{"t":"ALNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-10-20",0.6562,0.6562,0.6562,0.6562,5625.0],["1980-10-21",0.6562,0.6562,0.6562,0.6562,33750.0],["1980-10-22",0.6908,0.6908,0.6908,0.6908,1125.0],["1980-10-23",0.6908,0.6908,0.6908,0.6908,0.0],["1980-10-24",0.6908,0.6908,0.6908,0.6908,2250.0],["1980-10-27",0.6908,0.6908,0.6908,0.6908,3375.0],["1980-10-28",0.6908,0.6908,0.6908,0.6908,0.0],["1980-10-29",0.6908,0.6908,0.6908,0.6908,0.0],["1980-10-30",0.6908,0.6908,0.6908,0.6908,0.0],["1980-10-31",0.6908,0.7599,0.6562,0.6562,6750.0],["1980-11-03",0.6562,0.6562,0.6562,0.6562,0.0],["1980-11-05",0.6562,0.7599,0.6562,0.6562,2813.0],["1980-11-06",0.6908,0.7253,0.6908,0.6908,29250.0],["1980-11-07",0.6908,0.8289,0.6908,0.6908,1688.0],["1980-11-10",0.6908,0.7944,0.6908,0.6908,6750.0],["1980-11-11",0.6908,0.7944,0.6908,0.6908,1125.0],["1980-11-12",0.6908,0.7944,0.6908,0.6908,1688.0],["1980-11-13",0.6908,0.7944,0.6908,0.6908,2250.0],["1980-11-14",0.7253,0.8289,0.7253,0.7253,16313.0],["1980-11-17",0.7253,0.7944,0.6908,0.6908,7313.0],["1980-11-18",0.6908,0.7944,0.6908,0.6908,563.0],["1980-11-19",0.6908,0.7944,0.6908,0.6908,11250.0],["1980-11-20",0.6908,0.6908,0.6908,0.6908,0.0],["1980-11-21",0.6908,0.6908,0.6908,0.6908,0.0],["1980-11-24",0.6908,0.6908,0.6908,0.6908,0.0],["1980-11-25",0.6908,0.7944,0.6908,0.6908,8438.0],["1980-11-26",0.6908,0.7944,0.6908,0.6908,14063.0],["1980-11-28",0.7081,0.7944,0.7081,0.7081,11250.0],["1980-12-01",0.7081,0.7081,0.7081,0.7081,0.0],["1980-12-02",0.7081,0.7081,0.7081,0.7081,0.0],["1980-12-03",0.7081,0.7599,0.6908,0.6908,33750.0],["1980-12-04",0.6908,0.7599,0.6908,0.6908,3938.0],["1980-12-05",0.6908,0.6908,0.6908,0.6908,0.0],["1980-12-08",0.6908,0.6908,0.6908,0.6908,0.0],["1980-12-09",0.6908,0.8289,0.6908,0.6908,9563.0],["1980-12-10",0.6908,0.7944,0.6908,0.6908,15188.0],["1980-12-11",0.6908,0.7944,0.6908,0.6908,12375.0],["1980-12-12",0.7253,0.8289,0.7253,0.7253,8438.0],["1980-12-15",0.7253,0.8289,0.7253,0.7253,2813.0],["1980-12-16",0.7253,0.7253,0.7253,0.7253,0.0],["1980-12-17",0.7599,0.7944,0.7599,0.7599,5625.0],["1980-12-18",0.7599,0.8289,0.7599,0.7599,3375.0],["1980-12-19",0.7599,0.8289,0.7253,0.7253,7313.0],["1980-12-22",0.7253,0.8289,0.7253,0.7253,5625.0],["1980-12-23",0.7253,0.7253,0.7253,0.7253,0.0],["1980-12-24",0.7253,0.7253,0.7253,0.7253,0.0],["1980-12-26",0.7253,0.7253,0.7253,0.7253,0.0],["1980-12-29",0.7253,0.7253,0.7253,0.7253,0.0],["1980-12-30",0.7253,0.7253,0.7253,0.7253,0.0],["1980-12-31",0.7599,0.8289,0.7599,0.7599,1125.0],["1981-01-02",0.7599,0.8289,0.7599,0.7599,5625.0],["1981-01-05",0.7599,0.7599,0.7599,0.7599,0.0],["1981-01-06",0.7599,0.7599,0.7599,0.7599,0.0],["1981-01-07",0.7599,0.7599,0.7599,0.7599,0.0],["1981-01-08",0.7599,0.7944,0.7253,0.7253,12375.0],["1981-01-09",0.7253,0.7253,0.7253,0.7253,0.0],["1981-01-12",0.7253,0.7253,0.7253,0.7253,0.0],["1981-01-13",0.7253,0.8289,0.7253,0.7253,563.0],["1981-01-14",0.7253,0.7253,0.7253,0.7253,0.0],["1981-01-15",0.7253,0.7253,0.7253,0.7253,0.0],["1981-01-16",0.7253,0.8289,0.7253,0.7253,563.0],["1981-01-19",0.7253,0.8289,0.7253,0.7253,8438.0],["1981-01-20",0.7253,0.7253,0.7253,0.7253,0.0],["1981-01-21",0.7253,0.7253,0.7253,0.7253,0.0],["1981-01-22",0.7253,0.8289,0.7253,0.7253,10125.0],["1981-01-23",0.7253,0.8289,0.7253,0.7253,563.0],["1981-01-26",0.7253,0.8289,0.7253,0.7253,2250.0],["1981-01-27",0.7253,0.8289,0.7253,0.7253,12938.0],["1981-01-28",0.7253,0.8289,0.7253,0.7253,1688.0],["1981-01-29",0.7253,0.8289,0.7253,0.7253,14063.0],["1981-01-30",0.7253,0.7253,0.7253,0.7253,0.0],["1981-02-02",0.7253,0.8289,0.6908,0.6908,25875.0],["1981-02-03",0.6908,0.7944,0.6908,0.6908,28688.0],["1981-02-04",0.6908,0.7944,0.6908,0.6908,22500.0],["1981-02-05",0.6908,0.7944,0.6908,0.6908,45000.0],["1981-02-06",0.6908,0.6908,0.6908,0.6908,0.0],["1981-02-09",0.6908,0.7944,0.6908,0.6908,5625.0],["1981-02-10",0.6908,0.6908,0.6908,0.6908,0.0],["1981-02-11",0.6908,0.6908,0.6908,0.6908,0.0],["1981-02-12",0.6908,0.6908,0.6908,0.6908,0.0],["1981-02-13",0.6908,0.7944,0.6908,0.6908,8438.0],["1981-02-17",0.6908,0.7944,0.6908,0.6908,2813.0],["1981-02-18",0.6908,0.7944,0.6908,0.6908,9563.0],["1981-02-19",0.6908,0.6908,0.6908,0.6908,0.0],["1981-02-20",0.6908,0.6908,0.6908,0.6908,0.0],["1981-02-23",0.6908,0.7944,0.6908,0.6908,3938.0],["1981-02-24",0.6908,0.8289,0.6908,0.6908,15750.0],["1981-02-25",0.6908,0.6908,0.6908,0.6908,0.0],["1981-02-26",0.6908,0.6908,0.6908,0.6908,0.0],["1981-02-27",0.6908,0.6908,0.6908,0.6908,0.0],["1981-03-02",0.6908,0.6908,0.6908,0.6908,0.0],["1981-03-03",0.6908,0.6908,0.6908,0.6908,0.0],["1981-03-04",0.6908,0.8289,0.6908,0.6908,8438.0],["1981-03-05",0.6908,0.8289,0.6908,0.6908,2813.0],["1981-03-06",0.6908,0.6908,0.6908,0.6908,0.0],["1981-03-09",0.6908,0.6908,0.6908,0.6908,0.0],["1981-03-10",0.6908,0.8289,0.6908,0.6908,2813.0],["1981-03-11",0.6908,0.8289,0.6908,0.6908,7313.0],["1981-03-12",0.6908,0.6908,0.6908,0.6908,0.0],["1981-03-13",0.7253,0.8289,0.7253,0.7253,5625.0],["1981-03-16",0.7253,0.7253,0.7253,0.7253,0.0],["1981-03-17",0.7253,0.8289,0.7253,0.7253,1125.0],["1981-03-18",0.7253,0.7253,0.7253,0.7253,0.0],["1981-03-19",0.7253,0.7944,0.6908,0.6908,9563.0],["1981-03-20",0.6908,0.7944,0.6908,0.6908,9000.0],["1981-03-23",0.6908,0.7944,0.6908,0.6908,563.0],["1981-03-24",0.6908,0.7944,0.6908,0.6908,3938.0],["1981-03-25",0.6908,0.7944,0.6908,0.6908,5625.0],["1981-03-26",0.6908,0.6908,0.6908,0.6908,0.0],["1981-03-27",0.6908,0.6908,0.6908,0.6908,0.0],["1981-03-30",0.6908,0.6908,0.6908,0.6908,0.0],["1981-03-31",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-01",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-02",0.6908,0.7944,0.6908,0.6908,2250.0],["1981-04-03",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-06",0.6908,0.7944,0.6908,0.6908,6750.0],["1981-04-07",0.6908,0.7944,0.6908,0.6908,1125.0],["1981-04-08",0.6908,0.7944,0.6908,0.6908,6750.0],["1981-04-09",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-10",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-13",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-14",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-15",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-16",0.6908,0.7944,0.6908,0.6908,3375.0],["1981-04-20",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-21",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-22",0.6908,0.7944,0.6908,0.6908,5625.0],["1981-04-23",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-24",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-27",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-28",0.6908,0.6908,0.6908,0.6908,0.0],["1981-04-29",0.6908,0.7599,0.6908,0.6908,5625.0],["1981-04-30",0.6908,0.6908,0.6908,0.6908,0.0],["1981-05-01",0.6908,0.7944,0.6908,0.6908,2813.0],["1981-05-04",0.6908,0.6908,0.6908,0.6908,0.0],["1981-05-05",0.6908,0.7944,0.6908,0.6908,2813.0],["1981-05-06",0.6908,0.6908,0.6908,0.6908,0.0],["1981-05-07",0.6908,0.6908,0.6908,0.6908,0.0],["1981-05-08",0.6908,0.7944,0.6908,0.6908,11250.0],["1981-05-11",0.6908,0.6908,0.6908,0.6908,0.0],["1981-05-12",0.6908,0.6908,0.6908,0.6908,0.0],["1981-05-13",0.6908,0.7944,0.6908,0.6908,563.0],["1981-05-14",0.6908,0.6908,0.6908,0.6908,0.0],["1981-05-15",0.6908,0.7944,0.6908,0.6908,563.0],["1981-05-18",0.6908,0.6908,0.6908,0.6908,0.0],["1981-05-19",0.6908,0.7944,0.6908,0.6908,563.0],["1981-05-20",0.6908,0.7944,0.6908,0.6908,1125.0],["1981-05-21",0.6908,0.7944,0.6908,0.6908,4500.0],["1981-05-22",0.6908,0.6908,0.6908,0.6908,0.0],["1981-05-26",0.6908,0.7944,0.6908,0.6908,10688.0],["1981-05-27",0.6908,0.6908,0.6908,0.6908,0.0],["1981-05-28",0.6908,0.7944,0.6908,0.6908,7313.0],["1981-05-29",0.6908,0.7944,0.6908,0.6908,5625.0],["1981-06-01",0.6908,0.6908,0.6908,0.6908,0.0],["1981-06-02",0.6908,0.7944,0.6908,0.6908,563.0],["1981-06-03",0.6908,0.7944,0.6908,0.6908,1688.0],["1981-06-04",0.6908,0.6908,0.6908,0.6908,0.0],["1981-06-05",0.6908,0.7944,0.6908,0.6908,563.0],["1981-06-08",0.6908,0.7944,0.6908,0.6908,5625.0],["1981-06-09",0.6908,0.6908,0.6908,0.6908,0.0],["1981-06-10",0.6908,0.6908,0.6908,0.6908,0.0],["1981-06-11",0.6908,0.7944,0.6908,0.6908,563.0],["1981-06-12",0.6908,0.6908,0.6908,0.6908,0.0],["1981-06-15",0.6908,0.7944,0.6908,0.6908,563.0],["1981-06-16",0.6908,0.7944,0.6908,0.6908,5625.0],["1981-06-17",0.6908,0.6908,0.6908,0.6908,0.0],["1981-06-18",0.6908,0.6908,0.6908,0.6908,0.0],["1981-06-19",0.7253,0.7944,0.7253,0.7253,14063.0],["1981-06-22",0.7253,0.7944,0.7253,0.7253,2250.0],["1981-06-23",0.7253,0.7944,0.7253,0.7253,563.0],["1981-06-24",0.7253,0.7944,0.7253,0.7253,5625.0],["1981-06-25",0.7253,0.8289,0.7253,0.7253,6188.0],["1981-06-26",0.7253,0.7253,0.7253,0.7253,0.0],["1981-06-29",0.7253,0.8289,0.7253,0.7253,1125.0],["1981-06-30",0.7253,0.8289,0.7253,0.7253,2250.0],["1981-07-01",0.7253,0.8289,0.7253,0.7253,2250.0],["1981-07-02",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-06",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-07",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-08",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-09",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-10",0.7253,0.7599,0.7253,0.7253,2250.0],["1981-07-13",0.7253,0.7944,0.7253,0.7253,6750.0],["1981-07-14",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-15",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-16",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-17",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-20",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-21",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-22",0.7253,0.7944,0.7253,0.7253,1125.0],["1981-07-23",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-24",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-27",0.7253,0.7944,0.7253,0.7253,2250.0],["1981-07-28",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-29",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-30",0.7253,0.7253,0.7253,0.7253,0.0],["1981-07-31",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-03",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-04",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-05",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-06",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-07",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-10",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-11",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-12",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-13",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-14",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-17",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-18",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-19",0.7253,0.7944,0.7253,0.7253,2813.0],["1981-08-20",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-21",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-24",0.7253,0.7944,0.7253,0.7253,563.0],["1981-08-25",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-26",0.7253,0.7253,0.7253,0.7253,0.0],["1981-08-27",0.7253,0.7944,0.7253,0.7253,3375.0],["1981-08-28",0.7253,0.7944,0.6908,0.6908,2813.0],["1981-08-31",0.6908,0.7599,0.6908,0.6908,563.0],["1981-09-01",0.6908,0.6908,0.6908,0.6908,0.0],["1981-09-02",0.6908,0.6908,0.6908,0.6908,0.0],["1981-09-03",0.6908,0.7599,0.6908,0.6908,28125.0],["1981-09-04",0.6908,0.7253,0.6908,0.6908,19688.0],["1981-09-08",0.6908,0.6908,0.6908,0.6908,0.0],["1981-09-09",0.6908,0.7599,0.6217,0.6217,1125.0],["1981-09-10",0.6217,0.6217,0.6217,0.6217,0.0],["1981-09-11",0.6217,0.6217,0.6217,0.6217,0.0],["1981-09-14",0.6562,0.7599,0.6562,0.6562,5625.0],["1981-09-15",0.6562,0.6562,0.6562,0.6562,0.0],["1981-09-16",0.6908,0.7599,0.6908,0.6908,2813.0],["1981-09-17",0.7253,0.7944,0.7253,0.7253,6750.0],["1981-09-18",0.7253,0.7253,0.7253,0.7253,0.0],["1981-09-21",0.7253,0.7253,0.7253,0.7253,0.0],["1981-09-22",0.7253,0.8289,0.7253,0.7253,3375.0],["1981-09-23",0.7253,0.8289,0.7253,0.7253,7313.0],["1981-09-24",0.7253,0.7253,0.7253,0.7253,0.0],["1981-09-25",0.7253,0.7944,0.7253,0.7253,1688.0],["1981-09-28",0.7253,0.7253,0.7253,0.7253,0.0],["1981-09-29",0.7253,0.7253,0.7253,0.7253,0.0],["1981-09-30",0.7253,0.8289,0.7253,0.7253,1125.0],["1981-10-01",0.7426,0.7944,0.7426,0.7426,2813.0],["1981-10-02",0.7426,0.7426,0.7426,0.7426,0.0],["1981-10-05",0.7426,0.8635,0.7253,0.7253,563.0],["1981-10-06",0.7599,0.8635,0.7599,0.7599,1125.0],["1981-10-07",0.7599,0.7599,0.7599,0.7599,0.0],["1981-10-08",0.7599,0.7599,0.7599,0.7599,0.0],["1981-10-09",0.7599,0.7599,0.7599,0.7599,0.0],["1981-10-12",0.7599,0.8635,0.7599,0.7599,3375.0],["1981-10-13",0.7599,0.8635,0.7599,0.7599,3375.0],["1981-10-14",0.7599,0.8635,0.7599,0.7599,1125.0],["1981-10-15",0.7944,0.8635,0.7944,0.7944,2813.0],["1981-10-16",0.8289,0.898,0.8289,0.8289,6188.0],["1981-10-19",0.8289,0.8289,0.8289,0.8289,0.0],["1981-10-20",0.8289,0.898,0.8289,0.8289,2813.0],["1981-10-21",0.8289,0.898,0.8289,0.8289,11250.0],["1981-10-22",0.8289,0.8289,0.8289,0.8289,0.0],["1981-10-23",0.898,0.9671,0.898,0.898,2813.0],["1981-10-26",0.9326,1.0016,0.9326,0.9326,2813.0],["1981-10-27",0.9326,0.9326,0.9326,0.9326,0.0],["1981-10-28",0.9326,0.9326,0.9326,0.9326,0.0],["1981-10-29",0.9326,0.9326,0.9326,0.9326,0.0],["1981-10-30",0.9326,0.9326,0.9326,0.9326,0.0],["1981-11-02",1.0707,1.1743,1.0707,1.0707,14625.0],["1981-11-03",1.0707,1.1743,1.0707,1.0707,563.0],["1981-11-04",1.0707,1.0707,1.0707,1.0707,0.0],["1981-11-05",1.0707,1.2089,1.0707,1.0707,563.0],["1981-11-06",1.1398,1.2089,1.1398,1.1398,2250.0],["1981-11-09",1.1743,1.2779,1.1743,1.1743,10125.0],["1981-11-10",1.2434,1.3125,1.2434,1.2434,1125.0],["1981-11-11",1.2434,1.3125,1.2434,1.2434,563.0],["1981-11-12",1.2779,1.347,1.2779,1.2779,8438.0],["1981-11-13",1.3125,1.4161,1.3125,1.3125,1125.0],["1981-11-16",1.3125,1.3816,1.2779,1.2779,3375.0],["1981-11-17",1.2779,1.3816,1.2779,1.2779,3375.0],["1981-11-18",1.2779,1.3816,1.2779,1.2779,1688.0],["1981-11-19",1.2779,1.347,1.2779,1.2779,3375.0],["1981-11-20",1.2779,1.2779,1.2779,1.2779,0.0],["1981-11-23",1.2779,1.347,1.2779,1.2779,2250.0],["1981-11-24",1.2779,1.3816,1.2779,1.2779,3938.0],["1981-11-25",1.3125,1.3816,1.3125,1.3125,1688.0],["1981-11-27",1.3125,1.3125,1.3125,1.3125,0.0],["1981-11-30",1.3125,1.4161,1.2779,1.2779,6750.0],["1981-12-01",1.2779,1.2779,1.2779,1.2779,0.0],["1981-12-02",1.2779,1.2779,1.2779,1.2779,0.0],["1981-12-03",1.2779,1.3816,1.2779,1.2779,6750.0],["1981-12-04",1.2779,1.2779,1.2779,1.2779,0.0],["1981-12-07",1.2779,1.2779,1.2779,1.2779,0.0],["1981-12-08",1.2779,1.2779,1.2779,1.2779,0.0],["1981-12-09",1.2779,1.3816,1.2779,1.2779,563.0],["1981-12-10",1.2779,1.3816,1.2779,1.2779,1125.0],["1981-12-11",1.2779,1.3816,1.2779,1.2779,5063.0],["1981-12-14",1.3816,1.3816,1.252,1.252,5400.0],["1981-12-15",1.252,1.3816,1.252,1.252,3150.0],["1981-12-16",1.252,1.3384,1.2089,1.2089,3600.0],["1981-12-17",1.2089,1.2089,1.2089,1.2089,0.0],["1981-12-18",1.2089,1.2089,1.2089,1.2089,0.0],["1981-12-21",1.2089,1.2089,1.2089,1.2089,0.0],["1981-12-22",1.2089,1.2952,1.1657,1.1657,900.0],["1981-12-23",1.1657,1.1657,1.1657,1.1657,0.0],["1981-12-24",1.1657,1.1657,1.1657,1.1657,0.0],["1981-12-28",1.2089,1.3816,1.2089,1.2089,2250.0],["1981-12-29",1.3384,1.4679,1.3384,1.3384,4050.0],["1981-12-30",1.3384,1.4679,1.2952,1.2952,1350.0],["1981-12-31",1.3384,1.4679,1.3384,1.3384,2250.0],["1982-01-04",1.3384,1.3384,1.3384,1.3384,0.0],["1982-01-05",1.3384,1.3384,1.3384,1.3384,0.0],["1982-01-06",1.4679,1.5974,1.4679,1.4679,2250.0],["1982-01-07",1.4679,1.5974,1.4679,1.4679,14400.0],["1982-01-08",1.4679,1.5974,1.4679,1.4679,1350.0],["1982-01-11",1.4679,1.4679,1.4679,1.4679,0.0],["1982-01-12",1.5111,1.5974,1.5111,1.5111,1350.0],["1982-01-13",1.5111,1.5111,1.5111,1.5111,0.0],["1982-01-14",1.5111,1.5111,1.5111,1.5111,0.0],["1982-01-15",1.5111,1.5974,1.4679,1.4679,8550.0],["1982-01-18",1.4679,1.4679,1.4679,1.4679,0.0],["1982-01-19",1.5111,1.5974,1.5111,1.5111,2250.0],["1982-01-20",1.5111,1.5111,1.5111,1.5111,0.0],["1982-01-21",1.5111,1.5974,1.5111,1.5111,450.0],["1982-01-22",1.5111,1.6406,1.5111,1.5111,900.0],["1982-01-25",1.5111,1.5111,1.5111,1.5111,0.0],["1982-01-26",1.5111,1.5111,1.5111,1.5111,0.0],["1982-01-27",1.5111,1.5111,1.5111,1.5111,0.0],["1982-01-28",1.5111,1.5111,1.5111,1.5111,0.0],["1982-01-29",1.5111,1.5111,1.5111,1.5111,0.0],["1982-02-01",1.5111,1.5543,1.4679,1.4679,7200.0],["1982-02-02",1.4679,1.5543,1.4247,1.4247,2700.0],["1982-02-03",1.4247,1.4247,1.4247,1.4247,0.0],["1982-02-04",1.4247,1.5111,1.4247,1.4247,1800.0],["1982-02-05",1.4247,1.4247,1.4247,1.4247,0.0],["1982-02-08",1.4247,1.4247,1.4247,1.4247,0.0],["1982-02-09",1.4247,1.4247,1.4247,1.4247,0.0],["1982-02-10",1.4247,1.5543,1.4247,1.4247,1350.0],["1982-02-11",1.4247,1.5543,1.4247,1.4247,2250.0],["1982-02-12",1.4679,1.5974,1.4679,1.4679,1350.0],["1982-02-16",1.4679,1.5974,1.4679,1.4679,900.0],["1982-02-17",1.4679,1.4679,1.4679,1.4679,0.0],["1982-02-18",1.5111,1.6406,1.5111,1.5111,2700.0],["1982-02-19",1.5111,1.6406,1.5111,1.5111,900.0],["1982-02-22",1.5543,1.727,1.5543,1.5543,9900.0],["1982-02-23",1.5543,1.727,1.5543,1.5543,5850.0],["1982-02-24",1.5974,1.727,1.5974,1.5974,900.0],["1982-02-25",1.5974,1.7701,1.5974,1.5974,3150.0],["1982-02-26",1.6406,1.7701,1.6406,1.6406,2250.0],["1982-03-01",1.6406,1.7701,1.6406,1.6406,2250.0],["1982-03-02",1.6406,1.7701,1.6406,1.6406,4050.0],["1982-03-03",1.727,1.9428,1.727,1.727,6300.0],["1982-03-04",1.727,1.9428,1.727,1.727,4500.0],["1982-03-05",1.7701,1.986,1.7701,1.7701,4050.0],["1982-03-08",1.7701,1.9428,1.727,1.727,900.0],["1982-03-09",1.727,1.8996,1.727,1.727,1350.0],["1982-03-10",1.727,1.8565,1.727,1.727,1350.0],["1982-03-11",1.727,1.727,1.727,1.727,0.0],["1982-03-12",1.727,1.727,1.727,1.727,0.0],["1982-03-15",1.727,1.727,1.727,1.727,0.0],["1982-03-16",1.7701,1.8996,1.7701,1.7701,4950.0],["1982-03-17",1.7701,1.8565,1.7701,1.7701,6750.0],["1982-03-18",1.7701,1.8565,1.7701,1.7701,450.0],["1982-03-19",1.7701,1.9428,1.7701,1.7701,8550.0],["1982-03-22",1.7701,1.7701,1.7701,1.7701,0.0],["1982-03-23",1.8133,1.986,1.8133,1.8133,4500.0],["1982-03-24",1.8133,1.986,1.8133,1.8133,450.0],["1982-03-25",1.8133,1.8133,1.8133,1.8133,0.0],["1982-03-26",1.8133,1.986,1.8133,1.8133,2700.0],["1982-03-29",1.8565,2.0723,1.8565,1.8565,4500.0],["1982-03-30",1.8996,2.1155,1.8996,1.8996,3150.0],["1982-03-31",1.986,2.2019,1.986,1.986,6750.0],["1982-04-01",2.0292,2.245,2.0292,2.0292,2700.0],["1982-04-02",2.0723,2.2019,2.0723,2.0723,3600.0],["1982-04-05",2.0723,2.1155,1.986,1.986,10350.0],["1982-04-06",1.986,2.0723,1.8996,1.8996,1350.0],["1982-04-07",1.8996,2.0723,1.8996,1.8996,2700.0],["1982-04-08",1.8996,2.0292,1.8565,1.8565,450.0],["1982-04-12",1.8565,2.0292,1.8133,1.8133,450.0],["1982-04-13",1.8133,1.8133,1.8133,1.8133,0.0],["1982-04-14",1.8133,2.0292,1.8133,1.8133,450.0],["1982-04-15",1.8133,2.0292,1.8133,1.8133,450.0],["1982-04-16",1.8133,2.0292,1.8133,1.8133,4500.0],["1982-04-19",1.8133,2.0292,1.8133,1.8133,2250.0],["1982-04-20",1.8133,2.0292,1.8133,1.8133,900.0],["1982-04-21",1.8133,1.8133,1.8133,1.8133,0.0],["1982-04-22",1.8133,2.0292,1.8133,1.8133,2250.0],["1982-04-23",1.8133,2.0292,1.8133,1.8133,900.0],["1982-04-26",1.8133,2.0292,1.8133,1.8133,1800.0],["1982-04-27",1.8133,1.8133,1.8133,1.8133,0.0],["1982-04-28",1.8133,2.0292,1.8133,1.8133,450.0],["1982-04-29",1.8133,1.8133,1.8133,1.8133,0.0],["1982-04-30",1.8133,1.8133,1.8133,1.8133,0.0],["1982-05-03",1.8133,2.0292,1.8133,1.8133,1350.0],["1982-05-04",1.8133,1.8133,1.8133,1.8133,0.0],["1982-05-05",1.8133,1.8133,1.8133,1.8133,0.0],["1982-05-06",1.8133,1.8133,1.8133,1.8133,0.0],["1982-05-07",1.8133,1.8133,1.8133,1.8133,0.0],["1982-05-10",1.8133,1.986,1.8133,1.8133,900.0],["1982-05-11",1.8133,1.8133,1.8133,1.8133,0.0],["1982-05-12",1.9428,2.0723,1.9428,1.9428,7200.0],["1982-05-13",1.986,2.1587,1.986,1.986,1350.0],["1982-05-14",2.1155,2.245,2.1155,2.1155,7650.0],["1982-05-17",2.2882,2.4177,2.2882,2.2882,8550.0],["1982-05-18",2.2882,2.4177,2.2882,2.2882,5400.0],["1982-05-19",2.6768,2.8495,2.6768,2.6768,10800.0],["1982-05-20",2.6768,2.7631,2.5904,2.5904,3600.0],["1982-05-21",2.5904,2.6768,2.5473,2.5473,3600.0],["1982-05-24",2.7199,2.9358,2.7199,2.7199,7200.0],["1982-05-25",2.7631,2.979,2.7631,2.7631,11250.0],["1982-05-26",2.7631,2.7631,2.7631,2.7631,0.0],["1982-05-27",2.7631,2.7631,2.7631,2.7631,0.0],["1982-05-28",2.7631,2.7631,2.7631,2.7631,0.0],["1982-06-01",2.7631,2.9358,2.7199,2.7199,900.0],["1982-06-02",2.7199,2.7199,2.7199,2.7199,0.0],["1982-06-03",2.7199,2.9358,2.7199,2.7199,450.0],["1982-06-04",2.7199,2.9358,2.7199,2.7199,1350.0],["1982-06-07",2.7199,2.7631,2.6336,2.6336,4500.0],["1982-06-08",2.6336,2.6768,2.5041,2.5041,7200.0],["1982-06-09",2.4177,2.4177,2.245,2.245,4050.0],["1982-06-10",2.245,2.4177,2.245,2.245,2700.0],["1982-06-11",2.3314,2.4177,2.3314,2.3314,3600.0],["1982-06-14",2.3314,2.3314,2.3314,2.3314,0.0],["1982-06-15",2.3314,2.5041,2.3314,2.3314,900.0],["1982-06-16",2.3314,2.3314,2.3314,2.3314,0.0],["1982-06-17",2.3314,2.3314,2.3314,2.3314,0.0],["1982-06-18",2.3314,2.5041,2.3314,2.3314,4050.0],["1982-06-21",2.3314,2.3314,2.1587,2.1587,8550.0],["1982-06-22",2.1587,2.1587,2.1587,2.1587,0.0],["1982-06-23",2.1587,2.1587,2.1587,2.1587,0.0],["1982-06-24",2.1587,2.4177,2.1587,2.1587,450.0],["1982-06-25",2.1587,2.2882,2.1587,2.1587,4050.0],["1982-06-28",2.1587,2.2882,2.1587,2.1587,2250.0],["1982-06-29",2.1587,2.2882,2.1155,2.1155,5850.0],["1982-06-30",2.1155,2.1155,2.1155,2.1155,0.0],["1982-07-01",2.1155,2.245,2.0723,2.0723,450.0],["1982-07-02",2.0723,2.0723,2.0723,2.0723,0.0],["1982-07-06",2.0723,2.245,2.0723,2.0723,900.0],["1982-07-07",2.0723,2.245,2.0292,2.0292,1350.0],["1982-07-08",2.1155,2.245,2.1155,2.1155,1800.0],["1982-07-09",2.1155,2.2882,2.1155,2.1155,4500.0],["1982-07-12",2.1155,2.2882,2.1155,2.1155,900.0],["1982-07-13",2.245,2.3314,2.245,2.245,2250.0],["1982-07-14",2.245,2.3314,2.1587,2.1587,9900.0],["1982-07-15",2.2882,2.4177,2.2882,2.2882,10350.0],["1982-07-16",2.2882,2.4177,2.2882,2.2882,5400.0],["1982-07-19",2.3314,2.4609,2.3314,2.3314,4050.0],["1982-07-20",2.4177,2.6336,2.4177,2.4177,6300.0],["1982-07-21",2.4177,2.4177,2.4177,2.4177,0.0],["1982-07-22",2.4177,2.4177,2.4177,2.4177,0.0],["1982-07-23",2.5041,2.6336,2.5041,2.5041,3150.0],["1982-07-26",2.5041,2.6336,2.4609,2.4609,2700.0],["1982-07-27",2.4609,2.5041,2.3314,2.3314,8550.0],["1982-07-28",2.3314,2.4609,2.245,2.245,2700.0],["1982-07-29",2.245,2.4609,2.245,2.245,1350.0],["1982-07-30",2.245,2.4609,2.245,2.245,450.0],["1982-08-02",2.245,2.4609,2.245,2.245,450.0],["1982-08-03",2.3746,2.5904,2.3746,2.3746,7200.0],["1982-08-04",2.3746,2.3746,2.3746,2.3746,0.0],["1982-08-05",2.4177,2.5904,2.4177,2.4177,450.0],["1982-08-06",2.4609,2.6336,2.4609,2.4609,4500.0],["1982-08-09",2.4609,2.5904,2.4177,2.4177,450.0],["1982-08-10",2.4177,2.4177,2.4177,2.4177,0.0],["1982-08-11",2.4177,2.4177,2.4177,2.4177,0.0],["1982-08-12",2.4177,2.5904,2.4177,2.4177,1350.0],["1982-08-13",2.4177,2.5473,2.4177,2.4177,3150.0],["1982-08-16",2.4177,2.5473,2.4177,2.4177,900.0],["1982-08-17",2.4177,2.4177,2.4177,2.4177,0.0],["1982-08-18",2.4609,2.5904,2.4609,2.4609,900.0],["1982-08-19",2.4609,2.5904,2.4609,2.4609,450.0],["1982-08-20",2.4609,2.5473,2.4177,2.4177,1800.0],["1982-08-23",2.4609,2.5473,2.4609,2.4609,450.0],["1982-08-24",2.4609,2.5904,2.4609,2.4609,9000.0],["1982-08-25",2.4609,2.4609,2.4609,2.4609,0.0],["1982-08-26",2.4609,2.5904,2.4609,2.4609,900.0],["1982-08-27",2.4609,2.4609,2.4609,2.4609,0.0],["1982-08-30",2.4609,2.5473,2.4177,2.4177,4500.0],["1982-08-31",2.4609,2.5904,2.4609,2.4609,1800.0],["1982-09-01",2.5041,2.5904,2.5041,2.5041,450.0],["1982-09-02",2.5041,2.5904,2.5041,2.5041,900.0],["1982-09-03",2.6336,2.7631,2.6336,2.6336,13500.0],["1982-09-07",2.6336,2.6336,2.6336,2.6336,0.0],["1982-09-08",2.6336,2.6336,2.6336,2.6336,0.0],["1982-09-09",2.6336,2.6336,2.6336,2.6336,0.0],["1982-09-10",2.6336,2.7199,2.5904,2.5904,3150.0],["1982-09-13",2.5904,2.7199,2.5904,2.5904,3600.0],["1982-09-14",2.5904,2.5904,2.5904,2.5904,0.0],["1982-09-15",2.5904,2.5904,2.5904,2.5904,0.0],["1982-09-16",2.5904,2.6768,2.5904,2.5904,2700.0],["1982-09-17",2.5904,2.6336,2.5041,2.5041,2250.0],["1982-09-20",2.5041,2.5041,2.5041,2.5041,0.0],["1982-09-21",2.5041,2.5041,2.5041,2.5041,0.0],["1982-09-22",2.5041,2.5041,2.5041,2.5041,0.0],["1982-09-23",2.5904,2.6768,2.5904,2.5904,7650.0],["1982-09-24",2.5904,2.6768,2.5904,2.5904,2250.0],["1982-09-27",2.5904,2.6336,2.5041,2.5041,4950.0],["1982-09-28",2.5473,2.6336,2.5473,2.5473,3600.0],["1982-09-29",2.5473,2.5904,2.5041,2.5041,8100.0],["1982-09-30",2.5041,2.6336,2.5041,2.5041,4500.0],["1982-10-01",2.5473,2.6336,2.5473,2.5473,3150.0],["1982-10-04",2.5904,2.6768,2.5904,2.5904,9900.0],["1982-10-05",2.5904,2.6768,2.5904,2.5904,8100.0],["1982-10-06",2.5904,2.6768,2.5904,2.5904,450.0],["1982-10-07",2.6768,2.7631,2.6768,2.6768,18900.0],["1982-10-08",2.6768,2.7631,2.6768,2.6768,9000.0],["1982-10-11",2.6768,2.8063,2.6768,2.6768,2250.0],["1982-10-12",2.6768,2.7631,2.6768,2.6768,1800.0],["1982-10-13",2.6768,2.7631,2.6768,2.6768,4950.0],["1982-10-14",2.6768,2.7631,2.6768,2.6768,1800.0],["1982-10-15",2.6768,2.7631,2.6336,2.6336,1800.0],["1982-10-18",2.6336,2.7199,2.6336,2.6336,1800.0],["1982-10-19",2.6336,2.7199,2.6336,2.6336,4050.0],["1982-10-20",2.6336,2.7631,2.6336,2.6336,4500.0],["1982-10-21",2.7631,2.8495,2.7631,2.7631,22500.0],["1982-10-22",3.1517,3.2812,3.1517,3.1517,41400.0],["1982-10-25",3.1517,3.2812,3.1517,3.1517,6750.0],["1982-10-26",3.2812,3.4539,3.2812,3.2812,22500.0],["1982-10-27",3.7561,3.9288,3.7561,3.7561,27450.0],["1982-10-28",3.7561,3.8425,3.6698,3.6698,13950.0],["1982-10-29",3.6698,3.8425,3.6698,3.6698,2700.0],["1982-11-01",3.8856,3.8856,3.6266,3.6266,13950.0],["1982-11-02",3.6266,3.6266,3.3676,3.3676,13050.0],["1982-11-03",3.3676,3.4539,3.1949,3.1949,20250.0],["1982-11-04",3.1949,3.3676,3.1085,3.1085,10800.0],["1982-11-05",3.1085,3.1949,3.0222,3.0222,2700.0],["1982-11-08",3.2812,3.4539,3.2812,3.2812,15300.0],["1982-11-09",3.6266,3.7993,3.6266,3.6266,23175.0],["1982-11-10",3.6266,3.7993,3.5403,3.5403,11925.0],["1982-11-11",3.6266,3.7993,3.6266,3.6266,4725.0],["1982-11-12",3.6266,3.7129,3.6266,3.6266,4950.0],["1982-11-15",3.6266,3.6266,3.4539,3.4539,10575.0],["1982-11-16",3.4539,3.4539,3.1949,3.1949,10125.0],["1982-11-17",3.2812,3.4539,3.2812,3.2812,5400.0],["1982-11-18",3.5403,3.7129,3.5403,3.5403,8325.0],["1982-11-19",3.6266,3.7993,3.6266,3.6266,9000.0],["1982-11-22",3.6266,3.7129,3.6266,3.6266,2250.0],["1982-11-23",3.6266,3.7129,3.5403,3.5403,5625.0],["1982-11-24",3.5403,3.7129,3.5403,3.5403,1575.0],["1982-11-26",3.5403,3.6266,3.5403,3.5403,2250.0],["1982-11-29",3.7993,3.972,3.7993,3.7993,48150.0],["1982-11-30",3.972,4.1447,3.972,3.972,45900.0],["1982-12-01",3.972,4.231,3.972,3.972,23400.0],["1982-12-02",4.0583,4.231,4.0583,4.0583,12600.0],["1982-12-03",4.3174,4.4037,4.3174,4.3174,25875.0],["1982-12-06",4.5764,4.7491,4.5764,4.5764,20700.0],["1982-12-07",4.7491,4.9218,4.7491,4.7491,22950.0],["1982-12-08",5.0082,5.0945,5.0082,5.0082,15525.0],["1982-12-09",4.9218,4.9218,4.7491,4.7491,12825.0],["1982-12-10",4.7491,4.9218,4.7491,4.7491,2025.0],["1982-12-13",4.7491,4.7491,4.6628,4.6628,6075.0],["1982-12-14",4.6628,4.8355,4.6628,4.6628,10125.0],["1982-12-15",4.6628,4.7491,4.5764,4.5764,20475.0],["1982-12-16",4.5764,4.6628,4.4901,4.4901,1350.0],["1982-12-17",4.4901,4.6628,4.4901,4.4901,450.0],["1982-12-20",4.4901,4.6628,4.4901,4.4901,2700.0],["1982-12-21",4.4901,4.5764,4.3606,4.3606,7425.0],["1982-12-22",4.3606,4.4901,4.3174,4.3174,6975.0],["1982-12-23",4.4037,4.5764,4.4037,4.4037,4950.0],["1982-12-27",4.4037,4.5764,4.3174,4.3174,1800.0],["1982-12-28",4.3174,4.4901,4.3174,4.3174,2700.0],["1982-12-29",4.3174,4.3174,4.3174,4.3174,0.0],["1982-12-30",4.3174,4.3174,4.0583,4.0583,11700.0],["1982-12-31",4.0583,4.3174,4.0583,4.0583,10350.0],["1983-01-03",4.0583,4.3174,4.0583,4.0583,3375.0],["1983-01-04",4.0583,4.1447,3.972,3.972,3600.0],["1983-01-05",3.972,3.972,3.8856,3.8856,9000.0],["1983-01-06",3.972,4.1447,3.972,3.972,10800.0],["1983-01-07",3.972,4.1447,3.972,3.972,3600.0],["1983-01-10",4.0583,4.231,4.0583,4.0583,7875.0],["1983-01-11",4.0583,4.0583,4.0583,4.0583,0.0],["1983-01-12",4.6628,4.7491,4.6628,4.6628,5850.0],["1983-01-13",4.4901,4.4901,4.3174,4.3174,26775.0],["1983-01-14",4.4037,4.5764,4.4037,4.4037,2925.0],["1983-01-17",4.4037,4.5764,4.4037,4.4037,3375.0],["1983-01-18",4.4901,4.5764,4.4901,4.4901,8100.0],["1983-01-19",4.4901,4.5764,4.4037,4.4037,12600.0],["1983-01-20",4.4037,4.4901,4.3174,4.3174,3150.0],["1983-01-21",4.3174,4.4037,4.231,4.231,3150.0],["1983-01-24",4.231,4.4037,4.1447,4.1447,1800.0],["1983-01-25",4.1447,4.3174,4.0583,4.0583,3825.0],["1983-01-26",4.0583,4.1447,3.972,3.972,2250.0],["1983-01-27",3.972,4.1447,3.972,3.972,5625.0],["1983-01-28",3.972,4.1447,3.8856,3.8856,2925.0],["1983-01-31",3.8856,4.0583,3.8856,3.8856,10575.0],["1983-02-01",3.972,4.1447,3.972,3.972,6750.0],["1983-02-02",3.972,4.1447,3.972,3.972,1800.0],["1983-02-03",3.972,4.1447,3.972,3.972,8325.0],["1983-02-04",3.972,4.1447,3.972,3.972,3600.0],["1983-02-07",3.972,4.1447,3.972,3.972,9000.0],["1983-02-08",3.972,4.1447,3.972,3.972,225.0],["1983-02-09",3.972,4.1447,3.972,3.972,1125.0],["1983-02-10",3.972,4.1447,3.972,3.972,450.0],["1983-02-11",4.1447,4.2742,4.1447,4.1447,35775.0],["1983-02-14",4.231,4.4037,4.231,4.231,21150.0],["1983-02-15",4.231,4.4037,4.231,4.231,7650.0],["1983-02-16",4.231,4.231,4.0583,4.0583,11700.0],["1983-02-17",4.0583,4.231,4.0583,4.0583,1125.0],["1983-02-18",4.0583,4.231,4.0583,4.0583,2250.0],["1983-02-22",4.0583,4.1447,3.972,3.972,4275.0],["1983-02-23",3.972,4.1447,3.8856,3.8856,4725.0],["1983-02-24",3.8856,4.0583,3.8856,3.8856,2700.0],["1983-02-25",3.8856,3.972,3.7993,3.7993,4725.0],["1983-02-28",3.7993,3.8856,3.7129,3.7129,5175.0],["1983-03-01",3.7129,3.7129,3.6266,3.6266,5625.0],["1983-03-02",3.6266,3.6266,3.4539,3.4539,8550.0],["1983-03-03",3.4539,3.6266,3.3676,3.3676,10125.0],["1983-03-04",3.3676,3.5403,3.3676,3.3676,7425.0],["1983-03-07",3.3676,3.5403,3.3676,3.3676,6525.0],["1983-03-08",3.3676,3.5403,3.3676,3.3676,2475.0],["1983-03-09",3.5403,3.6266,3.5403,3.5403,8775.0],["1983-03-10",3.6266,3.7129,3.6266,3.6266,22725.0],["1983-03-11",3.6266,3.7129,3.6266,3.6266,675.0],["1983-03-14",3.6266,3.7993,3.6266,3.6266,4050.0],["1983-03-15",3.6266,3.7993,3.6266,3.6266,675.0],["1983-03-16",3.6266,3.7993,3.5403,3.5403,6525.0],["1983-03-17",3.5403,3.7129,3.5403,3.5403,15975.0],["1983-03-18",3.5403,3.7129,3.5403,3.5403,2250.0],["1983-03-21",3.5403,3.7993,3.5403,3.5403,225.0],["1983-03-22",3.5403,3.7993,3.5403,3.5403,2700.0],["1983-03-23",3.5403,3.7993,3.5403,3.5403,2475.0],["1983-03-24",3.5403,3.7129,3.5403,3.5403,1350.0],["1983-03-25",3.5403,3.7129,3.5403,3.5403,1125.0],["1983-03-28",3.5403,3.7129,3.5403,3.5403,1125.0],["1983-03-29",3.5403,3.5403,3.3676,3.3676,12150.0],["1983-03-30",3.3676,3.5403,3.3676,3.3676,1350.0],["1983-03-31",3.3676,3.5403,3.2812,3.2812,2475.0],["1983-04-04",3.2812,3.4539,3.2812,3.2812,5850.0],["1983-04-05",3.2812,3.4539,3.1949,3.1949,4050.0],["1983-04-06",3.1949,3.2812,3.1949,3.1949,21375.0],["1983-04-07",3.2812,3.4539,3.2812,3.2812,12375.0],["1983-04-08",3.3676,3.5403,3.3676,3.3676,4950.0],["1983-04-11",3.4539,3.5403,3.4539,3.4539,675.0],["1983-04-12",3.4539,3.5403,3.4539,3.4539,13950.0],["1983-04-13",3.4539,3.4539,3.3676,3.3676,2475.0],["1983-04-14",3.3676,3.3676,3.3676,3.3676,0.0],["1983-04-15",3.3676,3.4539,3.2812,3.2812,4050.0],["1983-04-18",3.3676,3.5403,3.3676,3.3676,4275.0],["1983-04-19",3.3676,3.4539,3.2812,3.2812,4500.0],["1983-04-20",3.6266,3.7993,3.6266,3.6266,16200.0],["1983-04-21",3.8856,4.0583,3.8856,3.8856,25875.0],["1983-04-22",3.8856,4.0583,3.8856,3.8856,4950.0],["1983-04-25",3.972,4.231,3.972,3.972,8775.0],["1983-04-26",4.0583,4.1447,4.0583,4.0583,12600.0],["1983-04-27",4.0583,4.1447,3.972,3.972,6750.0],["1983-04-28",3.972,4.0583,3.8856,3.8856,1575.0],["1983-04-29",3.8856,4.0583,3.8856,3.8856,12600.0],["1983-05-02",3.8856,3.8856,3.6266,3.6266,30375.0],["1983-05-03",3.7129,3.8856,3.7129,3.7129,4050.0],["1983-05-04",3.7129,3.8856,3.7129,3.7129,1125.0],["1983-05-05",3.7993,3.8856,3.7993,3.7993,3600.0],["1983-05-06",3.7993,3.972,3.7993,3.7993,13050.0],["1983-05-09",3.7993,3.8856,3.7993,3.7993,7425.0],["1983-05-10",3.7993,3.8856,3.7993,3.7993,2700.0],["1983-05-11",3.7993,3.8856,3.7129,3.7129,3600.0],["1983-05-12",3.7129,3.7993,3.7129,3.7129,4275.0],["1983-05-13",3.7129,3.7993,3.7129,3.7129,7200.0],["1983-05-16",3.7129,3.7993,3.7129,3.7129,4725.0],["1983-05-17",3.7129,3.7993,3.7129,3.7129,4500.0],["1983-05-18",3.7129,3.7993,3.6266,3.6266,10125.0],["1983-05-19",3.6266,3.6266,3.4539,3.4539,8775.0],["1983-05-20",3.4539,3.5403,3.4539,3.4539,5850.0],["1983-05-23",3.4539,3.4539,3.3676,3.3676,14175.0],["1983-05-24",3.3676,3.4539,3.3676,3.3676,6075.0],["1983-05-25",3.3676,3.4539,3.3676,3.3676,2925.0],["1983-05-26",3.3676,3.4539,3.3676,3.3676,4950.0],["1983-05-27",3.3676,3.6266,3.3676,3.3676,18000.0],["1983-05-31",3.5403,3.7129,3.5403,3.5403,4275.0],["1983-06-01",3.5403,3.7993,3.5403,3.5403,10125.0],["1983-06-02",3.7129,3.7993,3.7129,3.7129,12150.0],["1983-06-03",3.7129,3.972,3.7129,3.7129,5625.0],["1983-06-06",3.7993,4.0583,3.7993,3.7993,6075.0],["1983-06-07",3.7993,3.972,3.7993,3.7993,5850.0],["1983-06-08",3.7993,3.8856,3.7129,3.7129,3150.0],["1983-06-09",3.7129,3.7993,3.7129,3.7129,2475.0],["1983-06-10",3.7129,3.8856,3.7129,3.7129,900.0],["1983-06-13",3.7993,3.972,3.7993,3.7993,18450.0],["1983-06-14",3.8856,4.0583,3.8856,3.8856,6075.0],["1983-06-15",3.8856,4.0583,3.8856,3.8856,8550.0],["1983-06-16",3.8856,4.0583,3.8856,3.8856,7875.0],["1983-06-17",3.8856,4.0583,3.8856,3.8856,1125.0],["1983-06-20",3.972,4.0583,3.972,3.972,6975.0],["1983-06-21",3.972,4.1447,3.972,3.972,3825.0],["1983-06-22",3.972,4.1447,3.8856,3.8856,3375.0],["1983-06-23",3.8856,4.0583,3.8856,3.8856,1575.0],["1983-06-24",3.8856,4.0583,3.8856,3.8856,5400.0],["1983-06-27",3.8856,3.972,3.7993,3.7993,5850.0],["1983-06-28",3.7993,3.7993,3.7129,3.7129,8550.0],["1983-06-29",3.7129,3.7129,3.4539,3.4539,13725.0],["1983-06-30",3.6266,3.7993,3.6266,3.6266,10800.0],["1983-07-01",3.7129,3.7993,3.7129,3.7129,8550.0],["1983-07-05",3.7129,3.7993,3.6266,3.6266,3825.0],["1983-07-06",3.7129,3.7993,3.7129,3.7129,7650.0],["1983-07-07",3.7129,3.8856,3.7129,3.7129,11250.0],["1983-07-08",3.7993,4.0583,3.7993,3.7993,7650.0],["1983-07-11",3.7993,3.972,3.7993,3.7993,8325.0],["1983-07-12",3.7993,3.7993,3.7129,3.7129,1125.0],["1983-07-13",3.7129,3.8856,3.7129,3.7129,1575.0],["1983-07-14",3.7129,3.8856,3.7129,3.7129,1350.0],["1983-07-15",3.7129,3.8856,3.7129,3.7129,8325.0],["1983-07-18",3.7129,3.7993,3.7129,3.7129,2025.0],["1983-07-19",3.7129,3.8856,3.7129,3.7129,900.0],["1983-07-20",3.7993,3.8856,3.7993,3.7993,3825.0],["1983-07-21",3.7993,3.972,3.7993,3.7993,7425.0],["1983-07-22",3.7993,3.972,3.7993,3.7993,1800.0],["1983-07-25",3.7993,3.972,3.7993,3.7993,7650.0],["1983-07-26",3.7993,3.972,3.7993,3.7993,3600.0],["1983-07-27",3.8856,3.972,3.8856,3.8856,10800.0],["1983-07-28",3.8856,3.8856,3.8856,3.8856,0.0],["1983-07-29",3.8856,3.8856,3.6266,3.6266,4275.0],["1983-08-01",3.6266,3.7993,3.6266,3.6266,225.0],["1983-08-02",3.6266,3.7993,3.6266,3.6266,2250.0],["1983-08-03",3.6266,3.7129,3.5403,3.5403,5850.0],["1983-08-04",3.5403,3.7129,3.5403,3.5403,1350.0],["1983-08-05",3.5403,3.7129,3.5403,3.5403,0.0],["1983-08-08",3.5403,3.6266,3.4539,3.4539,675.0],["1983-08-09",3.4539,3.6266,3.3676,3.3676,6750.0],["1983-08-10",3.4539,3.6266,3.4539,3.4539,5400.0],["1983-08-11",3.4539,3.4539,3.4539,3.4539,0.0],["1983-08-12",3.4539,3.6266,3.4539,3.4539,5400.0],["1983-08-15",3.5403,3.7129,3.5403,3.5403,2475.0],["1983-08-16",3.5403,3.7129,3.5403,3.5403,1125.0],["1983-08-17",3.5403,3.7129,3.5403,3.5403,1125.0],["1983-08-18",3.5403,3.7129,3.5403,3.5403,7650.0],["1983-08-19",3.7993,3.972,3.7993,3.7993,9225.0],["1983-08-22",3.8856,4.0583,3.8856,3.8856,13725.0],["1983-08-23",4.0583,4.231,4.0583,4.0583,15075.0],["1983-08-24",4.0583,4.231,4.0583,4.0583,675.0],["1983-08-25",4.0583,4.0583,3.8856,3.8856,6075.0],["1983-08-26",3.8856,4.0583,3.7993,3.7993,6300.0],["1983-08-29",3.7993,4.0583,3.7993,3.7993,2700.0],["1983-08-30",3.7993,4.0583,3.7993,3.7993,1575.0],["1983-08-31",3.7993,4.0583,3.7993,3.7993,225.0],["1983-09-01",3.7993,4.0583,3.7993,3.7993,450.0],["1983-09-02",3.7993,4.0583,3.7993,3.7993,225.0],["1983-09-06",3.972,4.1447,3.972,3.972,12375.0],["1983-09-07",3.972,4.0583,3.972,3.972,12150.0],["1983-09-08",3.972,4.0583,3.8856,3.8856,900.0],["1983-09-09",3.8856,4.0583,3.8856,3.8856,675.0],["1983-09-12",3.8856,4.0583,3.8856,3.8856,1800.0],["1983-09-13",3.8856,4.0583,3.8856,3.8856,675.0],["1983-09-14",3.8856,4.0583,3.8856,3.8856,2700.0],["1983-09-15",3.8856,3.8856,3.7129,3.7129,17775.0],["1983-09-16",3.7129,3.7993,3.6266,3.6266,900.0],["1983-09-19",3.6266,3.7129,3.6266,3.6266,4500.0],["1983-09-20",3.6266,3.7129,3.6266,3.6266,5625.0],["1983-09-21",3.6266,3.7129,3.6266,3.6266,2250.0],["1983-09-22",3.6266,3.7129,3.6266,3.6266,6075.0],["1983-09-23",3.6266,3.6266,3.6266,3.6266,0.0],["1983-09-26",3.6266,3.7129,3.6266,3.6266,1125.0],["1983-09-27",3.6266,3.7129,3.6266,3.6266,13275.0],["1983-09-28",3.7129,3.7993,3.7129,3.7129,4950.0],["1983-09-29",3.7129,3.7993,3.7129,3.7129,675.0],["1983-09-30",3.7129,3.7993,3.7129,3.7129,2700.0],["1983-10-03",3.7129,3.7993,3.7129,3.7129,2700.0],["1983-10-04",3.7129,3.7993,3.7129,3.7129,2700.0],["1983-10-05",3.7129,3.8856,3.7129,3.7129,6075.0],["1983-10-06",3.7129,3.8856,3.7129,3.7129,2250.0],["1983-10-07",3.7129,3.7993,3.7129,3.7129,3375.0],["1983-10-10",3.7129,3.7993,3.6266,3.6266,675.0],["1983-10-11",3.6266,3.7993,3.6266,3.6266,2700.0],["1983-10-12",3.6266,3.7993,3.6266,3.6266,225.0],["1983-10-13",3.6266,3.7993,3.6266,3.6266,2250.0],["1983-10-14",3.6698,3.7993,3.6698,3.6698,4500.0],["1983-10-17",3.7129,3.7993,3.7129,3.7129,225.0],["1983-10-18",3.6266,3.6266,3.5403,3.5403,7200.0],["1983-10-19",3.5403,3.6266,3.4539,3.4539,2250.0],["1983-10-20",3.6266,3.7993,3.6266,3.6266,13050.0],["1983-10-21",3.6266,3.6266,3.6266,3.6266,0.0],["1983-10-24",3.6266,3.7993,3.6266,3.6266,9000.0],["1983-10-25",3.6266,3.6266,3.6266,3.6266,0.0],["1983-10-26",3.6266,3.6266,3.6266,3.6266,0.0],["1983-10-27",3.6698,3.7993,3.6698,3.6698,3600.0],["1983-10-28",3.6698,3.7561,3.6698,3.6698,4950.0],["1983-10-31",3.6698,3.7561,3.6698,3.6698,1125.0],["1983-11-01",3.7993,4.0583,3.7993,3.7993,15975.0],["1983-11-02",3.972,4.1447,3.972,3.972,2475.0],["1983-11-03",3.972,4.1447,3.972,3.972,6975.0],["1983-11-04",3.972,4.1447,3.972,3.972,2025.0],["1983-11-07",3.972,4.0583,3.8856,3.8856,1125.0],["1983-11-08",3.8856,4.0583,3.8856,3.8856,1800.0],["1983-11-09",3.8856,3.972,3.8856,3.8856,1125.0],["1983-11-10",3.8856,3.8856,3.8856,3.8856,0.0],["1983-11-11",3.8856,3.972,3.8856,3.8856,225.0],["1983-11-14",3.8856,3.972,3.8856,3.8856,3600.0],["1983-11-15",3.8856,3.972,3.7129,3.7129,1125.0],["1983-11-16",3.7129,3.972,3.7129,3.7129,3825.0],["1983-11-17",3.7129,3.7129,3.7129,3.7129,0.0],["1983-11-18",3.7129,3.8856,3.7129,3.7129,1125.0],["1983-11-21",3.7993,3.972,3.7993,3.7993,3150.0],["1983-11-22",3.7993,3.8856,3.7129,3.7129,6525.0],["1983-11-23",3.7129,3.8856,3.7129,3.7129,1575.0],["1983-11-25",3.7129,3.7993,3.6266,3.6266,5400.0],["1983-11-28",3.5403,3.5403,3.3676,3.3676,14625.0],["1983-11-29",3.4539,3.6266,3.4539,3.4539,7425.0],["1983-11-30",3.5403,3.7129,3.5403,3.5403,4050.0],["1983-12-01",3.5403,3.7129,3.5403,3.5403,2250.0],["1983-12-02",3.5403,3.6266,3.4539,3.4539,675.0],["1983-12-05",3.4539,3.6266,3.4539,3.4539,1350.0],["1983-12-06",3.4539,3.6266,3.4539,3.4539,225.0],["1983-12-07",3.4539,3.6266,3.4539,3.4539,1350.0],["1983-12-08",3.4539,3.6266,3.3676,3.3676,2700.0],["1983-12-09",3.3676,3.5403,3.3676,3.3676,2475.0],["1983-12-12",3.3676,3.5403,3.3676,3.3676,225.0],["1983-12-13",3.3676,3.5403,3.3676,3.3676,900.0],["1983-12-14",3.3676,3.5403,3.3676,3.3676,675.0],["1983-12-15",3.3676,3.3676,3.3676,3.3676,0.0],["1983-12-16",3.3676,3.5403,3.3676,3.3676,2700.0],["1983-12-19",3.3676,3.3676,3.3676,3.3676,0.0],["1983-12-20",3.3676,3.5403,3.3676,3.3676,2250.0],["1983-12-21",3.3676,3.5403,3.3676,3.3676,6975.0],["1983-12-22",3.3676,3.5403,3.3676,3.3676,2925.0],["1983-12-23",3.3676,3.5403,3.3676,3.3676,450.0],["1983-12-27",3.3676,3.5403,3.3676,3.3676,6975.0],["1983-12-28",3.3676,3.5403,3.3676,3.3676,450.0],["1983-12-29",3.3676,3.5403,3.3676,3.3676,2700.0],["1983-12-30",3.3676,3.5403,3.3676,3.3676,5175.0],["1984-01-03",3.3676,3.4539,3.2812,3.2812,675.0],["1984-01-04",3.2812,3.4539,3.2812,3.2812,3375.0],["1984-01-05",3.2812,3.2812,3.2812,3.2812,0.0],["1984-01-06",3.4539,3.5403,3.4539,3.4539,2925.0],["1984-01-09",3.4539,3.5403,3.4539,3.4539,8775.0],["1984-01-10",3.4539,3.5403,3.4539,3.4539,3375.0],["1984-01-11",3.5403,3.7129,3.5403,3.5403,7425.0],["1984-01-12",3.5403,3.7129,3.5403,3.5403,3600.0],["1984-01-13",3.5403,3.7129,3.5403,3.5403,1575.0],["1984-01-16",3.5403,3.7129,3.5403,3.5403,4500.0],["1984-01-17",3.6266,3.7129,3.6266,3.6266,24300.0],["1984-01-18",3.6266,3.7129,3.5403,3.5403,4500.0],["1984-01-19",3.5403,3.7129,3.5403,3.5403,6075.0],["1984-01-20",3.6266,3.7993,3.6266,3.6266,20475.0],["1984-01-23",3.6266,3.7993,3.6266,3.6266,3600.0],["1984-01-24",3.6266,3.7993,3.6266,3.6266,4725.0],["1984-01-25",3.6266,3.7129,3.6266,3.6266,6975.0],["1984-01-26",3.6266,3.7129,3.6266,3.6266,3375.0],["1984-01-27",3.6266,3.7129,3.5403,3.5403,5850.0],["1984-01-30",3.5403,3.7129,3.5403,3.5403,1125.0],["1984-01-31",3.5403,3.5403,3.5403,3.5403,0.0],["1984-02-01",3.5403,3.7129,3.5403,3.5403,450.0],["1984-02-02",3.5403,3.7129,3.5403,3.5403,5175.0],["1984-02-03",3.5403,3.6266,3.4539,3.4539,9900.0],["1984-02-06",3.4539,3.5403,3.3676,3.3676,6075.0],["1984-02-07",3.3676,3.4539,3.3676,3.3676,900.0],["1984-02-08",3.3676,3.3676,3.2812,3.2812,2700.0],["1984-02-09",3.2812,3.3676,3.1949,3.1949,5850.0],["1984-02-10",3.1949,3.3676,3.1949,3.1949,2250.0],["1984-02-13",3.1949,3.2812,3.1085,3.1085,5625.0],["1984-02-14",3.1949,3.2812,3.1949,3.1949,8100.0],["1984-02-15",3.1949,3.2812,3.1949,3.1949,225.0],["1984-02-16",3.1949,3.2812,3.1949,3.1949,6075.0],["1984-02-17",3.1949,3.2812,3.1085,3.1085,4725.0],["1984-02-21",3.1085,3.2812,3.1085,3.1085,1800.0],["1984-02-22",3.1085,3.1949,3.1085,3.1085,4050.0],["1984-02-23",3.1085,3.1085,2.9358,2.9358,5400.0],["1984-02-24",3.0222,3.1949,3.0222,3.0222,6750.0],["1984-02-27",3.1085,3.2812,3.1085,3.1085,3375.0],["1984-02-28",3.1949,3.3676,3.1949,3.1949,4950.0],["1984-02-29",3.1949,3.3676,3.1949,3.1949,2250.0],["1984-03-01",3.1949,3.3676,3.1949,3.1949,450.0],["1984-03-02",3.1949,3.3676,3.1085,3.1085,3150.0],["1984-03-05",3.1085,3.2812,3.1085,3.1085,1350.0],["1984-03-06",3.1085,3.1949,3.1085,3.1085,3375.0],["1984-03-07",3.1085,3.1949,3.0222,3.0222,9000.0],["1984-03-08",3.0222,3.1949,3.0222,3.0222,225.0],["1984-03-09",3.0222,3.0222,3.0222,3.0222,0.0],["1984-03-12",3.0222,3.0222,3.0222,3.0222,0.0],["1984-03-13",3.0222,3.1949,2.9358,2.9358,11475.0],["1984-03-14",2.9358,3.1949,2.9358,2.9358,4050.0],["1984-03-15",2.9358,3.1949,2.9358,2.9358,225.0],["1984-03-16",2.9358,2.9358,2.9358,2.9358,0.0],["1984-03-19",3.1085,3.2812,3.1085,3.1085,9675.0],["1984-03-20",3.1085,3.3676,3.1085,3.1085,2925.0],["1984-03-21",3.1085,3.1085,3.1085,3.1085,0.0],["1984-03-22",3.1949,3.3676,3.1949,3.1949,1575.0],["1984-03-23",3.1949,3.3676,3.1949,3.1949,225.0],["1984-03-26",3.1949,3.3676,3.1949,3.1949,2700.0],["1984-03-27",3.1949,3.3676,3.1949,3.1949,4500.0],["1984-03-28",3.1949,3.1949,3.1949,3.1949,0.0],["1984-03-29",3.1949,3.3676,3.1949,3.1949,450.0],["1984-03-30",3.1949,3.2812,3.1085,3.1085,7200.0],["1984-04-02",3.1085,3.3676,3.1085,3.1085,3150.0],["1984-04-03",3.1949,3.3676,3.1949,3.1949,675.0],["1984-04-04",3.1949,3.2812,3.1949,3.1949,3375.0],["1984-04-05",3.1949,3.3676,3.1949,3.1949,4500.0],["1984-04-06",3.238,3.3676,3.238,3.238,3825.0],["1984-04-09",3.2812,3.3676,3.2812,3.2812,2475.0],["1984-04-10",3.3244,3.4539,3.3244,3.3244,3600.0],["1984-04-11",3.3676,3.5403,3.3676,3.3676,3600.0],["1984-04-12",3.3676,3.5403,3.3676,3.3676,1575.0],["1984-04-13",3.3676,3.5403,3.3676,3.3676,900.0],["1984-04-16",3.3676,3.5403,3.2812,3.2812,5625.0],["1984-04-17",3.2812,3.3676,3.1949,3.1949,5625.0],["1984-04-18",3.1949,3.3676,3.1949,3.1949,4050.0],["1984-04-19",3.1949,3.3676,3.1949,3.1949,2250.0],["1984-04-23",3.238,3.3676,3.238,3.238,675.0],["1984-04-24",3.2812,3.4539,3.2812,3.2812,7200.0],["1984-04-25",3.2812,3.3676,3.2812,3.2812,5850.0],["1984-04-26",3.2812,3.4539,3.2812,3.2812,5625.0],["1984-04-27",3.2812,3.5403,3.2812,3.2812,2700.0],["1984-04-30",3.2812,3.2812,3.2812,3.2812,0.0],["1984-05-01",3.2812,3.2812,3.2812,3.2812,0.0],["1984-05-02",3.4539,3.5403,3.4539,3.4539,4500.0],["1984-05-03",3.4539,3.5403,3.3676,3.3676,7875.0],["1984-05-04",3.3676,3.5403,3.3676,3.3676,1125.0],["1984-05-07",3.4539,3.5403,3.4539,3.4539,2250.0],["1984-05-08",3.4539,3.5403,3.4539,3.4539,1350.0],["1984-05-09",3.4539,3.5403,3.4539,3.4539,2700.0],["1984-05-10",3.4539,3.5403,3.4539,3.4539,5400.0],["1984-05-11",3.4539,3.4539,3.4539,3.4539,0.0],["1984-05-14",3.4539,3.4539,3.3676,3.3676,0.0],["1984-05-15",3.3676,3.4539,3.3676,3.3676,675.0],["1984-05-16",3.3676,3.4539,3.3676,3.3676,450.0],["1984-05-17",3.3676,3.4539,3.3676,3.3676,2250.0],["1984-05-18",3.3676,3.4539,3.2812,3.2812,3150.0],["1984-05-21",3.2812,3.5403,3.2812,3.2812,1575.0],["1984-05-22",3.3244,3.5403,3.3244,3.3244,450.0],["1984-05-23",3.3244,3.5403,3.3244,3.3244,0.0],["1984-05-24",3.3244,3.4539,3.3244,3.3244,2250.0],["1984-05-25",3.3244,3.4539,3.3244,3.3244,2700.0],["1984-05-29",3.3244,3.3244,3.3244,3.3244,0.0],["1984-05-30",3.3244,3.4539,3.2812,3.2812,6975.0],["1984-05-31",3.2812,3.2812,3.2812,3.2812,0.0],["1984-06-01",3.2812,3.4539,3.2812,3.2812,4500.0],["1984-06-04",3.2812,3.4539,3.2812,3.2812,2700.0],["1984-06-05",3.2812,3.3676,3.1949,3.1949,8775.0],["1984-06-06",3.1949,3.1949,3.1949,3.1949,0.0],["1984-06-07",3.1949,3.3676,3.1949,3.1949,5400.0],["1984-06-08",3.1949,3.3676,3.1949,3.1949,225.0],["1984-06-11",3.1949,3.3676,3.1949,3.1949,4500.0],["1984-06-12",3.1949,3.3676,3.1949,3.1949,9675.0],["1984-06-13",3.1949,3.2812,3.1949,3.1949,1125.0],["1984-06-14",3.1949,3.3676,3.1949,3.1949,9225.0],["1984-06-15",3.1949,3.3676,3.1949,3.1949,225.0],["1984-06-18",3.1949,3.3676,3.1949,3.1949,3375.0],["1984-06-19",3.1949,3.3676,3.1949,3.1949,2250.0],["1984-06-20",3.1949,3.1949,3.1085,3.1085,9000.0],["1984-06-21",3.1085,3.1949,3.0222,3.0222,1575.0],["1984-06-22",3.0222,3.1949,3.0222,3.0222,225.0],["1984-06-25",3.0222,3.1949,3.0222,3.0222,2025.0],["1984-06-26",3.0222,3.1949,3.0222,3.0222,675.0],["1984-06-27",3.0222,3.1085,2.979,2.979,1350.0],["1984-06-28",3.0222,3.1085,3.0222,3.0222,7875.0],["1984-06-29",3.0222,3.0222,3.0222,3.0222,0.0],["1984-07-02",3.0222,3.1085,2.979,2.979,1350.0],["1984-07-03",2.979,2.979,2.979,2.979,0.0],["1984-07-05",2.979,3.1085,2.9358,2.9358,5625.0],["1984-07-06",2.9358,3.0222,2.8495,2.8495,7200.0],["1984-07-09",2.8495,2.9358,2.7631,2.7631,2925.0],["1984-07-10",2.7631,2.7631,2.7631,2.7631,0.0],["1984-07-11",2.7631,2.9358,2.7631,2.7631,450.0],["1984-07-12",2.7631,2.9358,2.7631,2.7631,2250.0],["1984-07-13",2.7631,2.9358,2.7631,2.7631,4725.0],["1984-07-16",2.7631,2.9358,2.7631,2.7631,225.0],["1984-07-17",2.7631,2.9358,2.7631,2.7631,9900.0],["1984-07-18",2.7631,2.9358,2.7631,2.7631,225.0],["1984-07-19",2.7631,2.9358,2.7631,2.7631,1350.0],["1984-07-20",2.7631,2.9358,2.7631,2.7631,5625.0],["1984-07-23",2.7631,2.8495,2.7631,2.7631,3600.0],["1984-07-24",2.7631,2.8495,2.7631,2.7631,1350.0],["1984-07-25",2.7631,2.7631,2.7631,2.7631,0.0],["1984-07-26",2.7631,2.9358,2.7631,2.7631,225.0],["1984-07-27",2.8495,3.0222,2.8495,2.8495,3825.0],["1984-07-30",2.8495,3.0222,2.8495,2.8495,0.0],["1984-07-31",2.8495,3.0222,2.8495,2.8495,225.0],["1984-08-01",2.8495,3.0222,2.8495,2.8495,1800.0],["1984-08-02",2.8495,3.0222,2.8495,2.8495,4050.0],["1984-08-03",2.8495,3.0222,2.8495,2.8495,675.0],["1984-08-06",3.0222,3.1085,3.0222,3.0222,15300.0],["1984-08-07",3.0222,3.1085,2.9358,2.9358,5400.0],["1984-08-08",2.9358,3.0222,2.9358,2.9358,5625.0],["1984-08-09",2.9358,3.0222,2.9358,2.9358,14850.0],["1984-08-10",2.979,3.1085,2.979,2.979,3150.0],["1984-08-13",2.979,3.1085,2.9358,2.9358,675.0],["1984-08-14",2.9358,2.9358,2.9358,2.9358,0.0],["1984-08-15",3.0222,3.1085,3.0222,3.0222,4950.0],["1984-08-16",3.0222,3.0222,3.0222,3.0222,450.0],["1984-08-17",3.0222,3.0222,3.0222,3.0222,2250.0],["1984-08-20",3.0222,3.1949,3.0222,3.0222,4050.0],["1984-08-21",3.0222,3.0222,3.0222,3.0222,0.0],["1984-08-22",3.0222,3.1085,3.0222,3.1085,3600.0],["1984-08-23",3.1085,3.1085,3.1085,3.1085,450.0],["1984-08-24",3.1085,3.1949,3.1085,3.1085,16200.0],["1984-08-27",3.1085,3.2812,3.1085,3.1085,16425.0],["1984-08-28",3.1085,3.1085,3.1085,3.1085,0.0],["1984-08-29",3.3676,3.4539,3.3676,3.3676,2250.0],["1984-08-30",3.3676,3.3676,3.1949,3.1949,2700.0],["1984-08-31",3.1949,3.1949,3.1949,3.1949,0.0],["1984-09-04",3.1949,3.1949,3.1949,3.1949,0.0],["1984-09-05",3.1949,3.1949,3.1949,3.1949,225.0],["1984-09-06",3.1949,3.1949,3.1949,3.1949,0.0],["1984-09-07",3.2812,3.3676,3.2812,3.2812,675.0],["1984-09-10",3.4539,3.6266,3.4539,3.4539,16425.0],["1984-09-11",3.4539,3.5403,3.3676,3.3676,11250.0],["1984-09-12",3.4539,3.4539,3.4539,3.4539,225.0],["1984-09-13",3.4539,3.4539,3.2812,3.4539,3150.0],["1984-09-14",3.4539,3.4539,3.2812,3.2812,2025.0],["1984-09-17",3.3244,3.4539,3.3244,3.3244,4500.0],["1984-09-18",3.4539,3.5403,3.4539,3.5403,11700.0],["1984-09-19",3.4539,3.4539,3.3676,3.3676,11025.0],["1984-09-20",3.3676,3.4539,3.3676,3.3676,6975.0],["1984-09-21",3.3676,3.3676,3.2812,3.3676,1350.0],["1984-09-24",3.2812,3.2812,3.2812,3.2812,225.0],["1984-09-25",3.2812,3.2812,3.2812,3.2812,0.0],["1984-09-26",3.2812,3.3676,3.238,3.3676,1575.0],["1984-09-27",3.3676,3.3676,3.2812,3.3244,1350.0],["1984-09-28",3.2812,3.2812,3.2812,3.2812,4275.0],["1984-10-01",3.1949,3.1949,3.1949,3.1949,900.0],["1984-10-02",3.1949,3.1949,3.1949,3.1949,0.0],["1984-10-03",3.1949,3.1949,3.1949,3.1949,1575.0],["1984-10-04",3.1949,3.2812,3.1949,3.2812,2700.0],["1984-10-05",3.1085,3.1085,3.0222,3.0222,6750.0],["1984-10-08",3.0222,3.1085,2.9358,2.9358,4500.0],["1984-10-09",2.9358,2.9358,2.9358,2.9358,0.0],["1984-10-10",2.9358,2.9358,2.9358,2.9358,0.0],["1984-10-11",2.9358,3.1085,2.8495,2.8495,1800.0],["1984-10-12",3.0222,3.0222,3.0222,3.0222,4500.0],["1984-10-15",3.0222,3.1085,3.0222,3.0222,1350.0],["1984-10-16",3.0222,3.1085,2.9358,3.0222,9450.0],["1984-10-17",3.0222,3.0222,2.9358,3.0222,1575.0],["1984-10-18",3.0222,3.0222,3.0222,3.0222,0.0],["1984-10-19",3.0222,3.1949,2.9358,3.0222,6300.0],["1984-10-22",3.1085,3.1085,3.1085,3.1085,675.0],["1984-10-23",3.1085,3.1085,2.9358,2.9358,1350.0],["1984-10-24",3.0222,3.0222,3.0222,3.0222,2250.0],["1984-10-25",3.0222,3.1085,2.9358,2.9358,2700.0],["1984-10-26",3.0222,3.1085,3.0222,3.0222,11700.0],["1984-10-29",3.0222,3.1949,2.979,3.0653,2925.0],["1984-10-30",3.0653,3.1949,3.0222,3.1949,8100.0],["1984-10-31",3.0222,3.0222,3.0222,3.0222,2250.0],["1984-11-01",3.1517,3.1949,3.1517,3.1949,1350.0],["1984-11-02",3.1949,3.2812,3.1085,3.1085,12825.0],["1984-11-05",3.1085,3.3676,3.1085,3.2812,18450.0],["1984-11-06",3.2812,3.3244,3.1949,3.3244,4275.0],["1984-11-07",3.3244,3.3244,3.3244,3.3244,1350.0],["1984-11-08",3.3244,3.3244,3.3244,3.3244,450.0],["1984-11-09",3.3244,3.3676,3.238,3.238,4725.0],["1984-11-12",3.3676,3.3676,3.3676,3.3676,3150.0],["1984-11-13",3.2812,3.2812,3.238,3.2812,2250.0],["1984-11-14",3.2812,3.2812,3.238,3.2812,2250.0],["1984-11-15",3.2812,3.2812,3.238,3.238,2250.0],["1984-11-16",3.2812,3.3676,3.2812,3.2812,6750.0],["1984-11-19",3.4539,3.4539,3.4539,3.4539,675.0],["1984-11-20",3.4539,3.5403,3.3244,3.5403,8775.0],["1984-11-21",3.5403,3.5403,3.3676,3.5403,17775.0],["1984-11-23",3.5403,3.6266,3.4539,3.6266,4275.0],["1984-11-26",3.6266,3.6266,3.5403,3.5403,5175.0],["1984-11-27",3.5403,3.5834,3.3676,3.5403,6525.0],["1984-11-28",3.5403,3.5403,3.5403,3.5403,0.0],["1984-11-29",3.5403,3.5403,3.5403,3.5403,0.0],["1984-11-30",3.5403,3.5403,3.5403,3.5403,0.0],["1984-12-03",3.3676,3.3676,3.3676,3.3676,225.0],["1984-12-04",3.4539,3.4539,3.4539,3.4539,5400.0],["1984-12-05",3.3676,3.3676,3.3676,3.3676,225.0],["1984-12-06",3.3676,3.5403,3.3676,3.5403,2700.0],["1984-12-07",3.4539,3.4539,3.2812,3.4539,8100.0],["1984-12-10",3.4539,3.4539,3.2812,3.4539,4950.0],["1984-12-11",3.3676,3.3676,3.3676,3.3676,2025.0],["1984-12-12",3.3676,3.3676,3.3676,3.3676,450.0],["1984-12-13",3.3676,3.4539,3.2812,3.2812,1350.0],["1984-12-14",3.3676,3.3676,3.3676,3.3676,2250.0],["1984-12-17",3.3676,3.4539,3.2812,3.4539,450.0],["1984-12-18",3.4539,3.4539,3.3676,3.4107,14175.0],["1984-12-19",3.4539,3.4539,3.4539,3.4539,225.0],["1984-12-20",3.2812,3.2812,3.2812,3.2812,675.0],["1984-12-21",3.2812,3.2812,3.2812,3.2812,4500.0],["1984-12-24",3.3676,3.3676,3.3676,3.3676,225.0],["1984-12-26",3.3676,3.3676,3.3676,3.3676,0.0],["1984-12-27",3.2812,3.2812,3.1949,3.2812,1575.0],["1984-12-28",3.2812,3.2812,3.1949,3.1949,1125.0],["1984-12-31",3.1949,3.3676,3.1949,3.1949,1575.0],["1985-01-02",3.1949,3.2812,3.1949,3.1949,9225.0],["1985-01-03",3.1949,3.3676,3.1949,3.1949,10575.0],["1985-01-04",3.1949,3.1949,3.1949,3.1949,1125.0],["1985-01-07",3.1949,3.2812,3.1085,3.2812,4500.0],["1985-01-08",3.2812,3.2812,3.2812,3.2812,900.0],["1985-01-09",3.238,3.238,3.1949,3.1949,2250.0],["1985-01-10",3.1949,3.1949,3.1085,3.1085,11250.0],["1985-01-11",3.1085,3.2812,3.1085,3.1085,675.0],["1985-01-14",3.2812,3.2812,3.2812,3.2812,225.0],["1985-01-15",3.1085,3.1085,3.1085,3.1085,675.0],["1985-01-16",3.1949,3.2812,3.1949,3.1949,3150.0],["1985-01-17",3.1949,3.2812,3.1949,3.2812,5175.0],["1985-01-18",3.2812,3.2812,3.1949,3.2812,14400.0],["1985-01-21",3.2812,3.4539,3.2812,3.3676,17550.0],["1985-01-22",3.3676,3.5403,3.3676,3.5403,7650.0],["1985-01-23",3.5403,3.7129,3.4539,3.7129,22500.0],["1985-01-24",3.7129,3.7129,3.5403,3.7129,23850.0],["1985-01-25",3.7129,3.7129,3.4539,3.4539,6975.0],["1985-01-28",3.5834,3.972,3.5834,3.7993,49950.0],["1985-01-29",3.7993,3.972,3.7993,3.972,39150.0],["1985-01-30",3.972,4.0583,3.8856,4.0583,22275.0],["1985-01-31",4.0583,4.1447,3.8856,3.972,23400.0],["1985-02-01",3.972,4.0583,3.972,3.972,5625.0],["1985-02-04",3.8856,3.8856,3.7129,3.7129,17325.0],["1985-02-05",3.7129,3.8856,3.7129,3.8856,9225.0],["1985-02-06",3.8856,3.972,3.7993,3.972,10350.0],["1985-02-07",3.972,3.972,3.7993,3.972,20925.0],["1985-02-08",3.972,4.1447,3.972,3.972,7200.0],["1985-02-11",3.972,4.0583,3.972,3.972,1350.0],["1985-02-12",3.972,4.0583,3.972,3.972,4500.0],["1985-02-13",4.0583,4.231,4.0583,4.0583,39150.0],["1985-02-14",4.1447,4.3174,4.1447,4.1447,10125.0],["1985-02-15",4.1447,4.4037,4.1447,4.231,12825.0],["1985-02-19",4.231,4.4037,4.231,4.231,6525.0],["1985-02-20",4.231,4.4037,4.231,4.4037,5175.0],["1985-02-21",4.3174,4.3174,4.231,4.231,1800.0],["1985-02-22",4.231,4.4037,4.231,4.231,3825.0],["1985-02-25",4.231,4.3174,4.231,4.231,6075.0],["1985-02-26",4.231,4.4037,4.231,4.231,8550.0],["1985-02-27",4.231,4.4037,4.231,4.231,14400.0],["1985-02-28",4.231,4.3174,4.1447,4.3174,3825.0],["1985-03-01",4.3174,4.3174,4.1879,4.231,23175.0],["1985-03-04",4.231,4.6628,4.231,4.6628,83475.0],["1985-03-05",4.6628,5.0082,4.4037,4.9218,87075.0],["1985-03-06",4.9218,4.9218,4.6628,4.6628,41175.0],["1985-03-07",4.6628,5.0945,4.6628,5.0945,23400.0],["1985-03-08",5.0945,5.2672,4.9218,5.1809,35100.0],["1985-03-11",5.0945,5.0945,4.9218,5.0945,35100.0],["1985-03-12",5.0945,5.0945,4.9218,5.0945,16425.0],["1985-03-13",5.0945,5.1809,5.0082,5.0082,13275.0],["1985-03-14",5.0082,5.0082,4.7491,4.7491,27900.0],["1985-03-15",4.7491,4.9218,4.7491,4.9218,6300.0],["1985-03-18",4.9218,4.9218,4.6628,4.8355,16650.0],["1985-03-19",4.8355,5.0082,4.8355,4.8355,3825.0],["1985-03-20",4.8355,5.0082,4.8355,4.9218,2025.0],["1985-03-21",4.9218,5.0082,4.8355,4.9218,12600.0],["1985-03-22",4.9218,4.9218,4.7491,4.9218,3825.0],["1985-03-25",5.0082,5.0082,5.0082,5.0082,1350.0],["1985-03-26",4.8355,4.8355,4.6628,4.8355,9450.0],["1985-03-27",4.8355,4.8355,4.6628,4.8355,1800.0],["1985-03-28",4.8355,4.8355,4.7491,4.7491,675.0],["1985-03-29",4.7491,4.9218,4.7491,4.7491,2025.0],["1985-04-01",4.7491,4.9218,4.7491,4.9218,1350.0],["1985-04-02",4.8355,4.8355,4.6628,4.6628,8775.0],["1985-04-03",4.6628,4.8355,4.4037,4.6628,22500.0],["1985-04-04",4.6628,4.6628,4.4037,4.6628,9000.0],["1985-04-08",4.6628,4.6628,4.4901,4.4901,4950.0],["1985-04-09",4.7491,4.8355,4.7491,4.7491,2025.0],["1985-04-10",4.7491,4.7491,4.5764,4.5764,4500.0],["1985-04-11",4.6628,4.8355,4.6628,4.8355,9450.0],["1985-04-12",4.9218,4.9218,4.6628,4.9218,2850.0],["1985-04-15",4.9218,4.9866,4.7923,4.9866,4500.0],["1985-04-16",4.9866,4.9866,4.4685,4.6628,15300.0],["1985-04-17",4.6628,4.6628,4.4685,4.6628,1050.0],["1985-04-18",4.6628,4.7275,4.4685,4.7275,6750.0],["1985-04-19",4.7275,4.7923,4.598,4.7923,6000.0],["1985-04-22",4.7923,4.7923,4.6628,4.7923,1050.0],["1985-04-23",4.7923,4.7923,4.6628,4.7923,9150.0],["1985-04-24",4.7923,4.7923,4.5332,4.7923,10050.0],["1985-04-25",4.6628,4.6628,4.5332,4.6628,1800.0],["1985-04-26",4.6628,4.6628,4.5332,4.6628,11100.0],["1985-04-29",4.6628,4.6628,4.5332,4.5332,15900.0],["1985-04-30",4.5332,4.598,4.4685,4.4685,4950.0],["1985-05-01",4.4685,4.598,4.4685,4.4685,2700.0],["1985-05-02",4.5332,4.6628,4.5332,4.6628,9900.0],["1985-05-03",4.6628,4.7923,4.598,4.7923,23400.0],["1985-05-06",4.7923,4.7923,4.6628,4.6628,2550.0],["1985-05-07",4.7923,4.7923,4.7923,4.7923,450.0],["1985-05-08",4.7923,4.7923,4.598,4.7923,4200.0],["1985-05-09",4.7923,4.7923,4.598,4.598,4950.0],["1985-05-10",4.7923,4.7923,4.7923,4.7923,1050.0],["1985-05-13",4.7923,4.7923,4.7923,4.7923,6450.0],["1985-05-14",4.7923,4.7923,4.6628,4.6628,3450.0],["1985-05-15",4.8571,4.8571,4.8571,4.8571,750.0],["1985-05-16",4.8571,4.8571,4.6628,4.8571,2100.0],["1985-05-17",4.7923,4.7923,4.6628,4.7923,7800.0],["1985-05-20",4.7923,4.9866,4.6628,4.9218,69450.0],["1985-05-21",4.9218,5.0513,4.8571,5.0513,24150.0],["1985-05-22",5.0513,5.0513,4.9218,4.9866,12000.0],["1985-05-23",4.9866,4.9866,4.7923,4.9866,34950.0],["1985-05-24",4.9866,4.9866,4.7923,4.9866,4200.0],["1985-05-28",4.9866,4.9866,4.7923,4.7923,14250.0],["1985-05-29",4.7923,4.9866,4.7923,4.9218,18600.0],["1985-05-30",4.9218,4.9866,4.7923,4.7923,5850.0],["1985-05-31",4.7923,4.9866,4.7923,4.7923,23550.0],["1985-06-03",4.7923,4.9866,4.7923,4.9866,6900.0],["1985-06-04",4.9218,4.9218,4.7923,4.9218,3000.0],["1985-06-05",4.9218,4.9866,4.7275,4.7923,14400.0],["1985-06-06",4.8571,5.0513,4.8571,4.9866,48000.0],["1985-06-07",4.9866,4.9866,4.7923,4.9866,6150.0],["1985-06-10",4.9866,4.9866,4.8571,4.8571,4200.0],["1985-06-11",4.8571,4.9866,4.8571,4.8571,6000.0],["1985-06-12",4.8571,4.9866,4.7923,4.9218,6900.0],["1985-06-13",4.9218,4.9218,4.7275,4.7275,4800.0],["1985-06-14",4.7275,4.7275,4.598,4.598,10050.0],["1985-06-17",4.598,4.7923,4.598,4.598,1500.0],["1985-06-18",4.598,4.7275,4.598,4.6628,12150.0],["1985-06-19",4.6628,4.7275,4.4037,4.4037,10500.0],["1985-06-20",4.4037,4.598,4.4037,4.598,8250.0],["1985-06-21",4.598,4.598,4.4037,4.598,1050.0],["1985-06-24",4.598,4.598,4.4037,4.4037,2550.0],["1985-06-25",4.4685,4.598,4.4685,4.598,3150.0],["1985-06-26",4.598,4.598,4.4037,4.4037,600.0],["1985-06-27",4.5332,4.6628,4.5332,4.5332,7650.0],["1985-06-28",4.5332,4.7275,4.5332,4.7275,5550.0],["1985-07-01",4.7275,4.7275,4.7275,4.7275,300.0],["1985-07-02",4.7275,4.7275,4.5332,4.7275,2550.0],["1985-07-03",4.7275,4.7275,4.6628,4.7275,1950.0],["1985-07-05",4.7275,4.7923,4.7275,4.7923,1950.0],["1985-07-08",4.7923,4.7923,4.598,4.598,6750.0],["1985-07-09",4.6628,4.9218,4.6628,4.9218,27450.0],["1985-07-10",4.9218,4.9866,4.8571,4.9866,2700.0],["1985-07-11",4.9866,5.0513,4.8571,4.8571,2250.0],["1985-07-12",4.8571,4.9866,4.8571,4.8571,39900.0],["1985-07-15",4.8571,4.9218,4.8571,4.9218,3000.0],["1985-07-16",4.9218,4.9218,4.8571,4.8571,3450.0],["1985-07-17",4.8571,4.9866,4.8571,4.9866,25500.0],["1985-07-18",4.9866,4.9866,4.8571,4.8571,14100.0],["1985-07-19",4.8571,4.9866,4.8571,4.9218,2700.0],["1985-07-22",4.9218,4.9866,4.8571,4.9866,7350.0],["1985-07-23",4.9866,5.0513,4.8571,5.0513,3600.0],["1985-07-24",5.0513,5.0513,4.8571,4.9218,6150.0],["1985-07-25",4.9218,4.9866,4.8571,4.8571,750.0],["1985-07-26",4.9218,5.1809,4.9218,5.0513,28350.0],["1985-07-29",5.1161,5.2456,5.1161,5.1161,17100.0],["1985-07-30",5.1161,5.1809,5.0513,5.1809,10650.0],["1985-07-31",5.1809,5.1809,5.0513,5.1161,16800.0],["1985-08-01",5.1161,5.2456,5.1161,5.2456,5850.0],["1985-08-02",5.2456,5.2456,5.1161,5.2456,30150.0],["1985-08-05",5.2456,5.2456,5.1161,5.2456,13350.0],["1985-08-06",5.2456,5.2456,5.1161,5.2456,4200.0],["1985-08-07",5.2456,5.2456,5.1161,5.2456,3900.0],["1985-08-08",5.2456,5.2456,5.0513,5.1809,8100.0],["1985-08-09",5.1809,5.3104,5.1161,5.3104,41700.0],["1985-08-12",5.3104,5.4399,5.1809,5.3104,61500.0],["1985-08-13",5.2456,5.2456,4.9218,5.0513,38850.0],["1985-08-14",5.0513,5.0513,4.7923,4.9866,15900.0],["1985-08-15",4.9218,4.9218,4.2742,4.4685,69450.0],["1985-08-16",4.4037,4.4037,4.1447,4.339,17250.0],["1985-08-19",4.339,4.4685,4.2094,4.4685,22050.0],["1985-08-20",4.4685,4.6628,4.2742,4.5332,55200.0],["1985-08-21",4.598,4.598,4.598,4.598,1950.0],["1985-08-22",4.598,4.598,4.4037,4.5332,17400.0],["1985-08-23",4.5332,4.6628,4.4685,4.598,19800.0],["1985-08-26",4.598,4.598,4.4685,4.598,7650.0],["1985-08-27",4.598,4.598,4.4037,4.598,15750.0],["1985-08-28",4.598,4.6628,4.5332,4.6628,6600.0],["1985-08-29",4.6628,4.7275,4.5332,4.7275,8850.0],["1985-08-30",4.7275,4.8571,4.6628,4.8571,13800.0],["1985-09-03",4.8571,4.8571,4.598,4.7923,9000.0],["1985-09-04",4.7923,4.8571,4.598,4.8571,2400.0],["1985-09-05",4.8571,4.8571,4.598,4.8571,3300.0],["1985-09-06",4.8571,4.8571,4.6628,4.8571,3900.0],["1985-09-09",4.7923,4.7923,4.5332,4.7275,7650.0],["1985-09-10",4.7275,4.7275,4.5332,4.7275,750.0],["1985-09-11",4.7275,4.7275,4.5332,4.7275,3900.0],["1985-09-12",4.6628,4.6628,4.5332,4.6628,5400.0],["1985-09-13",4.598,4.598,4.5332,4.598,12900.0],["1985-09-16",4.598,4.6628,4.598,4.6628,8400.0],["1985-09-17",4.598,4.598,4.4037,4.4685,12750.0],["1985-09-18",4.4037,4.4037,4.2094,4.2742,9300.0],["1985-09-19",4.2742,4.2742,4.1447,4.1447,11100.0],["1985-09-20",4.1447,4.2742,4.1447,4.2742,8250.0],["1985-09-23",4.2742,4.339,4.0152,4.2094,15600.0],["1985-09-24",4.1447,4.1447,3.8856,4.0799,20550.0],["1985-09-25",4.0799,4.0799,3.8856,4.0152,12150.0],["1985-09-26",4.0152,4.0152,3.8856,4.0152,4350.0],["1985-09-30",4.0152,4.0799,3.8856,4.0799,3150.0],["1985-10-01",4.0152,4.0152,3.8856,4.0152,4800.0],["1985-10-02",4.0152,4.0799,4.0152,4.0152,11250.0],["1985-10-03",4.0152,4.1447,4.0152,4.1447,7650.0],["1985-10-04",4.0799,4.0799,4.0152,4.0799,3450.0],["1985-10-07",4.0799,4.0799,4.0152,4.0799,8250.0],["1985-10-08",4.0799,4.1447,4.0152,4.1447,43650.0],["1985-10-09",4.1447,4.1447,4.1447,4.1447,300.0],["1985-10-10",4.1447,4.1447,4.1447,4.1447,600.0],["1985-10-11",4.1447,4.1447,4.0152,4.0799,13500.0],["1985-10-14",4.0799,4.1447,4.0799,4.1447,31200.0],["1985-10-15",4.1447,4.2094,4.1447,4.2094,450.0],["1985-10-16",4.2094,4.2094,4.2094,4.2094,0.0],["1985-10-17",4.2094,4.2742,4.1447,4.1447,1050.0],["1985-10-18",4.1447,4.1447,3.8856,4.0152,16200.0],["1985-10-21",4.0152,4.2094,3.9504,4.0799,10350.0],["1985-10-22",4.0799,4.2094,4.0799,4.0799,3600.0],["1985-10-23",4.0799,4.2742,4.0799,4.2742,28650.0],["1985-10-24",4.2742,4.2742,4.1447,4.1447,37050.0],["1985-10-25",4.2742,4.4037,4.2742,4.4037,4050.0],["1985-10-28",4.4037,4.7275,4.4037,4.598,38550.0],["1985-10-29",4.598,4.7923,4.4685,4.598,12300.0],["1985-10-30",4.598,4.6628,4.598,4.598,5400.0],["1985-10-31",4.598,4.7923,4.5332,4.598,13950.0],["1985-11-01",4.598,4.6628,4.598,4.598,6150.0],["1985-11-04",4.598,4.6628,4.5332,4.598,6450.0],["1985-11-05",4.598,4.6628,4.5332,4.5332,33600.0],["1985-11-06",4.5332,4.6628,4.5332,4.6628,5850.0],["1985-11-07",4.6628,4.6628,4.598,4.6628,2550.0],["1985-11-08",4.6628,4.6628,4.598,4.598,9000.0],["1985-11-11",4.598,4.7923,4.598,4.6628,23250.0],["1985-11-12",4.6628,4.7923,4.6628,4.7923,9900.0],["1985-11-13",4.7923,4.7923,4.5332,4.6628,7200.0],["1985-11-14",4.6628,4.6628,4.598,4.6628,4050.0],["1985-11-15",4.6628,4.7275,4.5332,4.5332,5100.0],["1985-11-18",4.5332,4.7275,4.5332,4.6628,8400.0],["1985-11-19",4.6628,4.6628,4.4685,4.4685,6150.0],["1985-11-20",4.4685,4.6628,4.4685,4.4685,3450.0],["1985-11-21",4.5332,4.6628,4.5332,4.5332,6000.0],["1985-11-22",4.5332,4.6628,4.4685,4.4685,6900.0],["1985-11-25",4.4685,4.6628,4.4685,4.4685,4350.0],["1985-11-26",4.4685,4.6628,4.4685,4.4685,900.0],["1985-11-27",4.6628,4.6628,4.6628,4.6628,1650.0],["1985-11-29",4.6628,4.7275,4.5332,4.5332,3600.0],["1985-12-02",4.598,4.7275,4.598,4.7275,12600.0],["1985-12-03",4.7275,4.7275,4.598,4.6628,5550.0],["1985-12-04",4.6628,4.6628,4.598,4.6628,1050.0],["1985-12-05",4.6628,4.7275,4.598,4.6628,16800.0],["1985-12-06",4.6628,4.7275,4.598,4.7275,10350.0],["1985-12-09",4.7275,4.7275,4.598,4.7275,12150.0],["1985-12-10",4.7275,4.7275,4.598,4.598,7050.0],["1985-12-11",4.598,4.7275,4.5332,4.7275,2850.0],["1985-12-12",4.7275,4.7275,4.598,4.598,5100.0],["1985-12-13",4.598,4.7275,4.5332,4.5332,19950.0],["1985-12-16",4.5332,4.7275,4.4685,4.5332,18150.0],["1985-12-17",4.5332,4.5332,4.339,4.339,27750.0],["1985-12-18",4.339,4.5332,4.2094,4.2742,12900.0],["1985-12-19",4.2742,4.4685,4.2094,4.2094,1500.0],["1985-12-20",4.2094,4.4685,4.2094,4.4037,3300.0],["1985-12-23",4.4037,4.4037,4.2094,4.2094,900.0],["1985-12-24",4.2094,4.4037,4.2094,4.2742,2700.0],["1985-12-26",4.2742,4.4685,4.1447,4.4685,8250.0],["1985-12-27",4.4685,4.4685,4.1447,4.4685,1800.0],["1985-12-30",4.4685,4.4685,4.2094,4.2094,6450.0],["1985-12-31",4.2094,4.4037,4.1447,4.4037,3750.0],["1986-01-02",4.4037,4.4685,4.4037,4.4037,3450.0],["1986-01-03",4.4037,4.4037,4.2742,4.4037,4800.0],["1986-01-06",4.4037,4.4037,4.2094,4.4037,2250.0],["1986-01-07",4.4037,4.4037,4.2094,4.2094,12000.0],["1986-01-08",4.2094,4.339,4.2094,4.2094,5400.0],["1986-01-09",4.2094,4.2742,4.1447,4.1447,5700.0],["1986-01-10",4.1447,4.2742,4.1447,4.2094,7350.0],["1986-01-13",4.2094,4.339,4.1447,4.339,5700.0],["1986-01-14",4.339,4.339,4.1447,4.1447,33900.0],["1986-01-15",4.1447,4.2742,4.1447,4.2742,9450.0],["1986-01-16",4.2742,4.2742,4.1447,4.2742,21750.0],["1986-01-17",4.2742,4.339,4.2094,4.2094,7050.0],["1986-01-20",4.2094,4.339,4.1447,4.2742,5850.0],["1986-01-21",4.339,4.598,4.339,4.4685,16200.0],["1986-01-22",4.4685,4.5332,4.339,4.4685,21750.0],["1986-01-23",4.4685,4.5332,4.339,4.4037,11100.0],["1986-01-24",4.4037,4.5332,4.4037,4.5332,6150.0],["1986-01-27",4.5332,4.5332,4.4037,4.5332,3900.0],["1986-01-28",4.5332,4.5332,4.4037,4.5332,7350.0],["1986-01-29",4.5332,4.5332,4.4037,4.4037,11250.0],["1986-01-30",4.4037,4.5332,4.4037,4.4037,3450.0],["1986-01-31",4.4037,4.4685,4.4037,4.4685,17400.0],["1986-02-03",4.4685,4.4685,4.1447,4.1447,37350.0],["1986-02-04",4.1447,4.339,3.7561,3.8209,95250.0],["1986-02-05",3.8209,3.9504,3.5618,3.6914,45000.0],["1986-02-06",3.5618,3.5618,3.238,3.4971,44850.0],["1986-02-07",3.4971,3.5618,3.3028,3.5618,8400.0],["1986-02-10",3.5618,3.5618,3.4323,3.5618,8250.0],["1986-02-11",3.5618,3.6266,3.4323,3.6266,20550.0],["1986-02-12",3.6266,3.7561,3.6266,3.7561,10200.0],["1986-02-13",3.7561,3.8209,3.6914,3.8209,10350.0],["1986-02-14",3.8209,3.8856,3.6914,3.8209,3450.0],["1986-02-18",3.8209,3.8856,3.6914,3.8209,2400.0],["1986-02-19",3.7561,3.7561,3.6266,3.7561,9600.0],["1986-02-20",3.6266,3.6266,3.4323,3.6266,15450.0],["1986-02-21",3.5618,3.5618,3.4323,3.5618,3000.0],["1986-02-24",3.5618,3.5618,3.4323,3.5618,7500.0],["1986-02-25",3.5618,3.5618,3.4323,3.5618,2250.0],["1986-02-26",3.5618,3.6914,3.3676,3.6914,16650.0],["1986-02-27",3.6914,3.6914,3.4971,3.6266,10200.0],["1986-02-28",3.6266,3.6266,3.4971,3.6266,1350.0],["1986-03-03",3.6266,3.6266,3.4971,3.6266,12300.0],["1986-03-04",3.6266,3.6266,3.4971,3.6266,11400.0],["1986-03-05",3.6266,3.6266,3.4971,3.6266,15000.0],["1986-03-06",3.6266,3.6266,3.4971,3.6266,6300.0],["1986-03-07",3.6266,3.6266,3.4971,3.6266,1350.0],["1986-03-10",3.6266,3.6266,3.4971,3.6266,2700.0],["1986-03-11",3.6266,3.6266,3.4971,3.6266,3750.0],["1986-03-12",3.6266,3.6266,3.4971,3.6266,4500.0],["1986-03-13",3.6266,3.6266,3.4971,3.6266,7350.0],["1986-03-14",3.6266,3.6266,3.4971,3.6266,2400.0],["1986-03-17",3.6266,3.6266,3.3676,3.5618,20700.0],["1986-03-18",3.5618,3.5618,3.3676,3.4971,6900.0],["1986-03-19",3.4971,3.4971,3.3676,3.4323,15750.0],["1986-03-20",3.4323,3.4971,3.3028,3.4971,12450.0],["1986-03-21",3.4971,3.5618,3.4323,3.5618,18600.0],["1986-03-24",3.5618,3.5618,3.4323,3.5618,4500.0],["1986-03-25",3.5618,3.5618,3.3676,3.4971,9150.0],["1986-03-26",3.4971,3.4971,3.3676,3.4971,4200.0],["1986-03-27",3.4971,3.4971,3.3676,3.4971,2250.0],["1986-03-31",3.4971,3.4971,3.3676,3.4971,2850.0],["1986-04-01",3.4971,3.4971,3.3676,3.4971,8700.0],["1986-04-02",3.4971,3.5618,3.3676,3.4971,49800.0],["1986-04-03",3.4971,3.5618,3.4323,3.4971,5550.0],["1986-04-04",3.4971,3.5618,3.3676,3.4971,5250.0],["1986-04-07",3.4971,3.4971,3.3676,3.4323,4650.0],["1986-04-08",3.4323,3.4323,3.3028,3.4323,10050.0],["1986-04-09",3.4323,3.4323,3.3028,3.4323,6450.0],["1986-04-10",3.4323,3.4323,3.3028,3.3676,6450.0],["1986-04-11",3.3676,3.4323,3.3028,3.4323,7200.0],["1986-04-14",3.4323,3.4971,3.3028,3.4323,10050.0],["1986-04-15",3.4323,3.4971,3.3028,3.4971,15150.0],["1986-04-16",3.4971,3.5618,3.3676,3.5618,3000.0],["1986-04-17",3.5618,3.6266,3.4323,3.5618,22800.0],["1986-04-18",3.5618,3.6266,3.5618,3.6266,44250.0],["1986-04-21",3.6266,3.6266,3.5618,3.6266,1500.0],["1986-04-22",3.6266,3.6266,3.5618,3.6266,7950.0],["1986-04-23",3.6266,3.6266,3.5618,3.5618,2100.0],["1986-04-24",3.5618,3.6914,3.5618,3.6914,5700.0],["1986-04-25",3.6914,3.7561,3.5618,3.5618,9450.0],["1986-04-28",3.7561,3.7561,3.7561,3.7561,900.0],["1986-04-29",3.7561,3.7561,3.5618,3.5618,1350.0],["1986-04-30",3.5618,3.7561,3.5618,3.5618,1950.0],["1986-05-01",3.5618,3.6914,3.5618,3.5618,1950.0],["1986-05-02",3.5618,3.7561,3.5618,3.5618,2850.0],["1986-05-05",3.5618,3.7561,3.5618,3.5618,2700.0],["1986-05-06",3.5618,3.6914,3.5618,3.5618,3750.0],["1986-05-07",3.5618,3.6914,3.5618,3.6266,1200.0],["1986-05-08",3.6266,3.6914,3.5618,3.6266,2250.0],["1986-05-09",3.6266,3.6914,3.5618,3.6914,2400.0],["1986-05-12",3.6914,3.7561,3.5618,3.6266,23850.0],["1986-05-13",3.6266,3.6266,3.4971,3.6266,2100.0],["1986-05-14",3.6266,3.6266,3.4971,3.6266,2700.0],["1986-05-15",3.6266,3.6266,3.4323,3.4971,11100.0],["1986-05-16",3.5618,3.5618,3.5618,3.5618,1500.0],["1986-05-19",3.4971,3.4971,3.4323,3.4323,2400.0],["1986-05-20",3.4323,3.4971,3.3676,3.4971,3150.0],["1986-05-21",3.4971,3.4971,3.3676,3.4971,3600.0],["1986-05-22",3.4971,3.4971,3.3676,3.3676,4650.0],["1986-05-23",3.4323,3.6266,3.4323,3.4323,8700.0],["1986-05-27",3.4323,3.4323,3.4323,3.4323,450.0],["1986-05-28",3.4323,3.6266,3.4323,3.6266,11250.0],["1986-05-29",3.6266,3.6914,3.4971,3.6914,1650.0],["1986-05-30",3.6266,3.6266,3.5618,3.5618,4650.0],["1986-06-02",3.5618,3.6914,3.5618,3.6914,3600.0],["1986-06-03",3.5618,3.5618,3.4971,3.4971,900.0],["1986-06-04",3.5618,3.5618,3.5618,3.5618,1950.0],["1986-06-05",3.5618,3.5618,3.4323,3.4323,2700.0],["1986-06-06",3.4323,3.5618,3.4323,3.4323,900.0],["1986-06-09",3.5618,3.5618,3.5618,3.5618,300.0],["1986-06-10",3.5618,3.5618,3.4323,3.5618,5700.0],["1986-06-11",3.5618,3.5618,3.3676,3.4971,10800.0],["1986-06-12",3.4323,3.4323,3.3676,3.4323,11550.0],["1986-06-13",3.4323,3.4323,3.3028,3.3028,2100.0],["1986-06-16",3.3028,3.3028,3.3028,3.3028,1050.0],["1986-06-17",3.3028,3.4323,3.3028,3.3028,3150.0],["1986-06-18",3.3028,3.4323,3.3028,3.3028,13200.0],["1986-06-19",3.3676,3.4323,3.3676,3.4323,1650.0],["1986-06-20",3.4323,3.4323,3.238,3.238,1050.0],["1986-06-23",3.238,3.4323,3.238,3.4323,600.0],["1986-06-24",3.4323,3.4323,3.1733,3.238,2400.0],["1986-06-25",3.238,3.4323,3.238,3.3028,10800.0],["1986-06-26",3.3028,3.4323,3.3028,3.3028,1500.0],["1986-06-27",3.1733,3.1733,3.1733,3.1733,300.0],["1986-06-30",3.1733,3.4323,3.1733,3.238,2550.0],["1986-07-01",3.238,3.238,3.238,3.238,1350.0],["1986-07-02",3.238,3.4323,3.238,3.3676,9300.0],["1986-07-03",3.3028,3.3028,3.1733,3.1733,2100.0],["1986-07-07",3.1733,3.3028,3.1733,3.3028,6600.0],["1986-07-08",3.3028,3.3028,3.1085,3.1085,8850.0],["1986-07-09",3.1085,3.1733,3.0438,3.1085,3750.0],["1986-07-10",3.1085,3.1085,2.9142,2.9142,5700.0],["1986-07-11",2.9142,3.1733,2.9142,3.1085,77550.0],["1986-07-14",3.1733,3.1733,3.1733,3.1733,600.0],["1986-07-15",3.1733,3.238,3.0438,3.1733,6300.0],["1986-07-16",3.1733,3.1733,3.1733,3.1733,0.0],["1986-07-17",3.0438,3.0438,3.0438,3.0438,2400.0],["1986-07-18",3.0438,3.0438,3.0438,3.0438,300.0],["1986-07-21",3.0438,3.1733,3.0438,3.1733,1500.0],["1986-07-22",3.0438,3.0438,3.0438,3.0438,1050.0],["1986-07-23",3.0438,3.0438,3.0438,3.0438,150.0],["1986-07-24",3.0438,3.1085,2.979,2.979,4050.0],["1986-07-25",2.979,3.0438,2.8495,2.979,7800.0],["1986-07-28",2.979,3.0438,2.9142,3.0438,2250.0],["1986-07-29",2.8495,2.8495,2.8495,2.8495,2100.0],["1986-07-30",2.979,2.979,2.979,2.979,300.0],["1986-07-31",2.7847,2.7847,2.7847,2.7847,600.0],["1986-08-01",2.7847,2.9142,2.7199,2.9142,7500.0],["1986-08-04",2.9142,2.9142,2.9142,2.9142,0.0],["1986-08-05",2.8495,2.8495,2.6552,2.8495,48300.0],["1986-08-06",2.8495,2.9142,2.6552,2.6552,3900.0],["1986-08-07",2.6552,2.6552,2.6552,2.6552,1050.0],["1986-08-08",2.7199,2.8495,2.7199,2.8495,450.0],["1986-08-11",2.7847,2.7847,2.5904,2.5904,7200.0],["1986-08-12",2.5904,2.7199,2.5904,2.5904,6300.0],["1986-08-13",2.5904,2.7199,2.5904,2.6552,9450.0],["1986-08-14",2.6552,2.8495,2.5904,2.7199,12150.0],["1986-08-15",2.7199,2.7199,2.5904,2.7199,5100.0],["1986-08-18",2.7199,2.7199,2.5904,2.7199,750.0],["1986-08-19",2.6552,2.6552,2.3314,2.6552,7650.0],["1986-08-20",2.6552,2.6552,2.5257,2.5904,17850.0],["1986-08-21",2.5904,2.7199,2.5904,2.7199,13800.0],["1986-08-22",2.7199,2.7847,2.5904,2.6552,2850.0],["1986-08-25",2.5904,2.5904,2.5904,2.5904,150.0],["1986-08-26",2.5904,2.7847,2.5904,2.5904,2850.0],["1986-08-27",2.5904,2.5904,2.5904,2.5904,450.0],["1986-08-28",2.5904,2.7847,2.5904,2.7847,9150.0],["1986-08-29",2.7847,2.7847,2.7847,2.7847,0.0],["1986-09-02",2.7847,2.7847,2.5904,2.7199,12300.0],["1986-09-03",2.7199,2.7847,2.5904,2.7199,12600.0],["1986-09-04",2.7199,2.7847,2.5904,2.7847,750.0],["1986-09-05",2.6552,2.6552,2.6552,2.6552,750.0],["1986-09-08",2.6552,2.6552,2.6552,2.6552,2250.0],["1986-09-09",2.6552,2.7199,2.5904,2.5904,4500.0],["1986-09-10",2.5904,2.7847,2.5904,2.7847,2550.0],["1986-09-11",2.5257,2.5257,2.5257,2.5257,900.0],["1986-09-12",2.5257,2.6552,2.4609,2.4609,3450.0],["1986-09-15",2.4609,2.5904,2.4609,2.4609,6450.0],["1986-09-16",2.4609,2.4609,2.4609,2.4609,2250.0],["1986-09-17",2.4609,2.5904,2.3961,2.5904,450.0],["1986-09-18",2.5257,2.5257,2.3961,2.5257,6750.0],["1986-09-19",2.5257,2.5257,2.3961,2.5257,5100.0],["1986-09-22",2.5257,2.5257,2.3314,2.5257,2550.0],["1986-09-23",2.3314,2.3314,2.3314,2.3314,600.0],["1986-09-24",2.3314,2.3961,2.3314,2.3961,9150.0],["1986-09-25",2.3314,2.3314,2.3314,2.3314,600.0],["1986-09-26",2.3314,2.3314,2.3314,2.3314,750.0],["1986-09-29",2.3314,2.4609,2.3314,2.4609,2100.0],["1986-09-30",2.4609,2.4609,2.3314,2.3314,3300.0],["1986-10-01",2.3314,2.3314,2.3314,2.3314,1650.0],["1986-10-02",2.3314,2.4609,2.3314,2.3314,900.0],["1986-10-03",2.3314,2.3961,2.3314,2.3961,3150.0],["1986-10-06",2.3961,2.4609,2.3314,2.3314,4200.0],["1986-10-07",2.3314,2.3961,2.3314,2.3961,4350.0],["1986-10-08",2.3961,2.3961,2.2666,2.2666,1950.0],["1986-10-09",2.2666,2.3314,2.2666,2.3314,3600.0],["1986-10-10",2.3314,2.3314,2.2666,2.2666,2850.0],["1986-10-13",2.3314,2.3314,2.3314,2.3314,150.0],["1986-10-14",2.3314,2.3314,2.2666,2.3314,3150.0],["1986-10-15",2.2666,2.2666,2.1371,2.1371,2100.0],["1986-10-16",2.3314,2.3314,2.3314,2.3314,1200.0],["1986-10-17",2.3314,2.3314,2.2666,2.3314,11700.0],["1986-10-20",2.3314,2.4609,2.2666,2.4609,2100.0],["1986-10-21",2.4609,2.5257,2.3314,2.5257,10950.0],["1986-10-22",2.5257,2.6552,2.5257,2.5904,6600.0],["1986-10-23",2.5904,2.6552,2.4609,2.4609,7500.0],["1986-10-24",2.4609,2.5257,2.4609,2.5257,2550.0],["1986-10-27",2.5257,2.5257,2.3314,2.3314,1350.0],["1986-10-28",2.3314,2.5257,2.3314,2.3961,4350.0],["1986-10-29",2.3961,2.4609,2.3314,2.3314,1050.0],["1986-10-30",2.3314,2.3314,2.3314,2.3314,600.0],["1986-10-31",2.5257,2.5257,2.5257,2.5257,1500.0],["1986-11-03",2.5257,2.5257,2.3314,2.5257,1500.0],["1986-11-04",2.5257,2.5257,2.3961,2.3961,3000.0],["1986-11-05",2.5257,2.5257,2.5257,2.5257,2700.0],["1986-11-06",2.5257,2.5257,2.4609,2.4609,3300.0],["1986-11-07",2.5257,2.7199,2.5257,2.7199,8550.0],["1986-11-10",2.7199,2.8495,2.5904,2.5904,21150.0],["1986-11-11",2.5257,2.5257,2.5257,2.5257,150.0],["1986-11-12",2.5257,2.5904,2.5257,2.5904,5100.0],["1986-11-13",2.6552,2.6552,2.6552,2.6552,2250.0],["1986-11-14",2.5904,2.5904,2.5904,2.5904,1500.0],["1986-11-17",2.5904,2.5904,2.4609,2.5904,1950.0],["1986-11-18",2.5257,2.5257,2.4609,2.5257,4650.0],["1986-11-19",2.5257,2.5904,2.4609,2.5904,1500.0],["1986-11-20",2.4609,2.4609,2.4609,2.4609,750.0],["1986-11-21",2.4609,2.4609,2.4609,2.4609,450.0],["1986-11-24",2.4609,2.5257,2.4609,2.5257,8250.0],["1986-11-25",2.5257,2.5257,2.3314,2.4609,11700.0],["1986-11-26",2.4609,2.5257,2.3314,2.3961,6150.0],["1986-11-28",2.3961,2.3961,2.3314,2.3314,1950.0],["1986-12-01",2.3314,2.3961,2.3314,2.3314,4200.0],["1986-12-02",2.2666,2.2666,2.2666,2.2666,1950.0],["1986-12-03",2.3314,2.5904,2.3314,2.5904,11400.0],["1986-12-04",2.5904,2.7199,2.4609,2.6552,16050.0],["1986-12-05",2.6552,2.6552,2.6552,2.6552,1500.0],["1986-12-08",2.6552,2.7199,2.5904,2.7199,2250.0],["1986-12-09",2.7199,2.7199,2.5904,2.6552,3150.0],["1986-12-10",2.6552,2.7199,2.4609,2.7199,2100.0],["1986-12-11",2.5257,2.5257,2.5257,2.5257,450.0],["1986-12-12",2.5257,2.5257,2.5257,2.5257,1200.0],["1986-12-15",2.4609,2.4609,2.4609,2.4609,2250.0],["1986-12-16",2.4609,2.4609,2.4609,2.4609,2700.0],["1986-12-17",2.4609,2.5904,2.4609,2.5904,600.0],["1986-12-18",2.4609,2.4609,2.4609,2.4609,3900.0],["1986-12-19",2.4609,2.5257,2.4609,2.4609,7800.0],["1986-12-22",2.3314,2.3314,2.3314,2.3314,1500.0],["1986-12-23",2.3314,2.3961,2.3314,2.3314,4500.0],["1986-12-24",2.3314,2.5257,2.3314,2.3314,5250.0],["1986-12-26",2.3314,2.3314,2.3314,2.3314,1650.0],["1986-12-29",2.3314,2.4609,2.2019,2.2019,12300.0],["1986-12-30",2.2019,2.3961,2.1371,2.1371,21750.0],["1986-12-31",2.1371,2.3314,2.1371,2.2666,7800.0],["1987-01-02",2.3314,2.5257,2.3314,2.5257,19350.0],["1987-01-05",2.5257,2.5904,2.4609,2.5904,6900.0],["1987-01-06",2.4609,2.4609,2.4609,2.4609,450.0],["1987-01-07",2.4609,2.5904,2.4609,2.5904,2850.0],["1987-01-08",2.5904,2.5904,2.5904,2.5904,750.0],["1987-01-09",2.5904,2.7199,2.4609,2.7199,2250.0],["1987-01-12",2.7199,3.0438,2.5904,3.0438,26700.0],["1987-01-13",3.0438,3.3028,3.0438,3.1085,16350.0],["1987-01-14",3.1733,3.4323,3.1733,3.4323,12900.0],["1987-01-15",3.4323,3.4971,3.3028,3.3676,3150.0],["1987-01-16",3.3028,3.3028,3.1085,3.1085,7950.0],["1987-01-19",3.1085,3.238,3.0438,3.1085,12000.0],["1987-01-20",3.1085,3.238,3.0438,3.0438,8550.0],["1987-01-21",3.0438,3.238,3.0438,3.238,450.0],["1987-01-22",3.238,3.3028,3.0438,3.3028,18450.0],["1987-01-23",3.1733,3.1733,3.1085,3.1085,13050.0],["1987-01-26",3.1085,3.1085,3.1085,3.1085,1650.0],["1987-01-27",3.1085,3.4323,3.1085,3.4323,21900.0],["1987-01-28",3.4323,3.7561,3.3676,3.7561,50250.0],["1987-01-29",3.7561,3.7561,3.3676,3.4971,28050.0],["1987-01-30",3.4971,3.5618,3.4323,3.4971,3900.0],["1987-02-02",3.4971,3.6266,3.4971,3.6266,19500.0],["1987-02-03",3.6266,3.6914,3.4971,3.5618,5550.0],["1987-02-04",3.5618,3.6914,3.4971,3.5618,11100.0],["1987-02-05",3.6266,3.6266,3.6266,3.6266,450.0],["1987-02-06",3.6266,3.6266,3.6266,3.6266,450.0],["1987-02-09",3.6266,3.6266,3.3676,3.4971,3600.0],["1987-02-10",3.4971,3.4971,3.4971,3.4971,3000.0],["1987-02-11",3.4323,3.4323,3.4323,3.4323,450.0],["1987-02-12",3.6266,3.6914,3.6266,3.6914,9450.0],["1987-02-13",3.7439,3.8096,3.6782,3.6782,24150.0],["1987-02-17",3.6782,3.8096,3.6125,3.6125,8400.0],["1987-02-18",3.6125,3.8096,3.6125,3.6125,2100.0],["1987-02-19",3.6125,3.6782,3.5469,3.6782,15150.0],["1987-02-20",3.6782,3.7439,3.6782,3.7439,10350.0],["1987-02-23",3.6782,3.6782,3.5469,3.6125,27150.0],["1987-02-24",3.5469,3.5469,3.5469,3.5469,1650.0],["1987-02-25",3.5469,3.6125,3.5469,3.5469,10950.0],["1987-02-26",3.5469,3.6125,3.4812,3.6125,2550.0],["1987-02-27",3.5469,3.5469,3.4812,3.4812,5550.0],["1987-03-02",3.4812,3.5469,3.4155,3.4155,11700.0],["1987-03-03",3.4155,3.5469,3.4155,3.5469,2250.0],["1987-03-04",3.5469,3.5469,3.5469,3.5469,750.0],["1987-03-05",3.4155,3.4155,3.4155,3.4155,600.0],["1987-03-06",3.4155,3.4155,3.4155,3.4155,1200.0],["1987-03-09",3.4155,3.5469,3.4155,3.5469,4800.0],["1987-03-10",3.2841,3.2841,3.2841,3.2841,750.0],["1987-03-11",3.2841,3.2841,3.2841,3.2841,2700.0],["1987-03-12",3.2841,3.2841,3.2841,3.2841,900.0],["1987-03-13",3.2841,3.4812,3.2841,3.2841,3600.0],["1987-03-16",3.4812,3.4812,3.4812,3.4812,900.0],["1987-03-17",3.4812,3.5469,3.2841,3.5469,2400.0],["1987-03-18",3.5469,3.5469,3.5469,3.5469,3000.0],["1987-03-19",3.5469,3.5469,3.5469,3.5469,300.0],["1987-03-20",3.5469,3.5469,3.3498,3.5469,4350.0],["1987-03-23",3.5469,3.6125,3.4155,3.6125,3750.0],["1987-03-24",3.4155,3.4155,3.4155,3.4155,2100.0],["1987-03-25",3.4155,3.5469,3.4155,3.4155,2850.0],["1987-03-26",3.4155,3.5469,3.4155,3.5469,17250.0],["1987-03-27",3.4812,3.4812,3.4812,3.4812,300.0],["1987-03-30",3.4812,3.4812,3.4155,3.4155,3150.0],["1987-03-31",3.4155,3.6125,3.4155,3.4155,9450.0],["1987-04-01",3.4155,3.4812,3.2841,3.4155,5250.0],["1987-04-02",3.4155,3.4155,3.2184,3.2841,13050.0],["1987-04-03",3.2841,3.4812,3.2841,3.2841,4500.0],["1987-04-06",3.2841,3.6125,3.2841,3.6125,4350.0],["1987-04-07",3.6125,3.6782,3.4812,3.4812,16350.0],["1987-04-08",3.4812,3.4812,3.4812,3.4812,0.0],["1987-04-09",3.4155,3.4155,3.4155,3.4155,3000.0],["1987-04-10",3.4155,3.5469,3.4155,3.4155,5400.0],["1987-04-13",3.4155,3.6782,3.4155,3.4155,3450.0],["1987-04-14",3.4155,3.4812,3.4155,3.4155,4800.0],["1987-04-15",3.4155,3.4155,3.4155,3.4155,150.0],["1987-04-16",3.4155,3.4155,3.4155,3.4155,750.0],["1987-04-20",3.4155,3.5469,3.2841,3.5469,6000.0],["1987-04-21",3.5469,3.5469,3.4155,3.4155,19800.0],["1987-04-22",3.4155,3.6125,3.4155,3.6125,4050.0],["1987-04-23",3.6125,3.6782,3.4155,3.6125,9600.0],["1987-04-24",3.6125,3.6782,3.5469,3.5469,2100.0],["1987-04-27",3.5469,3.5469,3.4155,3.5469,9750.0],["1987-04-28",3.4812,3.4812,3.4155,3.4155,1650.0],["1987-04-29",3.4155,3.5469,3.4155,3.4155,4050.0],["1987-04-30",3.4155,3.6782,3.4155,3.4155,4500.0],["1987-05-01",3.4155,3.5469,3.4155,3.4155,2550.0],["1987-05-04",3.4155,3.4155,3.4155,3.4155,150.0],["1987-05-05",3.5469,3.5469,3.5469,3.5469,450.0],["1987-05-06",3.3498,3.3498,3.3498,3.3498,300.0],["1987-05-07",3.3498,3.3498,3.3498,3.3498,900.0],["1987-05-08",3.3498,3.5469,3.3498,3.5469,2250.0],["1987-05-11",3.3498,3.3498,3.3498,3.3498,150.0],["1987-05-12",3.3498,3.5469,3.3498,3.5469,8850.0],["1987-05-13",3.5469,3.6782,3.5469,3.5469,4350.0],["1987-05-14",3.5469,3.6782,3.5469,3.6125,9150.0],["1987-05-15",3.5469,3.5469,3.5469,3.5469,300.0],["1987-05-18",3.5469,3.5469,3.5469,3.5469,1500.0],["1987-05-19",3.5469,3.6125,3.5469,3.6125,2100.0],["1987-05-20",3.5469,3.5469,3.5469,3.5469,750.0],["1987-05-21",3.5469,3.5469,3.5469,3.5469,3000.0],["1987-05-22",3.5469,3.5469,3.5469,3.5469,0.0],["1987-05-26",3.5469,3.6782,3.5469,3.6782,750.0],["1987-05-27",3.5469,3.5469,3.5469,3.5469,3000.0],["1987-05-28",3.5469,3.6125,3.5469,3.6125,12300.0],["1987-05-29",3.5469,3.5469,3.5469,3.5469,1050.0],["1987-06-01",3.3498,3.3498,3.3498,3.3498,150.0],["1987-06-02",3.5469,3.5469,3.5469,3.5469,3000.0],["1987-06-03",3.5469,3.6782,3.5469,3.6782,1050.0],["1987-06-04",3.6125,3.6125,3.5469,3.5469,1650.0],["1987-06-05",3.5469,3.6782,3.5469,3.6782,1200.0],["1987-06-08",3.5469,3.5469,3.5469,3.5469,3000.0],["1987-06-09",3.4812,3.4812,3.4812,3.4812,900.0],["1987-06-10",3.4812,3.4812,3.4812,3.4812,300.0],["1987-06-11",3.4812,3.6125,3.4812,3.6125,3300.0],["1987-06-12",3.5469,3.5469,3.3498,3.5469,16350.0],["1987-06-15",3.5469,3.5469,3.5469,3.5469,0.0],["1987-06-16",3.5469,3.5469,3.4155,3.4812,4950.0],["1987-06-17",3.5469,3.5469,3.5469,3.5469,1500.0],["1987-06-18",3.5469,3.5469,3.4155,3.5469,1950.0],["1987-06-19",3.5469,3.6782,3.4812,3.6782,3900.0],["1987-06-22",3.6782,3.6782,3.5469,3.5469,600.0],["1987-06-23",3.5469,3.6782,3.5469,3.6782,8700.0],["1987-06-24",3.6782,3.7439,3.6125,3.6782,21300.0],["1987-06-25",3.6782,3.7439,3.6125,3.6782,12300.0],["1987-06-26",3.6782,4.0723,3.6782,3.8096,43500.0],["1987-06-29",3.8096,3.941,3.8096,3.8096,16350.0],["1987-06-30",3.8096,4.0723,3.8096,3.8096,7950.0],["1987-07-01",3.8753,4.0723,3.8753,3.941,3750.0],["1987-07-02",3.941,4.0723,3.8753,4.0723,25650.0],["1987-07-06",4.0723,4.2694,4.0066,4.2694,5700.0],["1987-07-07",4.2694,4.4664,4.2037,4.2037,8400.0],["1987-07-08",4.2037,4.7291,4.2037,4.5978,9900.0],["1987-07-09",4.5978,4.8605,4.5321,4.5978,26850.0],["1987-07-10",4.5978,4.7291,4.5978,4.7291,1200.0],["1987-07-13",4.7291,4.8605,4.5978,4.5978,1050.0],["1987-07-14",4.5978,4.5978,4.5978,4.5978,1050.0],["1987-07-15",4.5978,4.8605,4.5978,4.5978,6150.0],["1987-07-16",4.5978,4.5978,4.5978,4.5978,750.0],["1987-07-17",4.5978,4.7291,4.5978,4.5978,2850.0],["1987-07-20",4.5978,4.6635,4.5978,4.5978,30600.0],["1987-07-21",4.5978,4.5978,4.5978,4.5978,2850.0],["1987-07-22",4.5978,4.5978,4.5321,4.5321,4350.0],["1987-07-23",4.5321,4.5978,4.335,4.335,33600.0],["1987-07-24",4.335,4.335,4.335,4.335,4200.0],["1987-07-27",4.335,4.335,4.0723,4.2694,13350.0],["1987-07-28",4.2694,4.2694,4.2694,4.2694,0.0],["1987-07-29",4.2694,4.335,4.0723,4.335,1800.0],["1987-07-30",4.2037,4.2037,4.0723,4.2037,1950.0],["1987-07-31",4.0723,4.0723,4.0066,4.0723,7500.0],["1987-08-03",4.0723,4.0723,4.0066,4.0066,10050.0],["1987-08-04",4.0066,4.0723,3.941,4.0723,20400.0],["1987-08-05",4.0723,4.0723,4.0723,4.0723,1500.0],["1987-08-06",4.2037,4.2037,4.2037,4.2037,3750.0],["1987-08-07",4.0723,4.0723,4.0723,4.0723,1800.0],["1987-08-10",4.0723,4.2037,3.941,3.941,1050.0],["1987-08-11",3.941,3.941,3.941,3.941,3750.0],["1987-08-12",3.941,4.0723,3.8096,3.941,9450.0],["1987-08-13",3.8096,3.8096,3.7439,3.8096,450.0],["1987-08-14",3.6782,3.6782,3.6782,3.6782,150.0],["1987-08-17",3.6782,4.0066,3.6782,3.941,25800.0],["1987-08-18",3.941,4.0723,3.941,3.941,32250.0],["1987-08-19",3.941,4.0066,3.8753,3.8753,900.0],["1987-08-20",3.941,3.941,3.941,3.941,3000.0],["1987-08-21",3.8096,3.8096,3.8096,3.8096,750.0],["1987-08-24",3.9961,4.0627,3.9961,3.9961,27000.0],["1987-08-25",3.9295,3.9295,3.9295,3.9295,900.0],["1987-08-26",3.9295,4.0627,3.9295,4.0627,62400.0],["1987-08-27",4.0627,4.1293,4.0627,4.1293,3150.0],["1987-08-28",4.1293,4.1293,4.1293,4.1293,0.0],["1987-08-31",4.1293,4.3291,4.0627,4.2625,77850.0],["1987-09-01",4.2625,4.5289,4.2625,4.3957,21000.0],["1987-09-02",4.3957,4.3957,4.3291,4.3291,8850.0],["1987-09-03",4.3291,4.3957,4.3291,4.3291,6450.0],["1987-09-04",4.3291,4.4623,4.2625,4.3291,16050.0],["1987-09-08",4.3291,4.3291,4.2625,4.2625,11550.0],["1987-09-09",4.2625,4.3291,4.2625,4.2625,2850.0],["1987-09-10",4.2625,4.3291,4.2625,4.3291,3900.0],["1987-09-11",4.3291,4.3291,4.2625,4.2625,3750.0],["1987-09-14",4.2625,4.4623,4.2625,4.3957,6450.0],["1987-09-15",4.3957,4.3957,4.2625,4.2625,4800.0],["1987-09-16",4.2625,4.2625,4.2625,4.2625,10500.0],["1987-09-17",4.2625,4.2625,4.2625,4.2625,0.0],["1987-09-18",4.2625,4.3957,4.2625,4.2625,11550.0],["1987-09-21",4.2625,4.2625,4.1959,4.2625,27300.0],["1987-09-22",4.3957,4.3957,4.3957,4.3957,3900.0],["1987-09-23",4.3291,4.3291,4.2625,4.2625,4500.0],["1987-09-24",4.2625,4.3957,4.2625,4.2625,1200.0],["1987-09-25",4.2625,4.2625,4.1959,4.1959,3900.0],["1987-09-28",4.1959,4.3291,4.1959,4.1959,20400.0],["1987-09-29",4.1959,4.3291,4.1959,4.3291,11850.0],["1987-09-30",4.3291,4.3291,4.1959,4.3291,26700.0],["1987-10-01",4.3291,4.3291,4.1959,4.1959,1800.0],["1987-10-02",4.1959,4.1959,4.1293,4.1959,91800.0],["1987-10-05",4.2625,4.2625,4.2625,4.2625,450.0],["1987-10-06",4.2625,4.2625,3.9295,3.9295,3000.0],["1987-10-07",3.9295,4.2625,3.9295,3.9295,1500.0],["1987-10-08",3.9961,4.2625,3.9961,4.0627,22350.0],["1987-10-09",4.0627,4.2625,3.9295,3.9961,13350.0],["1987-10-12",3.9961,4.1293,3.9295,3.9295,1200.0],["1987-10-13",3.9295,4.1293,3.9295,4.1293,3000.0],["1987-10-14",3.9295,3.9295,3.9295,3.9295,900.0],["1987-10-15",3.9295,3.9295,3.9295,3.9295,150.0],["1987-10-16",3.9295,3.9295,3.7297,3.7297,31050.0],["1987-10-19",3.6631,3.6631,3.2635,3.3301,11700.0],["1987-10-20",3.3301,3.3301,2.9971,2.9971,12450.0],["1987-10-21",2.9971,3.2635,2.9305,3.1969,5250.0],["1987-10-22",3.1969,3.1969,2.9971,2.9971,7050.0],["1987-10-23",2.9971,3.1969,2.9971,3.1303,9000.0],["1987-10-26",2.7972,2.7972,2.1312,2.1312,4800.0],["1987-10-27",2.1312,2.3976,1.8648,2.1312,30150.0],["1987-10-28",1.8648,1.8648,1.4652,1.7982,59700.0],["1987-10-29",1.7982,1.998,1.5318,1.5318,25650.0],["1987-10-30",1.5984,2.1978,1.5984,2.1978,40350.0],["1987-11-02",2.1978,2.3976,2.1312,2.3976,600.0],["1987-11-03",2.3976,2.3976,2.0646,2.0646,5850.0],["1987-11-04",2.0646,2.2644,1.998,2.2644,750.0],["1987-11-05",2.2644,2.2644,1.998,1.998,2100.0],["1987-11-06",1.998,2.0646,1.998,1.998,3600.0],["1987-11-09",1.998,2.1978,1.8648,1.998,21000.0],["1987-11-10",1.998,1.998,1.7982,1.8648,17100.0],["1987-11-11",1.8648,1.998,1.8648,1.998,2700.0],["1987-11-12",1.998,2.1312,1.9314,2.1312,5400.0],["1987-11-13",2.0646,2.0646,1.9314,2.0646,11250.0],["1987-11-16",1.998,1.998,1.998,1.998,750.0],["1987-11-17",1.998,1.998,1.7316,1.7316,7800.0],["1987-11-18",1.7982,1.8648,1.7982,1.7982,6450.0],["1987-11-19",1.7982,1.8648,1.665,1.7982,3000.0],["1987-11-20",1.7982,1.8648,1.5984,1.8648,16650.0],["1987-11-23",1.8648,1.8648,1.665,1.8648,10350.0],["1987-11-24",1.8648,1.998,1.8648,1.8648,12750.0],["1987-11-25",1.8648,1.8648,1.8648,1.8648,0.0],["1987-11-27",1.7982,1.7982,1.7982,1.7982,450.0],["1987-11-30",1.7982,1.8648,1.5984,1.7316,10500.0],["1987-12-01",1.7316,1.8648,1.7316,1.8648,15750.0],["1987-12-02",1.8648,1.998,1.7982,1.7982,7200.0],["1987-12-03",1.7982,1.998,1.7982,1.7982,4200.0],["1987-12-04",1.7982,1.7982,1.7982,1.7982,4500.0],["1987-12-07",1.7316,1.7316,1.7316,1.7316,1650.0],["1987-12-08",1.7316,1.9314,1.7316,1.7316,6900.0],["1987-12-09",1.7316,1.998,1.7316,1.7316,1350.0],["1987-12-10",1.7316,1.8648,1.665,1.8648,3000.0],["1987-12-11",1.8648,1.8648,1.665,1.665,750.0],["1987-12-14",1.665,1.7982,1.665,1.7982,8700.0],["1987-12-15",1.7982,1.8648,1.7316,1.7316,8550.0],["1987-12-16",1.7316,1.9314,1.7316,1.8648,5400.0],["1987-12-17",1.8648,1.8648,1.665,1.8648,6600.0],["1987-12-18",1.8648,1.8648,1.7316,1.7982,4500.0],["1987-12-21",1.7982,1.8648,1.7316,1.8648,5100.0],["1987-12-22",1.8648,1.8648,1.7316,1.7316,6600.0],["1987-12-23",1.7316,1.7316,1.7316,1.7316,2700.0],["1987-12-24",1.7316,1.7982,1.7316,1.7982,1800.0],["1987-12-28",1.7316,1.7316,1.7316,1.7316,9750.0],["1987-12-29",1.7316,1.7982,1.7316,1.7316,16950.0],["1987-12-30",1.7316,1.7982,1.7316,1.7982,5700.0],["1987-12-31",1.7982,1.8648,1.7982,1.7982,30750.0],["1988-01-04",1.7982,1.7982,1.7982,1.7982,0.0],["1988-01-05",1.7982,1.9314,1.7982,1.8648,12750.0],["1988-01-06",1.7982,1.7982,1.7982,1.7982,10500.0],["1988-01-07",1.8648,1.8648,1.8648,1.8648,300.0],["1988-01-08",1.8648,1.8648,1.8648,1.8648,0.0],["1988-01-11",1.8648,1.8648,1.7982,1.8648,12600.0],["1988-01-12",1.8648,1.8648,1.7982,1.8648,15450.0],["1988-01-13",1.7316,1.7316,1.7316,1.7316,4050.0],["1988-01-14",1.7316,1.7316,1.7316,1.7316,0.0],["1988-01-15",1.7982,1.8648,1.7982,1.8648,14850.0],["1988-01-18",1.7982,1.7982,1.7982,1.7982,300.0],["1988-01-19",1.7982,1.7982,1.7982,1.7982,150.0],["1988-01-20",1.7982,1.7982,1.7982,1.7982,0.0],["1988-01-21",1.7982,1.998,1.7316,1.7316,7650.0],["1988-01-22",1.7316,1.8648,1.7316,1.7316,7800.0],["1988-01-25",1.7316,1.8648,1.7316,1.7982,21000.0],["1988-01-26",1.7982,1.8648,1.7982,1.8648,4200.0],["1988-01-27",1.8648,1.998,1.8648,1.8648,15000.0],["1988-01-28",1.8648,1.8648,1.7982,1.7982,26400.0],["1988-01-29",1.7982,1.9314,1.7982,1.9314,12600.0],["1988-02-01",1.9314,1.9314,1.9314,1.9314,0.0],["1988-02-02",1.9314,1.9314,1.9314,1.9314,0.0],["1988-02-03",1.9314,1.9314,1.8648,1.9314,43050.0],["1988-02-04",1.9314,1.9314,1.9314,1.9314,300.0],["1988-02-05",1.9314,1.9314,1.9314,1.9314,0.0],["1988-02-08",1.9314,1.9314,1.7982,1.9314,2100.0],["1988-02-09",1.7982,1.7982,1.7982,1.7982,150.0],["1988-02-10",1.9314,1.9314,1.9314,1.9314,600.0],["1988-02-11",1.7982,1.7982,1.7982,1.7982,1950.0],["1988-02-12",1.7982,1.7982,1.7982,1.7982,5250.0],["1988-02-16",1.7982,1.7982,1.7982,1.7982,9750.0],["1988-02-17",1.7982,1.9314,1.7982,1.7982,1950.0],["1988-02-18",1.7982,1.9314,1.7982,1.9314,1800.0],["1988-02-19",1.9314,1.9314,1.7982,1.7982,2100.0],["1988-02-22",1.8648,1.8648,1.8648,1.8648,9150.0],["1988-02-23",1.7982,1.7982,1.7982,1.7982,150.0],["1988-02-24",1.7982,1.8648,1.7982,1.8648,10200.0],["1988-02-25",1.8648,1.8648,1.7982,1.7982,4950.0],["1988-02-26",1.7982,1.8648,1.7982,1.8648,3000.0],["1988-02-29",1.8648,1.8648,1.8648,1.8648,0.0],["1988-03-01",1.8648,1.9314,1.8648,1.8648,750.0],["1988-03-02",1.8648,1.8648,1.8648,1.8648,3150.0],["1988-03-03",1.8648,1.8648,1.8648,1.8648,1200.0],["1988-03-04",1.8648,1.8648,1.8648,1.8648,0.0],["1988-03-07",1.8648,1.998,1.8648,1.998,7800.0],["1988-03-08",1.998,1.998,1.8648,1.8648,13650.0],["1988-03-09",1.998,1.998,1.998,1.998,300.0],["1988-03-10",1.998,1.998,1.998,1.998,0.0],["1988-03-11",1.998,1.998,1.998,1.998,1500.0],["1988-03-14",1.8648,1.8648,1.8648,1.8648,10650.0],["1988-03-15",1.8648,1.9314,1.8648,1.9314,15300.0],["1988-03-16",1.9314,1.9314,1.8648,1.9314,1500.0],["1988-03-17",1.8648,1.8648,1.8648,1.8648,6900.0],["1988-03-18",1.8648,1.9314,1.8648,1.9314,19200.0],["1988-03-21",1.9314,1.9314,1.9314,1.9314,0.0],["1988-03-22",1.8648,1.8648,1.8648,1.8648,13800.0],["1988-03-23",1.8648,1.8648,1.7316,1.7316,26850.0],["1988-03-24",1.7316,1.7982,1.7316,1.7316,11850.0],["1988-03-25",1.7316,1.7316,1.7316,1.7316,0.0],["1988-03-28",1.7316,1.7316,1.7316,1.7316,0.0],["1988-03-29",1.7316,1.7316,1.7316,1.7316,0.0],["1988-03-30",1.665,1.665,1.665,1.665,150.0],["1988-03-31",1.665,1.8648,1.665,1.665,11850.0],["1988-04-04",1.665,1.665,1.665,1.665,3900.0],["1988-04-05",1.7982,1.7982,1.7982,1.7982,900.0],["1988-04-06",1.7982,1.7982,1.7982,1.7982,750.0],["1988-04-07",1.7982,1.7982,1.665,1.665,900.0],["1988-04-08",1.665,1.7982,1.665,1.665,88950.0],["1988-04-11",1.665,1.665,1.665,1.665,6600.0],["1988-04-12",1.665,1.665,1.5984,1.5984,23700.0],["1988-04-13",1.5984,1.5984,1.4652,1.4652,8550.0],["1988-04-14",1.4652,1.5318,1.4652,1.4652,46950.0],["1988-04-15",1.4652,1.5318,1.4652,1.4652,11250.0],["1988-04-18",1.4652,1.5318,1.4652,1.4652,4650.0],["1988-04-19",1.4652,1.4652,1.4652,1.4652,300.0],["1988-04-20",1.5318,1.5984,1.5318,1.5984,3750.0],["1988-04-21",1.5984,1.5984,1.5984,1.5984,750.0],["1988-04-22",1.5984,1.5984,1.5318,1.5984,15450.0],["1988-04-25",1.5318,1.5318,1.5318,1.5318,750.0],["1988-04-26",1.5318,1.665,1.5318,1.5984,2700.0],["1988-04-27",1.5984,1.5984,1.5984,1.5984,6000.0],["1988-04-28",1.5318,1.5318,1.5318,1.5318,7650.0],["1988-04-29",1.4652,1.4652,1.4652,1.4652,150.0],["1988-05-02",1.4652,1.4652,1.4652,1.4652,1050.0],["1988-05-03",1.4652,1.4652,1.4652,1.4652,3000.0],["1988-05-04",1.3986,1.3986,1.332,1.332,30750.0],["1988-05-05",1.332,1.3986,1.332,1.332,9750.0],["1988-05-06",1.332,1.332,1.332,1.332,300.0],["1988-05-09",1.332,1.332,1.2654,1.332,48450.0],["1988-05-10",1.2654,1.2654,1.1322,1.2654,6600.0],["1988-05-11",1.2654,1.2654,1.1988,1.1988,25350.0],["1988-05-12",1.1988,1.2654,1.1988,1.1988,12000.0],["1988-05-13",1.1988,1.2654,1.1988,1.2654,12150.0],["1988-05-16",1.2654,1.2654,1.1988,1.2654,300.0],["1988-05-17",1.2654,1.2654,1.1988,1.1988,750.0],["1988-05-18",1.1988,1.3986,1.1988,1.3986,64350.0],["1988-05-19",1.2654,1.2654,1.2654,1.2654,750.0],["1988-05-20",1.2654,1.2654,1.2654,1.2654,0.0],["1988-05-23",1.2654,1.332,1.2654,1.2654,8700.0],["1988-05-24",1.2654,1.2654,1.2654,1.2654,0.0],["1988-05-25",1.3986,1.3986,1.3986,1.3986,150.0],["1988-05-26",1.3986,1.3986,1.332,1.3986,22500.0],["1988-05-27",1.332,1.332,1.332,1.332,1500.0],["1988-05-31",1.3986,1.3986,1.3986,1.3986,300.0],["1988-06-01",1.3986,1.3986,1.3986,1.3986,0.0],["1988-06-02",1.3986,1.3986,1.3986,1.3986,0.0],["1988-06-03",1.3986,1.3986,1.2654,1.3986,3600.0],["1988-06-06",1.332,1.332,1.2654,1.332,19050.0],["1988-06-07",1.3986,1.3986,1.3986,1.3986,300.0],["1988-06-08",1.3986,1.3986,1.3986,1.3986,300.0],["1988-06-09",1.2654,1.2654,1.2654,1.2654,150.0],["1988-06-10",1.2654,1.332,1.2654,1.332,1650.0],["1988-06-13",1.332,1.332,1.2654,1.2654,30300.0],["1988-06-14",1.2654,1.332,1.2654,1.332,12750.0],["1988-06-15",1.332,1.4652,1.332,1.4652,9000.0],["1988-06-16",1.4652,1.5318,1.3986,1.3986,2400.0],["1988-06-17",1.3986,1.3986,1.3986,1.3986,0.0],["1988-06-20",1.3986,1.5318,1.3986,1.5318,3300.0],["1988-06-21",1.5318,1.5318,1.332,1.4652,5100.0],["1988-06-22",1.3986,1.3986,1.332,1.332,16650.0],["1988-06-23",1.332,1.3986,1.332,1.332,6750.0],["1988-06-24",1.3986,1.3986,1.3986,1.3986,300.0],["1988-06-27",1.3986,1.3986,1.332,1.332,7800.0],["1988-06-28",1.3986,1.3986,1.3986,1.3986,1500.0],["1988-06-29",1.3986,1.3986,1.1988,1.1988,6750.0],["1988-06-30",1.1988,1.3986,1.1988,1.3986,6150.0],["1988-07-01",1.3986,1.3986,1.3986,1.3986,0.0],["1988-07-05",1.3986,1.3986,1.3986,1.3986,0.0],["1988-07-06",1.3986,1.3986,1.3986,1.3986,0.0],["1988-07-07",1.3986,1.3986,1.1988,1.3986,10500.0],["1988-07-08",1.2654,1.2654,1.1988,1.2654,4500.0],["1988-07-11",1.2654,1.332,1.1988,1.332,3600.0],["1988-07-12",1.3986,1.3986,1.3986,1.3986,300.0],["1988-07-13",1.3986,1.3986,1.3986,1.3986,0.0],["1988-07-14",1.3986,1.3986,1.3986,1.3986,0.0],["1988-07-15",1.3986,1.3986,1.3986,1.3986,2250.0],["1988-07-18",1.3986,1.4652,1.2654,1.4652,4050.0],["1988-07-19",1.4652,1.4652,1.4652,1.4652,0.0],["1988-07-20",1.2654,1.2654,1.2654,1.2654,6750.0],["1988-07-21",1.2654,1.2654,1.2654,1.2654,0.0],["1988-07-22",1.332,1.3986,1.332,1.3986,9000.0],["1988-07-25",1.4652,1.4652,1.4652,1.4652,1050.0],["1988-07-26",1.4652,1.4652,1.4652,1.4652,0.0],["1988-07-27",1.332,1.332,1.2654,1.2654,3150.0],["1988-07-28",1.2654,1.2654,1.2654,1.2654,1500.0],["1988-07-29",1.332,1.332,1.332,1.332,3000.0],["1988-08-01",1.332,1.332,1.1988,1.332,13800.0],["1988-08-02",1.2654,1.2654,1.2654,1.2654,1650.0],["1988-08-03",1.1988,1.1988,1.1988,1.1988,300.0],["1988-08-04",1.1988,1.1988,1.1988,1.1988,0.0],["1988-08-05",1.1988,1.1988,1.1988,1.1988,0.0],["1988-08-08",1.1988,1.1988,1.1988,1.1988,1950.0],["1988-08-09",1.2654,1.2654,1.2654,1.2654,1500.0],["1988-08-10",1.1988,1.1988,1.1988,1.1988,3750.0],["1988-08-11",1.1988,1.1988,1.1322,1.1988,11400.0],["1988-08-12",1.1988,1.1988,1.1988,1.1988,0.0],["1988-08-15",1.1988,1.2654,1.0656,1.1322,4950.0],["1988-08-16",1.1322,1.1988,1.0656,1.1322,3300.0],["1988-08-17",1.0656,1.0656,1.0656,1.0656,300.0],["1988-08-18",1.0656,1.0656,1.0656,1.0656,0.0],["1988-08-19",1.0656,1.0656,1.0656,1.0656,1800.0],["1988-08-22",1.0656,1.0656,1.0656,1.0656,0.0],["1988-08-23",1.1322,1.1322,1.1322,1.1322,1500.0],["1988-08-24",1.1322,1.1322,1.1322,1.1322,0.0],["1988-08-25",1.0656,1.0656,1.0656,1.0656,1500.0],["1988-08-26",1.0656,1.0656,1.0656,1.0656,300.0],["1988-08-29",1.0656,1.0656,1.0656,1.0656,300.0],["1988-08-30",1.0656,1.0656,1.0656,1.0656,0.0],["1988-08-31",1.0656,1.1322,1.0656,1.0656,16050.0],["1988-09-01",1.0656,1.0656,1.0656,1.0656,0.0],["1988-09-02",0.999,0.999,0.999,0.999,1500.0],["1988-09-06",0.999,0.999,0.999,0.999,600.0],["1988-09-07",0.999,0.999,0.999,0.999,0.0],["1988-09-08",0.999,0.999,0.999,0.999,0.0],["1988-09-09",0.999,1.0656,0.999,1.0656,2250.0],["1988-09-12",1.0656,1.0656,1.0656,1.0656,0.0],["1988-09-13",1.0656,1.1322,1.0656,1.0656,15000.0],["1988-09-14",1.0656,1.0656,1.0656,1.0656,0.0],["1988-09-15",1.0656,1.0656,1.0656,1.0656,750.0],["1988-09-16",1.0656,1.0656,1.0656,1.0656,0.0],["1988-09-19",1.0656,1.0656,1.0656,1.0656,150.0],["1988-09-20",1.0656,1.1322,1.0656,1.0656,22800.0],["1988-09-21",1.0656,1.0656,1.0656,1.0656,1800.0],["1988-09-22",1.0656,1.1322,1.0656,1.0656,19500.0],["1988-09-23",1.0656,1.0656,1.0656,1.0656,0.0],["1988-09-26",1.0656,1.0656,1.0656,1.0656,0.0],["1988-09-27",1.0656,1.0656,1.0656,1.0656,1050.0],["1988-09-28",1.0656,1.0656,1.0656,1.0656,600.0],["1988-09-29",1.0656,1.0656,1.0656,1.0656,150.0],["1988-09-30",1.0656,1.1322,1.0656,1.0656,3300.0],["1988-10-03",1.0656,1.0656,1.0656,1.0656,150.0],["1988-10-04",1.0656,1.0656,1.0656,1.0656,3000.0],["1988-10-05",1.0656,1.1322,0.999,1.1322,15000.0],["1988-10-06",1.1322,1.332,1.0656,1.1988,41100.0],["1988-10-07",1.2654,1.2654,1.2654,1.2654,750.0],["1988-10-10",1.2654,1.2654,1.1322,1.1322,300.0],["1988-10-11",1.1322,1.1322,1.1322,1.1322,0.0],["1988-10-12",1.1322,1.1988,1.1322,1.1988,3900.0],["1988-10-13",1.1988,1.1988,1.1988,1.1988,0.0],["1988-10-14",1.1988,1.1988,1.1988,1.1988,0.0],["1988-10-17",1.1322,1.1322,1.1322,1.1322,3000.0],["1988-10-18",1.1322,1.1322,1.1322,1.1322,1800.0],["1988-10-19",1.1322,1.1322,1.1322,1.1322,750.0],["1988-10-20",1.1322,1.1322,1.1322,1.1322,150.0],["1988-10-21",1.1322,1.1322,1.1322,1.1322,2400.0],["1988-10-24",1.1322,1.1322,1.1322,1.1322,0.0],["1988-10-25",1.1322,1.1322,1.1322,1.1322,7350.0],["1988-10-26",1.1322,1.1322,1.1322,1.1322,750.0],["1988-10-27",1.1322,1.1322,1.0656,1.0656,13500.0],["1988-10-28",1.1322,1.1322,1.1322,1.1322,3750.0],["1988-10-31",1.0656,1.0656,1.0656,1.0656,150.0],["1988-11-01",1.0656,1.1322,1.0656,1.0656,14700.0],["1988-11-02",0.999,0.999,0.999,0.999,1200.0],["1988-11-03",0.999,0.999,0.999,0.999,0.0],["1988-11-04",0.999,1.0656,0.999,1.0656,4500.0],["1988-11-07",1.0656,1.0656,1.0656,1.0656,0.0],["1988-11-08",1.0656,1.1322,1.0656,1.0656,6900.0],["1988-11-09",1.0656,1.0656,1.0656,1.0656,450.0],["1988-11-10",1.0656,1.0656,1.0656,1.0656,150.0],["1988-11-11",1.0656,1.0656,1.0656,1.0656,0.0],["1988-11-14",1.1322,1.1988,1.1322,1.1322,19950.0],["1988-11-15",1.1322,1.1322,1.1322,1.1322,1650.0],["1988-11-16",1.1322,1.1322,1.1322,1.1322,600.0],["1988-11-17",1.0656,1.0656,1.0656,1.0656,300.0],["1988-11-18",1.0656,1.0656,1.0656,1.0656,3750.0],["1988-11-21",1.0656,1.0656,1.0656,1.0656,0.0],["1988-11-22",1.0656,1.0656,1.0656,1.0656,0.0],["1988-11-23",1.0656,1.0656,1.0656,1.0656,300.0],["1988-11-25",1.0656,1.0656,1.0656,1.0656,6750.0],["1988-11-28",1.0656,1.1988,0.999,1.1988,9900.0],["1988-11-29",1.1988,1.2654,1.1322,1.1988,7500.0],["1988-11-30",1.1988,1.5318,1.1988,1.5318,15600.0],["1988-12-01",1.5318,1.665,1.332,1.665,12450.0],["1988-12-02",1.665,2.2644,1.4652,2.1312,104850.0],["1988-12-05",1.998,1.998,1.7982,1.8648,57600.0],["1988-12-06",1.8648,1.8648,1.7316,1.7982,18600.0],["1988-12-07",1.7316,1.7316,1.665,1.665,7350.0],["1988-12-08",1.665,1.7316,1.665,1.665,12000.0],["1988-12-09",1.665,1.7316,1.5984,1.665,2400.0],["1988-12-12",1.665,1.7316,1.5984,1.7316,2400.0],["1988-12-13",1.665,1.665,1.665,1.665,2250.0],["1988-12-14",1.665,1.7316,1.4652,1.4652,15750.0],["1988-12-15",1.4652,1.5984,1.4652,1.4652,6450.0],["1988-12-16",1.4652,1.5318,1.4652,1.4652,4500.0],["1988-12-19",1.4652,1.5984,1.4652,1.5984,10650.0],["1988-12-20",1.5318,1.5318,1.4652,1.5318,1200.0],["1988-12-21",1.4652,1.4652,1.4652,1.4652,3900.0],["1988-12-22",1.4652,1.4652,1.3986,1.3986,3750.0],["1988-12-23",1.332,1.332,1.332,1.332,6600.0],["1988-12-27",1.332,1.3986,1.2654,1.3986,23400.0],["1988-12-28",1.3986,1.4652,1.332,1.3986,28500.0],["1988-12-29",1.3986,1.5984,1.3986,1.5984,28650.0],["1988-12-30",1.5984,1.665,1.5318,1.665,20250.0],["1989-01-03",1.5984,1.5984,1.5984,1.5984,3300.0],["1989-01-04",1.5984,1.5984,1.5984,1.5984,0.0],["1989-01-05",1.665,1.665,1.665,1.665,1500.0],["1989-01-06",1.665,1.7316,1.5984,1.5984,2400.0],["1989-01-09",1.5984,1.5984,1.5318,1.5984,7350.0],["1989-01-10",1.5984,1.5984,1.5984,1.5984,3000.0],["1989-01-11",1.665,1.665,1.665,1.665,4500.0],["1989-01-12",1.665,1.665,1.665,1.665,0.0],["1989-01-13",1.665,1.7982,1.5984,1.7982,20700.0],["1989-01-16",1.7982,1.7982,1.665,1.665,2100.0],["1989-01-17",1.665,1.665,1.665,1.665,0.0],["1989-01-18",1.665,1.7982,1.665,1.665,4800.0],["1989-01-19",1.7982,1.9314,1.7982,1.8648,27150.0],["1989-01-20",1.8648,1.8648,1.8648,1.8648,0.0],["1989-01-23",1.8648,1.8648,1.8648,1.8648,9000.0],["1989-01-24",1.7982,1.7982,1.7982,1.7982,4200.0],["1989-01-25",1.7982,1.7982,1.7982,1.7982,0.0],["1989-01-26",1.7982,1.998,1.7982,1.998,7800.0],["1989-01-27",1.7982,1.7982,1.7982,1.7982,600.0],["1989-01-30",1.7982,1.998,1.7982,1.7982,600.0],["1989-01-31",1.7982,1.9314,1.7316,1.7316,23250.0],["1989-02-01",1.7316,1.7982,1.7316,1.7316,16200.0],["1989-02-02",1.7316,1.7982,1.7316,1.7982,8100.0],["1989-02-03",1.7982,1.7982,1.7982,1.7982,0.0],["1989-02-06",1.7982,1.7982,1.7316,1.7316,7350.0],["1989-02-07",1.7316,1.7316,1.7316,1.7316,450.0],["1989-02-08",1.7316,1.7982,1.7316,1.7982,7050.0],["1989-02-09",1.7982,1.7982,1.7316,1.7982,4800.0],["1989-02-10",1.7982,1.7982,1.665,1.7982,6000.0],["1989-02-13",1.665,1.665,1.665,1.665,150.0],["1989-02-14",1.665,1.665,1.5318,1.5984,25800.0],["1989-02-15",1.4652,1.4652,1.4652,1.4652,1200.0],["1989-02-16",1.4652,2.0646,1.4652,2.0646,63600.0],["1989-02-17",1.998,1.998,1.8648,1.8648,19050.0],["1989-02-21",1.8648,1.9314,1.7982,1.9314,17700.0],["1989-02-22",1.9314,1.998,1.9314,1.9314,3000.0],["1989-02-23",1.998,1.998,1.998,1.998,3300.0],["1989-02-24",2.0646,2.1978,2.0646,2.1312,30450.0],["1989-02-27",2.1312,2.2644,2.0646,2.1312,9900.0],["1989-02-28",2.1978,2.1978,2.1978,2.1978,1500.0],["1989-03-01",2.0646,2.0646,2.0646,2.0646,1500.0],["1989-03-02",2.1312,2.1312,2.1312,2.1312,3750.0],["1989-03-03",2.1312,2.1312,2.1312,2.1312,1500.0],["1989-03-06",2.1312,2.1978,2.0646,2.1978,3300.0],["1989-03-07",2.0646,2.0646,2.0646,2.0646,15150.0],["1989-03-08",2.1312,2.1312,2.1312,2.1312,2250.0],["1989-03-09",2.0646,2.0646,2.0646,2.0646,7200.0],["1989-03-10",2.0646,2.1312,2.0646,2.0646,21450.0],["1989-03-13",2.0646,2.0646,2.0646,2.0646,4650.0],["1989-03-14",2.0646,2.0646,2.0646,2.0646,0.0],["1989-03-15",2.0646,2.1312,2.0646,2.0646,12900.0],["1989-03-16",2.0646,2.1312,2.0646,2.0646,300.0],["1989-03-17",2.0646,2.0646,1.998,1.998,23400.0],["1989-03-20",1.998,1.998,1.998,1.998,0.0],["1989-03-21",1.998,1.998,1.998,1.998,3000.0],["1989-03-22",1.998,1.998,1.998,1.998,3900.0],["1989-03-23",1.998,2.1312,1.998,2.0646,13950.0],["1989-03-27",1.998,1.998,1.998,1.998,1800.0],["1989-03-28",1.998,2.0646,1.998,1.998,10050.0],["1989-03-29",1.998,2.0646,1.998,2.0646,10650.0],["1989-03-30",1.9314,1.9314,1.9314,1.9314,300.0],["1989-03-31",1.9314,2.1312,1.9314,1.9314,2400.0],["1989-04-03",1.9314,1.9314,1.9314,1.9314,0.0],["1989-04-04",1.9314,1.9314,1.9314,1.9314,0.0],["1989-04-05",1.9314,1.9314,1.9314,1.9314,1500.0],["1989-04-06",1.9314,1.9314,1.9314,1.9314,300.0],["1989-04-07",1.9314,1.9314,1.9314,1.9314,150.0],["1989-04-10",1.998,2.0646,1.998,2.0646,33600.0],["1989-04-11",2.1312,2.1312,2.1312,2.1312,450.0],["1989-04-12",2.1312,2.1312,2.1312,2.1312,0.0],["1989-04-13",1.998,1.998,1.998,1.998,150.0],["1989-04-14",1.998,2.0646,1.998,2.0646,5850.0],["1989-04-17",2.0646,2.0646,2.0646,2.0646,150.0],["1989-04-18",2.0646,2.0646,2.0646,2.0646,750.0],["1989-04-19",2.0646,2.0646,2.0646,2.0646,2250.0],["1989-04-20",1.998,1.998,1.998,1.998,450.0],["1989-04-21",1.998,1.998,1.998,1.998,0.0],["1989-04-24",1.998,1.998,1.998,1.998,900.0],["1989-04-25",1.998,1.998,1.998,1.998,450.0],["1989-04-26",1.998,1.998,1.998,1.998,900.0],["1989-04-27",1.998,1.998,1.998,1.998,300.0],["1989-04-28",1.998,1.998,1.998,1.998,1050.0],["1989-05-01",1.998,2.0646,1.998,2.0646,6900.0],["1989-05-02",1.998,1.998,1.9314,1.9314,21150.0],["1989-05-03",1.9314,1.9314,1.9314,1.9314,0.0],["1989-05-04",1.8648,1.8648,1.8648,1.8648,750.0],["1989-05-05",1.8648,1.8648,1.8648,1.8648,0.0],["1989-05-08",1.9314,2.0646,1.9314,1.998,13350.0],["1989-05-09",1.998,2.0646,1.9314,1.9314,4650.0],["1989-05-10",1.9314,1.9314,1.9314,1.9314,0.0],["1989-05-11",1.9314,2.0646,1.9314,1.998,23100.0],["1989-05-12",1.998,2.1312,1.998,1.998,1650.0],["1989-05-15",1.998,2.1312,1.998,2.1312,7350.0],["1989-05-16",2.1312,2.1312,2.0646,2.1312,7500.0],["1989-05-17",2.1312,2.1978,2.0646,2.1978,4950.0],["1989-05-18",2.1978,2.1978,2.0646,2.0646,3150.0],["1989-05-19",2.0646,2.1978,2.0646,2.1978,6000.0],["1989-05-22",2.0646,2.0646,2.0646,2.0646,150.0],["1989-05-23",2.0646,2.1978,2.0646,2.0646,26850.0],["1989-05-24",2.0646,2.1978,2.0646,2.0646,1950.0],["1989-05-25",2.0646,2.0646,2.0646,2.0646,0.0],["1989-05-26",2.1978,2.1978,2.1978,2.1978,3750.0],["1989-05-30",2.1978,2.1978,2.1312,2.1312,6750.0],["1989-05-31",2.1312,2.1978,2.1312,2.1312,18600.0],["1989-06-01",2.1978,2.2644,2.1978,2.1978,3600.0],["1989-06-02",2.2644,2.331,2.2644,2.2644,30450.0],["1989-06-05",2.2644,2.3976,2.2644,2.3976,22200.0],["1989-06-06",2.3976,2.3976,2.2644,2.2644,14700.0],["1989-06-07",2.2644,2.2644,2.2644,2.2644,600.0],["1989-06-08",2.2644,2.2644,2.2644,2.2644,3000.0],["1989-06-09",2.331,2.331,2.331,2.331,4950.0],["1989-06-12",2.331,2.331,2.2644,2.2644,600.0],["1989-06-13",2.331,2.331,2.331,2.331,3150.0],["1989-06-14",2.331,2.331,2.2644,2.331,24300.0],["1989-06-15",2.2644,2.2644,2.2644,2.2644,3000.0],["1989-06-16",2.2644,2.3976,2.2644,2.3976,4500.0],["1989-06-19",2.331,2.331,2.331,2.331,150.0],["1989-06-20",2.331,2.331,2.331,2.331,0.0],["1989-06-21",2.331,2.3976,2.331,2.331,19500.0],["1989-06-22",2.331,2.3976,2.331,2.331,750.0],["1989-06-23",2.331,2.331,2.331,2.331,1500.0],["1989-06-26",2.331,2.4642,2.331,2.331,1500.0],["1989-06-27",2.331,2.3976,2.331,2.3976,9900.0],["1989-06-28",2.3976,2.3976,2.3976,2.3976,0.0],["1989-06-29",2.2644,2.2644,2.2644,2.2644,2250.0],["1989-06-30",2.2644,2.3976,2.2644,2.3976,12750.0],["1989-07-03",2.3976,2.3976,2.3976,2.3976,0.0],["1989-07-05",2.4642,2.4642,2.4642,2.4642,150.0],["1989-07-06",2.4642,2.4642,2.4642,2.4642,1800.0],["1989-07-07",2.4642,2.4642,2.4642,2.4642,0.0],["1989-07-10",2.3976,2.3976,2.331,2.3976,48000.0],["1989-07-11",2.3976,2.4642,2.331,2.4642,3750.0],["1989-07-12",2.4642,2.4642,2.331,2.331,2850.0],["1989-07-13",2.331,2.331,2.331,2.331,150.0],["1989-07-14",2.331,2.5974,2.331,2.4642,63600.0],["1989-07-17",2.4642,2.7973,2.4642,2.5974,51600.0],["1989-07-18",2.5974,2.7306,2.5974,2.664,8700.0],["1989-07-19",2.7306,2.7306,2.7306,2.7306,1500.0],["1989-07-20",2.664,2.664,2.5974,2.5974,6750.0],["1989-07-21",2.5974,2.5974,2.5974,2.5974,750.0],["1989-07-24",2.5974,2.664,2.5974,2.664,9000.0],["1989-07-25",2.664,2.664,2.5974,2.5974,9750.0],["1989-07-26",2.5974,2.5974,2.5974,2.5974,0.0],["1989-07-27",2.5974,2.5974,2.5974,2.5974,0.0],["1989-07-28",2.5974,2.5974,2.5974,2.5974,0.0],["1989-07-31",2.5308,2.5308,2.5308,2.5308,600.0],["1989-08-01",2.5308,2.5974,2.5308,2.5308,77550.0],["1989-08-02",2.5308,2.5308,2.5308,2.5308,450.0],["1989-08-03",2.5308,2.5308,2.5308,2.5308,0.0],["1989-08-04",2.5308,2.5308,2.5308,2.5308,0.0],["1989-08-07",2.5308,2.5308,2.5308,2.5308,1950.0],["1989-08-08",2.5308,2.5308,2.5308,2.5308,1800.0],["1989-08-09",2.5308,2.664,2.5308,2.5308,19350.0],["1989-08-10",2.5308,2.5974,2.5308,2.5308,19500.0],["1989-08-11",2.664,2.664,2.664,2.664,1500.0],["1989-08-14",2.5974,2.5974,2.5974,2.5974,3750.0],["1989-08-15",2.3976,2.3976,2.3976,2.3976,450.0],["1989-08-16",2.3976,2.5974,2.3976,2.3976,11250.0],["1989-08-17",2.3976,2.3976,2.3976,2.3976,7050.0],["1989-08-18",2.3976,2.3976,2.3976,2.3976,150.0],["1989-08-21",2.3976,2.3976,2.3976,2.3976,0.0],["1989-08-22",2.3976,2.3976,2.3976,2.3976,1650.0],["1989-08-23",2.3976,2.3976,2.3976,2.3976,150.0],["1989-08-24",2.3976,2.3976,2.3976,2.3976,0.0],["1989-08-25",2.3976,2.3976,2.3976,2.3976,0.0],["1989-08-28",2.3976,2.3976,2.2644,2.2644,7500.0],["1989-08-29",2.2644,2.2644,2.2644,2.2644,3000.0],["1989-08-30",2.2644,2.2644,2.2644,2.2644,0.0],["1989-08-31",2.2644,2.2644,2.2644,2.2644,0.0],["1989-09-01",2.2644,2.2644,2.2644,2.2644,2250.0],["1989-09-05",2.2644,2.2644,2.2644,2.2644,750.0],["1989-09-06",2.2644,2.2644,2.2644,2.2644,1650.0],["1989-09-07",2.2644,2.2644,2.2644,2.2644,0.0],["1989-09-08",2.3976,2.3976,2.3976,2.3976,750.0],["1989-09-11",2.331,2.331,2.2644,2.331,6000.0],["1989-09-12",2.2644,2.2644,2.2644,2.2644,600.0],["1989-09-13",2.2644,2.2644,2.2644,2.2644,4050.0],["1989-09-14",2.2644,2.2644,2.2644,2.2644,0.0],["1989-09-15",2.2644,2.331,2.2644,2.2644,9000.0],["1989-09-18",2.2644,2.2644,2.2644,2.2644,3300.0],["1989-09-19",2.1312,2.1312,2.1312,2.1312,750.0],["1989-09-20",2.1312,2.1312,2.1312,2.1312,3450.0],["1989-09-21",2.1312,2.1312,2.1312,2.1312,300.0],["1989-09-22",2.1312,2.1312,2.1312,2.1312,0.0],["1989-09-25",2.1312,2.1312,2.1312,2.1312,0.0],["1989-09-26",2.1312,2.1312,2.1312,2.1312,3900.0],["1989-09-27",2.1312,2.1312,2.1312,2.1312,0.0],["1989-09-28",2.1312,2.2644,2.1312,2.1312,8100.0],["1989-09-29",2.1312,2.1312,2.1312,2.1312,1800.0],["1989-10-02",2.1312,2.1312,2.1312,2.1312,3300.0],["1989-10-03",2.0646,2.0646,2.0646,2.0646,450.0],["1989-10-04",2.0646,2.0646,2.0646,2.0646,1200.0],["1989-10-05",2.0646,2.0646,2.0646,2.0646,600.0],["1989-10-06",2.0646,2.0646,2.0646,2.0646,6000.0],["1989-10-09",2.0646,2.0646,2.0646,2.0646,0.0],["1989-10-10",2.0646,2.0646,2.0646,2.0646,0.0],["1989-10-11",2.0646,2.0646,2.0646,2.0646,0.0],["1989-10-12",2.0646,2.0646,1.998,1.998,9000.0],["1989-10-13",1.998,2.1312,1.998,2.1312,1800.0],["1989-10-16",1.998,1.998,1.998,1.998,1500.0],["1989-10-17",1.7982,1.7982,1.7982,1.7982,2250.0],["1989-10-18",1.7982,1.7982,1.7982,1.7982,1500.0],["1989-10-19",1.7982,1.7982,1.7982,1.7982,0.0],["1989-10-20",1.7982,1.7982,1.7982,1.7982,0.0],["1989-10-23",1.7982,1.998,1.7982,1.7982,3150.0],["1989-10-24",1.7982,1.7982,1.7982,1.7982,0.0],["1989-10-25",1.7316,1.7316,1.7316,1.7316,1350.0],["1989-10-26",1.7316,1.7316,1.7316,1.7316,1050.0],["1989-10-27",1.7316,1.7316,1.7316,1.7316,2550.0],["1989-10-30",1.7316,1.7316,1.7316,1.7316,3000.0],["1989-10-31",1.5984,1.5984,1.5984,1.5984,7950.0],["1989-11-01",1.5984,1.5984,1.5984,1.5984,0.0],["1989-11-02",1.4652,1.4652,1.4652,1.4652,4650.0],["1989-11-03",1.4652,1.4652,1.4652,1.4652,3000.0],["1989-11-06",1.4652,1.4652,1.4652,1.4652,0.0],["1989-11-07",1.4652,1.7316,1.3986,1.3986,4650.0],["1989-11-08",1.3986,1.3986,1.3986,1.3986,0.0],["1989-11-09",1.3986,1.3986,1.3986,1.3986,1650.0],["1989-11-10",1.5318,1.5318,1.5318,1.5318,150.0],["1989-11-13",1.3986,1.3986,1.3986,1.3986,600.0],["1989-11-14",1.3986,1.3986,1.1988,1.332,21600.0],["1989-11-15",1.332,1.3986,1.1988,1.332,4500.0],["1989-11-16",1.332,1.332,1.1988,1.332,1050.0],["1989-11-17",1.332,1.332,1.1988,1.332,1050.0],["1989-11-20",1.332,1.332,1.1988,1.332,6150.0],["1989-11-21",1.332,1.332,1.332,1.332,0.0],["1989-11-22",1.2654,1.2654,1.2654,1.2654,3900.0],["1989-11-24",1.3986,1.3986,1.3986,1.3986,450.0],["1989-11-27",1.332,1.332,1.332,1.332,1050.0],["1989-11-28",1.332,1.3986,1.332,1.3986,3600.0],["1989-11-29",1.3986,1.3986,1.3986,1.3986,0.0],["1989-11-30",1.3986,1.5318,1.3986,1.5318,9000.0],["1989-12-01",1.5318,1.5318,1.5318,1.5318,0.0],["1989-12-04",1.3986,1.3986,1.3986,1.3986,150.0],["1989-12-05",1.3986,1.4652,1.3986,1.3986,3600.0],["1989-12-06",1.3986,1.3986,1.3986,1.3986,1650.0],["1989-12-07",1.3986,1.3986,1.3986,1.3986,300.0],["1989-12-08",1.3986,1.3986,1.3986,1.3986,0.0],["1989-12-11",1.3986,1.3986,1.3986,1.3986,150.0],["1989-12-12",1.3986,1.3986,1.332,1.332,4950.0],["1989-12-13",1.332,1.332,1.332,1.332,2850.0],["1989-12-14",1.332,1.332,1.332,1.332,900.0],["1989-12-15",1.332,1.5318,1.332,1.5318,900.0],["1989-12-18",1.332,1.332,1.332,1.332,2550.0],["1989-12-19",1.332,1.5318,1.332,1.332,1950.0],["1989-12-20",1.332,1.332,1.332,1.332,0.0],["1989-12-21",1.332,1.332,1.332,1.332,300.0],["1989-12-22",1.332,1.332,1.332,1.332,9600.0],["1989-12-26",1.332,1.332,1.332,1.332,0.0],["1989-12-27",1.332,1.332,1.332,1.332,2250.0],["1989-12-28",1.332,1.332,1.332,1.332,2250.0],["1989-12-29",1.332,1.332,1.332,1.332,3150.0],["1990-01-02",1.332,1.332,1.332,1.332,450.0],["1990-01-03",1.3986,1.5318,1.3986,1.5318,4650.0],["1990-01-04",1.5318,1.5318,1.5318,1.5318,0.0],["1990-01-05",1.5318,1.5318,1.332,1.5318,3150.0],["1990-01-08",1.5318,1.5984,1.4652,1.4652,4950.0],["1990-01-09",1.4652,1.4652,1.4652,1.4652,0.0],["1990-01-10",1.5984,1.5984,1.5984,1.5984,150.0],["1990-01-11",1.4652,1.4652,1.4652,1.4652,6000.0],["1990-01-12",1.3986,1.3986,1.3986,1.3986,300.0],["1990-01-15",1.3986,1.3986,1.3986,1.3986,0.0],["1990-01-16",1.3986,1.3986,1.3986,1.3986,1200.0],["1990-01-17",1.3986,1.4652,1.3986,1.3986,11850.0],["1990-01-18",1.332,1.332,1.332,1.332,6750.0],["1990-01-19",1.332,1.3986,1.2654,1.2654,9600.0],["1990-01-22",1.2654,1.3986,1.1988,1.3986,14550.0],["1990-01-23",1.3986,1.3986,1.1988,1.1988,450.0],["1990-01-24",1.1988,1.332,1.1988,1.332,3750.0],["1990-01-25",1.0656,1.0656,1.0656,1.0656,18000.0],["1990-01-26",0.999,0.999,0.999,0.999,150.0],["1990-01-29",1.1322,1.1322,1.1322,1.1322,7500.0],["1990-01-30",1.0656,1.0656,0.999,1.0656,16500.0],["1990-01-31",1.0656,1.0656,1.0656,1.0656,0.0],["1990-02-01",0.999,0.999,0.999,0.999,600.0],["1990-02-02",1.0656,1.1988,1.0656,1.0656,2400.0],["1990-02-05",1.0656,1.0656,1.0656,1.0656,1200.0],["1990-02-06",1.0656,1.0656,1.0656,1.0656,0.0],["1990-02-07",1.0656,1.0656,1.0656,1.0656,0.0],["1990-02-08",1.1322,1.1322,1.1322,1.1322,1950.0],["1990-02-09",1.1322,1.1322,1.1322,1.1322,0.0],["1990-02-12",1.1322,1.1988,1.1322,1.1988,9750.0],["1990-02-13",1.1988,1.1988,1.1988,1.1988,0.0],["1990-02-14",1.1988,1.1988,1.1988,1.1988,0.0],["1990-02-15",1.1988,1.1988,1.1988,1.1988,0.0],["1990-02-16",1.1988,1.1988,1.1988,1.1988,0.0],["1990-02-20",1.0656,1.0656,1.0656,1.0656,3600.0],["1990-02-21",1.0656,1.0656,1.0656,1.0656,0.0],["1990-02-22",1.0656,1.0656,1.0656,1.0656,0.0],["1990-02-23",1.0656,1.0656,1.0656,1.0656,0.0],["1990-02-26",1.0656,1.0656,1.0656,1.0656,0.0],["1990-02-27",0.999,0.999,0.999,0.999,450.0],["1990-02-28",1.0656,1.0656,1.0656,1.0656,450.0],["1990-03-01",1.0656,1.0656,1.0656,1.0656,0.0],["1990-03-02",1.2654,1.2654,1.2654,1.2654,9000.0],["1990-03-05",1.332,1.332,1.332,1.332,1500.0],["1990-03-06",1.332,1.3986,1.1988,1.332,49650.0],["1990-03-07",1.332,1.3986,1.2654,1.332,6150.0],["1990-03-08",1.5318,1.5318,1.5318,1.5318,300.0],["1990-03-09",1.332,1.332,1.2654,1.332,2400.0],["1990-03-12",1.3986,1.3986,1.3986,1.3986,750.0],["1990-03-13",1.3986,1.3986,1.3986,1.3986,0.0],["1990-03-14",1.3986,1.3986,1.3986,1.3986,0.0],["1990-03-15",1.2654,1.2654,1.2654,1.2654,1500.0],["1990-03-16",1.2654,1.2654,1.2654,1.2654,300.0],["1990-03-19",1.2654,1.2654,1.2654,1.2654,0.0],["1990-03-20",1.2654,1.4652,1.2654,1.2654,2250.0],["1990-03-21",1.2654,1.2654,1.2654,1.2654,0.0],["1990-03-22",1.2654,1.2654,1.2654,1.2654,0.0],["1990-03-23",1.2654,1.2654,1.2654,1.2654,0.0],["1990-03-26",1.2654,1.2654,1.2654,1.2654,0.0],["1990-03-27",1.2654,1.3986,1.1988,1.2654,23550.0],["1990-03-28",1.1322,1.1322,1.1322,1.1322,7500.0],["1990-03-29",1.1322,1.1988,1.1322,1.1322,12300.0],["1990-03-30",1.1322,1.1988,1.1322,1.1322,9750.0],["1990-04-02",1.1322,1.1988,1.1322,1.1988,7650.0],["1990-04-03",1.1988,1.1988,1.1988,1.1988,0.0],["1990-04-04",1.1322,1.1322,1.0656,1.0656,2400.0],["1990-04-05",1.1988,1.2654,1.1988,1.1988,6000.0],["1990-04-06",1.1988,1.1988,1.0656,1.0656,20100.0],["1990-04-09",1.0656,1.0656,1.0656,1.0656,150.0],["1990-04-10",1.1988,1.2654,1.1988,1.1988,10500.0],["1990-04-11",1.1322,1.1322,1.1322,1.1322,300.0],["1990-04-12",1.1322,1.1322,1.1322,1.1322,450.0],["1990-04-16",1.1322,1.1988,1.1322,1.1988,1200.0],["1990-04-17",1.1988,1.1988,1.1988,1.1988,0.0],["1990-04-18",1.1322,1.1322,1.1322,1.1322,450.0],["1990-04-19",1.1322,1.1322,1.1322,1.1322,0.0],["1990-04-20",1.1322,1.1322,1.1322,1.1322,0.0],["1990-04-23",1.1322,1.332,1.1322,1.332,2100.0],["1990-04-24",1.332,1.332,1.332,1.332,0.0],["1990-04-25",1.332,1.332,1.332,1.332,150.0],["1990-04-26",1.332,1.332,1.332,1.332,150.0],["1990-04-27",1.332,1.332,1.332,1.332,0.0],["1990-04-30",1.332,1.332,1.332,1.332,0.0],["1990-05-01",1.2654,1.2654,1.2654,1.2654,1950.0],["1990-05-02",1.2654,1.2654,1.2654,1.2654,0.0],["1990-05-03",1.4652,1.4652,1.4652,1.4652,1350.0],["1990-05-04",1.4652,1.4652,1.4652,1.4652,0.0],["1990-05-07",1.4652,1.4652,1.4652,1.4652,0.0],["1990-05-08",1.4652,1.4652,1.4652,1.4652,0.0],["1990-05-09",1.4652,1.4652,1.1988,1.1988,2250.0],["1990-05-10",1.1988,1.1988,1.1988,1.1988,0.0],["1990-05-11",1.1988,1.1988,1.1988,1.1988,0.0],["1990-05-14",1.1988,1.1988,1.1988,1.1988,900.0],["1990-05-15",1.1988,1.1988,1.1988,1.1988,0.0],["1990-05-16",1.1988,1.1988,1.1988,1.1988,0.0],["1990-05-17",1.1988,1.1988,1.1988,1.1988,0.0],["1990-05-18",1.1988,1.1988,1.1988,1.1988,0.0],["1990-05-21",1.1988,1.1988,1.1988,1.1988,15000.0],["1990-05-22",1.1988,1.1988,1.1988,1.1988,750.0],["1990-05-23",1.1988,1.332,1.1988,1.332,25650.0],["1990-05-24",1.332,1.332,1.332,1.332,0.0],["1990-05-25",1.5318,1.5318,1.5318,1.5318,1500.0],["1990-05-29",1.5318,1.665,1.332,1.665,6600.0],["1990-05-30",1.665,1.7316,1.4652,1.4652,34650.0],["1990-05-31",1.4652,1.4652,1.4652,1.4652,0.0],["1990-06-01",1.4652,1.4652,1.4652,1.4652,300.0],["1990-06-04",1.4652,1.4652,1.4652,1.4652,0.0],["1990-06-05",1.5318,1.8648,1.5318,1.5984,17850.0],["1990-06-06",1.5984,1.8648,1.5984,1.7316,48450.0],["1990-06-07",1.998,2.2644,1.998,2.1978,20250.0],["1990-06-08",2.1978,2.2644,1.9314,1.9314,14400.0],["1990-06-11",2.1312,2.1978,2.1312,2.1978,13200.0],["1990-06-12",2.1978,2.1978,2.1312,2.1312,19500.0],["1990-06-13",1.998,1.998,1.998,1.998,900.0],["1990-06-14",2.1978,2.1978,2.1978,2.1978,2250.0],["1990-06-15",2.1978,2.1978,2.1978,2.1978,0.0],["1990-06-18",1.9314,1.9314,1.9314,1.9314,1500.0],["1990-06-19",1.998,2.0646,1.998,2.0646,6750.0],["1990-06-20",2.0646,2.0646,2.0646,2.0646,0.0],["1990-06-21",2.0646,2.0646,1.9314,1.9314,2100.0],["1990-06-22",1.998,2.0646,1.998,1.998,9000.0],["1990-06-25",1.9314,1.9314,1.9314,1.9314,450.0],["1990-06-26",1.998,2.1312,1.998,1.998,5400.0],["1990-06-27",1.9314,1.9314,1.5984,1.5984,109050.0],["1990-06-28",1.7982,1.7982,1.7982,1.7982,7500.0],["1990-06-29",1.8648,1.8648,1.8648,1.8648,1800.0],["1990-07-02",1.665,1.665,1.665,1.665,1800.0],["1990-07-03",1.665,1.665,1.665,1.665,0.0],["1990-07-05",1.8648,1.9314,1.8648,1.9314,9000.0],["1990-07-06",1.9314,1.9314,1.9314,1.9314,7050.0],["1990-07-09",1.9314,1.9314,1.7316,1.7982,10050.0],["1990-07-10",1.7316,1.7316,1.7316,1.7316,4350.0],["1990-07-11",1.7316,1.8648,1.7316,1.7982,37350.0],["1990-07-12",1.7982,1.8648,1.7982,1.7982,3000.0],["1990-07-13",1.7982,1.7982,1.7982,1.7982,0.0],["1990-07-16",1.7982,1.8648,1.7316,1.7982,4650.0],["1990-07-17",1.7982,1.8648,1.665,1.665,24900.0],["1990-07-18",1.5984,1.5984,1.4652,1.5984,4800.0],["1990-07-19",1.5984,1.5984,1.5984,1.5984,0.0],["1990-07-20",1.5318,1.5318,1.5318,1.5318,150.0],["1990-07-23",1.5318,1.5318,1.5318,1.5318,3000.0],["1990-07-24",1.4652,1.4652,1.4652,1.4652,600.0],["1990-07-25",1.4652,1.4652,1.4652,1.4652,0.0],["1990-07-26",1.4652,1.665,1.4652,1.665,600.0],["1990-07-27",1.665,1.665,1.5318,1.665,18750.0],["1990-07-30",1.7316,1.7316,1.7316,1.7316,3300.0],["1990-07-31",1.7316,1.7316,1.5318,1.7316,4500.0],["1990-08-01",1.7316,1.7316,1.7316,1.7316,0.0],["1990-08-02",1.7316,1.7316,1.7316,1.7316,0.0],["1990-08-03",1.7316,1.7982,1.5318,1.5984,9300.0],["1990-08-06",1.5318,1.5318,1.332,1.4652,17700.0],["1990-08-07",1.4652,1.5984,1.4652,1.4652,24750.0],["1990-08-08",1.4652,1.4652,1.4652,1.4652,0.0],["1990-08-09",1.4652,1.4652,1.4652,1.4652,300.0],["1990-08-10",1.4652,1.4652,1.4652,1.4652,0.0],["1990-08-13",1.5984,1.5984,1.5984,1.5984,3000.0],["1990-08-14",1.5984,1.5984,1.5984,1.5984,0.0],["1990-08-15",1.4652,1.4652,1.4652,1.4652,150.0],["1990-08-16",1.4652,1.4652,1.4652,1.4652,900.0],["1990-08-17",1.4652,1.4652,1.4652,1.4652,0.0],["1990-08-20",1.4652,1.5318,1.3986,1.5318,11400.0],["1990-08-21",1.4652,1.4652,1.3986,1.4652,9750.0],["1990-08-22",1.3986,1.3986,1.332,1.332,7950.0],["1990-08-23",1.332,1.332,1.2654,1.2654,22050.0],["1990-08-24",1.2654,1.2654,1.2654,1.2654,0.0],["1990-08-27",1.3986,1.4652,1.3986,1.4652,8850.0],["1990-08-28",1.4652,1.4652,1.4652,1.4652,0.0],["1990-08-29",1.4652,1.4652,1.4652,1.4652,0.0],["1990-08-30",1.4652,1.4652,1.4652,1.4652,300.0],["1990-08-31",1.2654,1.2654,1.2654,1.2654,150.0],["1990-09-04",1.2654,1.2654,1.2654,1.2654,0.0],["1990-09-05",1.2654,1.2654,1.2654,1.2654,0.0],["1990-09-06",1.4652,1.4652,1.4652,1.4652,1500.0],["1990-09-07",1.4652,1.5318,1.332,1.5318,11700.0],["1990-09-10",1.5984,1.5984,1.5984,1.5984,3000.0],["1990-09-11",1.5984,1.5984,1.5984,1.5984,300.0],["1990-09-12",1.5984,1.5984,1.4652,1.5984,6000.0],["1990-09-13",1.5984,1.665,1.5984,1.5984,2400.0],["1990-09-14",1.4652,1.4652,1.4652,1.4652,1500.0],["1990-09-17",1.4652,1.4652,1.4652,1.4652,300.0],["1990-09-18",1.4652,1.4652,1.4652,1.4652,0.0],["1990-09-19",1.4652,1.4652,1.4652,1.4652,450.0],["1990-09-20",1.4652,1.4652,1.4652,1.4652,0.0],["1990-09-21",1.4652,1.4652,1.4652,1.4652,0.0],["1990-09-24",1.4652,1.5984,1.4652,1.5984,22350.0],["1990-09-25",1.5984,1.5984,1.4652,1.5318,15750.0],["1990-09-26",1.5318,1.5318,1.5318,1.5318,0.0],["1990-09-27",1.5318,1.5984,1.4652,1.5318,8250.0],["1990-09-28",1.4652,1.4652,1.4652,1.4652,1650.0],["1990-10-01",1.4652,1.5984,1.4652,1.5984,10200.0],["1990-10-02",1.4652,1.4652,1.4652,1.4652,300.0],["1990-10-03",1.4652,1.4652,1.4652,1.4652,0.0],["1990-10-04",1.4652,1.665,1.4652,1.4652,1050.0],["1990-10-05",1.4652,1.4652,1.4652,1.4652,0.0],["1990-10-08",1.4652,1.4652,1.4652,1.4652,0.0],["1990-10-09",1.4652,1.4652,1.4652,1.4652,0.0],["1990-10-10",1.4652,1.5984,1.4652,1.5984,6750.0],["1990-10-11",1.4652,1.4652,1.4652,1.4652,750.0],["1990-10-12",1.4652,1.4652,1.4652,1.4652,1500.0],["1990-10-15",1.665,1.665,1.665,1.665,900.0],["1990-10-16",1.665,1.665,1.4652,1.4652,6750.0],["1990-10-17",1.4652,1.4652,1.4652,1.4652,0.0],["1990-10-18",1.4652,1.4652,1.4652,1.4652,0.0],["1990-10-19",1.4652,1.4652,1.4652,1.4652,0.0],["1990-10-22",1.7316,1.7316,1.7316,1.7316,450.0],["1990-10-23",1.4652,1.4652,1.4652,1.4652,1500.0],["1990-10-24",1.4652,1.4652,1.4652,1.4652,0.0],["1990-10-25",1.5318,1.5318,1.5318,1.5318,150.0],["1990-10-26",1.5318,1.5318,1.5318,1.5318,150.0],["1990-10-29",1.5318,1.5318,1.5318,1.5318,0.0],["1990-10-30",1.5318,1.5318,1.5318,1.5318,0.0],["1990-10-31",1.5318,1.5318,1.5318,1.5318,0.0],["1990-11-01",1.5318,1.5318,1.5318,1.5318,0.0],["1990-11-02",1.5318,1.665,1.5318,1.5984,10800.0],["1990-11-05",1.5984,1.665,1.5984,1.5984,10050.0],["1990-11-06",1.5984,1.7316,1.5984,1.7316,16800.0],["1990-11-07",1.665,1.665,1.5984,1.665,6000.0],["1990-11-08",1.5984,1.5984,1.5984,1.5984,3750.0],["1990-11-09",1.5984,1.665,1.5318,1.5318,24000.0],["1990-11-12",1.5318,1.5984,1.5318,1.5984,10500.0],["1990-11-13",1.5984,1.5984,1.4652,1.5984,38550.0],["1990-11-14",1.5984,1.5984,1.5984,1.5984,0.0],["1990-11-15",1.5984,1.5984,1.5984,1.5984,0.0],["1990-11-16",1.4652,1.4652,1.4652,1.4652,2100.0],["1990-11-19",1.4652,1.4652,1.4652,1.4652,150.0],["1990-11-20",1.4652,1.4652,1.4652,1.4652,0.0],["1990-11-21",1.3986,1.3986,1.3986,1.3986,750.0],["1990-11-23",1.3986,1.3986,1.3986,1.3986,1050.0],["1990-11-26",1.3986,1.3986,1.3986,1.3986,2100.0],["1990-11-27",1.3986,1.4652,1.3986,1.3986,5250.0],["1990-11-28",1.3986,1.3986,1.3986,1.3986,0.0],["1990-11-29",1.3986,1.3986,1.3986,1.3986,0.0],["1990-11-30",1.3986,1.3986,1.3986,1.3986,150.0],["1990-12-03",1.3986,1.3986,1.3986,1.3986,0.0],["1990-12-04",1.3986,1.3986,1.3986,1.3986,1500.0],["1990-12-05",1.3986,1.3986,1.3986,1.3986,0.0],["1990-12-06",1.3986,1.3986,1.3986,1.3986,0.0],["1990-12-07",1.5318,1.5318,1.5318,1.5318,2250.0],["1990-12-10",1.3986,1.3986,1.3986,1.3986,300.0],["1990-12-11",1.3986,1.3986,1.3986,1.3986,3150.0],["1990-12-12",1.3986,1.3986,1.3986,1.3986,4650.0],["1990-12-13",1.3986,1.3986,1.3986,1.3986,51000.0],["1990-12-14",1.332,1.332,1.2654,1.332,6000.0],["1990-12-17",1.332,1.332,1.332,1.332,0.0],["1990-12-18",1.2654,1.2654,1.2654,1.2654,1650.0],["1990-12-19",1.2654,1.2654,1.2654,1.2654,0.0],["1990-12-20",1.1988,1.1988,1.1988,1.1988,300.0],["1990-12-21",1.1988,1.1988,1.1988,1.1988,0.0],["1990-12-24",1.332,1.332,1.332,1.332,1950.0],["1990-12-26",1.1988,1.1988,1.1988,1.1988,1800.0],["1990-12-27",1.1988,1.1988,1.1988,1.1988,1200.0],["1990-12-28",1.1988,1.3986,1.1988,1.2654,9150.0],["1990-12-31",1.4652,1.4652,1.4652,1.4652,300.0],["1991-01-02",1.4652,1.4652,1.4652,1.4652,0.0],["1991-01-03",1.4652,1.4652,1.4652,1.4652,0.0],["1991-01-04",1.4652,1.4652,1.4652,1.4652,0.0],["1991-01-07",1.4652,1.4652,1.4652,1.4652,0.0],["1991-01-08",1.4652,1.4652,1.4652,1.4652,0.0],["1991-01-09",1.1988,1.1988,1.1988,1.1988,3000.0],["1991-01-10",1.1988,1.1988,1.1988,1.1988,0.0],["1991-01-11",1.1988,1.1988,1.1988,1.1988,0.0],["1991-01-14",1.1988,1.1988,1.1988,1.1988,0.0],["1991-01-15",1.1988,1.1988,1.1988,1.1988,0.0],["1991-01-16",1.1988,1.1988,1.1988,1.1988,0.0],["1991-01-17",1.1988,1.4652,1.1988,1.1988,3450.0],["1991-01-18",1.1988,1.1988,1.1988,1.1988,0.0],["1991-01-21",1.1988,1.2654,1.1988,1.2654,6000.0],["1991-01-22",1.1988,1.1988,1.1988,1.1988,2700.0],["1991-01-23",1.0656,1.0656,1.0656,1.0656,6000.0],["1991-01-24",1.0656,1.1322,0.999,0.999,9450.0],["1991-01-25",1.0656,1.1988,1.0656,1.1988,3450.0],["1991-01-28",0.999,0.999,0.9324,0.9324,13650.0],["1991-01-29",0.9324,0.9324,0.9324,0.9324,0.0],["1991-01-30",1.1322,1.1322,1.1322,1.1322,5250.0],["1991-01-31",1.1322,1.1988,1.0656,1.0656,4500.0],["1991-02-01",1.0656,1.0656,1.0656,1.0656,0.0],["1991-02-04",1.0656,1.1988,1.0656,1.1988,4200.0],["1991-02-05",1.3986,1.3986,1.3986,1.3986,450.0],["1991-02-06",1.3986,1.3986,1.3986,1.3986,0.0],["1991-02-07",1.3986,1.3986,1.3986,1.3986,0.0],["1991-02-08",1.3986,1.3986,1.3986,1.3986,0.0],["1991-02-11",1.1322,1.1322,1.1322,1.1322,4500.0],["1991-02-12",1.1322,1.1322,1.1322,1.1322,450.0],["1991-02-13",1.1322,1.1322,1.1322,1.1322,0.0],["1991-02-14",1.1322,1.1322,1.1322,1.1322,450.0],["1991-02-15",1.1322,1.1322,1.1322,1.1322,300.0],["1991-02-19",1.1322,1.1322,1.1322,1.1322,0.0],["1991-02-20",1.1322,1.1322,1.1322,1.1322,0.0],["1991-02-21",1.332,1.332,1.332,1.332,150.0],["1991-02-22",1.332,1.332,1.332,1.332,0.0],["1991-02-25",1.0656,1.0656,1.0656,1.0656,300.0],["1991-02-26",1.0656,1.0656,1.0656,1.0656,0.0],["1991-02-27",1.0656,1.0656,1.0656,1.0656,300.0],["1991-02-28",1.0656,1.332,1.0656,1.0656,900.0],["1991-03-01",1.0656,1.1988,1.0656,1.1988,4050.0],["1991-03-04",1.2654,1.2654,1.2654,1.2654,1500.0],["1991-03-05",1.1988,1.1988,1.1988,1.1988,750.0],["1991-03-06",1.1988,1.1988,1.1988,1.1988,0.0],["1991-03-07",1.2654,1.2654,1.2654,1.2654,3000.0],["1991-03-08",1.2654,1.2654,1.2654,1.2654,0.0],["1991-03-11",1.2654,1.2654,1.2654,1.2654,0.0],["1991-03-12",1.2654,1.2654,1.2654,1.2654,0.0],["1991-03-13",1.2654,1.4652,1.1322,1.4652,900.0],["1991-03-14",1.4652,1.4652,1.4652,1.4652,0.0],["1991-03-15",1.1322,1.1322,1.1322,1.1322,900.0],["1991-03-18",1.1322,1.1322,1.1322,1.1322,0.0],["1991-03-19",1.1322,1.1322,1.1322,1.1322,300.0],["1991-03-20",1.1322,1.1322,1.1322,1.1322,0.0],["1991-03-21",1.1322,1.1322,1.1322,1.1322,0.0],["1991-03-22",1.1322,1.1322,1.1322,1.1322,0.0],["1991-03-25",1.1322,1.1322,1.1322,1.1322,1350.0],["1991-03-26",1.1322,1.1322,1.1322,1.1322,750.0],["1991-03-27",1.1322,1.1988,1.1322,1.1988,19500.0],["1991-03-28",1.1988,1.1988,1.1988,1.1988,0.0],["1991-04-01",1.1322,1.1322,1.1322,1.1322,5700.0],["1991-04-02",1.1322,1.1322,1.1322,1.1322,0.0],["1991-04-03",1.1988,1.2654,1.1988,1.2654,13800.0],["1991-04-04",1.2654,1.2654,1.2654,1.2654,0.0],["1991-04-05",1.2654,1.2654,1.2654,1.2654,0.0],["1991-04-08",1.2654,1.2654,1.2654,1.2654,0.0],["1991-04-09",1.2654,1.2654,1.2654,1.2654,0.0],["1991-04-10",1.2654,1.2654,1.2654,1.2654,0.0],["1991-04-11",1.2654,1.332,1.1988,1.332,5100.0],["1991-04-12",1.2654,1.2654,1.1988,1.2654,6000.0],["1991-04-15",1.2654,1.2654,1.2654,1.2654,1200.0],["1991-04-16",1.2654,1.2654,1.2654,1.2654,10500.0],["1991-04-17",1.332,1.332,1.332,1.332,1050.0],["1991-04-18",1.2654,1.2654,1.2654,1.2654,3000.0],["1991-04-19",1.2654,1.2654,1.2654,1.2654,0.0],["1991-04-22",1.2654,1.2654,1.2654,1.2654,0.0],["1991-04-23",1.2654,1.332,1.2654,1.2654,24900.0],["1991-04-24",1.2654,1.2654,1.2654,1.2654,0.0],["1991-04-25",1.2654,1.332,1.2654,1.332,9150.0],["1991-04-26",1.332,1.332,1.332,1.332,0.0],["1991-04-29",1.332,1.332,1.332,1.332,0.0],["1991-04-30",1.332,1.3986,1.2654,1.2654,11400.0],["1991-05-01",1.2654,1.2654,1.2654,1.2654,0.0],["1991-05-02",1.2654,1.2654,1.2654,1.2654,4500.0],["1991-05-03",1.2654,1.2654,1.2654,1.2654,2400.0],["1991-05-06",1.2654,1.2654,1.2654,1.2654,0.0],["1991-05-07",1.2654,1.2654,1.2654,1.2654,0.0],["1991-05-08",1.2654,1.2654,1.2654,1.2654,450.0],["1991-05-09",1.2654,1.2654,1.2654,1.2654,750.0],["1991-05-10",1.2654,1.2654,1.2654,1.2654,0.0],["1991-05-13",1.2654,1.2654,1.2654,1.2654,0.0],["1991-05-14",1.2654,1.2654,1.2654,1.2654,0.0],["1991-05-15",1.2654,1.332,1.2654,1.332,9600.0],["1991-05-16",1.3986,1.3986,1.3986,1.3986,1500.0],["1991-05-17",1.3986,1.3986,1.332,1.332,4500.0],["1991-05-20",1.332,1.332,1.332,1.332,0.0],["1991-05-21",1.332,1.332,1.332,1.332,0.0],["1991-05-22",1.332,1.332,1.332,1.332,0.0],["1991-05-23",1.332,1.332,1.332,1.332,0.0],["1991-05-24",1.332,1.332,1.332,1.332,0.0],["1991-05-28",1.2654,1.2654,1.2654,1.2654,1650.0],["1991-05-29",1.2654,1.2654,1.2654,1.2654,10500.0],["1991-05-30",1.2654,1.2654,1.2654,1.2654,150.0],["1991-05-31",1.2654,1.2654,1.2654,1.2654,7200.0],["1991-06-03",1.2654,1.2654,1.2654,1.2654,1050.0],["1991-06-04",1.2654,1.2654,1.2654,1.2654,300.0],["1991-06-05",1.2654,1.2654,1.2654,1.2654,0.0],["1991-06-06",1.2654,1.2654,1.2654,1.2654,0.0],["1991-06-07",1.2654,1.2654,1.2654,1.2654,2250.0],["1991-06-10",1.2654,1.2654,1.2654,1.2654,900.0],["1991-06-11",1.2654,1.2654,1.2654,1.2654,0.0],["1991-06-12",1.2654,1.2654,1.2654,1.2654,750.0],["1991-06-13",1.2654,1.5318,1.2654,1.3986,4650.0],["1991-06-14",1.5318,1.5318,1.5318,1.5318,1500.0],["1991-06-17",1.2654,1.2654,1.2654,1.2654,300.0],["1991-06-18",1.2654,1.2654,1.2654,1.2654,0.0],["1991-06-19",1.2654,1.332,1.2654,1.2654,5850.0],["1991-06-20",1.2654,1.2654,1.2654,1.2654,0.0],["1991-06-21",1.2654,1.2654,1.2654,1.2654,1800.0],["1991-06-24",1.2654,1.2654,1.2654,1.2654,300.0],["1991-06-25",1.2654,1.2654,1.2654,1.2654,2250.0],["1991-06-26",1.2654,1.2654,1.2654,1.2654,150.0],["1991-06-27",1.2654,1.332,1.2654,1.2654,62550.0],["1991-06-28",1.2654,1.2654,1.2654,1.2654,1500.0],["1991-07-01",1.2654,1.332,1.2654,1.332,14550.0],["1991-07-02",1.2654,1.2654,1.2654,1.2654,150.0],["1991-07-03",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-05",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-08",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-09",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-10",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-11",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-12",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-15",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-16",1.2654,1.2654,1.2654,1.2654,900.0],["1991-07-17",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-18",1.2654,1.2654,1.2654,1.2654,300.0],["1991-07-19",1.2654,1.2654,1.2654,1.2654,3450.0],["1991-07-22",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-23",1.2654,1.2654,1.2654,1.2654,2550.0],["1991-07-24",1.2654,1.2654,1.2654,1.2654,5250.0],["1991-07-25",1.2654,1.2654,1.0656,1.2654,2250.0],["1991-07-26",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-29",1.2654,1.2654,1.2654,1.2654,0.0],["1991-07-30",1.1988,1.1988,1.0656,1.0656,9300.0],["1991-07-31",1.1988,1.1988,1.1988,1.1988,1950.0],["1991-08-01",1.1988,1.1988,1.1988,1.1988,0.0],["1991-08-02",1.0656,1.0656,1.0656,1.0656,2100.0],["1991-08-05",1.0656,1.0656,1.0656,1.0656,0.0],["1991-08-06",1.1988,1.332,1.1988,1.1988,10950.0],["1991-08-07",1.1988,1.2654,1.1322,1.2654,9000.0],["1991-08-08",1.2654,1.2654,1.2654,1.2654,0.0],["1991-08-09",1.1988,1.1988,1.1988,1.1988,3000.0],["1991-08-12",1.1988,1.1988,1.1988,1.1988,1800.0],["1991-08-13",1.1988,1.1988,1.1988,1.1988,0.0],["1991-08-14",1.2654,1.332,1.2654,1.332,8550.0],["1991-08-15",1.332,1.332,1.2654,1.2654,4050.0],["1991-08-16",1.2654,1.2654,1.2654,1.2654,0.0],["1991-08-19",1.2654,1.2654,1.0656,1.1322,4050.0],["1991-08-20",1.1322,1.3986,1.1322,1.332,14400.0],["1991-08-21",1.332,1.332,1.332,1.332,0.0],["1991-08-22",1.4652,1.5318,1.4652,1.4652,4500.0],["1991-08-23",1.4652,1.4652,1.4652,1.4652,4500.0],["1991-08-26",1.4652,1.4652,1.2654,1.2654,1350.0],["1991-08-27",1.3986,1.4652,1.3986,1.3986,34500.0],["1991-08-28",1.3986,1.3986,1.3986,1.3986,0.0],["1991-08-29",1.4652,1.4652,1.4652,1.4652,7650.0],["1991-08-30",1.4652,1.4652,1.4652,1.4652,3000.0],["1991-09-03",1.4652,1.4652,1.4652,1.4652,2250.0],["1991-09-04",1.4652,1.4652,1.4652,1.4652,0.0],["1991-09-05",1.4652,1.4652,1.4652,1.4652,0.0],["1991-09-06",1.4652,1.4652,1.2654,1.4652,4500.0],["1991-09-09",1.332,1.332,1.2654,1.332,2400.0],["1991-09-10",1.332,1.332,1.332,1.332,0.0],["1991-09-11",1.2654,1.2654,1.2654,1.2654,450.0],["1991-09-12",1.2654,1.2654,1.2654,1.2654,0.0],["1991-09-13",1.2654,1.2654,1.2654,1.2654,0.0],["1991-09-16",1.2654,1.2654,1.2654,1.2654,0.0],["1991-09-17",1.2654,1.4652,1.2654,1.3986,28800.0],["1991-09-18",1.3986,1.3986,1.3986,1.3986,0.0],["1991-09-19",1.3986,1.3986,1.3986,1.3986,1500.0],["1991-09-20",1.3986,1.4652,1.332,1.4652,2550.0],["1991-09-23",1.4652,1.4652,1.4652,1.4652,300.0],["1991-09-24",1.4652,1.4652,1.4652,1.4652,0.0],["1991-09-25",1.332,1.332,1.332,1.332,1050.0],["1991-09-26",1.4652,1.4652,1.4652,1.4652,9000.0],["1991-09-27",1.4652,1.4652,1.4652,1.4652,0.0],["1991-09-30",1.332,1.332,1.332,1.332,2100.0],["1991-10-01",1.332,1.332,1.332,1.332,0.0],["1991-10-02",1.332,1.5318,1.332,1.5318,25650.0],["1991-10-03",1.5318,1.5318,1.5318,1.5318,0.0],["1991-10-04",1.3986,1.3986,1.3986,1.3986,1500.0],["1991-10-07",1.3986,1.3986,1.3986,1.3986,0.0],["1991-10-08",1.4652,1.8648,1.4652,1.8648,17550.0],["1991-10-09",1.8648,1.9314,1.7982,1.7982,4050.0],["1991-10-10",1.7316,1.7316,1.7316,1.7316,2400.0],["1991-10-11",1.7316,1.8648,1.665,1.665,2250.0],["1991-10-14",1.665,1.665,1.665,1.665,300.0],["1991-10-15",1.9314,1.9314,1.9314,1.9314,1500.0],["1991-10-16",1.8648,1.8648,1.665,1.665,9000.0],["1991-10-17",1.665,1.9314,1.665,1.8648,6900.0],["1991-10-18",1.8648,1.8648,1.7982,1.8648,5400.0],["1991-10-21",1.8648,1.8648,1.8648,1.8648,0.0],["1991-10-22",1.8648,1.8648,1.8648,1.8648,1500.0],["1991-10-23",1.8648,1.8648,1.8648,1.8648,0.0],["1991-10-24",1.8648,1.8648,1.8648,1.8648,0.0],["1991-10-25",1.8648,1.8648,1.665,1.665,16950.0],["1991-10-28",1.665,1.665,1.665,1.665,450.0],["1991-10-29",1.665,1.665,1.665,1.665,8100.0],["1991-10-30",1.665,1.665,1.665,1.665,2250.0],["1991-10-31",1.665,1.7982,1.5984,1.5984,3900.0],["1991-11-01",1.7982,1.7982,1.7982,1.7982,4500.0],["1991-11-04",1.665,1.665,1.665,1.665,4350.0],["1991-11-05",1.7316,1.8648,1.7316,1.7316,9000.0],["1991-11-06",1.7316,1.7316,1.7316,1.7316,0.0],["1991-11-07",1.665,1.665,1.665,1.665,300.0],["1991-11-08",1.665,1.8648,1.665,1.665,4500.0],["1991-11-11",1.665,1.665,1.665,1.665,300.0],["1991-11-12",1.665,1.665,1.665,1.665,150.0],["1991-11-13",1.665,1.665,1.665,1.665,0.0],["1991-11-14",1.665,1.665,1.665,1.665,0.0],["1991-11-15",1.665,1.665,1.665,1.665,0.0],["1991-11-18",1.665,1.665,1.665,1.665,0.0],["1991-11-19",1.665,1.8648,1.665,1.8648,300.0],["1991-11-20",1.665,1.7982,1.5984,1.5984,6750.0],["1991-11-21",1.5984,1.5984,1.5984,1.5984,150.0],["1991-11-22",1.8648,1.8648,1.7316,1.7316,1050.0],["1991-11-25",1.5984,1.5984,1.5984,1.5984,2250.0],["1991-11-26",1.5984,1.7316,1.5984,1.7316,9150.0],["1991-11-27",1.5984,1.7316,1.5984,1.665,9300.0],["1991-11-29",1.665,1.665,1.665,1.665,0.0],["1991-12-02",1.665,1.665,1.665,1.665,0.0],["1991-12-03",1.665,1.665,1.665,1.665,0.0],["1991-12-04",1.665,1.665,1.665,1.665,0.0],["1991-12-05",1.5318,1.5318,1.5318,1.5318,300.0],["1991-12-06",1.5318,1.5318,1.5318,1.5318,0.0],["1991-12-09",1.5318,1.5318,1.5318,1.5318,150.0],["1991-12-10",1.5318,1.5318,1.5318,1.5318,0.0],["1991-12-11",1.5318,1.665,1.5318,1.5984,5850.0],["1991-12-12",1.5984,1.5984,1.5318,1.5318,3150.0],["1991-12-13",1.5318,1.5318,1.5318,1.5318,0.0],["1991-12-16",1.5318,1.5318,1.5318,1.5318,750.0],["1991-12-17",1.5318,1.5318,1.5318,1.5318,600.0],["1991-12-18",1.5318,1.5318,1.5318,1.5318,450.0],["1991-12-19",1.5318,1.5318,1.5318,1.5318,150.0],["1991-12-20",1.5318,1.8648,1.5318,1.8648,1650.0],["1991-12-23",1.5318,1.5984,1.5318,1.5318,10800.0],["1991-12-24",1.5318,1.5318,1.5318,1.5318,150.0],["1991-12-26",1.5318,1.5318,1.5318,1.5318,750.0],["1991-12-27",1.5318,1.5318,1.5318,1.5318,6000.0],["1991-12-30",1.5318,1.5318,1.5318,1.5318,600.0],["1991-12-31",1.5318,1.8648,1.5318,1.8648,6300.0],["1992-01-02",1.5318,1.5318,1.5318,1.5318,450.0],["1992-01-03",1.5318,1.5318,1.5318,1.5318,450.0],["1992-01-06",1.665,1.665,1.665,1.665,300.0],["1992-01-07",1.665,1.665,1.665,1.665,0.0],["1992-01-08",1.5318,1.5318,1.5318,1.5318,600.0],["1992-01-09",1.5318,1.5318,1.5318,1.5318,4500.0],["1992-01-10",1.5318,1.7316,1.5318,1.5984,24900.0],["1992-01-13",1.5318,1.5984,1.5318,1.5984,17850.0],["1992-01-14",1.5984,1.5984,1.5984,1.5984,0.0],["1992-01-15",1.5318,1.5984,1.5318,1.5984,3600.0],["1992-01-16",1.5984,1.5984,1.5984,1.5984,0.0],["1992-01-17",1.7316,1.7316,1.5318,1.5318,7500.0],["1992-01-20",1.7982,1.7982,1.5984,1.5984,8250.0],["1992-01-21",1.7316,1.7316,1.5984,1.5984,3000.0],["1992-01-22",1.4652,1.4652,1.4652,1.4652,150.0],["1992-01-23",1.5984,1.5984,1.5984,1.5984,2700.0],["1992-01-24",1.7316,1.7316,1.5984,1.5984,17400.0],["1992-01-27",1.5318,1.7982,1.5318,1.7982,57150.0],["1992-01-28",1.7982,2.0646,1.7316,1.9314,73650.0],["1992-01-29",2.1312,2.2644,1.8648,1.998,57150.0],["1992-01-30",2.2644,2.4642,2.0646,2.2644,78150.0],["1992-01-31",2.4642,2.5308,2.2644,2.2644,9750.0],["1992-02-03",2.2644,2.5308,2.2644,2.4642,16950.0],["1992-02-04",2.5308,2.5308,2.4642,2.5308,16200.0],["1992-02-05",2.5308,2.5308,2.2644,2.4642,15900.0],["1992-02-06",2.1312,2.3976,2.1312,2.3976,10200.0],["1992-02-07",2.1312,2.1312,2.1312,2.1312,4950.0],["1992-02-10",2.1312,2.1312,2.1312,2.1312,4050.0],["1992-02-11",2.3976,2.3976,2.1312,2.3976,7500.0],["1992-02-12",2.1312,2.1978,2.1312,2.1978,2550.0],["1992-02-13",2.3976,2.3976,2.2644,2.2644,5400.0],["1992-02-14",2.2644,2.2644,1.998,1.998,16800.0],["1992-02-18",2.2644,2.2644,2.1312,2.2644,66000.0],["1992-02-19",2.331,2.331,2.331,2.331,2100.0],["1992-02-20",2.2644,2.3976,2.2644,2.3976,15300.0],["1992-02-21",2.3976,2.3976,2.1978,2.1978,8850.0],["1992-02-24",2.1978,2.1978,2.1978,2.1978,0.0],["1992-02-25",2.1978,2.3976,2.1978,2.3976,4350.0],["1992-02-26",2.2644,2.4642,2.2644,2.2644,184350.0],["1992-02-27",2.3976,2.3976,2.331,2.3976,28650.0],["1992-02-28",2.2644,2.3976,2.2644,2.2644,4650.0],["1992-03-02",2.5308,2.5308,2.2644,2.2644,11550.0],["1992-03-03",2.3976,2.3976,2.3976,2.3976,4050.0],["1992-03-04",2.3976,2.3976,2.3976,2.3976,0.0],["1992-03-05",2.3976,2.3976,2.3976,2.3976,0.0],["1992-03-06",2.2644,2.2644,2.2644,2.2644,150.0],["1992-03-09",2.2644,2.3976,2.2644,2.3976,19500.0],["1992-03-10",2.5308,2.5308,2.2644,2.2644,600.0],["1992-03-11",2.2644,2.2644,2.2644,2.2644,2700.0],["1992-03-12",2.2644,2.331,2.2644,2.2644,3300.0],["1992-03-13",2.2644,2.2644,2.2644,2.2644,0.0],["1992-03-16",2.2644,2.2644,2.2644,2.2644,750.0],["1992-03-17",2.2644,2.331,2.2644,2.2644,15600.0],["1992-03-18",2.2644,2.2644,2.2644,2.2644,0.0],["1992-03-19",2.2644,2.2644,2.2644,2.2644,0.0],["1992-03-20",2.5308,2.5308,2.5308,2.5308,450.0],["1992-03-23",2.5308,2.664,2.331,2.664,30150.0],["1992-03-24",2.664,2.664,2.5308,2.5308,8250.0],["1992-03-25",2.3976,2.664,2.3976,2.5308,15600.0],["1992-03-26",2.3976,2.3976,2.3976,2.3976,3150.0],["1992-03-27",2.3976,2.3976,2.331,2.331,4650.0],["1992-03-30",2.5308,2.5308,2.5308,2.5308,3000.0],["1992-03-31",2.331,2.331,2.331,2.331,450.0],["1992-04-01",2.331,2.331,2.331,2.331,0.0],["1992-04-02",2.5308,2.5308,2.331,2.331,10500.0],["1992-04-03",2.331,2.331,2.331,2.331,4500.0],["1992-04-06",2.331,2.331,2.2644,2.2644,21450.0],["1992-04-07",2.4642,2.4642,2.2644,2.2644,24000.0],["1992-04-08",2.2644,2.331,2.2644,2.331,19800.0],["1992-04-09",2.331,2.331,2.331,2.331,0.0],["1992-04-10",2.2644,2.2644,2.2644,2.2644,3000.0],["1992-04-13",2.5974,2.5974,2.2644,2.2644,1650.0],["1992-04-14",2.2644,2.5308,2.2644,2.5308,13800.0],["1992-04-15",2.5308,2.5308,2.5308,2.5308,750.0],["1992-04-16",2.2644,2.3976,2.2644,2.3976,9750.0],["1992-04-20",2.3976,2.3976,2.3976,2.3976,0.0],["1992-04-21",2.2644,2.4642,2.2644,2.3976,8400.0],["1992-04-22",2.2644,2.4642,2.2644,2.331,13800.0],["1992-04-23",2.331,2.331,2.331,2.331,0.0],["1992-04-24",2.331,2.331,2.331,2.331,0.0],["1992-04-27",2.2644,2.4642,2.2644,2.331,29100.0],["1992-04-28",2.2644,2.2644,2.2644,2.2644,300.0],["1992-04-29",2.2644,2.331,2.2644,2.331,10050.0],["1992-04-30",2.3976,2.3976,2.331,2.331,3300.0],["1992-05-01",2.331,2.4642,2.331,2.4642,16350.0],["1992-05-04",2.4642,2.4642,2.4642,2.4642,450.0],["1992-05-05",2.331,2.3976,2.331,2.331,1950.0],["1992-05-06",2.331,2.331,2.331,2.331,3000.0],["1992-05-07",2.331,2.331,2.331,2.331,0.0],["1992-05-08",2.331,2.331,2.331,2.331,900.0],["1992-05-11",2.4642,2.4642,2.4642,2.4642,3750.0],["1992-05-12",2.4642,2.4642,2.331,2.331,10800.0],["1992-05-13",2.4642,2.664,2.3976,2.5308,73650.0],["1992-05-14",2.664,2.664,2.331,2.3976,41700.0],["1992-05-15",2.4642,2.4642,2.331,2.4642,8100.0],["1992-05-18",2.331,2.4642,2.2644,2.3643,49350.0],["1992-05-19",2.4642,2.4642,2.331,2.331,2550.0],["1992-05-20",2.4642,2.4642,2.331,2.331,1500.0],["1992-05-21",2.331,2.331,2.331,2.331,0.0],["1992-05-22",2.4642,2.4642,2.331,2.3976,8850.0],["1992-05-26",2.3976,2.4642,2.331,2.331,15750.0],["1992-05-27",2.4642,2.4642,2.331,2.3976,20850.0],["1992-05-28",2.5308,2.5308,2.331,2.5308,27000.0],["1992-05-29",2.5974,2.664,2.4642,2.5308,38100.0],["1992-06-01",2.664,2.664,2.664,2.664,1500.0],["1992-06-02",2.664,2.664,2.5308,2.664,7650.0],["1992-06-03",2.5308,2.7306,2.5308,2.5308,4050.0],["1992-06-04",2.5308,2.8639,2.5308,2.664,59550.0],["1992-06-05",2.8639,2.8639,2.664,2.664,7050.0],["1992-06-08",2.7973,2.7973,2.664,2.7973,6600.0],["1992-06-09",2.8639,2.8639,2.664,2.7973,29100.0],["1992-06-10",2.9305,2.9305,2.664,2.9305,21600.0],["1992-06-11",2.7973,2.9305,2.664,2.664,12600.0],["1992-06-12",2.9305,2.9305,2.9305,2.9305,2850.0],["1992-06-15",2.9305,2.9305,2.5974,2.9305,5550.0],["1992-06-16",2.9305,2.9305,2.7973,2.7973,10050.0],["1992-06-17",2.664,2.664,2.664,2.664,3000.0],["1992-06-18",2.664,2.9305,2.664,2.664,7500.0],["1992-06-19",2.664,2.664,2.664,2.664,3150.0],["1992-06-22",2.664,2.7973,2.664,2.7973,24000.0],["1992-06-23",2.7973,2.7973,2.7973,2.7973,450.0],["1992-06-24",2.7973,2.7973,2.7973,2.7973,0.0],["1992-06-25",2.5308,2.5308,2.5308,2.5308,1200.0],["1992-06-26",2.7973,2.7973,2.5974,2.7973,35550.0],["1992-06-29",2.5974,2.5974,2.5974,2.5974,750.0],["1992-06-30",2.664,2.9305,2.664,2.7973,5550.0],["1992-07-01",2.7973,2.7973,2.664,2.664,1350.0],["1992-07-02",2.9305,2.9305,2.7973,2.7973,7050.0],["1992-07-06",2.664,2.7973,2.664,2.7973,3000.0],["1992-07-07",2.664,2.664,2.664,2.664,11850.0],["1992-07-08",2.664,2.8639,2.664,2.7639,7650.0],["1992-07-09",2.5974,2.7306,2.5974,2.7306,5250.0],["1992-07-10",2.8639,2.8639,2.8639,2.8639,600.0],["1992-07-13",2.8639,2.8639,2.8639,2.8639,0.0],["1992-07-14",2.8639,2.8639,2.8639,2.8639,0.0],["1992-07-15",2.5974,2.5974,2.5974,2.5974,900.0],["1992-07-16",2.5974,2.664,2.5974,2.664,1800.0],["1992-07-17",2.664,2.7973,2.5974,2.5974,6900.0],["1992-07-20",2.664,2.664,2.5974,2.5974,7950.0],["1992-07-21",2.5974,2.7639,2.5308,2.7639,7650.0],["1992-07-22",2.664,2.7972,2.5308,2.5308,27000.0],["1992-07-23",2.4642,2.5308,2.4642,2.5308,600.0],["1992-07-24",2.5308,2.5308,2.5308,2.5308,0.0],["1992-07-27",2.5308,2.5308,2.5308,2.5308,1500.0],["1992-07-28",2.5308,2.7973,2.5308,2.664,18300.0],["1992-07-29",2.664,2.664,2.664,2.664,0.0],["1992-07-30",2.5308,2.664,2.4642,2.4642,8250.0],["1992-07-31",2.4642,2.4642,2.4642,2.4642,0.0],["1992-08-03",2.4642,2.4642,2.4642,2.4642,300.0],["1992-08-04",2.4642,2.4642,2.2644,2.2644,38400.0],["1992-08-05",2.331,2.331,2.1978,2.1978,22650.0],["1992-08-06",2.1978,2.2644,2.0646,2.0646,39600.0],["1992-08-07",2.0646,2.0979,2.0646,2.0979,6000.0],["1992-08-10",2.0646,2.0646,2.0646,2.0646,1200.0],["1992-08-11",2.0646,2.0646,2.0646,2.0646,0.0],["1992-08-12",2.1312,2.1312,2.1312,2.1312,1050.0],["1992-08-13",2.1312,2.1978,2.1312,2.1645,4350.0],["1992-08-14",2.1645,2.1645,2.1645,2.1645,0.0],["1992-08-17",2.1312,2.1312,1.5984,1.5984,25800.0],["1992-08-18",1.665,1.7316,1.665,1.7316,7200.0],["1992-08-19",1.7316,1.7316,1.7316,1.7316,0.0],["1992-08-20",1.7316,1.7316,1.7316,1.7316,2850.0],["1992-08-21",1.8648,1.9314,1.7982,1.9314,17700.0],["1992-08-24",1.9314,1.9314,1.8648,1.8648,7050.0],["1992-08-25",1.8648,1.8648,1.8648,1.8648,0.0],["1992-08-26",1.9314,1.9314,1.7982,1.7982,6000.0],["1992-08-27",1.7982,1.7982,1.7982,1.7982,450.0],["1992-08-28",1.7982,1.7982,1.7982,1.7982,0.0],["1992-08-31",1.7982,1.7982,1.7982,1.7982,0.0],["1992-09-01",1.998,2.0646,1.8648,2.0646,6450.0],["1992-09-02",2.0646,2.0646,1.998,2.0646,6000.0],["1992-09-03",1.9314,2.1645,1.9314,2.1312,14250.0],["1992-09-04",2.0646,2.0646,2.0646,2.0646,750.0],["1992-09-08",2.0646,2.0646,2.0646,2.0646,4950.0],["1992-09-09",1.8648,1.9647,1.8648,1.8648,24300.0],["1992-09-10",1.7982,1.8981,1.7982,1.8981,7500.0],["1992-09-11",1.8981,1.8981,1.8981,1.8981,0.0],["1992-09-14",1.7316,1.7316,1.7316,1.7316,1500.0],["1992-09-15",1.9314,1.9314,1.9314,1.9314,1500.0],["1992-09-16",1.9314,1.9314,1.9314,1.9314,0.0],["1992-09-17",1.9314,1.9314,1.9314,1.9314,0.0],["1992-09-18",1.7982,1.7982,1.7982,1.7982,1200.0],["1992-09-21",1.7982,1.7982,1.7982,1.7982,0.0],["1992-09-22",1.7982,1.7982,1.7982,1.7982,0.0],["1992-09-23",1.8315,1.8315,1.665,1.7982,6150.0],["1992-09-24",1.8648,1.8648,1.665,1.665,3000.0],["1992-09-25",1.665,1.8648,1.665,1.7316,3450.0],["1992-09-28",1.665,1.7316,1.5984,1.5984,42750.0],["1992-09-29",1.5984,1.8648,1.5984,1.5984,4200.0],["1992-09-30",1.5984,1.5984,1.5984,1.5984,0.0],["1992-10-01",1.5984,1.5984,1.5984,1.5984,0.0],["1992-10-02",1.5984,1.5984,1.5984,1.5984,750.0],["1992-10-05",1.5984,1.5984,1.5984,1.5984,4500.0],["1992-10-06",1.665,1.665,1.665,1.665,3000.0],["1992-10-07",1.5318,1.5318,1.5318,1.5318,3000.0],["1992-10-08",1.5318,1.5318,1.5318,1.5318,0.0],["1992-10-09",1.5318,1.5984,1.5318,1.5984,7950.0],["1992-10-12",1.5318,1.5318,1.5318,1.5318,300.0],["1992-10-13",1.5984,1.665,1.4652,1.665,7500.0],["1992-10-14",1.665,1.665,1.665,1.665,450.0],["1992-10-15",1.5984,1.5984,1.5984,1.5984,3000.0],["1992-10-16",1.5984,1.5984,1.5984,1.5984,0.0],["1992-10-19",1.4652,1.4652,1.4652,1.4652,450.0],["1992-10-20",1.5984,1.5984,1.5984,1.5984,900.0],["1992-10-21",1.5984,1.5984,1.5984,1.5984,0.0],["1992-10-22",1.5318,1.7982,1.5318,1.665,21000.0],["1992-10-23",1.8648,1.8648,1.8648,1.8648,900.0],["1992-10-26",1.5984,1.5984,1.332,1.3653,40500.0],["1992-10-27",1.332,1.5984,1.332,1.5984,58950.0],["1992-10-28",1.5984,1.5984,1.5984,1.5984,0.0],["1992-10-29",1.5984,1.5984,1.3986,1.3986,8700.0],["1992-10-30",1.4652,1.4652,1.4652,1.4652,5250.0],["1992-11-02",1.4652,1.4652,1.4652,1.4652,0.0],["1992-11-03",1.332,1.4652,1.332,1.332,24750.0],["1992-11-04",1.332,1.332,1.332,1.332,0.0],["1992-11-05",1.332,1.332,1.332,1.332,2100.0],["1992-11-06",1.332,1.332,1.332,1.332,0.0],["1992-11-09",1.332,1.3986,1.332,1.3986,4950.0],["1992-11-10",1.3986,1.3986,1.3986,1.3986,1500.0],["1992-11-11",1.4652,1.4652,1.4652,1.4652,750.0],["1992-11-12",1.3986,1.3986,1.3986,1.3986,600.0],["1992-11-13",1.3986,1.3986,1.3986,1.3986,0.0],["1992-11-16",1.3986,1.3986,1.3986,1.3986,1500.0],["1992-11-17",1.332,1.4652,1.332,1.4652,3150.0],["1992-11-18",1.332,1.332,1.332,1.332,150.0],["1992-11-19",1.332,1.5318,1.332,1.5318,900.0],["1992-11-20",1.332,1.332,1.332,1.332,750.0],["1992-11-23",1.5318,1.5318,1.332,1.332,2550.0],["1992-11-24",1.332,1.332,1.332,1.332,0.0],["1992-11-25",1.3986,1.3986,1.3986,1.3986,6300.0],["1992-11-27",1.3986,1.3986,1.3986,1.3986,0.0],["1992-11-30",1.3986,1.3986,1.3986,1.3986,150.0],["1992-12-01",1.3986,1.3986,1.3986,1.3986,0.0],["1992-12-02",1.3986,1.3986,1.3986,1.3986,0.0],["1992-12-03",1.3986,1.3986,1.3986,1.3986,300.0],["1992-12-04",1.3986,1.3986,1.3986,1.3986,3900.0],["1992-12-07",1.3986,1.3986,1.3986,1.3986,1500.0],["1992-12-08",1.332,1.332,1.332,1.332,4500.0],["1992-12-09",1.0656,1.1322,1.0656,1.1322,3600.0],["1992-12-10",1.1322,1.1322,1.1322,1.1322,6600.0],["1992-12-11",1.1322,1.1988,1.1322,1.1988,4500.0],["1992-12-14",1.3986,1.3986,1.1988,1.1988,9600.0],["1992-12-15",1.1988,1.1988,1.1988,1.1988,3600.0],["1992-12-16",1.1988,1.1988,1.1988,1.1988,3600.0],["1992-12-17",1.1988,1.2321,1.1988,1.1988,8250.0],["1992-12-18",1.1988,1.4652,1.1988,1.1988,3450.0],["1992-12-21",1.1988,1.332,1.0656,1.0656,7050.0],["1992-12-22",1.0656,1.0656,1.0656,1.0656,1500.0],["1992-12-23",1.0656,1.0656,1.0656,1.0656,750.0],["1992-12-24",1.332,1.332,1.1322,1.1322,7950.0],["1992-12-28",1.1322,1.332,1.1322,1.332,3300.0],["1992-12-29",1.332,1.332,1.332,1.332,0.0],["1992-12-30",1.1322,1.1322,1.1322,1.1322,450.0],["1992-12-31",1.1322,1.2321,1.1322,1.1988,15450.0],["1993-01-04",1.1988,1.1988,1.1988,1.1988,0.0],["1993-01-05",1.1322,1.1988,1.1322,1.1988,15600.0],["1993-01-06",1.332,1.332,1.332,1.332,750.0],["1993-01-07",1.332,1.332,1.332,1.332,0.0],["1993-01-08",1.0656,1.0656,0.8658,0.9324,30000.0],["1993-01-11",0.9324,1.0656,0.8991,0.8991,3750.0],["1993-01-12",0.8991,0.8991,0.8991,0.8991,0.0],["1993-01-13",0.999,1.2654,0.999,1.2654,11250.0],["1993-01-14",1.2654,1.2654,1.1322,1.2654,4950.0],["1993-01-15",1.1322,1.1988,1.1322,1.1988,7500.0],["1993-01-18",1.1988,1.1988,1.1988,1.1988,0.0],["1993-01-19",1.1988,1.1988,1.1988,1.1988,0.0],["1993-01-20",1.1988,1.1988,1.1988,1.1988,0.0],["1993-01-21",1.1988,1.1988,1.1988,1.1988,0.0],["1993-01-22",1.1322,1.1322,1.1322,1.1322,1500.0],["1993-01-25",1.1322,1.1322,1.1322,1.1322,0.0],["1993-01-26",1.1322,1.1322,1.1322,1.1322,0.0],["1993-01-27",1.1322,1.1322,1.1322,1.1322,300.0],["1993-01-28",1.1322,1.2654,1.1322,1.1988,12150.0],["1993-01-29",1.1322,1.332,1.1322,1.332,18600.0],["1993-02-01",1.1322,1.9314,1.1322,1.9314,57750.0],["1993-02-02",2.3976,2.5974,2.0646,2.331,174450.0],["1993-02-03",2.5974,2.664,1.8648,1.998,111450.0],["1993-02-04",2.2644,2.2644,1.7982,2.1312,64350.0],["1993-02-05",1.9314,2.1978,1.8648,2.1312,23250.0],["1993-02-08",2.1312,2.1312,1.8648,1.998,17100.0],["1993-02-09",1.7982,1.9314,1.7982,1.8648,8850.0],["1993-02-10",1.7982,1.8648,1.7316,1.7316,3750.0],["1993-02-11",1.665,1.665,1.665,1.665,600.0],["1993-02-12",1.665,1.665,1.5984,1.665,11250.0],["1993-02-16",1.5984,1.5984,1.4652,1.5984,9000.0],["1993-02-17",1.5984,1.5984,1.5984,1.5984,0.0],["1993-02-18",1.7982,1.7982,1.5318,1.5318,4200.0],["1993-02-19",1.7982,1.7982,1.7982,1.7982,3000.0],["1993-02-22",1.665,1.665,1.665,1.665,3300.0],["1993-02-23",1.665,1.665,1.665,1.665,0.0],["1993-02-24",1.5984,1.9314,1.5984,1.9314,1950.0],["1993-02-25",1.7316,1.9314,1.7316,1.7982,20700.0],["1993-02-26",1.7982,1.7982,1.7982,1.7982,750.0],["1993-03-01",1.7982,1.7982,1.5984,1.5984,7350.0],["1993-03-02",1.7982,1.7982,1.7982,1.7982,300.0],["1993-03-03",1.5984,1.5984,1.5984,1.5984,750.0],["1993-03-04",1.7982,1.7982,1.5984,1.5984,1800.0],["1993-03-05",1.5984,1.5984,1.5984,1.5984,0.0],["1993-03-08",1.5984,1.5984,1.5984,1.5984,0.0],["1993-03-09",1.5984,1.5984,1.5984,1.5984,0.0],["1993-03-10",1.5318,1.5984,1.3986,1.3986,29700.0],["1993-03-11",1.5984,1.5984,1.5984,1.5984,23250.0],["1993-03-12",1.4652,1.4652,1.4652,1.4652,450.0],["1993-03-15",1.665,1.665,1.665,1.665,750.0],["1993-03-16",1.665,1.665,1.665,1.665,0.0],["1993-03-17",1.665,1.665,1.665,1.665,0.0],["1993-03-18",1.4652,1.4652,1.4652,1.4652,1650.0],["1993-03-19",1.665,1.665,1.665,1.665,2250.0],["1993-03-22",1.5318,1.5984,1.5318,1.5984,4350.0],["1993-03-23",1.5318,1.5984,1.5318,1.5318,7800.0],["1993-03-24",1.5318,1.5318,1.5318,1.5318,150.0],["1993-03-25",1.5318,1.5984,1.5318,1.5984,4800.0],["1993-03-26",1.5318,1.5318,1.5318,1.5318,450.0],["1993-03-29",1.5318,1.5984,1.5318,1.5984,7500.0],["1993-03-30",1.5984,1.5984,1.5984,1.5984,0.0],["1993-03-31",1.7982,1.7982,1.5318,1.5984,18750.0],["1993-04-01",1.7982,1.8648,1.7316,1.7982,12750.0],["1993-04-02",1.7316,1.7316,1.7316,1.7316,2400.0],["1993-04-05",1.7316,1.7316,1.7316,1.7316,150.0],["1993-04-06",1.7316,1.7316,1.7316,1.7316,750.0],["1993-04-07",1.7316,1.7316,1.7316,1.7316,1500.0],["1993-04-08",1.7316,1.7316,1.7316,1.7316,0.0],["1993-04-12",1.7316,1.7316,1.7316,1.7316,1050.0],["1993-04-13",1.9314,1.9314,1.7316,1.8648,11400.0],["1993-04-14",1.998,1.998,1.7982,1.7982,25350.0],["1993-04-15",1.7316,1.7316,1.7316,1.7316,7500.0],["1993-04-16",1.665,1.665,1.665,1.665,450.0],["1993-04-19",1.7982,1.8648,1.7982,1.7982,12900.0],["1993-04-20",1.7982,1.8981,1.7982,1.8981,6750.0],["1993-04-21",1.7982,1.7982,1.7982,1.7982,150.0],["1993-04-22",1.7982,1.7982,1.7982,1.7982,6000.0],["1993-04-23",1.7982,1.7982,1.7982,1.7982,3900.0],["1993-04-26",1.7982,1.9314,1.3986,1.3986,34500.0],["1993-04-27",1.332,1.4652,1.332,1.332,3000.0],["1993-04-28",1.4652,1.4652,1.4652,1.4652,1500.0],["1993-04-29",1.4652,1.4652,1.4652,1.4652,0.0],["1993-04-30",1.4652,1.4652,1.4652,1.4652,0.0],["1993-05-03",1.4652,1.4652,1.332,1.4652,9750.0],["1993-05-04",1.4652,1.5984,1.332,1.5984,15450.0],["1993-05-05",1.5984,1.5984,1.5984,1.5984,0.0],["1993-05-06",1.5984,1.5984,1.5984,1.5984,0.0],["1993-05-07",1.5984,1.5984,1.5984,1.5984,0.0],["1993-05-10",1.4652,1.4652,1.4652,1.4652,3750.0],["1993-05-11",1.4652,1.5318,1.4652,1.5318,4650.0],["1993-05-12",1.5984,1.5984,1.5318,1.5318,21600.0],["1993-05-13",1.4652,1.4652,1.4652,1.4652,1500.0],["1993-05-14",1.4652,1.5984,1.4652,1.5984,2550.0],["1993-05-17",1.4652,1.4652,1.4652,1.4652,3000.0],["1993-05-18",1.4652,1.4652,1.4652,1.4652,1500.0],["1993-05-19",1.4652,1.4652,1.4652,1.4652,600.0],["1993-05-20",1.4652,1.4652,1.4652,1.4652,6900.0],["1993-05-21",1.4652,1.4652,1.4652,1.4652,0.0],["1993-05-24",1.4652,1.4652,1.4652,1.4652,1500.0],["1993-05-25",1.4985,1.4985,1.4985,1.4985,1500.0],["1993-05-26",1.4985,1.4985,1.4985,1.4985,0.0],["1993-05-27",1.4985,1.4985,1.4985,1.4985,0.0],["1993-05-28",1.4985,1.4985,1.4985,1.4985,0.0],["1993-06-01",1.3986,1.3986,1.3986,1.3986,450.0],["1993-06-02",1.3986,1.3986,1.3986,1.3986,0.0],["1993-06-03",1.3986,1.3986,1.3986,1.3986,1500.0],["1993-06-04",1.3986,1.3986,1.3986,1.3986,3000.0],["1993-06-07",1.3986,1.5318,1.3986,1.5318,900.0],["1993-06-08",1.332,1.332,1.332,1.332,150.0],["1993-06-09",1.332,1.332,1.332,1.332,1500.0],["1993-06-10",1.2654,1.332,0.9324,0.9324,18000.0],["1993-06-11",0.999,0.999,0.999,0.999,3450.0],["1993-06-14",1.1988,1.2654,1.1988,1.2654,13050.0],["1993-06-15",1.3986,1.3986,1.2654,1.3986,10500.0],["1993-06-16",1.1988,1.332,1.1988,1.332,1500.0],["1993-06-17",1.332,1.332,1.332,1.332,1050.0],["1993-06-18",1.4652,1.4652,1.4652,1.4652,750.0],["1993-06-21",1.4652,1.4652,1.4652,1.4652,0.0],["1993-06-22",1.1988,1.1988,1.1988,1.1988,2100.0],["1993-06-23",1.1988,1.1988,1.1988,1.1988,0.0],["1993-06-24",0.999,1.1322,0.999,1.1322,6300.0],["1993-06-25",1.1322,1.1322,1.1322,1.1322,2250.0],["1993-06-28",1.0656,1.4985,1.0656,1.4985,43050.0],["1993-06-29",1.332,1.4652,1.332,1.4652,2850.0],["1993-06-30",1.5984,1.5984,1.332,1.332,1050.0],["1993-07-01",1.4652,1.4652,1.4652,1.4652,750.0],["1993-07-02",1.332,1.332,1.332,1.332,600.0],["1993-07-06",1.332,1.332,1.332,1.332,3300.0],["1993-07-07",1.4652,1.4652,1.3986,1.3986,3600.0],["1993-07-08",1.332,1.332,1.332,1.332,750.0],["1993-07-09",1.332,1.5984,1.332,1.5984,13350.0],["1993-07-12",1.5984,1.665,1.4652,1.665,24600.0],["1993-07-13",1.7316,1.7316,1.5318,1.5984,14400.0],["1993-07-14",1.3986,1.3986,1.3986,1.3986,450.0],["1993-07-15",1.5984,1.5984,1.5984,1.5984,450.0],["1993-07-16",1.5984,1.5984,1.5984,1.5984,0.0],["1993-07-19",1.5984,1.5984,1.3986,1.3986,450.0],["1993-07-20",1.3986,1.4652,1.3986,1.4652,5400.0],["1993-07-21",1.4652,1.5318,1.4652,1.5318,6000.0],["1993-07-22",1.5318,1.5318,1.5318,1.5318,0.0],["1993-07-23",1.4652,1.4652,1.4652,1.4652,1500.0],["1993-07-26",1.4652,1.4652,1.4652,1.4652,1950.0],["1993-07-27",1.4652,1.4652,1.4652,1.4652,0.0],["1993-07-28",1.4652,1.4652,1.4652,1.4652,0.0],["1993-07-29",1.3986,1.3986,1.2654,1.3986,5550.0],["1993-07-30",1.2654,1.2654,1.2654,1.2654,600.0],["1993-08-02",1.2654,1.2654,1.2654,1.2654,450.0],["1993-08-03",1.4652,1.4652,1.332,1.4319,5700.0],["1993-08-04",1.5318,1.5318,1.332,1.4319,8100.0],["1993-08-05",1.4652,1.5318,1.4652,1.4652,6000.0],["1993-08-06",1.332,1.332,1.332,1.332,2550.0],["1993-08-09",1.2654,1.2654,1.2654,1.2654,1650.0],["1993-08-10",1.2654,1.2654,1.2654,1.2654,600.0],["1993-08-11",1.2654,1.5318,1.2654,1.5318,7650.0],["1993-08-12",1.5318,1.5318,1.5318,1.5318,0.0],["1993-08-13",1.5984,1.5984,1.4652,1.4652,3300.0],["1993-08-16",1.332,1.332,1.332,1.332,4500.0],["1993-08-17",1.5984,1.5984,1.332,1.332,1950.0],["1993-08-18",1.4652,1.5318,1.4652,1.5318,6150.0],["1993-08-19",1.5984,1.665,1.5984,1.665,22050.0],["1993-08-20",1.665,1.665,1.5984,1.5984,15750.0],["1993-08-23",1.5874,1.5874,1.5874,1.5874,150.0],["1993-08-24",1.7254,1.7944,1.6564,1.7944,56850.0],["1993-08-25",1.9325,1.9325,1.7944,1.7944,7200.0],["1993-08-26",1.8635,1.8635,1.6564,1.7944,10950.0],["1993-08-27",1.6564,1.9325,1.6564,1.9325,1950.0],["1993-08-30",1.6564,1.6564,1.6564,1.6564,2250.0],["1993-08-31",1.6564,1.6564,1.6564,1.6564,1500.0],["1993-09-01",1.7254,1.7254,1.6564,1.6564,3000.0],["1993-09-02",1.7254,1.7254,1.7254,1.7254,3300.0],["1993-09-03",1.6564,1.7944,1.6564,1.7944,11100.0],["1993-09-07",1.5184,1.7254,1.5184,1.5874,19500.0],["1993-09-08",1.7944,1.7944,1.5184,1.7944,16200.0],["1993-09-09",1.5184,1.5184,1.5184,1.5184,300.0],["1993-09-10",1.5184,1.5184,1.5184,1.5184,0.0],["1993-09-13",1.5874,1.6564,1.5874,1.6564,6150.0],["1993-09-14",1.6564,1.6564,1.6564,1.6564,5100.0],["1993-09-15",1.5874,1.5874,1.5874,1.5874,1950.0],["1993-09-16",1.6564,1.6564,1.6564,1.6564,5100.0],["1993-09-17",1.6564,1.8635,1.6564,1.8635,25500.0],["1993-09-20",1.7944,1.7944,1.7254,1.7944,58350.0],["1993-09-21",1.7944,1.7944,1.7944,1.7944,10500.0],["1993-09-22",1.7944,1.7944,1.7944,1.7944,0.0],["1993-09-23",1.7944,1.7944,1.7944,1.7944,2550.0],["1993-09-24",1.7944,1.7944,1.7944,1.7944,2100.0],["1993-09-27",1.7944,1.7944,1.7944,1.7944,0.0],["1993-09-28",1.9325,1.9325,1.7944,1.8635,72450.0],["1993-09-29",2.0015,2.0015,1.9325,2.0015,26250.0],["1993-09-30",1.8635,2.0015,1.8635,1.9325,19500.0],["1993-10-01",1.7944,1.7944,1.7944,1.7944,1500.0],["1993-10-04",1.7254,1.7254,1.7254,1.7254,1050.0],["1993-10-05",1.6564,1.6564,1.6564,1.6564,150.0],["1993-10-06",1.6564,1.6564,1.6564,1.6564,0.0],["1993-10-07",1.9325,1.9325,1.9325,1.9325,1200.0],["1993-10-08",1.6564,1.6564,1.6564,1.6564,6000.0],["1993-10-11",1.9325,1.9325,1.6564,1.7944,3900.0],["1993-10-12",1.7944,1.7944,1.7944,1.7944,600.0],["1993-10-13",1.9325,1.9325,1.8635,1.8635,23550.0],["1993-10-14",1.6564,1.6564,1.6564,1.6564,3150.0],["1993-10-15",1.6564,1.6564,1.6564,1.6564,750.0],["1993-10-18",1.6564,1.6564,1.6564,1.6564,0.0],["1993-10-19",1.6564,1.6564,1.6564,1.6564,0.0],["1993-10-20",1.9325,1.9325,1.6564,1.6564,1650.0],["1993-10-21",1.6564,1.6564,1.6564,1.6564,0.0],["1993-10-22",1.5874,1.5874,1.5874,1.5874,150.0],["1993-10-25",1.8635,1.8635,1.8635,1.8635,300.0],["1993-10-26",1.5874,1.7254,1.5184,1.7254,46800.0],["1993-10-27",1.5874,1.5874,1.5184,1.5184,20250.0],["1993-10-28",1.5874,1.6564,1.5184,1.5184,19350.0],["1993-10-29",1.5184,1.5184,1.5184,1.5184,0.0],["1993-11-01",1.5184,1.5184,1.5184,1.5184,4050.0],["1993-11-02",1.5184,1.7254,1.5184,1.5184,12000.0],["1993-11-03",1.5184,1.6564,1.4494,1.5184,42750.0],["1993-11-04",1.6564,1.6564,1.6564,1.6564,750.0],["1993-11-05",1.6564,1.6564,1.6564,1.6564,0.0],["1993-11-08",1.6564,1.6564,1.5874,1.5874,4050.0],["1993-11-09",1.5874,1.5874,1.5874,1.5874,0.0],["1993-11-10",1.4494,1.4494,1.4494,1.4494,150.0],["1993-11-11",1.4494,1.4494,1.4494,1.4494,750.0],["1993-11-12",1.4494,1.6564,1.4494,1.6564,1800.0],["1993-11-15",1.6564,1.6564,1.6564,1.6564,0.0],["1993-11-16",1.4494,1.5184,1.4494,1.5184,1800.0],["1993-11-17",1.5184,1.5184,1.5184,1.5184,1500.0],["1993-11-18",1.6564,1.6564,1.6564,1.6564,150.0],["1993-11-19",1.4494,1.4494,1.4494,1.4494,300.0],["1993-11-22",1.4494,1.5874,1.4494,1.4494,15300.0],["1993-11-23",1.4494,1.4494,1.4494,1.4494,750.0],["1993-11-24",1.4494,1.5184,1.4494,1.4494,10650.0],["1993-11-26",1.4494,1.4494,1.4494,1.4494,0.0],["1993-11-29",1.6564,1.6564,1.6564,1.6564,1500.0],["1993-11-30",1.6564,1.6564,1.6564,1.6564,0.0],["1993-12-01",1.4494,1.4494,1.4494,1.4494,750.0],["1993-12-02",1.4494,1.4839,1.4494,1.4839,18000.0],["1993-12-03",1.4494,1.4494,1.4494,1.4494,1950.0],["1993-12-06",1.4494,1.4839,1.4494,1.4839,5250.0],["1993-12-07",1.4494,1.4494,1.4494,1.4494,1500.0],["1993-12-08",1.6564,1.6564,1.4494,1.5184,6150.0],["1993-12-09",1.5184,1.5874,1.5184,1.5874,12750.0],["1993-12-10",1.5874,1.5874,1.5874,1.5874,0.0],["1993-12-13",1.5184,1.5184,1.5184,1.5184,1050.0],["1993-12-14",1.6564,1.6564,1.5184,1.5184,4500.0],["1993-12-15",1.5184,1.5874,1.5184,1.5184,29250.0],["1993-12-16",1.6564,1.8635,1.5184,1.6564,23550.0],["1993-12-17",1.6564,1.6564,1.5874,1.6564,11850.0],["1993-12-20",1.5874,1.6564,1.5874,1.6564,900.0],["1993-12-21",1.7254,1.7254,1.7254,1.7254,12750.0],["1993-12-22",1.7254,1.7254,1.7254,1.7254,0.0],["1993-12-23",1.7254,1.7254,1.7254,1.7254,0.0],["1993-12-27",1.7254,1.7254,1.7254,1.7254,0.0],["1993-12-28",1.6564,1.6564,1.6564,1.6564,2850.0],["1993-12-29",1.6564,1.6564,1.5874,1.5874,20700.0],["1993-12-30",1.5874,1.6219,1.5874,1.6219,12600.0],["1993-12-31",1.6564,1.6564,1.5874,1.5874,4800.0],["1994-01-03",1.5874,1.5874,1.5874,1.5874,750.0],["1994-01-04",1.5874,1.7254,1.5874,1.7254,13950.0],["1994-01-05",1.6564,1.8635,1.6564,1.7944,19500.0],["1994-01-06",1.8635,1.8635,1.8635,1.8635,300.0],["1994-01-07",1.8635,1.8635,1.8635,1.8635,0.0],["1994-01-10",1.8635,1.8635,1.8635,1.8635,0.0],["1994-01-11",1.6564,1.6564,1.6564,1.6564,150.0],["1994-01-12",1.6564,1.6564,1.6564,1.6564,0.0],["1994-01-13",1.6564,1.6564,1.6564,1.6564,6300.0],["1994-01-14",1.6564,1.6564,1.6564,1.6564,0.0],["1994-01-17",1.5874,1.7944,1.5874,1.7944,1200.0],["1994-01-18",1.5874,1.5874,1.5874,1.5874,150.0],["1994-01-19",1.7944,1.7944,1.6909,1.6909,3000.0],["1994-01-20",1.6909,1.6909,1.6909,1.6909,0.0],["1994-01-21",1.6909,1.6909,1.6909,1.6909,0.0],["1994-01-24",1.7944,1.7944,1.7944,1.7944,450.0],["1994-01-25",1.7944,1.7944,1.7944,1.7944,0.0],["1994-01-26",1.5874,1.5874,1.5874,1.5874,300.0],["1994-01-27",1.5874,1.5874,1.5874,1.5874,0.0],["1994-01-28",1.5874,1.5874,1.5874,1.5874,0.0],["1994-01-31",1.6564,1.7254,1.6564,1.6564,19650.0],["1994-02-01",1.7944,1.7944,1.6564,1.7944,20550.0],["1994-02-02",1.7944,1.7944,1.6909,1.7254,5250.0],["1994-02-03",1.7254,1.7254,1.7254,1.7254,0.0],["1994-02-04",1.6564,1.6909,1.6564,1.6564,8100.0],["1994-02-07",1.6564,1.6564,1.6564,1.6564,0.0],["1994-02-08",1.7944,1.7944,1.5874,1.6564,7800.0],["1994-02-09",1.6564,1.6564,1.6564,1.6564,0.0],["1994-02-10",1.6564,1.6564,1.6564,1.6564,0.0],["1994-02-11",1.5874,1.5874,1.5874,1.5874,150.0],["1994-02-14",1.7944,1.7944,1.5874,1.7944,5700.0],["1994-02-15",1.5874,1.5874,1.5874,1.5874,1500.0],["1994-02-16",1.5874,1.5874,1.5874,1.5874,0.0],["1994-02-17",1.6564,1.7944,1.6564,1.7944,10500.0],["1994-02-18",1.7944,1.7944,1.7944,1.7944,0.0],["1994-02-22",1.8514,1.8514,1.8514,1.8514,0.0],["1994-02-23",1.709,1.709,1.709,1.709,6300.0],["1994-02-24",1.709,1.7802,1.6734,1.709,30000.0],["1994-02-25",1.709,1.709,1.709,1.709,0.0],["1994-02-28",1.7802,1.7802,1.709,1.709,15000.0],["1994-03-01",1.709,1.709,1.709,1.709,0.0],["1994-03-02",1.709,1.8514,1.709,1.8514,1650.0],["1994-03-03",1.8514,1.9938,1.7802,1.7802,21450.0],["1994-03-04",1.9938,1.9938,1.9938,1.9938,750.0],["1994-03-07",1.8514,1.9226,1.8514,1.8514,11850.0],["1994-03-08",1.887,1.9938,1.887,1.887,19050.0],["1994-03-09",1.9226,1.9226,1.8514,1.887,24900.0],["1994-03-10",1.887,1.9226,1.8514,1.8514,12600.0],["1994-03-11",1.887,1.9938,1.8514,1.8514,13500.0],["1994-03-14",1.8514,1.9938,1.8514,1.8514,8700.0],["1994-03-15",1.8514,1.8514,1.8514,1.8514,0.0],["1994-03-16",1.7802,1.7802,1.7802,1.7802,1650.0],["1994-03-17",1.7802,1.9226,1.7802,1.7802,17250.0],["1994-03-18",1.8514,1.9226,1.8514,1.9226,9450.0],["1994-03-21",1.8514,1.9226,1.7802,1.8514,31200.0],["1994-03-22",1.9226,1.9226,1.8514,1.9226,22650.0],["1994-03-23",1.9226,1.9938,1.9226,1.9938,5850.0],["1994-03-24",1.9938,1.9938,1.8514,1.9226,24450.0],["1994-03-25",1.9226,1.9226,1.8514,1.9226,33300.0],["1994-03-28",1.9226,1.9938,1.9226,1.9938,2100.0],["1994-03-29",1.9226,1.9226,1.9226,1.9226,3000.0],["1994-03-30",1.9938,1.9938,1.8514,1.8514,16650.0],["1994-03-31",1.8514,1.8514,1.8514,1.8514,900.0],["1994-04-04",1.8514,1.8514,1.8514,1.8514,2250.0],["1994-04-05",1.8514,1.9226,1.8514,1.8514,23400.0],["1994-04-06",1.8514,1.8514,1.7802,1.8158,44400.0],["1994-04-07",1.8514,1.8514,1.8514,1.8514,750.0],["1994-04-08",1.7802,1.8514,1.7802,1.7802,3450.0],["1994-04-11",1.7802,1.7802,1.7802,1.7802,1650.0],["1994-04-12",1.7802,1.8514,1.7802,1.7802,9900.0],["1994-04-13",1.8514,1.8514,1.8514,1.8514,750.0],["1994-04-14",1.7446,1.8514,1.7446,1.7446,2400.0],["1994-04-15",1.7446,1.8514,1.7446,1.7446,3450.0],["1994-04-18",1.8514,1.8514,1.8514,1.8514,150.0],["1994-04-19",1.8514,1.8514,1.8514,1.8514,0.0],["1994-04-20",1.8514,1.8514,1.8514,1.8514,900.0],["1994-04-21",1.8514,1.8514,1.8514,1.8514,0.0],["1994-04-22",1.7802,1.7802,1.7802,1.7802,6750.0],["1994-04-25",1.7802,1.8514,1.7802,1.8514,3300.0],["1994-04-26",1.8514,1.8514,1.8514,1.8514,0.0],["1994-04-28",1.8514,1.8514,1.8514,1.8514,0.0],["1994-04-29",1.7802,1.7802,1.7802,1.7802,2550.0],["1994-05-02",1.7802,1.7802,1.7802,1.7802,0.0],["1994-05-03",1.709,1.7802,1.709,1.709,7350.0],["1994-05-04",1.709,1.709,1.709,1.709,300.0],["1994-05-05",1.7802,1.7802,1.4954,1.4954,87900.0],["1994-05-06",1.4954,1.4954,1.4242,1.4242,13800.0],["1994-05-09",1.4954,1.4954,1.4954,1.4954,12600.0],["1994-05-10",1.4242,1.4242,1.3529,1.3529,18150.0],["1994-05-11",1.4242,1.4242,1.3529,1.3529,16800.0],["1994-05-12",1.3529,1.3529,1.3529,1.3529,0.0],["1994-05-13",1.4242,1.4242,1.4242,1.4242,9000.0],["1994-05-16",1.4242,1.4954,1.4242,1.4242,9600.0],["1994-05-17",1.3529,1.3529,1.3529,1.3529,2550.0],["1994-05-18",1.3529,1.3529,1.3529,1.3529,0.0],["1994-05-19",1.4954,1.4954,1.4954,1.4954,600.0],["1994-05-20",1.4242,1.4954,1.4242,1.4954,25800.0],["1994-05-23",1.3529,1.3529,1.3529,1.3529,1800.0],["1994-05-24",1.4954,1.4954,1.4954,1.4954,1650.0],["1994-05-25",1.4242,1.4242,1.4242,1.4242,900.0],["1994-05-26",1.4954,1.4954,1.4598,1.4954,7350.0],["1994-05-27",1.4242,1.4242,1.4242,1.4242,4500.0],["1994-05-31",1.4954,1.4954,1.4242,1.4242,4050.0],["1994-06-01",1.4242,1.4242,1.4242,1.4242,0.0],["1994-06-02",1.4954,1.4954,1.4242,1.4242,15300.0],["1994-06-03",1.4954,1.5666,1.4242,1.5666,13650.0],["1994-06-06",1.5666,1.5666,1.5666,1.5666,450.0],["1994-06-07",1.5666,1.709,1.4954,1.5666,21600.0],["1994-06-08",1.6378,1.6378,1.6022,1.6022,6300.0],["1994-06-09",1.709,1.709,1.709,1.709,150.0],["1994-06-10",1.709,1.709,1.709,1.709,0.0],["1994-06-13",1.7802,1.7802,1.6378,1.709,4800.0],["1994-06-14",1.7802,1.7802,1.6378,1.6734,6750.0],["1994-06-15",1.7802,1.7802,1.7802,1.7802,450.0],["1994-06-16",1.7802,1.7802,1.7802,1.7802,900.0],["1994-06-17",1.7802,1.7802,1.7802,1.7802,1500.0],["1994-06-20",1.7802,2.065,1.7802,2.065,52050.0],["1994-06-21",2.1362,2.2074,1.9938,2.2074,93600.0],["1994-06-22",2.2786,2.2786,1.9226,2.065,125100.0],["1994-06-23",2.065,2.1362,1.709,1.9226,79500.0],["1994-06-24",1.9938,2.1362,1.9226,2.1362,59250.0],["1994-06-27",2.1362,2.2787,2.1362,2.2787,82500.0],["1994-06-28",2.2786,2.2786,1.9938,2.2074,53250.0],["1994-06-29",2.2074,2.2074,1.9938,2.1362,45450.0],["1994-06-30",2.1362,2.2787,2.1362,2.2787,29850.0],["1994-07-01",2.2786,2.3499,2.2074,2.3499,17550.0],["1994-07-05",2.3499,2.3499,2.1362,2.2787,71700.0],["1994-07-06",2.2787,2.2787,2.1362,2.2787,10650.0],["1994-07-07",2.2787,2.2787,1.9938,2.1362,55200.0],["1994-07-08",2.065,2.1362,1.9938,2.1362,27900.0],["1994-07-11",1.9938,2.2074,1.9938,2.2074,8400.0],["1994-07-12",2.2074,2.2074,1.9938,2.2074,26400.0],["1994-07-13",2.1362,2.1362,2.065,2.1362,11100.0],["1994-07-14",2.2074,2.2074,2.065,2.065,28050.0],["1994-07-15",2.2074,2.2074,2.1362,2.2074,12300.0],["1994-07-18",2.2074,2.2074,2.065,2.065,4350.0],["1994-07-19",2.2786,2.2786,2.2074,2.2074,10800.0],["1994-07-20",2.2074,2.2074,2.1362,2.2074,11700.0],["1994-07-21",2.2074,2.2074,2.1718,2.2074,6300.0],["1994-07-22",2.065,2.1362,2.065,2.1362,16500.0],["1994-07-25",2.1362,2.1362,2.065,2.1006,2400.0],["1994-07-26",2.1362,2.1362,2.065,2.065,6900.0],["1994-07-27",2.065,2.2074,2.065,2.1362,2250.0],["1994-07-28",2.2074,2.2074,2.2074,2.2074,3000.0],["1994-07-29",2.2074,2.2074,2.1362,2.1362,2850.0],["1994-08-01",2.065,2.2074,2.065,2.065,5250.0],["1994-08-02",2.2074,2.2074,2.065,2.1718,9750.0],["1994-08-03",2.1362,2.2074,2.1362,2.1718,9600.0],["1994-08-04",2.2074,2.2074,2.065,2.1362,11700.0],["1994-08-05",2.065,2.065,2.065,2.065,300.0],["1994-08-08",2.2074,2.2074,2.065,2.065,2250.0],["1994-08-09",2.1718,2.1718,2.1718,2.1718,1200.0],["1994-08-10",2.065,2.065,2.065,2.065,2250.0],["1994-08-11",2.2074,2.2074,2.065,2.2074,9000.0],["1994-08-12",2.1362,2.2074,2.065,2.1362,10200.0],["1994-08-15",2.2074,2.2074,2.065,2.1362,30900.0],["1994-08-16",2.1362,2.1362,2.065,2.1006,5100.0],["1994-08-17",1.9938,2.1362,1.9938,2.065,6300.0],["1994-08-18",2.1362,2.1362,2.065,2.0828,6300.0],["1994-08-19",2.1362,2.1362,2.065,2.065,15000.0],["1994-08-22",2.2094,2.2094,1.9884,2.0621,59400.0],["1994-08-23",2.1357,2.1357,1.9884,1.9884,15300.0],["1994-08-24",2.1357,2.1357,1.9884,2.0621,36300.0],["1994-08-25",2.1357,2.1357,2.1357,2.1357,1650.0],["1994-08-26",1.9884,2.1357,1.9884,2.0621,5100.0],["1994-08-29",2.1357,2.1357,1.9884,2.0621,26700.0],["1994-08-30",2.1357,2.1357,1.9884,1.9884,5700.0],["1994-08-31",2.1357,2.1357,2.0621,2.1357,10650.0],["1994-09-01",1.9884,2.1357,1.9884,2.1357,5400.0],["1994-09-02",1.9884,2.0989,1.9884,2.0253,39600.0],["1994-09-06",2.0621,2.0621,2.0621,2.0621,4500.0],["1994-09-07",2.0621,2.0621,1.9148,1.9148,13950.0],["1994-09-08",1.9884,1.9884,1.8411,1.8411,1500.0],["1994-09-09",1.8411,1.8411,1.8411,1.8411,2400.0],["1994-09-12",1.8411,1.9148,1.8411,1.8411,5850.0],["1994-09-13",1.9884,1.9884,1.9884,1.9884,2100.0],["1994-09-14",1.9884,1.9884,1.9884,1.9884,3450.0],["1994-09-15",1.9884,2.0621,1.8411,2.0621,2550.0],["1994-09-16",1.8411,1.8411,1.8411,1.8411,600.0],["1994-09-19",1.8411,2.0621,1.8411,1.9884,7500.0],["1994-09-20",1.8411,2.0621,1.8411,1.9884,9450.0],["1994-09-21",1.9148,1.9148,1.9148,1.9148,19950.0],["1994-09-22",2.1357,2.1357,1.9884,2.1357,38100.0],["1994-09-23",2.1357,2.1357,1.9148,1.9148,4050.0],["1994-09-26",1.8411,1.9148,1.8411,1.9148,2850.0],["1994-09-27",1.9884,2.1357,1.9884,2.0621,74850.0],["1994-09-28",2.1357,2.2094,2.0621,2.1725,129300.0],["1994-09-29",2.283,2.283,2.2094,2.2094,25050.0],["1994-09-30",2.0621,2.2094,2.0621,2.2094,4500.0],["1994-10-03",2.283,2.283,2.0621,2.0621,2100.0],["1994-10-04",2.1357,2.2094,2.0621,2.0805,21450.0],["1994-10-05",2.2094,2.2094,2.0621,2.0621,6450.0],["1994-10-06",2.2094,2.2094,2.1357,2.2094,15150.0],["1994-10-07",2.0621,2.1357,2.0253,2.0253,7950.0],["1994-10-10",2.2094,2.2094,2.2094,2.2094,1950.0],["1994-10-11",2.0621,2.1357,2.0621,2.0621,16650.0],["1994-10-12",2.1357,2.1357,1.9884,1.9884,1050.0],["1994-10-13",1.9884,1.9884,1.9884,1.9884,0.0],["1994-10-14",2.1357,2.1357,2.0621,2.0621,7350.0],["1994-10-17",2.0621,2.1357,2.0621,2.0989,2100.0],["1994-10-18",2.0621,2.0621,1.9884,1.9884,2550.0],["1994-10-19",1.9884,1.9884,1.9884,1.9884,1350.0],["1994-10-20",1.9884,2.1357,1.9884,2.1357,4500.0],["1994-10-21",2.1357,2.1357,2.0989,2.0989,2850.0],["1994-10-24",1.9884,2.1357,1.9884,2.0621,10650.0],["1994-10-25",1.9884,2.1357,1.9884,1.9884,8100.0],["1994-10-26",1.9884,2.0621,1.9884,2.0621,6300.0],["1994-10-27",1.9884,2.1357,1.9884,2.0621,17400.0],["1994-10-28",2.0621,2.1357,2.0253,2.1357,3150.0],["1994-10-31",2.1357,2.1357,2.0621,2.0621,3750.0],["1994-11-01",2.1357,2.1357,2.1357,2.1357,900.0],["1994-11-02",2.1357,2.1357,1.9884,1.9884,4950.0],["1994-11-03",1.9884,1.9884,1.9884,1.9884,1350.0],["1994-11-04",1.9884,2.0621,1.9884,2.0621,3600.0],["1994-11-07",2.1357,2.1357,1.9884,1.9884,6000.0],["1994-11-08",2.1357,2.1357,1.9148,1.9148,1950.0],["1994-11-09",1.9148,1.9148,1.9148,1.9148,3900.0],["1994-11-10",2.0621,2.0621,2.0253,2.0621,7650.0],["1994-11-11",1.9148,2.1357,1.9148,2.0253,4800.0],["1994-11-14",1.9148,2.0621,1.9148,2.0253,5850.0],["1994-11-15",1.9148,1.9148,1.9148,1.9148,1800.0],["1994-11-16",1.9148,1.9148,1.9148,1.9148,7500.0],["1994-11-17",1.9148,1.9148,1.9148,1.9148,0.0],["1994-11-18",1.9148,1.9148,1.9148,1.9148,0.0],["1994-11-21",1.9148,1.9884,1.9148,1.9148,17850.0],["1994-11-22",1.7675,1.7675,1.7675,1.7675,1950.0],["1994-11-23",1.7675,1.8411,1.7675,1.8411,1650.0],["1994-11-25",1.8411,1.8411,1.8411,1.8411,0.0],["1994-11-28",1.9884,1.9884,1.7675,1.7675,6750.0],["1994-11-29",1.7675,1.9884,1.7675,1.7675,7050.0],["1994-11-30",1.7675,1.7675,1.7675,1.7675,450.0],["1994-12-01",1.7675,1.9884,1.7675,1.9884,1650.0],["1994-12-02",1.9884,1.9884,1.9884,1.9884,0.0],["1994-12-05",1.7675,1.7675,1.7675,1.7675,150.0],["1994-12-06",1.7675,1.8411,1.7675,1.8411,13200.0],["1994-12-07",1.8411,1.8411,1.8411,1.8411,0.0],["1994-12-08",1.9148,1.9148,1.9148,1.9148,300.0],["1994-12-09",1.9148,1.9148,1.7675,1.7675,8700.0],["1994-12-12",1.7675,1.9148,1.7675,1.7675,3450.0],["1994-12-13",1.9148,1.9148,1.7675,1.7675,12300.0],["1994-12-14",1.7675,1.9148,1.7675,1.9148,8700.0],["1994-12-15",1.9148,1.9148,1.9148,1.9148,0.0],["1994-12-16",1.9148,1.9148,1.9148,1.9148,0.0],["1994-12-19",1.9148,1.9148,1.9148,1.9148,0.0],["1994-12-20",1.7675,1.7675,1.7675,1.7675,1350.0],["1994-12-21",1.7675,1.7675,1.7675,1.7675,0.0],["1994-12-22",1.7675,1.8411,1.7675,1.8411,8100.0],["1994-12-23",1.8411,1.8411,1.6202,1.7675,53700.0],["1994-12-27",1.7675,1.7675,1.7675,1.7675,0.0],["1994-12-28",1.7675,1.7675,1.7675,1.7675,750.0],["1994-12-29",1.7675,1.7675,1.6202,1.6202,2250.0],["1994-12-30",1.6202,1.7675,1.6202,1.7675,4500.0],["1995-01-03",1.7675,1.7675,1.6202,1.6939,7350.0],["1995-01-04",1.7675,1.7675,1.7675,1.7675,7500.0],["1995-01-05",1.8411,1.8411,1.6202,1.6202,21900.0],["1995-01-06",1.7307,1.7307,1.7307,1.7307,2550.0],["1995-01-09",1.7675,1.7675,1.7675,1.7675,600.0],["1995-01-10",1.7675,1.7675,1.7675,1.7675,0.0],["1995-01-11",1.7675,1.7675,1.7675,1.7675,0.0],["1995-01-12",1.8411,1.8411,1.8411,1.8411,1950.0],["1995-01-13",1.8411,1.8411,1.8411,1.8411,1500.0],["1995-01-16",1.6202,1.7675,1.6202,1.6939,17400.0],["1995-01-17",1.6202,1.7675,1.6202,1.6202,12600.0],["1995-01-18",1.6202,1.6202,1.6202,1.6202,0.0],["1995-01-19",1.7675,1.7675,1.6202,1.7675,1200.0],["1995-01-20",1.7675,1.7675,1.7675,1.7675,0.0],["1995-01-23",1.7675,1.7675,1.6202,1.657,18900.0],["1995-01-24",1.5466,1.6939,1.5466,1.6939,1950.0],["1995-01-25",1.6939,1.6939,1.6939,1.6939,3150.0],["1995-01-26",1.5466,1.6939,1.5466,1.6939,300.0],["1995-01-27",1.6939,1.6939,1.6939,1.6939,0.0],["1995-01-30",1.6939,1.7675,1.6939,1.6939,15600.0],["1995-01-31",1.5466,1.6202,1.5466,1.5466,16050.0],["1995-02-01",1.6939,1.6939,1.6202,1.6202,2550.0],["1995-02-02",1.6202,1.6202,1.6202,1.6202,0.0],["1995-02-03",1.6202,1.6202,1.6202,1.6202,0.0],["1995-02-06",1.6202,1.6202,1.4729,1.4729,22650.0],["1995-02-07",1.4729,1.6202,1.4729,1.6202,1050.0],["1995-02-08",1.4729,1.6202,1.4729,1.6202,900.0],["1995-02-09",1.6202,1.6202,1.6202,1.6202,7500.0],["1995-02-10",1.4729,1.6202,1.4729,1.6202,900.0],["1995-02-13",1.4729,1.6202,1.4729,1.6202,3300.0],["1995-02-14",1.6202,1.6202,1.6202,1.6202,2850.0],["1995-02-15",1.6939,1.6939,1.6939,1.6939,6000.0],["1995-02-16",1.6939,1.6939,1.4729,1.5466,3000.0],["1995-02-17",1.5466,1.5466,1.5466,1.5466,0.0],["1995-02-21",1.6939,1.6939,1.6939,1.6939,3000.0],["1995-02-22",1.4729,1.4729,1.4729,1.4729,600.0],["1995-02-23",1.4729,1.6939,1.4729,1.6939,13200.0],["1995-02-24",1.6202,1.6202,1.4729,1.5466,17400.0],["1995-02-27",1.5466,1.6202,1.5466,1.6202,10950.0],["1995-02-28",1.6202,1.6202,1.5466,1.5466,4200.0],["1995-03-01",1.5466,1.6202,1.5466,1.6202,3750.0],["1995-03-02",1.6202,1.6202,1.4729,1.4729,8250.0],["1995-03-03",1.4729,1.4729,1.4729,1.4729,0.0],["1995-03-06",1.4729,1.5466,1.4729,1.4729,19650.0],["1995-03-07",1.4729,1.4729,1.4729,1.4729,0.0],["1995-03-08",1.3993,1.4729,1.3993,1.4729,26850.0],["1995-03-09",1.5466,1.5466,1.3993,1.5466,5400.0],["1995-03-10",1.3993,1.3993,1.3993,1.3993,5700.0],["1995-03-13",1.4729,1.4729,1.3993,1.4729,38700.0],["1995-03-14",1.3993,1.5466,1.3624,1.3624,11250.0],["1995-03-15",1.3624,1.3624,1.3624,1.3624,0.0],["1995-03-16",1.4729,1.4729,1.3256,1.3256,30750.0],["1995-03-17",1.3256,1.4729,1.3256,1.4729,15450.0],["1995-03-20",1.3256,1.4729,1.3256,1.4729,6450.0],["1995-03-21",1.5466,1.6202,1.4729,1.6202,7500.0],["1995-03-22",1.5466,1.5834,1.4729,1.5834,8400.0],["1995-03-23",1.4729,1.6202,1.4729,1.6202,2250.0],["1995-03-24",1.4729,1.6202,1.4729,1.6202,24150.0],["1995-03-27",1.3993,1.6202,1.3993,1.5281,8250.0],["1995-03-28",1.3993,1.6202,1.3993,1.6202,600.0],["1995-03-29",1.3993,1.6202,1.3993,1.4729,4800.0],["1995-03-30",1.6202,1.6202,1.3993,1.3993,10500.0],["1995-03-31",1.5466,1.5466,1.4729,1.4729,6000.0],["1995-04-03",1.4729,1.4729,1.4729,1.4729,0.0],["1995-04-04",1.5466,1.5834,1.3993,1.5097,9000.0],["1995-04-05",1.3993,1.5281,1.3993,1.3993,9600.0],["1995-04-06",1.3993,1.5097,1.3993,1.5097,7500.0],["1995-04-07",1.3993,1.5466,1.3993,1.3993,8250.0],["1995-04-10",1.5466,1.5466,1.5466,1.5466,1650.0],["1995-04-11",1.5466,1.5466,1.5097,1.5097,1800.0],["1995-04-12",1.5466,1.5466,1.5466,1.5466,2400.0],["1995-04-13",1.5466,1.6202,1.5097,1.6202,11550.0],["1995-04-17",1.6939,1.7675,1.5097,1.6939,9000.0],["1995-04-18",1.6202,1.6939,1.5466,1.6939,5550.0],["1995-04-19",1.6939,1.6939,1.5466,1.657,4950.0],["1995-04-20",1.5466,1.6939,1.5466,1.5834,13500.0],["1995-04-21",1.6202,1.7675,1.6202,1.6939,5400.0],["1995-04-24",1.7675,1.7675,1.6939,1.6939,2700.0],["1995-04-25",1.7675,1.7675,1.7307,1.7307,3300.0],["1995-04-26",1.7675,1.7675,1.7675,1.7675,3300.0],["1995-04-27",1.6202,1.8411,1.6202,1.6939,14400.0],["1995-04-28",1.7675,1.8411,1.6939,1.8411,1500.0],["1995-05-01",1.8411,1.8411,1.7675,1.8411,11850.0],["1995-05-02",1.6939,1.7675,1.6939,1.7675,2550.0],["1995-05-03",1.7675,1.8043,1.6939,1.6939,10950.0],["1995-05-04",1.8043,1.8043,1.6939,1.6939,3150.0],["1995-05-05",1.6939,1.8043,1.6939,1.8043,21450.0],["1995-05-08",1.8043,1.8043,1.6939,1.6939,5550.0],["1995-05-09",1.8411,1.8411,1.6939,1.7675,27900.0],["1995-05-10",1.6939,1.7675,1.6939,1.7675,12150.0],["1995-05-11",1.8411,1.8411,1.7675,1.7675,24600.0],["1995-05-12",1.6939,1.7675,1.6939,1.7675,5550.0],["1995-05-15",1.6939,1.7675,1.6939,1.7675,7500.0],["1995-05-16",1.6939,1.6939,1.6939,1.6939,1050.0],["1995-05-17",1.6939,1.6939,1.6939,1.6939,600.0],["1995-05-18",1.7675,1.7675,1.7675,1.7675,3000.0],["1995-05-19",1.7675,1.7675,1.7675,1.7675,0.0],["1995-05-22",1.6939,1.6939,1.6939,1.6939,12300.0],["1995-05-23",1.6939,1.6939,1.6939,1.6939,0.0],["1995-05-24",1.6939,1.6939,1.6939,1.6939,0.0],["1995-05-25",1.6939,1.6939,1.6939,1.6939,4500.0],["1995-05-26",1.6939,1.6939,1.6202,1.6202,9150.0],["1995-05-30",1.6202,1.6939,1.6202,1.6202,6900.0],["1995-05-31",1.7675,1.7675,1.5466,1.5834,9000.0],["1995-06-01",1.5834,1.5834,1.5834,1.5834,0.0],["1995-06-02",1.4729,1.4729,1.4729,1.4729,150.0],["1995-06-05",1.6202,1.6202,1.4729,1.5097,10800.0],["1995-06-06",1.4729,1.6202,1.4729,1.5097,27000.0],["1995-06-07",1.6202,1.6202,1.6202,1.6202,4350.0],["1995-06-08",1.6939,1.6939,1.5466,1.5466,10500.0],["1995-06-09",1.6202,1.6202,1.5466,1.5466,16500.0],["1995-06-12",1.6939,1.6939,1.6939,1.6939,1050.0],["1995-06-13",1.5466,1.6939,1.5466,1.6939,900.0],["1995-06-14",1.5466,1.5466,1.5466,1.5466,1050.0],["1995-06-15",1.5466,1.7675,1.5466,1.7307,16650.0],["1995-06-16",1.6202,1.7675,1.6202,1.7675,5400.0],["1995-06-19",1.7675,1.7675,1.7675,1.7675,0.0],["1995-06-20",1.6202,1.6202,1.6202,1.6202,4500.0],["1995-06-21",1.6202,1.6202,1.5466,1.6202,7050.0],["1995-06-22",1.6939,1.6939,1.5466,1.5466,2250.0],["1995-06-23",1.5466,1.5466,1.5466,1.5466,450.0],["1995-06-26",1.5466,1.6939,1.5466,1.5466,4650.0],["1995-06-27",1.6939,1.6939,1.5466,1.5834,14100.0],["1995-06-28",1.6202,1.6939,1.5466,1.6939,23250.0],["1995-06-29",1.7675,1.7675,1.7675,1.7675,300.0],["1995-06-30",1.5466,1.5466,1.5466,1.5466,1500.0],["1995-07-03",1.7675,1.7675,1.7675,1.7675,450.0],["1995-07-05",1.7675,1.7675,1.7307,1.7675,18750.0],["1995-07-06",1.6939,1.8411,1.6202,1.8411,20550.0],["1995-07-07",1.8043,1.8043,1.6939,1.6939,38100.0],["1995-07-10",1.7675,1.7675,1.7675,1.7675,750.0],["1995-07-11",1.6939,1.7675,1.6939,1.7675,1050.0],["1995-07-12",1.6939,1.6939,1.6939,1.6939,1500.0],["1995-07-13",1.6939,1.7675,1.6939,1.6939,3150.0],["1995-07-14",1.6939,1.7675,1.6202,1.6202,9750.0],["1995-07-17",1.6202,1.6202,1.6202,1.6202,0.0],["1995-07-18",1.6202,1.7307,1.4729,1.4729,12750.0],["1995-07-19",1.6202,1.6202,1.6202,1.6202,600.0],["1995-07-20",1.6202,1.6202,1.5466,1.6202,10800.0],["1995-07-21",1.4729,1.6939,1.4729,1.4729,2400.0],["1995-07-24",1.5466,1.6939,1.4729,1.5466,12750.0],["1995-07-25",1.4729,1.6939,1.4729,1.6939,15000.0],["1995-07-26",1.5466,1.5466,1.5466,1.5466,750.0],["1995-07-27",1.7675,1.7675,1.5466,1.5466,4650.0],["1995-07-28",1.5466,1.5466,1.5466,1.5466,1050.0],["1995-07-31",1.5466,1.6939,1.5466,1.5466,8400.0],["1995-08-01",1.5466,1.5466,1.5466,1.5466,2250.0],["1995-08-02",1.5466,1.6939,1.5466,1.6939,8700.0],["1995-08-03",1.6939,1.6939,1.6939,1.6939,0.0],["1995-08-04",1.7675,1.7675,1.7675,1.7675,750.0],["1995-08-07",1.5466,1.7675,1.5466,1.5466,5250.0],["1995-08-08",1.5466,1.6202,1.5466,1.5466,3000.0],["1995-08-09",1.7675,1.7675,1.7675,1.7675,900.0],["1995-08-10",1.5466,1.6202,1.5466,1.6202,2100.0],["1995-08-11",1.6202,1.6202,1.6202,1.6202,0.0],["1995-08-14",1.7675,1.7675,1.7675,1.7675,4500.0],["1995-08-15",1.7307,1.7307,1.5466,1.5466,1800.0],["1995-08-16",1.6202,1.6939,1.5834,1.6202,26250.0],["1995-08-17",1.5466,1.6202,1.4729,1.4729,10200.0],["1995-08-18",1.4729,1.6939,1.4729,1.5466,7050.0],["1995-08-21",1.5097,1.6202,1.5097,1.5097,3600.0],["1995-08-22",1.5097,1.5097,1.5097,1.5097,0.0],["1995-08-23",1.571,1.571,1.571,1.571,3600.0],["1995-08-24",1.7626,1.801,1.686,1.801,4500.0],["1995-08-25",1.801,1.801,1.801,1.801,0.0],["1995-08-28",1.801,1.801,1.801,1.801,0.0],["1995-08-29",1.571,1.6094,1.571,1.571,4200.0],["1995-08-30",1.571,1.571,1.571,1.571,1500.0],["1995-08-31",1.571,1.801,1.571,1.801,3450.0],["1995-09-01",1.571,1.6094,1.571,1.6094,300.0],["1995-09-05",1.571,1.571,1.571,1.571,1500.0],["1995-09-06",1.571,1.7626,1.571,1.571,13350.0],["1995-09-07",1.5327,1.686,1.5327,1.686,1950.0],["1995-09-08",1.7243,1.7243,1.686,1.686,4650.0],["1995-09-11",1.5327,1.686,1.5327,1.5327,11250.0],["1995-09-12",1.5327,1.5327,1.5327,1.5327,2100.0],["1995-09-13",1.5327,1.5327,1.5327,1.5327,0.0],["1995-09-14",1.6094,1.7626,1.6094,1.686,13950.0],["1995-09-15",1.8393,1.8393,1.686,1.686,1650.0],["1995-09-18",1.8393,1.8393,1.686,1.7243,5850.0],["1995-09-19",1.686,1.686,1.686,1.686,1500.0],["1995-09-20",1.686,1.686,1.686,1.686,26400.0],["1995-09-21",1.8393,1.8393,1.686,1.7243,17250.0],["1995-09-22",1.686,1.686,1.686,1.686,150.0],["1995-09-25",1.686,1.686,1.686,1.686,18150.0],["1995-09-26",1.686,1.7626,1.686,1.7626,7500.0],["1995-09-27",1.686,1.686,1.686,1.686,8550.0],["1995-09-28",1.686,1.686,1.686,1.686,2550.0],["1995-09-29",1.686,1.686,1.686,1.686,7800.0],["1995-10-02",1.686,1.7243,1.686,1.7243,24900.0],["1995-10-03",1.686,1.7243,1.686,1.686,44700.0],["1995-10-04",1.686,1.686,1.686,1.686,3600.0],["1995-10-05",1.686,1.7243,1.686,1.7243,9900.0],["1995-10-06",1.7243,1.7243,1.7243,1.7243,0.0],["1995-10-09",1.7626,1.7626,1.6094,1.6094,7350.0],["1995-10-10",1.6094,1.6094,1.6094,1.6094,150.0],["1995-10-11",1.6094,1.6094,1.6094,1.6094,0.0],["1995-10-12",1.6094,1.6094,1.6094,1.6094,0.0],["1995-10-13",1.7243,1.7243,1.7243,1.7243,1500.0],["1995-10-16",1.7243,1.7243,1.7243,1.7243,0.0],["1995-10-17",1.6094,1.6094,1.6094,1.6094,600.0],["1995-10-18",1.6094,1.6094,1.6094,1.6094,0.0],["1995-10-19",1.6094,1.6094,1.6094,1.6094,150.0],["1995-10-20",1.6094,1.6094,1.6094,1.6094,0.0],["1995-10-23",1.6094,1.7243,1.6094,1.7243,750.0],["1995-10-24",1.7626,1.7626,1.7626,1.7626,3300.0],["1995-10-25",1.6094,1.6094,1.6094,1.6094,3000.0],["1995-10-26",1.7626,1.7626,1.686,1.7626,4950.0],["1995-10-27",1.6094,1.686,1.6094,1.686,20550.0],["1995-10-30",1.6094,1.686,1.6094,1.686,2100.0],["1995-10-31",1.686,1.686,1.5327,1.5327,32100.0],["1995-11-01",1.5327,1.6094,1.5327,1.571,12900.0],["1995-11-02",1.571,1.571,1.571,1.571,0.0],["1995-11-03",1.4561,1.4561,1.4561,1.4561,450.0],["1995-11-06",1.4561,1.6094,1.4561,1.6094,9600.0],["1995-11-07",1.6094,1.6094,1.6094,1.6094,0.0],["1995-11-08",1.5327,1.5327,1.5327,1.5327,1500.0],["1995-11-09",1.4561,1.5327,1.4561,1.5327,1650.0],["1995-11-10",1.4561,1.5327,1.4561,1.5327,23400.0],["1995-11-13",1.4561,1.4944,1.4561,1.4561,8100.0],["1995-11-14",1.4944,1.4944,1.4944,1.4944,300.0],["1995-11-15",1.4944,1.4944,1.4944,1.4944,900.0],["1995-11-16",1.4944,1.4944,1.4944,1.4944,0.0],["1995-11-17",1.4944,1.5519,1.4944,1.4944,6150.0],["1995-11-20",1.4944,1.4944,1.4561,1.4561,7800.0],["1995-11-21",1.4561,1.4561,1.4561,1.4561,3150.0],["1995-11-22",1.4561,1.4944,1.4561,1.4944,3750.0],["1995-11-24",1.4944,1.4944,1.4944,1.4944,0.0],["1995-11-27",1.4561,1.4561,1.4561,1.4561,1500.0],["1995-11-28",1.4561,1.4944,1.3795,1.3795,33750.0],["1995-11-29",1.4561,1.5327,1.4561,1.4944,64800.0],["1995-11-30",1.4561,1.4561,1.3795,1.3795,7950.0],["1995-12-01",1.3028,1.3028,1.3028,1.3028,26700.0],["1995-12-04",1.3028,1.3986,1.3028,1.3986,3450.0],["1995-12-05",1.3028,1.3795,1.3028,1.3028,7500.0],["1995-12-06",1.3028,1.4561,1.3028,1.3028,4050.0],["1995-12-07",1.4561,1.4561,1.3603,1.3603,6000.0],["1995-12-08",1.3028,1.3795,1.3028,1.3411,21900.0],["1995-12-11",1.3411,1.3411,1.2262,1.2262,3750.0],["1995-12-12",1.2262,1.3028,1.1495,1.1495,36000.0],["1995-12-13",1.1495,1.1495,1.1495,1.1495,1200.0],["1995-12-14",1.1495,1.2645,1.1495,1.1495,60000.0],["1995-12-15",1.1495,1.2262,1.1495,1.2262,17400.0],["1995-12-18",1.1495,1.1495,1.1495,1.1495,5550.0],["1995-12-19",1.3028,1.3028,1.1495,1.1495,18600.0],["1995-12-20",1.1495,1.3028,1.1495,1.1495,17250.0],["1995-12-21",1.2645,1.3795,1.1495,1.1879,7800.0],["1995-12-22",1.1879,1.3795,1.1879,1.3795,15600.0],["1995-12-26",1.3795,1.4944,1.1879,1.3795,32700.0],["1995-12-27",1.2645,1.4561,1.2645,1.3411,5700.0],["1995-12-28",1.2645,1.2645,1.2645,1.2645,4350.0],["1995-12-29",1.3028,1.4561,1.3028,1.3795,13500.0],["1996-01-02",1.2645,1.4561,1.2645,1.4178,3600.0],["1996-01-03",1.4561,1.4561,1.3795,1.3795,5100.0],["1996-01-04",1.3028,1.4944,1.3028,1.4944,6000.0],["1996-01-05",1.4944,1.4944,1.3028,1.3795,5550.0],["1996-01-08",1.4944,1.4944,1.4944,1.4944,300.0],["1996-01-09",1.4944,1.4944,1.4944,1.4944,150.0],["1996-01-10",1.3028,1.3028,1.3028,1.3028,4500.0],["1996-01-11",1.3028,1.4944,1.3028,1.4944,8400.0],["1996-01-12",1.4178,1.4178,1.4178,1.4178,2400.0],["1996-01-15",1.4944,1.5327,1.4178,1.4178,28500.0],["1996-01-16",1.4178,1.571,1.4178,1.4944,59700.0],["1996-01-17",1.4178,1.5327,1.4178,1.4178,5400.0],["1996-01-18",1.4178,1.4944,1.4178,1.4944,4500.0],["1996-01-19",1.3795,1.5327,1.3795,1.5327,2400.0],["1996-01-22",1.5327,1.5327,1.3795,1.3795,3900.0],["1996-01-23",1.3795,1.4561,1.3795,1.3795,11700.0],["1996-01-24",1.3795,1.3795,1.3028,1.3028,19350.0],["1996-01-25",1.3411,1.3411,1.3411,1.3411,4500.0],["1996-01-26",1.3411,1.3411,1.3411,1.3411,0.0],["1996-01-29",1.3411,1.3411,1.3411,1.3411,300.0],["1996-01-30",1.3028,1.3411,1.2645,1.3411,4050.0],["1996-01-31",1.3028,1.322,1.3028,1.322,2700.0],["1996-02-01",1.3028,1.3028,1.3028,1.3028,4950.0],["1996-02-02",1.3028,1.3028,1.3028,1.3028,300.0],["1996-02-05",1.3028,1.3028,1.3028,1.3028,300.0],["1996-02-06",1.3411,1.3411,1.3411,1.3411,1500.0],["1996-02-07",1.3028,1.3028,1.2262,1.2262,19650.0],["1996-02-08",1.3028,1.3028,1.2645,1.2645,4650.0],["1996-02-09",1.2837,1.2837,1.2262,1.2262,3000.0],["1996-02-12",1.3028,1.3028,1.2645,1.2645,17250.0],["1996-02-13",1.3411,1.3795,1.3028,1.3411,12450.0],["1996-02-14",1.3411,1.3411,1.3411,1.3411,600.0],["1996-02-15",1.3411,1.4178,1.3411,1.4178,3450.0],["1996-02-16",1.3411,1.4178,1.3411,1.4178,750.0],["1996-02-20",1.4178,1.4178,1.4178,1.4178,750.0],["1996-02-21",1.3795,1.3795,1.3411,1.3411,3450.0],["1996-02-22",1.3411,1.4178,1.3411,1.3795,4800.0],["1996-02-23",1.3411,1.3411,1.3411,1.3411,2850.0],["1996-02-26",1.3411,1.3411,1.3411,1.3411,9300.0],["1996-02-27",1.3411,1.3411,1.2262,1.3411,9900.0],["1996-02-28",1.2262,1.3411,1.2262,1.2262,5250.0],["1996-02-29",1.2262,1.2262,1.2262,1.2262,4500.0],["1996-03-01",1.2262,1.2645,1.2262,1.2262,4950.0],["1996-03-04",1.2262,1.3411,1.2262,1.2645,15600.0],["1996-03-05",1.2645,1.2645,1.2262,1.2262,3600.0],["1996-03-06",1.2262,1.2645,1.2262,1.2645,6900.0],["1996-03-07",1.2262,1.2262,1.2262,1.2262,1950.0],["1996-03-08",1.2262,1.2262,1.2262,1.2262,1500.0],["1996-03-11",1.2262,1.2262,1.2262,1.2262,300.0],["1996-03-12",1.3028,1.3028,1.2262,1.2262,22500.0],["1996-03-13",1.2645,1.2645,1.1495,1.1495,26250.0],["1996-03-14",1.2645,1.2645,1.2645,1.2645,3000.0],["1996-03-15",1.2645,1.2645,1.2645,1.2645,0.0],["1996-03-18",1.2645,1.2645,1.2645,1.2645,0.0],["1996-03-19",1.3411,1.3411,1.1495,1.2262,3900.0],["1996-03-20",1.2262,1.2262,1.2262,1.2262,0.0],["1996-03-21",1.2262,1.2262,1.2262,1.2262,0.0],["1996-03-22",1.1495,1.1495,1.1495,1.1495,1500.0],["1996-03-25",1.1495,1.1495,1.1495,1.1495,0.0],["1996-03-26",1.1495,1.1879,1.1495,1.1879,6750.0],["1996-03-27",1.1879,1.1879,1.1879,1.1879,0.0],["1996-03-28",1.1495,1.3028,1.1495,1.3028,33000.0],["1996-03-29",1.1495,1.2262,1.1112,1.1495,60750.0],["1996-04-01",1.1112,1.1495,1.1112,1.1495,3000.0],["1996-04-02",1.2645,1.2645,1.1112,1.1495,3900.0],["1996-04-03",1.2645,1.2645,1.1112,1.1495,4500.0],["1996-04-04",1.1112,1.2645,1.1112,1.2645,2850.0],["1996-04-08",1.1495,1.2645,1.1495,1.1879,3600.0],["1996-04-09",1.1112,1.1495,1.1112,1.1495,600.0],["1996-04-10",1.2645,1.2645,1.1879,1.1879,1500.0],["1996-04-11",1.2645,1.2645,1.1495,1.2645,16050.0],["1996-04-12",1.2645,1.2645,1.1495,1.1879,18600.0],["1996-04-15",1.1879,1.1879,1.1879,1.1879,0.0],["1996-04-16",1.1495,1.1495,1.0729,1.0729,16650.0],["1996-04-17",1.0729,1.0729,1.0729,1.0729,0.0],["1996-04-18",1.2262,1.2262,1.2262,1.2262,300.0],["1996-04-19",1.2262,1.2262,1.2262,1.2262,1500.0],["1996-04-22",1.0346,1.0346,1.0346,1.0346,150.0],["1996-04-23",1.0346,1.0346,1.0346,1.0346,0.0],["1996-04-24",1.2262,1.2262,1.2262,1.2262,1500.0],["1996-04-25",1.2262,1.2262,1.1304,1.1304,23850.0],["1996-04-26",1.0729,1.1304,1.0729,1.1304,11400.0],["1996-04-29",1.1304,1.1304,1.1304,1.1304,0.0],["1996-04-30",1.1304,1.1304,1.1304,1.1304,0.0],["1996-05-01",1.2262,1.3411,1.1495,1.3411,60000.0],["1996-05-02",1.3411,1.5327,1.3028,1.4944,53850.0],["1996-05-03",1.4944,1.5327,1.4561,1.4561,55500.0],["1996-05-06",1.5327,1.571,1.4561,1.4944,43200.0],["1996-05-07",1.571,1.571,1.571,1.571,600.0],["1996-05-08",1.4944,1.571,1.4561,1.4561,29400.0],["1996-05-09",1.4561,1.4561,1.4561,1.4561,0.0],["1996-05-10",1.5327,1.686,1.5327,1.686,63750.0],["1996-05-13",1.686,1.686,1.5327,1.6094,57150.0],["1996-05-14",1.5327,1.6477,1.5327,1.571,200250.0],["1996-05-15",1.5327,1.571,1.5327,1.571,10050.0],["1996-05-16",1.4561,1.6094,1.4561,1.6094,10950.0],["1996-05-17",1.6477,1.7626,1.6094,1.7243,91950.0],["1996-05-20",1.686,1.686,1.686,1.686,5250.0],["1996-05-21",1.801,1.801,1.6477,1.6477,20850.0],["1996-05-22",1.6094,1.6477,1.6094,1.6477,4050.0],["1996-05-23",1.6094,1.7243,1.6094,1.6094,17700.0],["1996-05-24",1.6094,1.6094,1.6094,1.6094,3900.0],["1996-05-28",1.6094,1.7626,1.6094,1.6094,9150.0],["1996-05-29",1.7243,1.7243,1.686,1.7243,14250.0],["1996-05-30",1.686,1.7243,1.6094,1.7243,74100.0],["1996-05-31",1.6094,1.7626,1.6094,1.7626,6000.0],["1996-06-03",1.6094,1.8393,1.6094,1.7243,77700.0],["1996-06-04",1.7243,1.9159,1.7243,1.8776,24750.0],["1996-06-05",1.801,1.801,1.801,1.801,25500.0],["1996-06-06",1.801,1.8776,1.801,1.8776,72450.0],["1996-06-07",1.801,1.9159,1.801,1.8393,42300.0],["1996-06-10",1.8393,2.0692,1.8393,2.0309,112950.0],["1996-06-11",1.9925,2.0309,1.9542,2.0309,7650.0],["1996-06-12",1.9542,1.9542,1.9542,1.9542,3750.0],["1996-06-13",2.0309,2.0309,1.9542,2.0309,3750.0],["1996-06-14",2.0309,2.0309,1.9159,1.9925,19950.0],["1996-06-17",2.0692,2.0692,1.9159,2.0309,58200.0],["1996-06-18",2.0309,2.0309,1.9925,1.9925,15300.0],["1996-06-19",2.0692,2.2225,2.0692,2.2225,54450.0],["1996-06-20",2.0692,2.1458,1.9159,2.1458,51150.0],["1996-06-21",2.1458,2.1458,2.1458,2.1458,0.0],["1996-06-24",1.9925,2.2991,1.9925,2.1458,107400.0],["1996-06-25",2.2608,2.3757,2.1458,2.3374,90900.0],["1996-06-26",2.2608,2.3757,2.1458,2.1458,69600.0],["1996-06-27",2.1458,2.2991,2.1458,2.2991,34800.0],["1996-06-28",2.2225,2.4524,2.2225,2.3757,118500.0],["1996-07-01",2.4332,2.4524,2.414,2.4524,21000.0],["1996-07-02",2.3757,2.6056,2.3757,2.6056,60600.0],["1996-07-03",2.6823,2.6823,2.4524,2.644,36300.0],["1996-07-05",2.6823,2.6823,2.529,2.6823,12450.0],["1996-07-08",2.529,2.6823,2.4524,2.6056,68250.0],["1996-07-09",2.4524,2.4907,2.3757,2.414,24900.0],["1996-07-10",2.3757,2.4907,2.2991,2.4524,42450.0],["1996-07-11",2.2991,2.2991,2.1554,2.2608,20250.0],["1996-07-12",2.3757,2.3757,2.1458,2.1458,19650.0],["1996-07-15",2.2991,2.3757,2.2225,2.2225,24900.0],["1996-07-16",2.2991,2.2991,2.2225,2.2225,26850.0],["1996-07-17",2.3757,2.3757,2.1458,2.1458,2550.0],["1996-07-18",2.1458,2.3757,2.1458,2.3757,6000.0],["1996-07-19",2.1458,2.3757,2.1458,2.3757,15000.0],["1996-07-22",2.3757,2.3757,2.3374,2.3374,8400.0],["1996-07-23",2.3374,2.3757,2.2225,2.3757,14250.0],["1996-07-24",2.0692,2.0692,2.0692,2.0692,3450.0],["1996-07-25",2.0692,2.1458,1.9925,2.0692,24900.0],["1996-07-26",1.9925,2.0692,1.9925,1.9925,9750.0],["1996-07-29",1.9925,1.9925,1.6477,1.6477,48750.0],["1996-07-30",1.6094,1.6094,1.5327,1.6094,12750.0],["1996-07-31",1.5327,1.801,1.5327,1.801,61500.0],["1996-08-01",1.8393,1.8776,1.7626,1.8393,16800.0],["1996-08-02",1.8393,1.8393,1.8393,1.8393,0.0],["1996-08-05",1.8393,1.8393,1.8393,1.8393,3750.0],["1996-08-06",1.9159,1.9159,1.9159,1.9159,750.0],["1996-08-07",1.8393,1.9159,1.8393,1.9159,8250.0],["1996-08-08",1.801,1.8393,1.801,1.8393,12000.0],["1996-08-09",1.8393,1.8393,1.801,1.801,1350.0],["1996-08-12",1.801,1.8393,1.801,1.801,1350.0],["1996-08-13",1.801,1.801,1.7435,1.7435,14250.0],["1996-08-14",1.686,1.8393,1.686,1.7626,6750.0],["1996-08-15",1.686,1.8393,1.686,1.686,15450.0],["1996-08-16",1.7626,1.7626,1.686,1.686,4800.0],["1996-08-19",1.686,1.9925,1.686,1.9159,69750.0],["1996-08-20",1.9159,2.2225,1.9159,2.2225,54450.0],["1996-08-21",2.1458,2.3757,2.1458,2.3374,25500.0],["1996-08-22",2.1458,2.2991,2.1458,2.2991,23400.0],["1996-08-23",2.2225,2.2225,2.0692,2.1458,20700.0],["1996-08-26",2.1458,2.1458,2.0692,2.0692,14550.0],["1996-08-27",2.1075,2.1458,2.1075,2.1458,10350.0],["1996-08-28",2.0692,2.529,2.0692,2.529,47550.0],["1996-08-29",2.2991,2.4524,2.1458,2.2991,50400.0],["1996-08-30",2.2608,2.2608,2.2225,2.2225,3000.0],["1996-09-03",2.2225,2.2225,2.2225,2.2225,0.0],["1996-09-04",2.3374,2.3374,2.2991,2.2991,1500.0],["1996-09-05",2.3374,2.3374,2.2225,2.3374,7800.0],["1996-09-06",2.2225,2.2991,2.2225,2.2991,3900.0],["1996-09-09",2.2225,2.6823,2.2225,2.6823,59250.0],["1996-09-10",2.4907,2.529,2.2991,2.2991,26400.0],["1996-09-11",2.2991,2.4907,2.2225,2.4524,69900.0],["1996-09-12",2.4907,2.4907,2.2608,2.2991,24750.0],["1996-09-13",2.2225,2.4524,2.2225,2.3757,24300.0],["1996-09-16",2.3757,2.414,2.2225,2.414,18750.0],["1996-09-17",2.414,2.4524,2.3757,2.4524,33000.0],["1996-09-18",2.2991,2.3757,2.2225,2.3757,103650.0],["1996-09-19",2.2991,2.3757,2.2991,2.3757,5700.0],["1996-09-20",2.2991,2.2991,2.2991,2.2991,1200.0],["1996-09-23",2.2991,2.414,2.2991,2.414,4200.0],["1996-09-24",2.2991,2.414,2.2991,2.3757,10950.0],["1996-09-25",2.3757,2.3757,2.3757,2.3757,300.0],["1996-09-26",2.2991,2.4524,2.2991,2.3374,11700.0],["1996-09-27",2.3374,2.529,2.3374,2.529,88800.0],["1996-09-30",2.4524,2.4524,2.3757,2.414,5100.0],["1996-10-01",2.4524,2.4524,2.2991,2.3757,27300.0],["1996-10-02",2.2225,2.2225,2.2225,2.2225,600.0],["1996-10-03",2.3757,2.4524,2.2991,2.4524,70800.0],["1996-10-04",2.4524,2.529,2.3757,2.529,4200.0],["1996-10-07",2.3757,2.529,2.3757,2.529,5850.0],["1996-10-08",2.3757,2.3757,2.3757,2.3757,1500.0],["1996-10-09",2.3757,2.4524,2.3757,2.4524,16650.0],["1996-10-10",2.2991,2.4524,2.2991,2.3757,32400.0],["1996-10-11",2.3757,2.4524,2.3757,2.4524,28950.0],["1996-10-14",2.529,2.529,2.3757,2.4524,14400.0],["1996-10-15",2.2991,2.4524,2.2991,2.4524,19350.0],["1996-10-16",2.2991,2.2991,2.1458,2.2225,21450.0],["1996-10-17",2.2225,2.2225,2.2225,2.2225,3000.0],["1996-10-18",2.2225,2.2225,2.1458,2.1458,9900.0],["1996-10-21",2.1458,2.1458,2.1458,2.1458,0.0],["1996-10-22",2.2225,2.3757,2.1458,2.3757,31500.0],["1996-10-23",2.3757,2.3757,2.3757,2.3757,3000.0],["1996-10-24",2.2991,2.4524,2.2991,2.4524,3000.0],["1996-10-25",2.2991,2.414,2.2991,2.2991,10050.0],["1996-10-28",2.2991,2.2991,2.2991,2.2991,1950.0],["1996-10-29",2.4524,2.4524,2.4524,2.4524,750.0],["1996-10-30",2.4524,2.4524,2.4524,2.4524,900.0],["1996-10-31",2.2225,2.2991,2.2225,2.2991,15750.0],["1996-11-01",2.2991,2.2991,2.2225,2.2225,7500.0],["1996-11-04",2.2225,2.3757,2.2225,2.3757,5400.0],["1996-11-05",2.3757,2.3757,2.3757,2.3757,0.0],["1996-11-06",2.2225,2.2991,2.1458,2.1458,17850.0],["1996-11-07",2.2608,2.2991,2.2225,2.2991,13950.0],["1996-11-08",2.2225,2.2225,2.2225,2.2225,3750.0],["1996-11-11",2.2225,2.4524,2.2225,2.4524,41550.0],["1996-11-12",2.2225,2.4524,2.2225,2.4524,25050.0],["1996-11-13",2.2991,2.2991,2.2991,2.2991,2100.0],["1996-11-14",2.2991,2.2991,2.2225,2.2225,6300.0],["1996-11-15",2.2225,2.3757,2.2225,2.3757,7350.0],["1996-11-18",2.2225,2.4524,2.2225,2.3374,27750.0],["1996-11-19",2.3374,2.4524,2.3374,2.3374,13950.0],["1996-11-20",2.3374,2.3374,2.3374,2.3374,0.0],["1996-11-21",2.3374,2.414,2.3374,2.414,5100.0],["1996-11-22",2.4524,2.4524,2.4524,2.4524,27750.0],["1996-11-25",2.3757,2.4524,2.3757,2.4524,19500.0],["1996-11-26",2.3757,2.414,2.3757,2.414,10950.0],["1996-11-27",2.4524,2.4524,2.3757,2.414,4050.0],["1996-11-29",2.3757,2.3757,2.3757,2.3757,1500.0],["1996-12-02",2.3757,2.3757,2.3757,2.3757,0.0],["1996-12-03",2.3757,2.3757,2.3757,2.3757,1350.0],["1996-12-04",2.3757,2.3757,2.3757,2.3757,450.0],["1996-12-05",2.414,2.414,2.3757,2.3757,15750.0],["1996-12-06",2.3757,2.3757,2.3757,2.3757,1500.0],["1996-12-09",2.414,2.4524,2.414,2.414,9150.0],["1996-12-10",2.414,2.414,2.414,2.414,0.0],["1996-12-11",2.3757,2.3757,2.2991,2.3757,3300.0],["1996-12-12",2.2225,2.3757,2.2225,2.3757,3450.0],["1996-12-13",2.3757,2.3757,2.3757,2.3757,0.0],["1996-12-16",2.2225,2.3757,2.2225,2.3757,9900.0],["1996-12-17",2.3757,2.3757,2.3757,2.3757,3000.0],["1996-12-18",2.3757,2.3757,2.3757,2.3757,0.0],["1996-12-19",2.2991,2.3757,2.2991,2.3757,2850.0],["1996-12-20",2.2991,2.2991,2.2991,2.2991,600.0],["1996-12-23",2.2991,2.3757,2.2608,2.2608,7800.0],["1996-12-24",2.2608,2.2608,2.2608,2.2608,0.0],["1996-12-26",2.2991,2.2991,2.2225,2.2225,7500.0],["1996-12-27",2.2225,2.2225,2.1458,2.1458,22500.0],["1996-12-30",2.0692,2.2225,1.9925,2.2225,49800.0],["1996-12-31",2.2225,2.2608,2.1458,2.2608,15600.0],["1997-01-02",2.2608,2.2608,2.2608,2.2608,0.0],["1997-01-03",2.2608,2.2608,2.2608,2.2608,0.0],["1997-01-06",2.1458,2.1458,2.1458,2.1458,450.0],["1997-01-07",2.2225,2.2991,2.2225,2.2991,15450.0],["1997-01-08",2.2608,2.4524,2.2608,2.4524,14850.0],["1997-01-09",2.2991,2.4524,2.2991,2.4524,2400.0],["1997-01-10",2.2991,2.4524,2.2991,2.3949,12600.0],["1997-01-13",2.3757,2.529,2.3374,2.4907,48300.0],["1997-01-14",2.4524,2.4907,2.4524,2.4524,5400.0],["1997-01-15",2.2991,2.529,2.2991,2.4524,41850.0],["1997-01-16",2.529,2.529,2.3757,2.4524,16950.0],["1997-01-17",2.529,2.529,2.3757,2.3757,6750.0],["1997-01-20",2.529,2.529,2.4524,2.4524,54750.0],["1997-01-21",2.3757,2.3757,2.3757,2.3757,2400.0],["1997-01-22",2.3757,2.6919,2.3757,2.6919,41550.0],["1997-01-23",2.6056,2.8355,2.6056,2.7589,63150.0],["1997-01-24",2.7589,2.9122,2.7589,2.9122,34650.0],["1997-01-27",2.8355,2.9888,2.8355,2.8355,18000.0],["1997-01-28",2.9888,2.9888,2.8355,2.8355,19050.0],["1997-01-29",2.9122,2.9888,2.8355,2.8355,16950.0],["1997-01-30",2.7589,2.9122,2.7589,2.8355,25350.0],["1997-01-31",2.7589,2.8355,2.6823,2.7589,15150.0],["1997-02-03",2.8355,2.8355,2.6056,2.6056,16500.0],["1997-02-04",2.6056,2.6823,2.6056,2.6056,5250.0],["1997-02-05",2.6823,2.6823,2.2991,2.4524,79650.0],["1997-02-06",2.529,2.6056,2.4524,2.6056,76050.0],["1997-02-07",2.4524,2.6056,2.4524,2.529,21150.0],["1997-02-10",2.4524,2.6056,2.414,2.6056,16200.0],["1997-02-11",2.6056,2.6056,2.3757,2.529,19800.0],["1997-02-12",2.529,2.529,2.529,2.529,750.0],["1997-02-13",2.529,2.6823,2.529,2.529,15900.0],["1997-02-14",2.6823,2.6823,2.529,2.529,1050.0],["1997-02-18",2.529,2.6056,2.529,2.6056,1650.0],["1997-02-19",2.529,2.529,2.529,2.529,750.0],["1997-02-20",2.6823,2.7206,2.6056,2.7206,17250.0],["1997-02-21",2.7206,2.7206,2.7206,2.7206,0.0],["1997-02-24",2.6056,2.6056,2.6056,2.6056,1950.0],["1997-02-25",2.6056,2.6823,2.6056,2.6823,9150.0],["1997-02-26",2.6152,2.6152,2.6152,2.6152,3750.0],["1997-02-27",2.7589,2.7589,2.6056,2.6056,4500.0],["1997-02-28",2.6056,2.7589,2.6056,2.7589,3300.0],["1997-03-03",2.6056,2.7589,2.6056,2.7589,3300.0],["1997-03-04",2.6056,2.6823,2.6056,2.6823,6600.0],["1997-03-05",2.6056,2.6056,2.6056,2.6056,750.0],["1997-03-06",2.6056,2.6056,2.6056,2.6056,750.0],["1997-03-07",2.6056,2.6056,2.6056,2.6056,3000.0],["1997-03-10",2.6056,2.6823,2.6056,2.6823,6150.0],["1997-03-11",2.6823,2.6823,2.529,2.529,4650.0],["1997-03-12",2.529,2.529,2.529,2.529,900.0],["1997-03-13",2.529,2.529,2.4524,2.4524,15000.0],["1997-03-14",2.3757,2.3757,2.3757,2.3757,1500.0],["1997-03-17",2.4524,2.4524,2.2225,2.2225,9750.0],["1997-03-18",2.2225,2.2225,2.2225,2.2225,3000.0],["1997-03-19",2.1841,2.2416,2.1841,2.2416,3750.0],["1997-03-20",2.1841,2.1841,2.1841,2.1841,2250.0],["1997-03-21",2.1458,2.2225,2.1458,2.2225,8100.0],["1997-03-24",2.0692,2.1458,1.8393,1.9925,39450.0],["1997-03-25",2.0692,2.2225,2.0692,2.2225,30600.0],["1997-03-26",2.3374,2.3757,2.3374,2.3757,5550.0],["1997-03-27",2.1841,2.3757,2.1841,2.2225,1350.0],["1997-03-31",2.1841,2.1841,2.1841,2.1841,1500.0],["1997-04-01",2.1841,2.1841,2.1841,2.1841,1500.0],["1997-04-02",2.3374,2.3374,2.1458,2.1458,4650.0],["1997-04-03",2.1458,2.1458,2.0309,2.1458,15450.0],["1997-04-04",2.1458,2.1458,2.1458,2.1458,0.0],["1997-04-07",2.1075,2.1075,2.1075,2.1075,600.0],["1997-04-08",2.1075,2.1075,2.1075,2.1075,0.0],["1997-04-09",2.1075,2.1075,1.9159,2.0692,39600.0],["1997-04-10",1.9925,2.1075,1.9925,2.1075,20250.0],["1997-04-11",2.1075,2.1075,2.1075,2.1075,0.0],["1997-04-14",1.9925,2.0692,1.8393,1.9925,50100.0],["1997-04-15",1.9159,1.9159,1.9159,1.9159,1650.0],["1997-04-16",1.9159,2.1458,1.9159,2.0692,16800.0],["1997-04-17",2.0117,2.0117,1.9925,1.9925,1050.0],["1997-04-18",1.9925,1.9925,1.9925,1.9925,0.0],["1997-04-21",1.9925,1.9925,1.9925,1.9925,0.0],["1997-04-22",1.9925,2.0692,1.9925,2.0692,7500.0],["1997-04-23",1.9925,1.9925,1.9925,1.9925,6000.0],["1997-04-24",1.9925,1.9925,1.9925,1.9925,0.0],["1997-04-25",1.9159,1.9159,1.9159,1.9159,150.0],["1997-04-28",2.0692,2.0692,1.9925,1.9925,3000.0],["1997-04-29",1.8393,1.8393,1.6094,1.6094,25650.0],["1997-04-30",1.7626,1.7626,1.686,1.686,6000.0],["1997-05-01",1.686,1.686,1.686,1.686,0.0],["1997-05-02",1.7243,1.9542,1.686,1.9542,27750.0],["1997-05-05",1.7626,1.9925,1.7626,1.9925,6450.0],["1997-05-06",1.9925,1.9925,1.9925,1.9925,0.0],["1997-05-07",1.9925,1.9925,1.9925,1.9925,0.0],["1997-05-08",1.7626,1.7626,1.7626,1.7626,300.0],["1997-05-09",1.7626,1.7626,1.7626,1.7626,0.0],["1997-05-12",1.7626,1.7626,1.7626,1.7626,1500.0],["1997-05-13",1.7626,1.7626,1.7626,1.7626,0.0],["1997-05-14",1.7626,1.7626,1.7626,1.7626,0.0],["1997-05-15",1.7626,1.7626,1.7626,1.7626,1050.0],["1997-05-16",1.7626,1.7626,1.7626,1.7626,0.0],["1997-05-19",1.7626,1.8393,1.7626,1.8393,7950.0],["1997-05-20",1.7626,1.7626,1.686,1.686,6000.0],["1997-05-21",1.6094,1.6094,1.6094,1.6094,1950.0],["1997-05-22",1.6094,1.6094,1.6094,1.6094,1050.0],["1997-05-23",1.6094,1.6094,1.6094,1.6094,150.0],["1997-05-27",1.686,1.686,1.6094,1.6094,8850.0],["1997-05-28",1.6094,1.686,1.6094,1.6094,19350.0],["1997-05-29",1.6094,1.6094,1.5327,1.5327,5550.0],["1997-05-30",1.5327,1.5327,1.5327,1.5327,3000.0],["1997-06-02",1.5327,1.571,1.4561,1.5327,13650.0],["1997-06-03",1.571,1.571,1.571,1.571,4500.0],["1997-06-04",1.571,1.571,1.571,1.571,0.0],["1997-06-05",1.5327,1.5327,1.4944,1.5327,1200.0],["1997-06-06",1.6094,1.6094,1.6094,1.6094,1500.0],["1997-06-09",1.5327,1.5327,1.5327,1.5327,6150.0],["1997-06-10",1.6094,1.6094,1.6094,1.6094,11700.0],["1997-06-11",1.6094,1.6094,1.6094,1.6094,0.0],["1997-06-12",1.571,1.571,1.571,1.571,1650.0],["1997-06-13",1.686,1.686,1.686,1.686,600.0],["1997-06-16",1.686,1.801,1.6094,1.801,31800.0],["1997-06-17",1.7626,1.8393,1.7626,1.8393,16200.0],["1997-06-18",1.8393,1.8393,1.8393,1.8393,0.0],["1997-06-19",1.8393,1.8393,1.8393,1.8393,0.0],["1997-06-20",1.8393,1.8393,1.8393,1.8393,0.0],["1997-06-23",1.801,1.801,1.801,1.801,150.0],["1997-06-24",1.801,1.801,1.801,1.801,150.0],["1997-06-25",1.8776,2.0309,1.8393,2.0309,16650.0],["1997-06-26",1.9542,1.9542,1.9542,1.9542,5700.0],["1997-06-27",1.9542,1.9542,1.9542,1.9542,0.0],["1997-06-30",1.9159,1.9159,1.9159,1.9159,1500.0],["1997-07-01",1.9159,1.9159,1.9159,1.9159,0.0],["1997-07-02",1.9159,1.9159,1.9159,1.9159,4050.0],["1997-07-03",1.8776,1.8776,1.8776,1.8776,2400.0],["1997-07-07",1.8776,1.8776,1.8776,1.8776,1500.0],["1997-07-08",1.8776,1.8776,1.8776,1.8776,3600.0],["1997-07-09",1.9159,1.9159,1.9159,1.9159,4650.0],["1997-07-10",1.9542,1.9542,1.9159,1.9159,5100.0],["1997-07-11",1.9159,1.9159,1.9159,1.9159,3750.0],["1997-07-14",1.8584,1.8584,1.8393,1.8393,2250.0],["1997-07-15",1.8393,1.9159,1.8393,1.9159,7500.0],["1997-07-16",1.9159,1.9159,1.9159,1.9159,0.0],["1997-07-17",1.9542,1.9542,1.8393,1.8393,4200.0],["1997-07-18",1.8393,1.8393,1.8393,1.8393,0.0],["1997-07-21",1.8393,1.8393,1.686,1.7243,21300.0],["1997-07-22",1.7243,1.7243,1.7243,1.7243,0.0],["1997-07-23",1.686,1.686,1.686,1.686,150.0],["1997-07-24",1.7626,1.8393,1.7626,1.8393,13200.0],["1997-07-25",1.8393,1.8393,1.7626,1.7626,1800.0],["1997-07-28",1.7626,1.7626,1.7626,1.7626,6600.0],["1997-07-29",1.7626,1.7626,1.7626,1.7626,3000.0],["1997-07-30",1.7626,1.7626,1.7626,1.7626,0.0],["1997-07-31",1.7626,1.7626,1.7626,1.7626,0.0],["1997-08-01",1.7626,1.7626,1.7626,1.7626,0.0],["1997-08-04",1.7626,1.7626,1.7626,1.7626,0.0],["1997-08-05",1.7626,1.7626,1.7626,1.7626,0.0],["1997-08-06",1.7626,1.7626,1.7626,1.7626,0.0],["1997-08-07",1.6094,1.7626,1.6094,1.7626,2700.0],["1997-08-08",1.7626,1.7626,1.7626,1.7626,0.0],["1997-08-11",1.6094,1.7626,1.6094,1.686,5550.0],["1997-08-12",1.686,1.7626,1.686,1.7626,11550.0],["1997-08-13",1.7626,1.7626,1.7626,1.7626,3000.0],["1997-08-14",1.6477,1.6477,1.6477,1.6477,150.0],["1997-08-15",1.6477,1.6477,1.6477,1.6477,3300.0],["1997-08-18",1.7243,1.9159,1.7243,1.8776,31650.0],["1997-08-19",1.8393,2.0692,1.8393,2.0309,38400.0],["1997-08-20",2.1075,2.2225,2.0309,2.1841,32250.0],["1997-08-21",2.1841,2.2225,2.0692,2.1458,49950.0],["1997-08-22",2.0309,2.2991,1.9925,2.1458,31500.0],["1997-08-25",2.2991,2.414,2.2991,2.414,10200.0],["1997-08-26",2.2608,2.7589,2.2608,2.7206,43350.0],["1997-08-27",2.6056,2.7589,2.4524,2.529,30000.0],["1997-08-28",2.529,2.529,2.529,2.529,0.0],["1997-08-29",2.6056,2.6823,2.4524,2.4524,8550.0],["1997-09-02",2.4524,2.4524,2.4524,2.4524,300.0],["1997-09-03",2.4524,2.4524,2.4524,2.4524,0.0],["1997-09-04",2.6823,2.6823,2.529,2.6056,900.0],["1997-09-05",2.529,2.529,2.529,2.529,300.0],["1997-09-08",2.529,2.529,2.529,2.529,300.0],["1997-09-09",2.529,2.6056,2.529,2.6056,4800.0],["1997-09-10",2.529,2.6056,2.529,2.529,6300.0],["1997-09-11",2.4524,2.4524,2.4524,2.4524,2850.0],["1997-09-12",2.4524,2.529,2.4524,2.4524,17100.0],["1997-09-15",2.3757,2.3757,2.3757,2.3757,20100.0],["1997-09-16",2.2991,2.2991,2.2991,2.2991,150.0],["1997-09-17",2.2991,2.2991,2.2991,2.2991,1350.0],["1997-09-18",2.2991,2.2991,1.9159,2.2225,46950.0],["1997-09-19",2.1458,2.3757,2.1458,2.3757,15300.0],["1997-09-22",2.1458,2.2225,2.0692,2.2225,19950.0],["1997-09-23",2.1458,2.2225,2.1458,2.2225,4800.0],["1997-09-24",2.1458,2.1458,2.1458,2.1458,900.0],["1997-09-25",2.1458,2.1458,2.1458,2.1458,0.0],["1997-09-26",2.1458,2.1458,2.1458,2.1458,2700.0],["1997-09-29",2.1458,2.1458,2.1458,2.1458,1200.0],["1997-09-30",2.1458,2.1458,2.1458,2.1458,0.0],["1997-10-01",2.1458,2.4524,2.1458,2.2991,19050.0],["1997-10-02",2.2225,2.2225,2.2225,2.2225,300.0],["1997-10-03",2.2225,2.2225,2.2225,2.2225,0.0],["1997-10-06",2.2225,2.2225,2.2225,2.2225,0.0],["1997-10-07",2.3757,2.3757,2.3757,2.3757,2250.0],["1997-10-08",2.2991,2.2991,2.2991,2.2991,1500.0],["1997-10-09",2.2225,2.2225,2.2225,2.2225,1650.0],["1997-10-10",2.3757,2.3757,2.3757,2.3757,3000.0],["1997-10-13",2.3757,2.3757,2.3757,2.3757,0.0],["1997-10-14",2.3757,2.3757,2.2991,2.2991,9000.0],["1997-10-15",2.3757,2.3757,2.2416,2.3757,8400.0],["1997-10-16",2.3757,2.3757,2.3757,2.3757,0.0],["1997-10-17",2.3757,2.3757,2.2225,2.2225,3750.0],["1997-10-20",2.2225,2.2416,2.1458,2.2416,13650.0],["1997-10-21",2.2416,2.2416,2.2416,2.2416,0.0],["1997-10-22",2.2225,2.2225,2.2225,2.2225,1050.0],["1997-10-23",2.2225,2.3374,2.2225,2.3183,38400.0],["1997-10-24",2.1458,2.1841,2.0309,2.1841,4500.0],["1997-10-27",2.0309,2.0309,2.0309,2.0309,2250.0],["1997-10-28",2.0309,2.0309,2.0309,2.0309,0.0],["1997-10-29",2.0309,2.0309,2.0309,2.0309,0.0],["1997-10-30",1.9925,1.9925,1.9925,1.9925,600.0],["1997-10-31",2.1458,2.2608,2.1458,2.2608,36900.0],["1997-11-03",2.2608,2.2608,2.2608,2.2608,0.0],["1997-11-04",2.2608,2.2608,2.2608,2.2608,0.0],["1997-11-05",2.1841,2.1841,2.1841,2.1841,1500.0],["1997-11-06",2.1841,2.1841,2.1841,2.1841,0.0],["1997-11-07",1.9542,1.9542,1.9542,1.9542,4950.0],["1997-11-10",1.9542,1.9542,1.9542,1.9542,0.0],["1997-11-11",1.9542,1.9542,1.9542,1.9542,0.0],["1997-11-12",1.9925,1.9925,1.9925,1.9925,1500.0],["1997-11-13",1.9925,1.9925,1.9925,1.9925,0.0],["1997-11-14",1.9925,1.9925,1.9925,1.9925,0.0],["1997-11-17",1.9159,1.9159,1.9159,1.9159,3150.0],["1997-11-18",1.9159,1.9159,1.7626,1.7626,6750.0],["1997-11-19",1.7626,1.7626,1.7626,1.7626,0.0],["1997-11-20",1.6477,1.6477,1.6477,1.6477,1350.0],["1997-11-21",1.801,1.801,1.801,1.801,1500.0],["1997-11-24",1.6477,1.6477,1.6477,1.6477,2700.0],["1997-11-25",1.571,1.8393,1.571,1.8393,6150.0],["1997-11-26",1.7626,1.8393,1.686,1.8393,4800.0],["1997-11-28",1.8393,1.8393,1.8393,1.8393,7500.0],["1997-12-01",1.8393,1.8393,1.8393,1.8393,0.0],["1997-12-02",1.8393,1.8393,1.8393,1.8393,0.0],["1997-12-03",1.686,1.686,1.686,1.686,1500.0],["1997-12-04",1.686,1.686,1.686,1.686,0.0],["1997-12-05",1.686,1.686,1.686,1.686,1500.0],["1997-12-08",1.686,1.686,1.686,1.686,450.0],["1997-12-09",1.686,1.686,1.686,1.686,0.0],["1997-12-10",1.8393,1.8393,1.8393,1.8393,300.0],["1997-12-11",1.8393,1.8393,1.8393,1.8393,0.0],["1997-12-12",1.686,1.686,1.4561,1.6477,47400.0],["1997-12-15",1.7243,1.7243,1.571,1.571,1650.0],["1997-12-16",1.686,1.7818,1.686,1.7818,38400.0],["1997-12-17",1.801,1.8968,1.801,1.8968,21600.0],["1997-12-18",1.8393,1.8393,1.801,1.801,11400.0],["1997-12-19",1.7626,1.7626,1.7626,1.7626,1500.0],["1997-12-22",1.7626,1.7626,1.7626,1.7626,6150.0],["1997-12-23",1.7243,1.7243,1.7243,1.7243,1650.0],["1997-12-24",1.7243,1.7243,1.7243,1.7243,0.0],["1997-12-26",1.7243,1.7243,1.7243,1.7243,150.0],["1997-12-29",1.7626,1.7626,1.5327,1.5327,15450.0],["1997-12-30",1.4944,1.5327,1.4944,1.5327,10650.0],["1997-12-31",1.5327,1.571,1.4944,1.571,24150.0],["1998-01-02",1.571,1.571,1.571,1.571,150.0],["1998-01-05",1.571,1.571,1.571,1.571,0.0],["1998-01-06",1.571,1.571,1.571,1.571,0.0],["1998-01-07",1.4944,1.5327,1.4944,1.5327,18300.0],["1998-01-08",1.5327,1.5327,1.5327,1.5327,0.0],["1998-01-09",1.5327,1.5327,1.5327,1.5327,4500.0],["1998-01-12",1.4944,1.5327,1.4944,1.4944,21750.0],["1998-01-13",1.571,1.571,1.571,1.571,2250.0],["1998-01-14",1.571,1.571,1.571,1.571,0.0],["1998-01-15",1.4944,1.4944,1.4944,1.4944,3750.0],["1998-01-16",1.4944,1.4944,1.4944,1.4944,28950.0],["1998-01-20",1.4944,1.4944,1.4944,1.4944,0.0],["1998-01-21",1.4944,1.571,1.4944,1.571,3900.0],["1998-01-22",1.571,1.571,1.571,1.571,0.0],["1998-01-23",1.4944,1.5327,1.4944,1.4944,3600.0],["1998-01-26",1.4944,1.5327,1.4944,1.5327,5100.0],["1998-01-27",1.6094,1.6094,1.4944,1.4944,2250.0],["1998-01-28",1.4944,1.4944,1.4944,1.4944,0.0],["1998-01-29",1.4944,1.4944,1.3795,1.3795,11850.0],["1998-01-30",1.3795,1.4561,1.3795,1.4561,28500.0],["1998-02-02",1.5327,1.686,1.4561,1.686,24900.0],["1998-02-03",1.4561,1.5327,1.3028,1.5327,42300.0],["1998-02-04",1.4561,1.4561,1.4561,1.4561,4500.0],["1998-02-05",1.4561,1.6094,1.3028,1.5327,29250.0],["1998-02-06",1.5327,1.5327,1.5327,1.5327,0.0],["1998-02-09",1.5327,1.5327,1.5327,1.5327,0.0],["1998-02-10",1.4561,1.5327,1.4561,1.4561,21900.0],["1998-02-11",1.4561,1.5327,1.4561,1.5327,9750.0],["1998-02-12",1.5327,1.6094,1.5327,1.5327,27000.0],["1998-02-13",1.4561,1.6094,1.4561,1.4561,175050.0],["1998-02-17",1.5327,1.5327,1.5327,1.5327,13650.0],["1998-02-18",1.5327,1.5327,1.5327,1.5327,2400.0],["1998-02-19",1.5327,1.5327,1.5327,1.5327,4350.0],["1998-02-20",1.5327,1.5327,1.5327,1.5327,6000.0],["1998-02-23",1.571,1.571,1.5327,1.5327,21300.0],["1998-02-24",1.5327,1.5327,1.5327,1.5327,14100.0],["1998-02-25",1.5327,1.5327,1.5327,1.5327,0.0],["1998-02-26",1.5327,1.5327,1.5327,1.5327,14850.0],["1998-02-27",1.6094,1.6094,1.6094,1.6094,1500.0],["1998-03-02",1.5327,1.6477,1.5327,1.6477,4350.0],["1998-03-03",1.6477,1.6477,1.6477,1.6477,0.0],["1998-03-04",1.3795,1.3795,1.3795,1.3795,300.0],["1998-03-05",1.6477,1.6477,1.6477,1.6477,4500.0],["1998-03-06",1.6477,1.6477,1.6477,1.6477,0.0],["1998-03-09",1.6477,1.6477,1.6477,1.6477,0.0],["1998-03-10",1.5327,1.5327,1.5327,1.5327,1650.0],["1998-03-11",1.4944,1.4944,1.4944,1.4944,2400.0],["1998-03-12",1.4944,1.4944,1.4944,1.4944,0.0],["1998-03-13",1.4944,1.4944,1.4944,1.4944,600.0],["1998-03-16",1.4944,1.4944,1.4944,1.4944,12300.0],["1998-03-17",1.4944,1.571,1.4944,1.571,10500.0],["1998-03-18",1.571,1.571,1.571,1.571,1500.0],["1998-03-19",1.571,1.571,1.571,1.571,3000.0],["1998-03-20",1.571,1.571,1.571,1.571,0.0],["1998-03-23",1.571,1.571,1.571,1.571,0.0],["1998-03-24",1.4561,1.5327,1.4561,1.4561,9000.0],["1998-03-25",1.4178,1.4178,1.4178,1.4178,1800.0],["1998-03-26",1.4561,1.7626,1.4561,1.686,33300.0],["1998-03-27",1.7626,1.801,1.686,1.7052,58500.0],["1998-03-30",1.7052,1.7052,1.7052,1.7052,0.0],["1998-03-31",1.6477,1.7626,1.6477,1.7626,11550.0],["1998-04-01",1.7626,1.7626,1.7626,1.7626,0.0],["1998-04-02",1.6094,1.6094,1.6094,1.6094,300.0],["1998-04-03",1.6094,1.6094,1.6094,1.6094,0.0],["1998-04-06",1.6094,1.6094,1.6094,1.6094,1500.0],["1998-04-07",1.5327,1.5327,1.2645,1.3795,51450.0],["1998-04-08",1.4561,1.4561,1.3795,1.3795,900.0],["1998-04-09",1.3028,1.3028,1.2262,1.2453,18150.0],["1998-04-13",1.3795,1.3795,1.2645,1.2645,1800.0],["1998-04-14",1.2262,1.3795,1.2262,1.3795,7500.0],["1998-04-15",1.3795,1.3795,1.3795,1.3795,0.0],["1998-04-16",1.3795,1.3795,1.3795,1.3795,0.0],["1998-04-17",1.5327,1.5327,1.5327,1.5327,2250.0],["1998-04-20",1.6094,1.6094,1.6094,1.6094,900.0],["1998-04-21",1.3795,1.3795,1.3795,1.3795,300.0],["1998-04-22",1.6094,1.6094,1.3795,1.3795,2100.0],["1998-04-23",1.4178,1.4178,1.3028,1.3795,7650.0],["1998-04-24",1.3795,1.3795,1.3411,1.3411,4500.0],["1998-04-27",1.3411,1.3411,1.3411,1.3411,0.0],["1998-04-28",1.3411,1.3411,1.3411,1.3411,0.0],["1998-04-29",1.3028,1.3028,1.3028,1.3028,5250.0],["1998-04-30",1.3028,1.3028,1.3028,1.3028,0.0],["1998-05-01",1.3028,1.3028,1.3028,1.3028,0.0],["1998-05-04",1.3028,1.3028,1.3028,1.3028,0.0],["1998-05-05",1.3028,1.3028,1.3028,1.3028,0.0],["1998-05-06",1.3028,1.4944,1.3028,1.3795,4500.0],["1998-05-07",1.3795,1.3795,1.3795,1.3795,1200.0],["1998-05-08",1.3411,1.3411,1.2262,1.2262,7800.0],["1998-05-11",1.3795,1.4178,1.3411,1.3411,6750.0],["1998-05-12",1.4561,1.4561,1.4178,1.4561,13500.0],["1998-05-13",1.4944,1.4944,1.4944,1.4944,5850.0],["1998-05-14",1.5327,1.5327,1.5327,1.5327,6900.0],["1998-05-15",1.5327,1.6094,1.5327,1.5327,3900.0],["1998-05-18",1.3795,1.3795,1.3795,1.3795,2850.0],["1998-05-19",1.3795,1.3795,1.3795,1.3795,0.0],["1998-05-20",1.571,1.571,1.3411,1.3411,9750.0],["1998-05-21",1.3411,1.3411,1.3411,1.3411,0.0],["1998-05-22",1.3411,1.3411,1.3411,1.3411,0.0],["1998-05-26",1.3411,1.3411,1.3411,1.3411,4500.0],["1998-05-27",1.3028,1.571,1.3028,1.5327,19800.0],["1998-05-28",1.6094,1.6094,1.6094,1.6094,150.0],["1998-05-29",1.4944,1.5327,1.4178,1.5327,18750.0],["1998-06-01",1.5327,1.5327,1.5327,1.5327,0.0],["1998-06-02",1.571,1.571,1.571,1.571,1650.0],["1998-06-03",1.571,1.571,1.571,1.571,0.0],["1998-06-04",1.571,1.571,1.571,1.571,0.0],["1998-06-05",1.3795,1.3795,1.3795,1.3795,1500.0],["1998-06-08",1.3795,1.3795,1.3795,1.3795,0.0],["1998-06-09",1.2645,1.2645,1.2645,1.2645,750.0],["1998-06-10",1.2645,1.2645,1.2645,1.2645,0.0],["1998-06-11",1.2645,1.2645,1.2645,1.2645,0.0],["1998-06-12",1.2645,1.2645,1.2645,1.2645,0.0],["1998-06-15",1.2645,1.2645,1.2262,1.2262,4200.0],["1998-06-16",1.2262,1.3028,1.2262,1.3028,29250.0],["1998-06-17",1.2262,1.2262,0.958,1.1495,51450.0],["1998-06-18",1.1879,1.2645,1.1879,1.2645,10500.0],["1998-06-19",1.2262,1.2262,1.2262,1.2262,300.0],["1998-06-22",1.2262,1.2262,1.2262,1.2262,0.0],["1998-06-23",1.3028,1.4561,1.3028,1.4561,7500.0],["1998-06-24",1.4561,1.4561,1.4561,1.4561,1950.0],["1998-06-25",1.3795,1.3795,1.3795,1.3795,150.0],["1998-06-26",1.3795,1.3795,1.3028,1.3028,4800.0],["1998-06-29",1.3028,1.3028,1.3028,1.3028,450.0],["1998-06-30",1.3028,1.3795,1.2262,1.3795,18450.0],["1998-07-01",1.2645,1.2645,1.2645,1.2645,450.0],["1998-07-02",1.2262,1.2262,1.2262,1.2262,2100.0],["1998-07-06",1.2262,1.2262,1.2262,1.2262,0.0],["1998-07-07",1.2262,1.2262,1.2262,1.2262,300.0],["1998-07-08",1.2453,1.2453,1.2453,1.2453,1500.0],["1998-07-09",1.2645,1.2645,1.2645,1.2645,1050.0],["1998-07-10",1.2645,1.2645,1.2645,1.2645,0.0],["1998-07-13",1.2262,1.2262,1.2262,1.2262,10350.0],["1998-07-14",1.2262,1.2262,1.2262,1.2262,0.0],["1998-07-15",1.2262,1.2262,1.2262,1.2262,750.0],["1998-07-16",1.2262,1.2262,1.2262,1.2262,0.0],["1998-07-17",1.2262,1.2262,1.2262,1.2262,1500.0],["1998-07-20",1.2262,1.2262,1.1879,1.1879,9750.0],["1998-07-21",1.1879,1.1879,1.1879,1.1879,0.0],["1998-07-22",1.1879,1.1879,1.1879,1.1879,750.0],["1998-07-23",1.1879,1.1879,1.1879,1.1879,300.0],["1998-07-24",1.1879,1.1879,1.1879,1.1879,2400.0],["1998-07-27",1.2645,1.2645,1.2645,1.2645,1500.0],["1998-07-28",1.1879,1.1879,1.1495,1.1495,5250.0],["1998-07-29",1.0729,1.0729,1.0729,1.0729,450.0],["1998-07-30",1.0729,1.0729,1.0729,1.0729,750.0],["1998-07-31",1.0729,1.0729,1.0729,1.0729,0.0],["1998-08-03",1.1495,1.1495,1.1495,1.1495,600.0],["1998-08-04",1.1495,1.1495,1.0729,1.0729,2550.0],["1998-08-05",1.0729,1.0729,1.0729,1.0729,0.0],["1998-08-06",1.0729,1.0729,1.0729,1.0729,0.0],["1998-08-07",1.0729,1.0729,1.0729,1.0729,0.0],["1998-08-10",1.0729,1.0729,1.0729,1.0729,1500.0],["1998-08-11",1.0729,1.0729,1.0729,1.0729,1500.0],["1998-08-12",1.0729,1.0729,1.0729,1.0729,0.0],["1998-08-13",1.0729,1.0729,1.0729,1.0729,0.0],["1998-08-14",1.0729,1.0729,1.0729,1.0729,0.0],["1998-08-17",1.0729,1.0729,0.9196,0.9196,15900.0],["1998-08-18",0.9196,0.9963,0.4598,0.9963,95850.0],["1998-08-19",0.8047,0.8047,0.8047,0.8047,600.0],["1998-08-20",0.8047,0.8047,0.8047,0.8047,0.0],["1998-08-21",1.0729,1.0729,1.0729,1.0729,900.0],["1998-08-24",1.0729,1.0729,1.0729,1.0729,4500.0],["1998-08-25",0.9196,0.9196,0.9196,0.9196,3000.0],["1998-08-26",0.8813,0.8813,0.8813,0.8813,3000.0],["1998-08-27",0.8813,0.8813,0.8813,0.8813,0.0],["1998-08-28",0.9963,0.9963,0.9196,0.9196,900.0],["1998-08-31",0.9196,0.9196,0.9196,0.9196,1500.0],["1998-09-01",0.843,0.8813,0.843,0.8813,3150.0],["1998-09-02",0.843,0.8813,0.8047,0.8813,5400.0],["1998-09-03",0.8813,0.9005,0.8047,0.843,13200.0],["1998-09-04",0.7664,0.7664,0.6897,0.7664,45000.0],["1998-09-08",0.843,0.843,0.6897,0.843,2400.0],["1998-09-09",0.843,0.843,0.843,0.843,0.0],["1998-09-10",0.9196,0.9196,0.9196,0.9196,6300.0],["1998-09-11",1.0729,1.207,1.0729,1.1495,11250.0],["1998-09-14",1.2262,1.2262,0.958,0.958,13500.0],["1998-09-15",0.9963,0.9963,0.9963,0.9963,750.0],["1998-09-16",1.1879,1.1879,1.1879,1.1879,600.0],["1998-09-17",1.1879,1.1879,1.1879,1.1879,0.0],["1998-09-18",0.9963,0.9963,0.9963,0.9963,9000.0],["1998-09-21",0.9963,0.9963,0.9196,0.9196,4500.0],["1998-09-22",0.9196,0.9196,0.9196,0.9196,0.0],["1998-09-23",0.9196,0.9196,0.9196,0.9196,0.0],["1998-09-24",0.9196,0.9196,0.9196,0.9196,0.0],["1998-09-25",0.9196,0.9196,0.9196,0.9196,0.0],["1998-09-28",0.9196,0.9196,0.9196,0.9196,0.0],["1998-09-29",0.9196,0.9196,0.9196,0.9196,0.0],["1998-09-30",0.9196,0.9196,0.9196,0.9196,0.0],["1998-10-01",0.9196,0.9196,0.9196,0.9196,0.0],["1998-10-02",0.7664,0.7664,0.7664,0.7664,1800.0],["1998-10-05",0.7664,0.9963,0.7664,0.9963,5550.0],["1998-10-06",1.1495,1.2262,1.0346,1.0729,54450.0],["1998-10-07",1.0346,1.0346,1.0346,1.0346,150.0],["1998-10-08",0.8813,0.8813,0.8047,0.843,2850.0],["1998-10-09",1.0729,1.2262,1.0729,1.2262,1800.0],["1998-10-12",1.2262,1.2262,1.2262,1.2262,0.0],["1998-10-13",1.1879,1.4178,1.1879,1.2262,3150.0],["1998-10-14",1.2262,1.2262,1.2262,1.2262,0.0],["1998-10-15",1.2262,1.2262,1.2262,1.2262,0.0],["1998-10-16",1.2262,1.2262,1.2262,1.2262,0.0],["1998-10-19",1.2262,1.2262,1.2262,1.2262,0.0],["1998-10-20",1.0729,1.0729,1.0729,1.0729,150.0],["1998-10-21",1.0729,1.0729,1.0729,1.0729,0.0],["1998-10-22",1.0921,1.2262,1.0921,1.2262,2550.0],["1998-10-23",1.2262,1.2262,1.2262,1.2262,0.0],["1998-10-26",1.0729,1.0729,1.0729,1.0729,2400.0],["1998-10-27",1.0729,1.0729,1.0729,1.0729,3300.0],["1998-10-28",0.9963,0.9963,0.9963,0.9963,2100.0],["1998-10-29",1.0729,1.0729,1.0729,1.0729,4500.0],["1998-10-30",0.9196,0.9196,0.9196,0.9196,600.0],["1998-11-02",1.0729,1.0729,1.0729,1.0729,1500.0],["1998-11-03",0.9196,0.9196,0.9196,0.9196,18900.0],["1998-11-04",0.8813,0.8813,0.8238,0.8238,7200.0],["1998-11-05",0.8238,0.8238,0.8238,0.8238,2700.0],["1998-11-06",0.8238,0.8238,0.8238,0.8238,0.0],["1998-11-09",0.8238,0.8238,0.8238,0.8238,0.0],["1998-11-10",0.9196,0.9196,0.9196,0.9196,1050.0],["1998-11-11",0.843,0.843,0.8238,0.8238,15300.0],["1998-11-12",0.9196,0.9196,0.9196,0.9196,2400.0],["1998-11-13",0.9196,0.9196,0.9196,0.9196,0.0],["1998-11-16",0.9196,0.9196,0.8047,0.8238,9000.0],["1998-11-17",0.8047,0.8047,0.8047,0.8047,3450.0],["1998-11-18",0.7472,0.9196,0.6131,0.9196,18750.0],["1998-11-19",0.9196,0.9196,0.9196,0.9196,0.0],["1998-11-20",0.6131,0.6131,0.6131,0.6131,750.0],["1998-11-23",0.7664,0.7664,0.6514,0.6514,15450.0],["1998-11-24",0.6514,0.7664,0.5365,0.6514,48300.0],["1998-11-25",0.6131,0.6897,0.6131,0.6897,4500.0],["1998-11-27",0.6897,0.6897,0.6897,0.6897,0.0],["1998-11-30",0.6897,0.7089,0.6897,0.6897,16350.0],["1998-12-01",0.6323,0.6323,0.6323,0.6323,1500.0],["1998-12-02",0.7472,0.7472,0.7472,0.7472,750.0],["1998-12-03",0.6323,0.7089,0.6323,0.7089,3750.0],["1998-12-04",0.7089,0.7089,0.7089,0.7089,0.0],["1998-12-07",0.6323,0.6323,0.6323,0.6323,3750.0],["1998-12-08",0.7664,0.7664,0.6131,0.6323,4500.0],["1998-12-09",0.6897,0.6897,0.6131,0.6131,5100.0],["1998-12-10",0.6131,0.6323,0.5365,0.5365,34050.0],["1998-12-11",0.5556,0.6131,0.5556,0.5556,3450.0],["1998-12-14",0.5365,0.5365,0.5365,0.5365,3450.0],["1998-12-15",0.4598,0.6131,0.4598,0.5748,16650.0],["1998-12-16",0.5556,0.5556,0.479,0.4981,18150.0],["1998-12-17",0.479,0.5748,0.479,0.5748,27150.0],["1998-12-18",0.5556,0.5556,0.5556,0.5556,3450.0],["1998-12-21",0.5556,0.5556,0.5556,0.5556,1500.0],["1998-12-22",0.5365,0.9196,0.5365,0.843,39150.0],["1998-12-23",0.6514,0.7664,0.6131,0.7664,8400.0],["1998-12-24",0.6131,0.843,0.6131,0.843,7500.0],["1998-12-28",0.6897,0.6897,0.6897,0.6897,10800.0],["1998-12-29",0.6514,0.6514,0.5365,0.5365,8100.0],["1998-12-30",0.5173,0.6897,0.4981,0.6897,9450.0],["1998-12-31",0.6897,0.7664,0.6131,0.6131,23400.0],["1999-01-04",0.5365,0.5365,0.5365,0.5365,4650.0],["1999-01-05",0.6131,0.6131,0.6131,0.6131,1500.0],["1999-01-06",0.5748,0.5939,0.5365,0.5365,19650.0],["1999-01-07",0.6131,0.6131,0.5748,0.5748,3450.0],["1999-01-08",0.6131,0.6131,0.6131,0.6131,1500.0],["1999-01-11",0.5365,0.6514,0.5365,0.6131,35700.0],["1999-01-12",0.6131,0.6131,0.6131,0.6131,0.0],["1999-01-13",0.5748,0.5748,0.5748,0.5748,1650.0],["1999-01-14",0.5748,0.5748,0.5365,0.5365,4800.0],["1999-01-15",0.5365,0.5748,0.5365,0.5365,6150.0],["1999-01-19",0.5748,0.5748,0.5748,0.5748,750.0],["1999-01-20",0.6131,0.6131,0.6131,0.6131,1650.0],["1999-01-21",0.6131,0.6131,0.6131,0.6131,0.0],["1999-01-22",0.6897,0.6897,0.6897,0.6897,7800.0],["1999-01-25",0.6897,0.6897,0.6897,0.6897,0.0],["1999-01-26",0.6897,0.7664,0.6897,0.7664,8100.0],["1999-01-27",0.7664,0.7664,0.6897,0.6897,17400.0],["1999-01-28",0.6897,0.7664,0.6897,0.7664,5700.0],["1999-01-29",0.7664,0.7664,0.6897,0.6897,27300.0],["1999-02-01",0.7664,0.7664,0.6897,0.6897,15150.0],["1999-02-02",0.6897,0.6897,0.6897,0.6897,1650.0],["1999-02-03",0.6897,0.6897,0.6897,0.6897,0.0],["1999-02-04",0.6897,0.6897,0.4981,0.6514,16050.0],["1999-02-05",0.7664,0.7664,0.6514,0.6514,2250.0],["1999-02-08",0.6514,0.7472,0.6514,0.7472,4650.0],["1999-02-09",0.6131,0.7472,0.6131,0.7472,6000.0],["1999-02-10",0.7472,0.8047,0.6131,0.8047,23250.0],["1999-02-11",0.8047,0.843,0.728,0.7664,28650.0],["1999-02-12",0.728,0.7855,0.728,0.7855,22950.0],["1999-02-16",0.843,0.9771,0.843,0.8813,19050.0],["1999-02-17",0.958,0.958,0.8813,0.8813,4500.0],["1999-02-18",0.8813,0.8813,0.7664,0.7664,3750.0],["1999-02-19",0.8813,0.8813,0.8813,0.8813,150.0],["1999-02-22",0.8813,0.8813,0.8813,0.8813,0.0],["1999-02-23",0.7664,0.8813,0.6897,0.8813,1950.0],["1999-02-24",0.8813,0.8813,0.8813,0.8813,150.0],["1999-02-25",0.8813,0.8813,0.8813,0.8813,0.0],["1999-02-26",0.8813,0.8813,0.8813,0.8813,1500.0],["1999-03-01",0.8813,0.8813,0.8813,0.8813,300.0],["1999-03-02",0.958,0.958,0.958,0.958,1050.0],["1999-03-03",0.958,0.958,0.958,0.958,0.0],["1999-03-04",0.958,1.4178,0.958,1.3986,24150.0],["1999-03-05",1.3795,1.4178,1.3795,1.4178,4200.0],["1999-03-08",1.4178,1.4178,0.9963,0.9963,4200.0],["1999-03-09",1.0346,1.4561,0.9963,1.2262,14250.0],["1999-03-10",1.1495,1.3795,1.0346,1.0346,10500.0],["1999-03-11",1.4561,1.4561,1.0729,1.0729,18000.0],["1999-03-12",1.2262,1.2262,0.958,1.2262,9900.0],["1999-03-15",0.9196,0.9196,0.9196,0.9196,4950.0],["1999-03-16",1.1879,1.3028,1.0346,1.0346,10500.0],["1999-03-17",1.0346,1.0346,0.843,1.0346,21750.0],["1999-03-18",0.9196,1.0729,0.9196,0.9196,6150.0],["1999-03-19",0.9196,0.9196,0.9196,0.9196,750.0],["1999-03-22",0.9196,0.9196,0.9196,0.9196,0.0],["1999-03-23",1.0729,1.0729,0.9196,0.9196,8400.0],["1999-03-24",0.9196,1.2262,0.843,0.9196,11700.0],["1999-03-25",0.9196,0.9196,0.843,0.843,7500.0],["1999-03-26",0.843,0.843,0.843,0.843,600.0],["1999-03-29",0.843,0.843,0.843,0.843,5850.0],["1999-03-30",0.843,0.843,0.843,0.843,0.0],["1999-03-31",0.8622,1.1495,0.8622,1.1495,9600.0],["1999-04-01",0.8622,0.8622,0.8622,0.8622,150.0],["1999-04-05",0.8622,0.8622,0.8622,0.8622,0.0],["1999-04-06",0.958,1.0729,0.958,1.0729,12450.0],["1999-04-07",0.8622,0.8622,0.8622,0.8622,300.0],["1999-04-08",0.8813,1.0729,0.8813,1.0729,600.0],["1999-04-09",1.0729,1.0729,1.0729,1.0729,0.0],["1999-04-12",1.0729,1.0729,1.0729,1.0729,0.0],["1999-04-13",0.958,1.0729,0.958,1.0729,450.0],["1999-04-14",1.0729,1.0729,0.9196,0.9196,1500.0],["1999-04-15",0.958,0.958,0.958,0.958,3450.0],["1999-04-16",0.958,0.958,0.958,0.958,1950.0],["1999-04-19",0.9963,0.9963,0.9963,0.9963,1500.0],["1999-04-20",0.9963,0.9963,0.9963,0.9963,3150.0],["1999-04-21",0.9963,0.9963,0.9963,0.9963,4500.0],["1999-04-22",0.9963,0.9963,0.9963,0.9963,4650.0],["1999-04-23",0.8813,1.0346,0.8813,1.0346,750.0],["1999-04-26",0.8813,0.8813,0.8813,0.8813,450.0],["1999-04-27",0.958,0.958,0.9196,0.9196,7050.0],["1999-04-28",0.9196,0.9196,0.9196,0.9196,0.0],["1999-04-29",0.9196,0.9196,0.9196,0.9196,13200.0],["1999-04-30",0.8813,0.9963,0.8813,0.9963,3600.0],["1999-05-03",1.0346,1.0346,1.0346,1.0346,1200.0],["1999-05-04",1.0346,1.0346,1.0346,1.0346,0.0],["1999-05-05",1.0346,1.0346,1.0346,1.0346,750.0],["1999-05-06",0.9196,0.9196,0.843,0.843,14100.0],["1999-05-07",0.9963,0.9963,0.9963,0.9963,3300.0],["1999-05-10",0.9963,0.9963,0.9963,0.9963,0.0],["1999-05-11",0.9196,1.1112,0.9196,1.1112,6150.0],["1999-05-12",1.1112,1.1495,0.9963,1.1495,3000.0],["1999-05-13",0.958,0.958,0.958,0.958,150.0],["1999-05-14",0.958,0.958,0.958,0.958,0.0],["1999-05-17",1.1495,1.2262,1.0729,1.0729,3450.0],["1999-05-18",1.0729,1.0729,1.0729,1.0729,0.0],["1999-05-19",0.9963,0.9963,0.9963,0.9963,1650.0],["1999-05-20",1.1495,1.1495,0.958,0.958,8700.0],["1999-05-21",0.958,0.958,0.958,0.958,0.0],["1999-05-24",1.1495,1.1495,1.1495,1.1495,150.0],["1999-05-25",1.1495,1.1495,1.1495,1.1495,0.0],["1999-05-26",1.1495,1.1495,1.1495,1.1495,0.0],["1999-05-27",1.1495,1.1495,1.1495,1.1495,6600.0],["1999-05-28",1.1495,1.1495,1.1495,1.1495,600.0],["1999-06-01",1.1495,1.1495,1.1495,1.1495,0.0],["1999-06-02",1.1495,1.1495,1.1495,1.1495,0.0],["1999-06-03",1.0729,1.0729,1.0729,1.0729,13800.0],["1999-06-04",1.0729,1.0729,1.0729,1.0729,150.0],["1999-06-07",1.0729,1.0729,1.0729,1.0729,0.0],["1999-06-08",1.0729,1.0729,1.0729,1.0729,150.0],["1999-06-09",1.0729,1.0729,1.0729,1.0729,0.0],["1999-06-10",0.9963,0.9963,0.9963,0.9963,10350.0],["1999-06-11",1.2262,1.2262,1.1304,1.1304,35400.0],["1999-06-14",1.1495,1.1495,1.1495,1.1495,2700.0],["1999-06-15",1.1495,1.2262,1.1495,1.2262,11550.0],["1999-06-16",1.2262,1.2262,1.2262,1.2262,9150.0],["1999-06-17",1.2262,1.2262,1.2262,1.2262,0.0],["1999-06-18",1.2262,1.2262,0.958,0.958,7650.0],["1999-06-21",1.1495,1.1495,1.0729,1.0729,4800.0],["1999-06-22",1.0729,1.0729,0.9963,1.0729,8250.0],["1999-06-23",1.0729,1.0729,1.0729,1.0729,0.0],["1999-06-24",0.9963,0.9963,0.958,0.958,3000.0],["1999-06-25",1.0729,1.0729,1.0729,1.0729,300.0],["1999-06-28",1.0729,1.0729,1.0729,1.0729,0.0],["1999-06-29",1.0729,1.2262,1.0729,1.1495,21000.0],["1999-06-30",1.0729,1.1495,1.0729,1.1495,3750.0],["1999-07-01",1.0729,1.0729,1.0729,1.0729,2250.0],["1999-07-02",1.1495,1.1495,1.1495,1.1495,1500.0],["1999-07-06",1.0921,1.0921,1.0921,1.0921,8250.0],["1999-07-07",1.0729,1.1112,1.0729,1.1112,5550.0],["1999-07-08",1.0346,1.0346,1.0346,1.0346,150.0],["1999-07-09",1.2262,1.2262,1.2262,1.2262,4800.0],["1999-07-12",1.2262,1.2262,1.2262,1.2262,0.0],["1999-07-13",1.0346,1.0346,0.9963,0.9963,15000.0],["1999-07-14",1.0729,1.2262,1.0729,1.2262,12150.0],["1999-07-15",1.1495,1.2262,1.1495,1.1495,20850.0],["1999-07-16",1.2645,1.2645,1.1495,1.2262,4800.0],["1999-07-19",1.2262,1.2262,1.2262,1.2262,300.0],["1999-07-20",1.3795,1.3795,1.2262,1.2262,3300.0],["1999-07-21",1.2262,1.2262,1.2262,1.2262,0.0],["1999-07-22",1.2453,1.2645,1.2262,1.2453,7800.0],["1999-07-23",1.2453,1.3795,1.2453,1.2645,20700.0],["1999-07-26",1.3795,1.3795,1.3795,1.3795,5850.0],["1999-07-27",1.3795,1.3795,1.3795,1.3795,300.0],["1999-07-28",1.3028,1.3795,1.3028,1.3795,9000.0],["1999-07-29",1.3795,1.3795,1.3795,1.3795,150.0],["1999-07-30",1.3028,1.3795,1.3028,1.3795,3900.0],["1999-08-02",1.3028,1.3028,1.3028,1.3028,5400.0],["1999-08-03",1.3028,1.3795,1.2262,1.2262,7650.0],["1999-08-04",1.3795,1.4561,1.3028,1.3795,11550.0],["1999-08-05",1.4178,1.4178,1.4178,1.4178,11400.0],["1999-08-06",1.3028,1.3795,1.3028,1.3795,4500.0],["1999-08-09",1.4561,1.4561,1.4561,1.4561,6600.0],["1999-08-10",1.4944,1.5327,1.4561,1.5327,7050.0],["1999-08-11",1.5327,1.5327,1.5327,1.5327,1650.0],["1999-08-12",1.5327,1.6094,1.5327,1.6094,30300.0],["1999-08-13",1.5327,1.5327,1.5327,1.5327,750.0],["1999-08-16",1.7626,1.7626,1.6477,1.6477,7350.0],["1999-08-17",1.7626,1.7626,1.7626,1.7626,13950.0],["1999-08-18",1.7626,1.9159,1.7243,1.7243,16500.0],["1999-08-19",1.7626,1.7626,1.686,1.686,4350.0],["1999-08-20",1.686,1.686,1.6094,1.686,2700.0],["1999-08-23",1.686,1.686,1.686,1.686,900.0],["1999-08-24",1.6094,1.6094,1.6094,1.6094,3000.0],["1999-08-25",1.6094,1.6094,1.6094,1.6094,1050.0],["1999-08-26",1.6094,1.6094,1.6094,1.6094,0.0],["1999-08-27",1.6189,1.6189,1.6189,1.6189,2700.0],["1999-08-30",1.6094,1.6094,1.5327,1.5327,5100.0],["1999-08-31",1.6668,1.6668,1.6668,1.6668,1500.0],["1999-09-01",1.6094,1.686,1.6094,1.686,2250.0],["1999-09-02",1.686,1.686,1.686,1.686,0.0],["1999-09-03",1.5519,1.571,1.5519,1.571,7350.0],["1999-09-07",1.5519,1.6094,1.5519,1.571,4500.0],["1999-09-08",1.5327,1.5327,1.5327,1.5327,300.0],["1999-09-09",1.5327,1.5327,1.5327,1.5327,0.0],["1999-09-10",1.5327,1.5327,1.5327,1.5327,0.0],["1999-09-13",1.571,1.571,1.571,1.571,750.0],["1999-09-14",1.571,1.6094,1.571,1.6094,16500.0],["1999-09-15",1.6094,1.6094,1.571,1.571,4500.0],["1999-09-16",1.571,1.571,1.571,1.571,0.0],["1999-09-17",1.6477,1.686,1.571,1.571,3300.0],["1999-09-20",1.571,1.571,1.571,1.571,0.0],["1999-09-21",1.571,1.571,1.571,1.571,0.0],["1999-09-22",1.571,1.571,1.571,1.571,0.0],["1999-09-23",1.571,1.571,1.571,1.571,750.0],["1999-09-24",1.571,1.571,1.571,1.571,450.0],["1999-09-27",1.571,1.571,1.571,1.571,1500.0],["1999-09-28",1.571,1.571,1.571,1.571,1050.0],["1999-09-29",1.6477,1.6477,1.6477,1.6477,150.0],["1999-09-30",1.571,1.571,1.571,1.571,150.0],["1999-10-01",1.571,1.571,1.571,1.571,0.0],["1999-10-04",1.571,1.571,1.571,1.571,0.0],["1999-10-05",1.571,1.571,1.5327,1.5327,9900.0],["1999-10-06",1.4561,1.4561,0.958,1.1112,29700.0],["1999-10-07",1.1112,1.2262,1.1112,1.2262,3300.0],["1999-10-08",1.2262,1.2262,1.2262,1.2262,2700.0],["1999-10-11",1.2262,1.2262,1.2262,1.2262,0.0],["1999-10-12",1.2645,1.3028,1.2645,1.3028,2400.0],["1999-10-13",1.3028,1.3028,1.3028,1.3028,0.0],["1999-10-14",1.3028,1.3028,1.3028,1.3028,0.0],["1999-10-15",1.3028,1.3028,1.3028,1.3028,0.0],["1999-10-18",1.2262,1.3028,1.2262,1.3028,1650.0],["1999-10-19",1.3028,1.3028,1.3028,1.3028,1500.0],["1999-10-20",1.3028,1.3028,1.3028,1.3028,0.0],["1999-10-21",1.0729,1.0729,0.9963,0.9963,10650.0],["1999-10-22",0.958,0.958,0.9101,0.9196,57450.0],["1999-10-25",0.9196,0.958,0.9196,0.958,11550.0],["1999-10-26",0.958,0.958,0.9196,0.958,7050.0],["1999-10-27",0.9196,0.9196,0.9196,0.9196,150.0],["1999-10-28",0.9196,0.9196,0.6897,0.8813,117150.0],["1999-10-29",0.8047,0.8813,0.7664,0.8813,38700.0],["1999-11-01",0.7855,0.7855,0.7855,0.7855,1500.0],["1999-11-02",0.9005,0.9196,0.7855,0.9196,16350.0],["1999-11-03",0.9196,0.9196,0.6323,0.728,40350.0],["1999-11-04",0.728,0.728,0.728,0.728,0.0],["1999-11-05",0.8238,0.958,0.8047,0.958,7200.0],["1999-11-08",0.843,1.0346,0.843,1.0346,4200.0],["1999-11-09",0.843,0.843,0.7664,0.7664,900.0],["1999-11-10",0.8238,0.8238,0.7664,0.8238,11700.0],["1999-11-11",0.7664,0.8238,0.7664,0.8047,11400.0],["1999-11-12",0.7664,0.843,0.728,0.843,15900.0],["1999-11-15",0.9196,0.9196,0.6897,0.7664,24000.0],["1999-11-16",0.7664,0.7664,0.7664,0.7664,0.0],["1999-11-17",0.843,0.843,0.5365,0.7664,40950.0],["1999-11-18",0.7664,0.7664,0.728,0.728,2850.0],["1999-11-19",0.728,0.728,0.6897,0.728,4800.0],["1999-11-22",0.6897,0.6897,0.6897,0.6897,9300.0],["1999-11-23",0.7664,0.8047,0.6897,0.728,14700.0],["1999-11-24",0.6897,0.7472,0.6897,0.6897,19650.0],["1999-11-26",0.7664,0.7664,0.7664,0.7664,4500.0],["1999-11-29",0.7855,0.7855,0.7855,0.7855,6000.0],["1999-11-30",0.7855,0.7855,0.7855,0.7855,0.0],["1999-12-01",0.7089,0.7089,0.7089,0.7089,3750.0],["1999-12-02",0.7472,0.7664,0.7472,0.7664,6750.0],["1999-12-03",0.7472,0.8047,0.7472,0.7664,6000.0],["1999-12-06",0.7664,0.7664,0.7664,0.7664,0.0],["1999-12-07",0.8047,0.8047,0.6897,0.7664,5550.0],["1999-12-08",0.7568,0.8047,0.6897,0.6897,18000.0],["1999-12-09",0.7664,0.843,0.6897,0.6897,19500.0],["1999-12-10",0.6706,0.728,0.6706,0.728,7650.0],["1999-12-13",0.8047,0.8047,0.6514,0.6514,10950.0],["1999-12-14",0.6514,0.6897,0.6514,0.6897,1800.0],["1999-12-15",0.6897,0.843,0.6897,0.7664,18450.0],["1999-12-16",0.843,0.843,0.7664,0.7664,10650.0],["1999-12-17",0.7855,0.7855,0.7855,0.7855,750.0],["1999-12-20",0.7664,0.7664,0.7664,0.7664,39600.0],["1999-12-21",0.7759,0.8047,0.7664,0.8047,3000.0],["1999-12-22",0.7664,0.8047,0.7664,0.8047,13650.0],["1999-12-23",0.7855,0.8813,0.7855,0.843,25650.0],["1999-12-27",0.9005,0.9005,0.8047,0.8047,3150.0],["1999-12-28",0.9196,0.9196,0.8047,0.8047,13350.0],["1999-12-29",0.8813,0.9196,0.843,0.9196,5850.0],["1999-12-30",0.8813,0.9196,0.8813,0.9196,2400.0],["1999-12-31",0.9196,1.0729,0.9196,0.9963,7500.0],["2000-01-03",1.0729,1.1304,0.9963,1.0729,29400.0],["2000-01-04",1.0729,1.1304,1.0346,1.0729,18150.0],["2000-01-05",1.0729,1.0729,0.9963,0.9963,9000.0],["2000-01-06",1.0729,1.1495,1.0729,1.1495,13200.0],["2000-01-07",1.1495,1.1495,1.1112,1.1495,9750.0],["2000-01-10",1.1495,1.1495,1.1495,1.1495,0.0],["2000-01-11",1.1495,1.1495,1.1112,1.1112,3600.0],["2000-01-12",1.0729,1.0729,1.0729,1.0729,1500.0],["2000-01-13",1.0729,1.0729,1.0729,1.0729,9000.0],["2000-01-14",1.0729,1.0729,1.0729,1.0729,0.0],["2000-01-18",1.0729,1.0729,1.0729,1.0729,0.0],["2000-01-19",0.9963,0.9963,0.9963,0.9963,150.0],["2000-01-20",0.9196,0.9196,0.9196,0.9196,6300.0],["2000-01-21",0.9196,0.9196,0.843,0.843,9900.0],["2000-01-24",0.843,0.9963,0.843,0.9963,6750.0],["2000-01-25",0.9963,0.9963,0.9963,0.9963,0.0],["2000-01-26",1.0729,1.0729,1.0729,1.0729,1500.0],["2000-01-27",1.0729,1.0729,1.0729,1.0729,0.0],["2000-01-28",1.0729,1.0729,1.0729,1.0729,0.0],["2000-01-31",0.9963,2.529,0.9963,1.9734,1607100.0],["2000-02-01",1.9925,2.529,1.8584,1.9925,746700.0],["2000-02-02",1.9159,1.9159,1.4561,1.571,181650.0],["2000-02-03",1.686,1.9159,1.6094,1.686,118650.0],["2000-02-04",1.7147,1.8393,1.6094,1.7626,61050.0],["2000-02-07",1.7818,1.8776,1.6094,1.6094,35550.0],["2000-02-08",1.6094,2.8355,1.3795,2.3757,558150.0],["2000-02-09",2.414,5.6711,2.1458,4.4066,1513350.0],["2000-02-10",3.2283,4.1384,3.2187,3.5636,1059300.0],["2000-02-11",3.487,4.33,3.0655,3.6785,506550.0],["2000-02-14",3.8414,4.5982,3.6785,3.9851,182550.0],["2000-02-15",4.2725,6.4375,4.0617,5.6328,1187850.0],["2000-02-16",5.3646,5.901,5.3262,5.3646,609150.0],["2000-02-17",5.3645,5.537,4.6748,5.3262,399450.0],["2000-02-18",5.1155,5.7477,4.7706,4.9814,317850.0],["2000-02-22",4.8377,5.901,4.7131,5.5178,634950.0],["2000-02-23",5.5561,6.1309,5.5178,5.6711,504600.0],["2000-02-24",5.8244,6.0926,4.7515,5.3262,363900.0],["2000-02-25",5.7094,7.0506,5.2879,6.4375,642600.0],["2000-02-28",7.0506,7.8552,6.5141,7.5487,652350.0],["2000-02-29",7.8169,9.7328,7.6636,9.1964,668250.0],["2000-03-01",9.273,12.1086,9.1964,9.5029,795450.0],["2000-03-02",9.1964,9.9627,7.9702,8.8132,481350.0],["2000-03-03",8.6599,9.0431,7.3571,7.5487,521100.0],["2000-03-06",7.2805,9.1964,6.744,8.2767,889200.0],["2000-03-07",7.9702,9.5029,7.9319,8.2384,361200.0],["2000-03-08",8.2767,8.8898,7.3571,7.9702,191700.0],["2000-03-09",7.8169,8.5833,7.587,8.0468,268800.0],["2000-03-10",8.0468,8.2384,7.3571,7.7403,210750.0],["2000-03-13",7.4721,7.7403,6.8973,7.2038,145950.0],["2000-03-14",7.0697,7.3188,5.901,6.1309,180600.0],["2000-03-15",6.0926,6.1309,5.2879,6.1309,272100.0],["2000-03-16",6.0926,6.1309,5.2113,6.0926,298650.0],["2000-03-17",5.901,6.2842,5.2879,5.9776,104250.0],["2000-03-20",5.5178,7.0506,5.5178,6.6674,207450.0],["2000-03-21",6.1692,6.8206,5.901,5.9776,64800.0],["2000-03-22",6.1309,6.8206,5.5178,6.4375,136200.0],["2000-03-23",6.5907,7.1272,6.1309,7.0506,250500.0],["2000-03-24",7.0506,7.6636,6.859,7.6636,348900.0],["2000-03-27",7.7403,7.9702,6.5141,7.0122,148650.0],["2000-03-28",6.8206,6.9164,5.8627,6.7057,127350.0],["2000-03-29",6.744,6.744,5.8244,5.8244,131250.0],["2000-03-30",5.6711,5.8244,4.2916,4.9047,239550.0],["2000-03-31",5.0197,6.0543,4.7515,5.2113,172500.0],["2000-04-03",5.3262,5.5178,4.2916,4.6748,113250.0],["2000-04-04",4.5982,4.5982,2.7589,4.0234,513150.0],["2000-04-05",3.8701,4.5982,3.1421,4.2916,175500.0],["2000-04-06",4.7131,5.6711,4.3683,4.9047,207150.0],["2000-04-07",5.4412,5.4795,4.7515,4.7515,130650.0],["2000-04-10",4.7515,4.8664,3.4486,4.0617,136050.0],["2000-04-11",3.9851,4.2916,3.6019,4.2533,134250.0],["2000-04-12",4.1192,4.215,3.5253,4.215,96900.0],["2000-04-13",3.9851,3.9851,2.2991,3.1421,930150.0],["2000-04-14",3.0655,3.0655,1.9159,2.4524,494550.0],["2000-04-17",1.9925,3.1804,1.9925,2.529,215400.0],["2000-04-18",2.529,3.4103,2.529,3.1421,128250.0],["2000-04-19",3.2187,3.9851,3.0655,3.6019,153150.0],["2000-04-20",3.9468,3.9851,3.372,3.6402,123900.0],["2000-04-24",3.7169,3.7169,2.7781,3.1038,101100.0],["2000-04-25",3.1038,3.4486,3.0655,3.4103,66150.0],["2000-04-26",3.3433,3.5253,3.0655,3.1421,65550.0],["2000-04-27",3.1613,3.2187,2.8355,3.0655,27300.0],["2000-04-28",3.2187,3.372,3.1038,3.2954,46500.0],["2000-05-01",3.1421,3.3337,2.9122,3.1804,72000.0],["2000-05-02",3.2954,3.2954,3.0655,3.1421,20100.0],["2000-05-03",3.1421,3.1421,2.9122,3.1421,52500.0],["2000-05-04",3.0655,3.5253,2.7589,3.372,373500.0],["2000-05-05",3.4486,3.6019,3.372,3.487,166500.0],["2000-05-08",3.4486,3.487,3.0655,3.1038,42900.0],["2000-05-09",3.372,3.372,2.9122,3.2954,33300.0],["2000-05-10",3.2187,3.2187,2.7781,3.0655,40350.0],["2000-05-11",2.9888,3.0655,2.7589,2.8355,86100.0],["2000-05-12",2.8739,3.3145,2.8739,3.2187,74250.0],["2000-05-15",3.3145,3.3145,2.8739,3.0846,26550.0],["2000-05-16",3.0846,3.1038,2.9505,3.0271,25950.0],["2000-05-17",2.9888,3.0655,2.8739,3.0463,37650.0],["2000-05-18",2.9122,3.0271,2.8547,2.9888,17100.0],["2000-05-19",2.8547,2.9122,2.5098,2.529,67650.0],["2000-05-22",2.4907,2.7589,2.3374,2.3757,75750.0],["2000-05-23",2.4524,2.6823,2.3757,2.3757,40650.0],["2000-05-24",2.4524,2.4524,1.8393,2.1458,101850.0],["2000-05-25",2.4907,2.4907,2.0117,2.1458,39150.0],["2000-05-26",2.0692,2.2225,2.0692,2.1075,39000.0],["2000-05-30",2.1075,2.1458,1.9159,1.9925,68700.0],["2000-05-31",2.1458,2.2991,2.0692,2.0692,34950.0],["2000-06-01",2.2225,2.4524,2.0692,2.2991,23700.0],["2000-06-02",2.4524,2.7589,2.3757,2.7398,79200.0],["2000-06-05",2.7398,2.7398,2.529,2.529,11850.0],["2000-06-06",2.529,2.529,2.3757,2.4524,47850.0],["2000-06-07",2.4524,2.4907,2.2991,2.414,33300.0],["2000-06-08",2.3566,2.4524,2.3374,2.414,11100.0],["2000-06-09",2.347,2.4907,2.3374,2.4907,42750.0],["2000-06-12",2.529,4.1384,2.529,3.736,359250.0],["2000-06-13",3.6785,3.7935,3.2187,3.372,298350.0],["2000-06-14",4.1001,4.1192,3.487,3.6211,234900.0],["2000-06-15",3.8318,3.8318,3.2187,3.4295,118950.0],["2000-06-16",3.2762,3.487,3.2187,3.2954,78000.0],["2000-06-19",3.2954,3.6785,3.2954,3.6211,118800.0],["2000-06-20",3.5636,3.6211,3.2187,3.487,70350.0],["2000-06-21",3.5253,3.5253,3.0655,3.257,51750.0],["2000-06-22",3.2187,3.4486,3.1421,3.257,50250.0],["2000-06-23",3.1804,3.372,3.1421,3.2187,14550.0],["2000-06-26",3.6211,3.6211,3.1421,3.4103,33000.0],["2000-06-27",3.4486,3.4486,3.0655,3.257,53100.0],["2000-06-28",3.257,3.5636,3.1421,3.4103,24600.0],["2000-06-29",3.3337,3.4486,3.2187,3.257,34950.0],["2000-06-30",3.2187,3.4486,3.2187,3.2954,46050.0],["2000-07-03",3.2954,3.2954,3.1421,3.2187,8100.0],["2000-07-05",3.1613,3.5253,3.1038,3.5253,48000.0],["2000-07-06",3.5636,3.6211,3.2954,3.5253,58350.0],["2000-07-07",3.5732,3.5732,3.372,3.4103,52650.0],["2000-07-10",3.4295,3.8318,3.4295,3.5636,214200.0],["2000-07-11",3.4486,3.6977,3.4486,3.6019,20700.0],["2000-07-12",3.6019,4.0617,3.6019,3.851,102900.0],["2000-07-13",4.0043,5.1346,3.9851,4.9047,642750.0],["2000-07-14",5.058,5.8244,4.9814,5.4029,859650.0],["2000-07-17",5.7477,6.0543,5.058,5.4987,435750.0],["2000-07-18",5.3645,5.4029,4.4449,5.058,347100.0],["2000-07-19",5.173,5.173,4.4449,4.5599,253650.0],["2000-07-20",4.7131,4.8473,4.215,4.215,96600.0],["2000-07-21",4.2342,4.4449,4.1384,4.4449,159600.0],["2000-07-24",5.7094,5.7477,4.5982,4.9047,756150.0],["2000-07-25",5.1251,5.2879,4.6748,4.8281,137700.0],["2000-07-26",4.8089,4.8281,4.1767,4.5982,179700.0],["2000-07-27",4.579,4.5982,4.1958,4.2533,111300.0],["2000-07-28",4.215,4.3683,3.6785,3.8318,193350.0],["2000-07-31",3.6785,3.7935,3.2954,3.4103,199200.0],["2000-08-01",3.4486,3.9851,3.4103,3.4486,105750.0],["2000-08-02",3.4582,3.6402,3.372,3.4486,48150.0],["2000-08-03",3.2187,3.372,3.1421,3.372,82500.0],["2000-08-04",3.372,3.6785,3.2954,3.6785,61350.0],["2000-08-07",3.9085,3.9085,3.6019,3.6211,54750.0],["2000-08-08",3.6785,3.6785,3.2187,3.2954,64650.0],["2000-08-09",3.2666,3.6785,3.257,3.6019,107850.0],["2000-08-10",3.6785,3.9851,3.5253,3.6785,53100.0],["2000-08-11",3.7935,3.7935,3.6019,3.7169,24450.0],["2000-08-14",3.9085,4.33,3.7552,4.1384,99300.0],["2000-08-15",4.2533,4.4449,4.215,4.215,78300.0],["2000-08-16",4.215,4.579,4.0617,4.33,63150.0],["2000-08-17",4.4449,4.4449,4.0617,4.0617,112050.0],["2000-08-18",4.0809,4.6748,4.0234,4.6078,152250.0],["2000-08-21",4.7898,5.2879,4.3683,4.5982,339900.0],["2000-08-22",4.7131,4.7898,4.1384,4.5216,109350.0],["2000-08-23",4.5982,4.5982,4.1767,4.2916,46800.0],["2000-08-24",4.2342,4.2916,3.9851,4.0617,112650.0],["2000-08-25",4.0426,4.1384,3.6785,4.0617,108150.0],["2000-08-28",3.9085,4.6748,3.8701,4.5216,168300.0],["2000-08-29",4.5216,4.5216,4.1384,4.4449,17550.0],["2000-08-30",4.2916,4.9814,4.1767,4.8281,225450.0],["2000-08-31",4.9047,5.2879,4.5982,4.5982,204000.0],["2000-09-01",4.7515,5.2879,4.5982,4.9814,128850.0],["2000-09-05",4.9622,5.2113,4.8281,5.1346,118200.0],["2000-09-06",4.7515,5.2113,4.6365,4.8664,109500.0],["2000-09-07",4.8664,4.8664,4.6173,4.6748,42900.0],["2000-09-08",4.6557,4.6748,4.2916,4.5216,75300.0],["2000-09-11",4.5599,4.6365,4.4066,4.5216,35100.0],["2000-09-12",4.4066,5.1346,4.3683,5.058,205350.0],["2000-09-13",5.1346,5.2113,4.3683,4.8281,78600.0],["2000-09-14",4.7898,5.0197,4.5982,4.7898,47100.0],["2000-09-15",4.7515,4.7515,4.215,4.4832,185550.0],["2000-09-18",4.4066,4.5216,4.1384,4.4449,35250.0],["2000-09-19",4.2533,4.4449,4.215,4.2916,37200.0],["2000-09-20",4.2916,4.4449,4.2533,4.2916,16500.0],["2000-09-21",4.3683,4.3683,4.215,4.2916,15450.0],["2000-09-22",4.1192,4.2916,4.0617,4.2533,56550.0],["2000-09-25",4.0234,4.1767,4.0234,4.1384,43800.0],["2000-09-26",4.1384,4.1767,3.8318,4.1384,127800.0],["2000-09-27",3.9851,4.0617,3.7552,3.8318,55050.0],["2000-09-28",3.851,3.8701,3.5636,3.7552,108900.0],["2000-09-29",3.7073,3.9851,3.6402,3.9851,66450.0],["2000-10-02",3.9085,4.5215,3.9085,4.2533,104550.0],["2000-10-03",4.2916,4.5216,3.7169,3.7935,71250.0],["2000-10-04",3.7169,3.9085,3.6785,3.8318,30000.0],["2000-10-05",3.8701,3.9851,3.8701,3.8701,9000.0],["2000-10-06",3.7552,3.9851,3.6785,3.9085,39000.0],["2000-10-09",3.6785,3.7552,3.5253,3.6785,12750.0],["2000-10-10",3.5253,3.8318,3.4486,3.6019,28200.0],["2000-10-11",3.6402,3.6402,3.372,3.4103,27300.0],["2000-10-12",3.4486,3.6019,3.0655,3.1038,51300.0],["2000-10-13",3.0655,3.6019,3.0655,3.5253,41700.0],["2000-10-16",3.5923,3.6019,3.4103,3.4486,11850.0],["2000-10-17",3.372,3.4486,3.2954,3.2954,14550.0],["2000-10-18",3.2954,3.4486,3.2954,3.2954,8700.0],["2000-10-19",3.2954,3.9468,3.2954,3.6019,67350.0],["2000-10-20",3.6211,3.6402,3.257,3.372,97200.0],["2000-10-23",3.2954,3.487,3.1038,3.2187,109800.0],["2000-10-24",3.1804,3.2954,3.0655,3.0655,103200.0],["2000-10-25",3.0655,3.1038,2.9505,3.0655,24450.0],["2000-10-26",3.0655,3.0655,2.9122,2.9888,46350.0],["2000-10-27",2.9313,3.2187,2.9313,3.1421,97500.0],["2000-10-30",3.1517,3.372,3.0655,3.2187,63300.0],["2000-10-31",3.1517,3.5444,3.1421,3.2954,62850.0],["2000-11-01",3.554,3.554,3.0655,3.0846,97050.0],["2000-11-02",3.1421,3.1421,2.9122,3.0655,51450.0],["2000-11-03",2.9505,3.0655,2.9505,3.0655,39600.0],["2000-11-06",2.9984,3.1038,2.9888,3.0655,28050.0],["2000-11-07",3.0655,3.0655,2.9888,3.0271,10800.0],["2000-11-08",3.0655,3.0655,2.9505,2.9505,11100.0],["2000-11-09",2.9601,2.9601,2.6056,2.644,61050.0],["2000-11-10",2.6631,2.7206,2.6056,2.6056,10650.0],["2000-11-13",2.4524,3.0655,2.2991,3.0655,111750.0],["2000-11-14",2.7685,3.1421,2.7685,3.1421,12600.0],["2000-11-15",3.0655,3.0655,3.0655,3.0655,9000.0],["2000-11-16",2.7972,2.8355,2.7972,2.8355,5400.0],["2000-11-17",2.8355,2.8739,2.1458,2.4524,71100.0],["2000-11-20",2.529,2.8355,2.529,2.7589,43950.0],["2000-11-21",2.8068,2.8068,2.529,2.529,38100.0],["2000-11-22",2.4907,2.4907,2.2225,2.414,96000.0],["2000-11-24",2.414,2.4524,2.347,2.347,12750.0],["2000-11-27",2.2991,2.3757,2.2608,2.2608,42900.0],["2000-11-28",2.3374,2.3374,2.1458,2.1458,71100.0],["2000-11-29",2.2225,2.2225,2.0692,2.0692,42600.0],["2000-11-30",2.0788,2.0788,1.8393,1.8776,52200.0],["2000-12-01",1.9925,2.2991,1.9159,1.9925,117600.0],["2000-12-04",1.9925,2.2225,1.8776,1.9925,33150.0],["2000-12-05",2.0692,2.1458,1.571,1.7626,82950.0],["2000-12-06",1.8393,2.0692,1.686,1.801,160200.0],["2000-12-07",1.7626,2.0692,1.7243,1.8393,46950.0],["2000-12-08",1.8105,1.9925,1.7626,1.8776,54600.0],["2000-12-11",1.8393,1.8393,1.686,1.7626,33300.0],["2000-12-12",1.7243,2.0117,1.7243,2.0117,91350.0],["2000-12-13",2.0309,2.1458,1.8776,1.8776,73500.0],["2000-12-14",2.0692,2.0692,1.8393,1.9542,70800.0],["2000-12-15",1.8776,1.9159,1.7243,1.8393,132750.0],["2000-12-18",2.2033,2.2225,1.8776,1.9925,73200.0],["2000-12-19",1.9159,1.9925,1.3795,1.686,82200.0],["2000-12-20",1.6094,1.8393,1.4561,1.4561,66750.0],["2000-12-21",1.7243,1.7626,1.4944,1.7626,56100.0],["2000-12-22",1.8776,1.9542,1.7626,1.801,63900.0],["2000-12-26",1.9159,2.1075,1.8776,2.0309,84300.0],["2000-12-27",1.8776,1.9925,1.8584,1.8776,95700.0],["2000-12-28",1.8584,2.1458,1.7626,1.9925,84900.0],["2000-12-29",2.1075,2.1075,1.8393,1.8393,123300.0],["2001-01-02",2.0596,2.1458,1.9925,2.0309,35550.0],["2001-01-03",2.1362,2.2991,2.0309,2.2991,63450.0],["2001-01-04",2.3566,2.414,2.1075,2.1075,91950.0],["2001-01-05",2.0883,2.2225,1.8584,1.9925,136800.0],["2001-01-08",1.9925,2.1075,1.801,1.9542,82650.0],["2001-01-09",1.9446,2.0692,1.9446,2.0692,24150.0],["2001-01-10",2.0692,2.3757,2.0692,2.2416,35850.0],["2001-01-11",2.0692,2.4907,2.0692,2.4907,46800.0],["2001-01-12",2.4907,2.529,2.2991,2.4524,28500.0],["2001-01-16",2.4907,2.5098,2.4524,2.5098,6000.0],["2001-01-17",2.5098,2.6823,2.5098,2.644,36150.0],["2001-01-18",2.6056,2.8739,2.6056,2.7972,72900.0],["2001-01-19",2.8739,2.8739,2.6823,2.8355,30600.0],["2001-01-22",2.8068,2.9122,2.644,2.9122,48000.0],["2001-01-23",2.8355,3.487,2.7589,3.2187,209850.0],["2001-01-24",3.257,3.5636,3.2187,3.5636,197100.0],["2001-01-25",3.5636,3.7552,3.372,3.4486,194100.0],["2001-01-26",3.4486,3.7552,3.1421,3.6977,62550.0],["2001-01-29",3.736,4.215,3.7169,4.1384,246900.0],["2001-01-30",4.215,4.2533,3.2954,3.6977,228000.0],["2001-01-31",3.7935,4.1,3.5828,3.6785,88950.0],["2001-02-01",4.0234,4.1384,3.6785,3.8318,55350.0],["2001-02-02",3.7456,3.8318,3.736,3.8318,29250.0],["2001-02-05",3.6977,3.6977,3.487,3.5828,15900.0],["2001-02-06",3.6498,3.6785,3.4486,3.487,28950.0],["2001-02-07",3.554,3.6785,3.3337,3.372,76500.0],["2001-02-08",3.4486,3.5253,3.372,3.4103,34050.0],["2001-02-09",3.372,3.372,2.9122,3.1038,57900.0],["2001-02-12",3.0655,3.1421,2.7589,2.9122,62400.0],["2001-02-13",2.9122,3.0655,2.8355,2.9122,38700.0],["2001-02-14",2.9122,2.9888,2.7589,2.9888,19950.0],["2001-02-15",3.0655,3.0655,2.7972,3.0271,46350.0],["2001-02-16",2.9122,2.9505,2.7589,2.9122,14250.0],["2001-02-20",2.9505,2.9505,2.6535,2.6535,26550.0],["2001-02-21",2.6152,2.9122,2.4524,2.4524,44850.0],["2001-02-22",2.4524,2.6823,2.2991,2.5673,39450.0],["2001-02-23",2.6056,2.7206,2.4524,2.4715,21150.0],["2001-02-26",2.4907,2.6152,2.4907,2.5673,24150.0],["2001-02-27",2.5673,2.7206,2.529,2.529,9900.0],["2001-02-28",2.529,2.529,2.3757,2.529,18000.0],["2001-03-01",2.3757,2.4524,2.1458,2.4524,26100.0],["2001-03-02",2.3757,2.4524,2.2991,2.3757,14400.0],["2001-03-05",2.1841,2.4524,2.1458,2.2991,22050.0],["2001-03-06",2.2608,2.414,2.2608,2.2991,20700.0],["2001-03-07",2.3757,2.4524,2.3183,2.3757,19350.0],["2001-03-08",2.3662,2.4524,2.2225,2.3949,43800.0],["2001-03-09",2.3853,2.3853,1.9925,2.1267,83100.0],["2001-03-12",2.1458,2.2895,2.0692,2.1075,18600.0],["2001-03-13",2.1075,2.5673,2.0692,2.4524,49950.0],["2001-03-14",2.3087,2.529,2.2991,2.4524,48000.0],["2001-03-15",2.4524,2.5673,2.414,2.4332,28200.0],["2001-03-16",2.414,2.4524,2.3374,2.3374,14400.0],["2001-03-19",2.3757,2.4524,2.3374,2.4332,2850.0],["2001-03-20",2.4332,2.4524,2.3374,2.4524,6450.0],["2001-03-21",2.529,2.529,2.4524,2.4907,13950.0],["2001-03-22",2.4524,2.4524,2.1458,2.3757,24000.0],["2001-03-23",2.3661,2.529,2.3374,2.529,14250.0],["2001-03-26",2.4524,2.6056,2.1841,2.414,15600.0],["2001-03-27",2.414,2.4524,2.2608,2.4524,18600.0],["2001-03-28",2.2991,2.3757,2.2225,2.3757,32250.0],["2001-03-29",2.2608,2.2991,2.1458,2.1458,81000.0],["2001-03-30",2.1458,2.2225,2.1458,2.2225,16950.0],["2001-04-02",2.3757,2.3757,1.9925,2.0692,53100.0],["2001-04-03",1.9925,2.1458,1.9925,2.1458,23400.0],["2001-04-04",1.9925,2.1458,1.9925,2.1267,13050.0],["2001-04-05",2.2991,2.3757,2.0883,2.1841,45000.0],["2001-04-06",2.1458,2.1458,2.0692,2.1458,5850.0],["2001-04-09",2.0048,2.2378,2.0048,2.1458,5400.0],["2001-04-10",2.3727,2.3727,2.1458,2.1458,2700.0],["2001-04-11",2.4462,2.4462,1.9006,2.0232,78300.0],["2001-04-12",1.9619,2.293,1.9619,2.293,22950.0],["2001-04-16",2.2317,2.2317,2.1826,2.2255,13650.0],["2001-04-17",2.2684,2.2684,2.1581,2.1581,4950.0],["2001-04-18",2.152,2.434,2.152,2.434,32700.0],["2001-04-19",2.3297,2.6056,2.3297,2.575,53250.0],["2001-04-20",2.6669,2.6731,2.4524,2.6118,46650.0],["2001-04-23",2.5137,2.5443,2.4524,2.5443,21750.0],["2001-04-24",2.5505,2.6056,2.4524,2.5995,4200.0],["2001-04-25",2.483,2.5995,2.483,2.5995,13200.0],["2001-04-26",2.6363,2.808,2.624,2.808,45000.0],["2001-04-27",2.9122,2.9551,2.7589,2.8815,42600.0],["2001-04-30",2.9367,2.9674,2.857,2.857,29100.0],["2001-05-01",2.6363,2.6424,2.1581,2.4033,64050.0],["2001-05-02",2.4217,2.5137,2.1765,2.2378,32850.0],["2001-05-03",2.2133,2.3052,2.1458,2.2991,24150.0],["2001-05-04",2.1765,2.4585,2.1765,2.4524,30450.0],["2001-05-07",2.5137,2.5443,2.3297,2.4462,22200.0],["2001-05-08",2.3604,2.4524,2.3604,2.4524,7050.0],["2001-05-09",2.2684,2.3665,2.2684,2.3297,5550.0],["2001-05-10",2.3911,2.4524,2.3297,2.3297,21600.0],["2001-05-11",2.2562,2.4524,2.2562,2.2684,24150.0],["2001-05-14",2.2562,2.4462,2.2562,2.2684,14400.0],["2001-05-15",2.2684,2.2684,2.2071,2.2071,5700.0],["2001-05-16",2.2071,2.293,2.2071,2.293,16050.0],["2001-05-17",2.3727,2.3911,2.2807,2.3849,31800.0],["2001-05-18",2.3911,2.483,2.3788,2.483,13350.0],["2001-05-21",2.483,2.483,2.342,2.342,13950.0],["2001-05-22",2.3972,2.4217,2.2378,2.4217,16500.0],["2001-05-23",2.3297,2.4217,2.3297,2.4217,3750.0],["2001-05-24",2.3911,2.3911,2.2991,2.3911,8550.0],["2001-05-25",2.3052,2.3543,2.2991,2.3236,9300.0],["2001-05-29",2.3236,2.3236,2.2684,2.2684,9900.0],["2001-05-30",2.2684,2.3727,2.2071,2.3727,9750.0],["2001-05-31",2.2133,2.3972,2.2133,2.3788,8700.0],["2001-06-01",2.2194,2.293,2.2194,2.2868,9750.0],["2001-06-04",2.2194,2.293,2.2194,2.2378,15150.0],["2001-06-05",2.2439,2.342,2.2439,2.342,1350.0],["2001-06-06",2.3175,2.3911,2.2684,2.3911,5850.0],["2001-06-07",2.2684,2.4401,2.2684,2.4217,23250.0],["2001-06-08",2.4217,2.5137,2.3911,2.4094,43200.0],["2001-06-11",2.4094,2.4462,2.3665,2.4462,22350.0],["2001-06-12",2.3911,2.4524,2.3911,2.3911,3150.0],["2001-06-13",2.3297,2.3543,2.3297,2.3359,7050.0],["2001-06-14",2.3297,2.3297,2.2071,2.2071,14850.0],["2001-06-15",2.201,2.2071,2.0845,2.1703,21450.0],["2001-06-18",2.1765,2.25,2.0845,2.2133,27000.0],["2001-06-19",2.1826,2.2991,2.0293,2.2868,31050.0],["2001-06-20",2.2439,2.2991,2.1458,2.2991,42600.0],["2001-06-21",2.1949,2.2807,2.1949,2.2807,1200.0],["2001-06-22",2.201,2.2071,2.201,2.2071,2100.0],["2001-06-25",2.2378,2.2991,2.2378,2.2991,7050.0],["2001-06-26",2.2991,2.342,2.2991,2.2991,11550.0],["2001-06-27",2.3114,2.3604,2.2991,2.3604,10500.0],["2001-06-28",2.3604,2.3604,2.3175,2.3175,3900.0],["2001-06-29",2.3175,2.3175,2.2071,2.2991,2700.0],["2001-07-02",2.3175,2.3175,2.3175,2.3175,750.0],["2001-07-03",2.2684,2.3481,2.2684,2.3481,42150.0],["2001-07-05",2.2991,2.3481,2.2991,2.3481,3900.0],["2001-07-06",2.2991,2.342,2.2807,2.342,18600.0],["2001-07-09",2.3543,2.3543,2.3114,2.3481,4650.0],["2001-07-10",2.2807,2.3481,2.2684,2.3297,70050.0],["2001-07-11",2.2991,2.3359,2.2746,2.3297,10500.0],["2001-07-12",2.2807,2.3481,2.2746,2.2868,18150.0],["2001-07-13",2.2868,2.2991,2.2868,2.2991,8550.0],["2001-07-16",2.293,2.3052,2.2868,2.3052,6900.0],["2001-07-17",2.2868,2.3297,2.2868,2.3297,7800.0],["2001-07-18",2.2868,2.3297,2.2868,2.3297,12000.0],["2001-07-19",2.3604,2.3911,2.2807,2.3911,36600.0],["2001-07-20",2.2746,2.3727,2.2684,2.3727,18450.0],["2001-07-23",2.2623,2.2868,2.2071,2.2807,2400.0],["2001-07-24",2.3297,2.3297,2.1152,2.2684,2700.0],["2001-07-25",2.1152,2.2684,2.0845,2.2194,9450.0],["2001-07-26",2.0845,2.0845,2.0293,2.0845,6000.0],["2001-07-27",2.0293,2.0845,2.0293,2.0722,9750.0],["2001-07-30",2.0539,2.0723,2.0293,2.0293,23100.0],["2001-07-31",2.0416,2.0477,2.0355,2.0355,19050.0],["2001-08-01",2.0477,2.0722,2.0293,2.0355,5100.0],["2001-08-02",2.0355,2.0723,2.0232,2.0293,17250.0],["2001-08-03",2.0232,2.0232,1.8515,1.9312,26400.0],["2001-08-06",2.0968,2.0968,2.0232,2.0539,7650.0],["2001-08-07",2.2991,2.3052,2.0906,2.0906,17250.0],["2001-08-08",1.9067,1.9925,1.9067,1.9312,2550.0],["2001-08-09",1.9312,2.0845,1.8515,1.9006,12300.0],["2001-08-10",1.9619,2.1397,1.9006,2.1397,12000.0],["2001-08-13",2.0539,2.0539,1.968,1.968,600.0],["2001-08-14",1.968,2.0906,1.968,2.0906,3900.0],["2001-08-15",1.9742,1.9803,1.8699,1.8699,8400.0],["2001-08-16",1.9067,2.0109,1.9006,1.9312,9150.0],["2001-08-17",2.0109,2.0109,1.9128,1.9251,10200.0],["2001-08-20",1.9251,2.0845,1.9251,2.0845,42750.0],["2001-08-21",2.2684,2.2684,1.8945,1.9619,13800.0],["2001-08-22",1.9619,1.9619,1.9006,1.9006,12300.0],["2001-08-23",1.9006,1.9619,1.9006,1.9619,9300.0],["2001-08-24",1.9619,1.9619,1.9558,1.9558,2400.0],["2001-08-27",1.9619,2.0784,1.9006,1.9006,1500.0],["2001-08-28",1.9006,1.9006,1.9006,1.9006,2550.0],["2001-08-29",1.9006,1.919,1.9006,1.9128,4350.0],["2001-08-30",1.9006,1.9312,1.8393,1.8393,16650.0],["2001-08-31",1.9251,1.9251,1.8393,1.9251,7200.0],["2001-09-04",1.8761,1.8761,1.8209,1.8209,2400.0],["2001-09-05",1.8086,1.827,1.7718,1.7718,9000.0],["2001-09-06",1.8393,1.9128,1.8393,1.8699,14100.0],["2001-09-07",1.8883,1.8883,1.8025,1.8393,30600.0],["2001-09-10",1.8393,1.8393,1.8148,1.8148,11550.0],["2001-09-17",1.8148,1.8209,1.686,1.778,12750.0],["2001-09-18",1.8761,1.8761,1.778,1.8025,57450.0],["2001-09-19",1.778,1.778,1.3488,1.4408,35400.0],["2001-09-20",1.4408,1.5327,1.4346,1.5327,10650.0],["2001-09-21",1.5021,1.5021,1.4162,1.453,42150.0],["2001-09-24",1.5266,1.5266,1.5266,1.5266,600.0],["2001-09-25",1.2507,1.5327,1.2507,1.5205,9600.0],["2001-09-26",1.637,1.637,1.4346,1.4346,7500.0],["2001-09-27",1.5327,1.5327,1.4285,1.5021,4500.0],["2001-09-28",1.5634,1.6553,1.4714,1.6553,10800.0],["2001-10-01",1.6553,1.6553,1.5634,1.594,2700.0],["2001-10-02",1.6002,1.686,1.5327,1.6799,13350.0],["2001-10-03",1.6553,1.6553,1.6063,1.6553,4950.0],["2001-10-04",1.5573,1.686,1.5573,1.686,2850.0],["2001-10-05",1.7473,1.7473,1.6676,1.7473,11550.0],["2001-10-08",1.8025,1.8086,1.8025,1.8086,7950.0],["2001-10-09",1.7167,1.7167,1.6921,1.6921,8400.0],["2001-10-10",1.8086,1.8086,1.6676,1.6676,12600.0],["2001-10-11",1.7718,1.9925,1.7657,1.9558,15000.0],["2001-10-12",1.8393,1.8393,1.7167,1.8086,10350.0],["2001-10-15",1.7657,1.7657,1.7657,1.7657,5550.0],["2001-10-16",1.7473,1.8086,1.7289,1.778,12600.0],["2001-10-17",1.7718,1.7718,1.5327,1.7412,13500.0],["2001-10-18",1.5756,1.5756,1.5756,1.5756,750.0],["2001-10-19",1.7412,1.8148,1.5327,1.6676,13950.0],["2001-10-22",1.545,1.7167,1.545,1.7167,10200.0],["2001-10-23",1.6553,1.7167,1.6553,1.7167,3000.0],["2001-10-24",1.6553,1.7044,1.6553,1.7044,3900.0],["2001-10-25",1.7167,1.7167,1.6553,1.6553,8850.0],["2001-10-26",1.6553,1.6553,1.3365,1.4776,69750.0],["2001-10-29",1.4408,1.4408,1.2998,1.3488,26250.0],["2001-10-30",1.312,1.3795,1.2384,1.3488,16350.0],["2001-10-31",1.2998,1.3488,1.2998,1.3181,15000.0],["2001-11-01",1.2998,1.312,1.0729,1.3059,12450.0],["2001-11-02",1.2507,1.2752,1.2507,1.2752,1500.0],["2001-11-05",1.3488,1.4714,1.2262,1.2262,18750.0],["2001-11-06",1.2323,1.3427,1.2078,1.2875,31650.0],["2001-11-07",1.1649,1.3059,1.1649,1.2323,43500.0],["2001-11-08",1.2323,1.4101,1.2262,1.3795,70200.0],["2001-11-09",1.3795,1.4408,1.3243,1.4408,9900.0],["2001-11-12",1.4101,1.5327,1.3733,1.4408,9600.0],["2001-11-13",1.4592,1.5327,1.453,1.4714,25350.0],["2001-11-14",1.5634,1.5634,1.5634,1.5634,150.0],["2001-11-15",1.4653,1.5327,1.4653,1.5327,6000.0],["2001-11-16",1.4346,1.5634,1.4346,1.5266,28950.0],["2001-11-19",1.5327,1.5327,1.5266,1.5266,7500.0],["2001-11-20",1.5266,1.5389,1.5266,1.5389,1650.0],["2001-11-21",1.545,1.6124,1.5327,1.6002,7500.0],["2001-11-23",1.5879,1.6186,1.5879,1.6186,7200.0],["2001-11-26",1.7105,1.7105,1.5818,1.6737,4500.0],["2001-11-27",1.6247,1.6553,1.6247,1.6553,2100.0],["2001-11-28",1.6737,1.686,1.6431,1.6553,9900.0],["2001-11-29",1.5573,1.6186,1.5573,1.6186,2550.0],["2001-11-30",1.594,1.594,1.5634,1.594,15600.0],["2001-12-03",1.594,1.594,1.5634,1.5634,2250.0],["2001-12-04",1.5695,1.5695,1.5634,1.5634,6750.0],["2001-12-05",1.5879,1.6247,1.5327,1.5327,42450.0],["2001-12-06",1.5634,1.7167,1.4714,1.7167,63600.0],["2001-12-07",1.7105,1.7473,1.6063,1.6063,18750.0],["2001-12-10",1.6737,1.7289,1.5327,1.594,24000.0],["2001-12-11",1.594,1.594,1.5327,1.5327,5250.0],["2001-12-12",1.7412,1.7412,1.5634,1.5634,6750.0],["2001-12-13",1.5573,1.5879,1.5573,1.5879,10800.0],["2001-12-14",1.5879,1.594,1.5818,1.5818,6750.0],["2001-12-17",1.594,1.6431,1.5389,1.6431,21450.0],["2001-12-18",1.5818,1.6186,1.5695,1.5818,16200.0],["2001-12-19",1.6308,1.7289,1.6247,1.6247,10200.0],["2001-12-20",1.6124,1.6676,1.6063,1.6247,16050.0],["2001-12-21",1.594,1.6186,1.594,1.6002,19650.0],["2001-12-24",1.6002,1.6247,1.6002,1.6247,15900.0],["2001-12-26",1.6431,1.735,1.6308,1.6308,6900.0],["2001-12-27",1.6247,1.6553,1.6247,1.637,19950.0],["2001-12-28",1.6308,1.7718,1.6308,1.7718,26100.0],["2001-12-31",1.7044,1.7657,1.7044,1.7657,14400.0],["2002-01-02",1.7596,1.8393,1.7596,1.8393,6000.0],["2002-01-03",1.8393,1.8393,1.8393,1.8393,300.0],["2002-01-04",1.8331,1.8393,1.8331,1.8393,2250.0],["2002-01-07",1.778,1.8086,1.7167,1.7289,63000.0],["2002-01-08",1.7841,1.8086,1.7841,1.7841,21450.0],["2002-01-09",1.778,1.778,1.778,1.778,300.0],["2002-01-10",1.7473,1.7718,1.7289,1.7412,11850.0],["2002-01-11",1.778,1.778,1.7473,1.7473,1950.0],["2002-01-14",1.7289,1.778,1.7289,1.735,10800.0],["2002-01-15",1.7412,1.7412,1.7412,1.7412,300.0],["2002-01-16",1.7902,1.827,1.735,1.7718,32100.0],["2002-01-17",1.827,1.827,1.7412,1.7412,17850.0],["2002-01-18",1.7412,1.7412,1.7289,1.7289,6300.0],["2002-01-22",1.7412,1.7412,1.7289,1.7412,7500.0],["2002-01-23",1.7412,1.7412,1.7412,1.7412,4500.0],["2002-01-24",1.7534,1.7534,1.7534,1.7534,1200.0],["2002-01-25",1.7534,1.7534,1.7167,1.7167,62100.0],["2002-01-28",1.7289,1.778,1.7289,1.778,2100.0],["2002-01-29",1.8209,1.8209,1.8209,1.8209,900.0],["2002-01-30",1.7534,1.7964,1.735,1.7412,14550.0],["2002-01-31",1.735,1.7902,1.735,1.7902,12000.0],["2002-02-01",1.7596,1.7596,1.7534,1.7534,3000.0],["2002-02-04",1.7534,1.827,1.7473,1.7473,6450.0],["2002-02-05",1.7473,1.7473,1.7167,1.7167,24150.0],["2002-02-06",1.7228,1.7473,1.686,1.686,9450.0],["2002-02-07",1.7044,1.7044,1.6921,1.6921,10650.0],["2002-02-08",1.6921,1.6921,1.686,1.686,13800.0],["2002-02-11",1.686,1.6983,1.686,1.6983,3900.0],["2002-02-12",1.6983,1.7167,1.6983,1.7167,4950.0],["2002-02-13",1.7167,1.7167,1.686,1.6921,4950.0],["2002-02-14",1.6921,1.6921,1.6921,1.6921,0.0],["2002-02-15",1.6921,1.6921,1.6921,1.6921,0.0],["2002-02-19",1.7044,1.7044,1.6921,1.6921,7350.0],["2002-02-20",1.686,1.6921,1.686,1.6921,1650.0],["2002-02-21",1.6921,1.6921,1.6921,1.6921,0.0],["2002-02-22",1.6921,1.6921,1.6921,1.6921,12450.0],["2002-02-25",1.6921,1.7044,1.6921,1.7044,3900.0],["2002-02-26",1.6921,1.6921,1.6921,1.6921,6150.0],["2002-02-27",1.6921,1.6921,1.6799,1.686,18000.0],["2002-02-28",1.686,1.6983,1.6676,1.6676,35250.0],["2002-03-01",1.6615,1.6615,1.6615,1.6615,6750.0],["2002-03-04",1.6553,1.8331,1.6553,1.7473,15000.0],["2002-03-05",1.7412,1.7473,1.7412,1.7473,1350.0],["2002-03-06",1.6921,1.7473,1.6921,1.7473,900.0],["2002-03-07",1.6983,1.6983,1.6676,1.6737,9300.0],["2002-03-08",1.6799,1.6799,1.6799,1.6799,5100.0],["2002-03-11",1.6799,1.6921,1.6553,1.6553,11250.0],["2002-03-12",1.6553,1.6553,1.6553,1.6553,1800.0],["2002-03-13",1.686,1.686,1.6799,1.686,4950.0],["2002-03-14",1.6615,1.7044,1.6615,1.6676,4350.0],["2002-03-15",1.637,1.6553,1.637,1.6431,6000.0],["2002-03-18",1.637,1.637,1.6247,1.6247,6750.0],["2002-03-19",1.6247,1.6247,1.6063,1.6063,2100.0],["2002-03-20",1.6063,1.6921,1.6063,1.6124,5850.0],["2002-03-21",1.6124,1.6124,1.594,1.6002,11700.0],["2002-03-22",1.6615,1.6615,1.594,1.6063,2400.0],["2002-03-25",1.6615,1.7044,1.6308,1.6553,11250.0],["2002-03-26",1.6308,1.6308,1.6308,1.6308,300.0],["2002-03-27",1.686,1.7105,1.637,1.637,8550.0],["2002-03-28",1.6799,1.7105,1.6553,1.7105,4800.0],["2002-04-01",1.6553,1.6553,1.6431,1.6431,1800.0],["2002-04-02",1.7044,1.7044,1.6124,1.6124,15750.0],["2002-04-03",1.6124,1.6124,1.6124,1.6124,0.0],["2002-04-04",1.6063,1.6063,1.6063,1.6063,1050.0],["2002-04-05",1.594,1.6553,1.594,1.6553,4650.0],["2002-04-08",1.7105,1.7167,1.686,1.686,9900.0],["2002-04-09",1.7657,1.7657,1.6615,1.6615,5400.0],["2002-04-10",1.6676,1.6676,1.6676,1.6676,150.0],["2002-04-11",1.686,1.686,1.686,1.686,2250.0],["2002-04-12",1.686,1.7718,1.6737,1.6737,4650.0],["2002-04-15",1.6737,1.6737,1.6737,1.6737,450.0],["2002-04-16",1.6921,1.6921,1.6737,1.6737,2400.0],["2002-04-17",1.6799,1.6799,1.6799,1.6799,750.0],["2002-04-18",1.6799,1.6799,1.6799,1.6799,0.0],["2002-04-19",1.6799,1.7167,1.6799,1.7167,2400.0],["2002-04-22",1.6615,1.6615,1.6553,1.6553,3450.0],["2002-04-23",1.6553,1.6553,1.6553,1.6553,16650.0],["2002-04-24",1.6553,1.6553,1.6553,1.6553,2400.0],["2002-04-25",1.6247,1.6247,1.6247,1.6247,1050.0],["2002-04-26",1.6186,1.6186,1.6186,1.6186,750.0],["2002-04-29",1.6063,1.6063,1.594,1.594,5550.0],["2002-04-30",1.5756,1.5756,1.5756,1.5756,1500.0],["2002-05-01",1.5756,1.594,1.5756,1.5818,4050.0],["2002-05-02",1.6186,1.6247,1.6186,1.6247,1950.0],["2002-05-03",1.6247,1.6247,1.6247,1.6247,0.0],["2002-05-06",1.3856,1.594,1.3795,1.5634,25500.0],["2002-05-07",1.5511,1.5511,1.545,1.545,1800.0],["2002-05-08",1.5634,1.5634,1.5511,1.5511,3300.0],["2002-05-09",1.5389,1.5389,1.5327,1.5327,13200.0],["2002-05-10",1.5389,1.5511,1.5389,1.5511,9900.0],["2002-05-13",1.5327,1.5389,1.5021,1.5205,5700.0],["2002-05-14",1.5021,1.5082,1.4714,1.5021,15900.0],["2002-05-15",1.5205,1.5327,1.5021,1.5021,8250.0],["2002-05-16",1.545,1.545,1.5021,1.545,1350.0],["2002-05-17",1.5818,1.5818,1.5634,1.5634,13350.0],["2002-05-20",1.6002,1.6676,1.5634,1.594,15300.0],["2002-05-21",1.7473,1.8086,1.7167,1.7167,21600.0],["2002-05-22",1.7718,1.8393,1.7473,1.7473,27450.0],["2002-05-23",1.827,1.9006,1.7718,1.9006,51000.0],["2002-05-24",1.9312,1.9312,1.8393,1.8393,14400.0],["2002-05-28",1.9006,1.9006,1.8086,1.8086,16350.0],["2002-05-29",1.8393,1.8393,1.7167,1.7596,27450.0],["2002-05-30",1.7596,1.7596,1.5327,1.6492,15450.0],["2002-05-31",1.6615,1.7412,1.6615,1.6615,600.0],["2002-06-03",1.6553,1.7167,1.6247,1.7167,4950.0],["2002-06-04",1.7167,1.7167,1.594,1.594,2400.0],["2002-06-05",1.594,1.594,1.594,1.594,0.0],["2002-06-06",1.5818,1.5818,1.5818,1.5818,2850.0],["2002-06-07",1.5634,1.5695,1.5634,1.5695,2250.0],["2002-06-10",1.6186,1.6247,1.4959,1.5082,21900.0],["2002-06-11",1.5143,1.5879,1.5082,1.5266,14400.0],["2002-06-12",1.5327,1.5511,1.5327,1.5327,9000.0],["2002-06-13",1.5143,1.5266,1.5143,1.5266,3600.0],["2002-06-14",1.5082,1.5082,1.4469,1.4837,24300.0],["2002-06-17",1.4653,1.4653,1.4653,1.4653,300.0],["2002-06-18",1.4714,1.5021,1.4714,1.5021,5400.0],["2002-06-19",1.5021,1.5266,1.4714,1.4714,5700.0],["2002-06-20",1.4714,1.5205,1.4714,1.4714,7200.0],["2002-06-21",1.5021,1.5266,1.4714,1.4714,2850.0],["2002-06-24",1.4714,1.4714,1.4408,1.4408,4800.0],["2002-06-25",1.5327,1.5327,1.5327,1.5327,4950.0],["2002-06-26",1.4714,1.4714,1.4469,1.4469,8100.0],["2002-06-27",1.5266,1.5327,1.5266,1.5327,7650.0],["2002-06-28",1.4469,1.5327,1.4101,1.5327,21450.0],["2002-07-01",1.5327,1.5327,1.4469,1.4469,4800.0],["2002-07-02",1.4469,1.5021,1.4469,1.453,8700.0],["2002-07-03",1.453,1.4714,1.3181,1.4714,27600.0],["2002-07-05",1.4714,1.4714,1.4714,1.4714,750.0],["2002-07-08",1.4714,1.4959,1.4714,1.4959,1650.0],["2002-07-09",1.4408,1.5879,1.4408,1.5879,3450.0],["2002-07-10",1.5143,1.5143,1.5082,1.5082,3000.0],["2002-07-11",1.5327,1.5511,1.5327,1.5511,8250.0],["2002-07-12",1.5327,1.594,1.5266,1.5327,3000.0],["2002-07-15",1.5327,1.6553,1.5266,1.6553,2850.0],["2002-07-16",1.5266,1.5327,1.4898,1.5327,31050.0],["2002-07-17",1.5082,1.5327,1.5082,1.5327,1650.0],["2002-07-18",1.5082,1.6063,1.5082,1.5082,19800.0],["2002-07-19",1.5143,1.5327,1.4776,1.4776,21300.0],["2002-07-22",1.4776,1.4776,1.4776,1.4776,3900.0],["2002-07-23",1.4837,1.4837,1.4776,1.4837,20100.0],["2002-07-24",1.4837,1.5021,1.3978,1.3978,22950.0],["2002-07-25",1.3795,1.3795,1.2875,1.312,11550.0],["2002-07-26",1.3304,1.3856,1.3243,1.3243,2400.0],["2002-07-29",1.3181,1.4469,1.2568,1.4101,28500.0],["2002-07-30",1.5327,1.5327,1.5327,1.5327,5700.0],["2002-07-31",1.4776,1.5573,1.4776,1.5573,2100.0],["2002-08-01",1.5511,1.5511,1.5327,1.5327,2250.0],["2002-08-02",1.594,1.594,1.5327,1.5327,4650.0],["2002-08-05",1.5327,1.5327,1.5327,1.5327,14250.0],["2002-08-06",1.545,1.545,1.5327,1.5327,47700.0],["2002-08-07",1.5327,1.5818,1.5021,1.5818,53850.0],["2002-08-08",1.5879,1.5879,1.5879,1.5879,150.0],["2002-08-09",1.545,1.545,1.545,1.545,300.0],["2002-08-12",1.545,1.545,1.545,1.545,300.0],["2002-08-13",1.545,1.545,1.545,1.545,0.0],["2002-08-14",1.545,1.545,1.545,1.545,4950.0],["2002-08-15",1.5511,1.5511,1.5511,1.5511,150.0],["2002-08-16",1.5511,1.5511,1.5511,1.5511,0.0],["2002-08-19",1.5327,1.5327,1.5327,1.5327,1650.0],["2002-08-20",1.5389,1.5634,1.5389,1.5634,5550.0],["2002-08-21",1.5879,1.6124,1.5879,1.6002,2700.0],["2002-08-22",1.6186,1.7167,1.6186,1.6247,4950.0],["2002-08-23",1.6247,1.6553,1.6247,1.6553,2400.0],["2002-08-26",1.686,1.7167,1.686,1.7105,15600.0],["2002-08-27",1.6247,1.6799,1.6247,1.6799,1950.0],["2002-08-28",1.6553,1.6553,1.594,1.6553,7950.0],["2002-08-29",1.594,1.594,1.594,1.594,300.0],["2002-08-30",1.594,1.594,1.594,1.594,0.0],["2002-09-03",1.594,1.594,1.594,1.594,0.0],["2002-09-04",1.686,1.686,1.6247,1.6553,5250.0],["2002-09-05",1.6553,1.6553,1.6553,1.6553,3900.0],["2002-09-06",1.594,1.594,1.594,1.594,750.0],["2002-09-09",1.6247,1.6247,1.594,1.594,2400.0],["2002-09-10",1.686,1.686,1.6553,1.6553,11400.0],["2002-09-11",1.6553,1.6553,1.594,1.6247,17850.0],["2002-09-12",1.6247,1.6247,1.6247,1.6247,0.0],["2002-09-13",1.6553,1.6799,1.6553,1.6799,22050.0],["2002-09-16",1.6799,1.7105,1.6799,1.686,16050.0],["2002-09-17",1.6983,1.6983,1.686,1.686,7050.0],["2002-09-18",1.686,1.686,1.686,1.686,450.0],["2002-09-19",1.686,1.686,1.637,1.6553,9900.0],["2002-09-20",1.6553,1.6799,1.6247,1.6799,10950.0],["2002-09-23",1.6247,1.6247,1.545,1.545,9300.0],["2002-09-24",1.686,1.7473,1.6124,1.6247,15300.0],["2002-09-25",1.6676,1.6676,1.6676,1.6676,1200.0],["2002-09-26",1.6676,1.6676,1.6553,1.6676,30900.0],["2002-09-27",1.6676,1.6737,1.6553,1.6676,15300.0],["2002-09-30",1.6247,1.6431,1.6247,1.6308,4500.0],["2002-10-01",1.6247,1.6431,1.6247,1.6247,16950.0],["2002-10-02",1.6308,1.7105,1.6186,1.6247,34200.0],["2002-10-03",1.6124,1.686,1.6124,1.6553,8700.0],["2002-10-04",1.6553,1.6553,1.6247,1.6247,3600.0],["2002-10-07",1.6247,1.6247,1.6124,1.6124,8100.0],["2002-10-08",1.594,1.6124,1.594,1.594,7200.0],["2002-10-09",1.594,1.6308,1.594,1.6308,33450.0],["2002-10-10",1.6308,1.6615,1.6247,1.6615,2850.0],["2002-10-11",1.6308,1.6308,1.5634,1.5634,32100.0],["2002-10-14",1.5511,1.5573,1.545,1.5573,8100.0],["2002-10-15",1.5573,1.5573,1.5266,1.5573,22800.0],["2002-10-16",1.6799,1.6799,1.6737,1.6737,600.0],["2002-10-17",1.5695,1.6737,1.5695,1.6247,900.0],["2002-10-18",1.5634,1.5634,1.5634,1.5634,150.0],["2002-10-21",1.545,1.545,1.4837,1.4898,5700.0],["2002-10-22",1.5205,1.5266,1.5205,1.5205,10950.0],["2002-10-23",1.4408,1.4408,1.4224,1.4224,2250.0],["2002-10-24",1.3917,1.3917,1.3917,1.3917,750.0],["2002-10-25",1.3978,1.3978,1.2384,1.2998,49350.0],["2002-10-28",1.4653,1.4714,1.2998,1.3181,24900.0],["2002-10-29",1.3181,1.3181,1.3059,1.312,4800.0],["2002-10-30",1.2875,1.2875,1.2875,1.2875,4500.0],["2002-10-31",1.312,1.312,1.2568,1.2568,7350.0],["2002-11-01",1.2446,1.3181,1.2446,1.3181,6000.0],["2002-11-04",1.2875,1.2875,1.2814,1.2814,1500.0],["2002-11-05",1.2814,1.2814,1.2814,1.2814,1350.0],["2002-11-06",1.2936,1.2936,1.2936,1.2936,150.0],["2002-11-07",1.2875,1.2875,1.2568,1.2568,301950.0],["2002-11-08",1.3549,1.3549,1.3488,1.3488,4650.0],["2002-11-11",1.3488,1.3488,1.3488,1.3488,0.0],["2002-11-12",1.3427,1.3488,1.3427,1.3488,1050.0],["2002-11-13",1.3978,1.3978,1.3488,1.3488,1800.0],["2002-11-14",1.3978,1.3978,1.3978,1.3978,150.0],["2002-11-15",1.3181,1.3181,1.2875,1.2875,2250.0],["2002-11-18",1.2998,1.3549,1.2691,1.3243,10200.0],["2002-11-19",1.3181,1.3181,1.2936,1.2936,4650.0],["2002-11-20",1.2936,1.2936,1.2936,1.2936,0.0],["2002-11-21",1.2998,1.2998,1.2998,1.2998,1500.0],["2002-11-22",1.2875,1.2875,1.2875,1.2875,900.0],["2002-11-25",1.2936,1.3427,1.2201,1.3427,21600.0],["2002-11-26",1.2262,1.404,1.2262,1.3795,14700.0],["2002-11-27",1.4408,1.4408,1.3795,1.3795,7500.0],["2002-11-29",1.3795,1.3795,1.3795,1.3795,0.0],["2002-12-02",1.4285,1.5205,1.4101,1.4101,4500.0],["2002-12-03",1.3488,1.3488,1.3488,1.3488,1200.0],["2002-12-04",1.3795,1.3795,1.2752,1.3181,11850.0],["2002-12-05",1.2998,1.3059,1.2998,1.2998,1950.0],["2002-12-06",1.2814,1.3181,1.2814,1.3181,6150.0],["2002-12-09",1.2752,1.2752,1.2752,1.2752,4500.0],["2002-12-10",1.2814,1.2814,1.2568,1.2568,4950.0],["2002-12-11",1.1955,1.312,1.1158,1.312,12000.0],["2002-12-12",1.2691,1.2691,1.2691,1.2691,150.0],["2002-12-13",1.2691,1.2752,1.2568,1.2568,7650.0],["2002-12-16",1.2384,1.2384,1.2384,1.2384,4650.0],["2002-12-17",1.2875,1.3181,1.2814,1.3181,21900.0],["2002-12-18",1.2691,1.2691,1.2384,1.2384,5100.0],["2002-12-19",1.2384,1.2384,1.2262,1.2262,1800.0],["2002-12-20",1.2323,1.2323,1.2262,1.2262,4650.0],["2002-12-23",1.2139,1.2201,1.1342,1.1342,5700.0],["2002-12-24",1.1955,1.1955,1.1955,1.1955,750.0],["2002-12-26",1.1955,1.1955,1.1955,1.1955,0.0],["2002-12-27",1.1955,1.1955,1.0729,1.122,24450.0],["2002-12-30",1.079,1.1036,1.0484,1.0852,22650.0],["2002-12-31",1.1036,1.1465,1.0423,1.0852,27150.0],["2003-01-02",1.0852,1.0852,1.0484,1.0545,2550.0],["2003-01-03",1.0423,1.0545,1.0423,1.0545,4050.0],["2003-01-06",1.0484,1.0852,1.0484,1.0852,4650.0],["2003-01-07",1.0484,1.0606,1.0484,1.0484,1200.0],["2003-01-08",1.0606,1.0606,1.0606,1.0606,450.0],["2003-01-09",1.0606,1.0606,1.0606,1.0606,0.0],["2003-01-10",1.0545,1.0545,1.0484,1.0484,1050.0],["2003-01-13",1.0423,1.0423,1.0423,1.0423,750.0],["2003-01-14",1.0545,1.0729,1.0484,1.0484,1350.0],["2003-01-15",1.0729,1.1158,1.0729,1.1097,2700.0],["2003-01-16",1.0484,1.0484,1.0423,1.0423,4200.0],["2003-01-17",1.0423,1.0423,1.0361,1.0361,4800.0],["2003-01-21",1.0177,1.0361,0.9871,0.9871,3300.0],["2003-01-22",0.9871,0.9871,0.9687,0.9687,15600.0],["2003-01-23",0.9932,0.9993,0.9932,0.9993,1650.0],["2003-01-24",1.079,1.079,1.079,1.079,7500.0],["2003-01-27",1.0361,1.0606,1.0239,1.0606,1950.0],["2003-01-28",1.0423,1.2814,1.0423,1.263,2400.0],["2003-01-29",1.171,1.2446,0.9196,1.1158,15150.0],["2003-01-30",1.1158,1.1158,1.1158,1.1158,0.0],["2003-01-31",1.0423,1.1036,0.9809,1.1036,3750.0],["2003-02-03",1.0545,1.0729,1.0545,1.0729,2250.0],["2003-02-04",1.0974,1.1036,1.0974,1.1036,2850.0],["2003-02-05",1.1036,1.1036,1.0913,1.0913,3000.0],["2003-02-06",1.1036,1.1036,1.1036,1.1036,4500.0],["2003-02-07",1.1036,1.1036,1.0484,1.0484,2250.0],["2003-02-10",1.0729,1.1036,1.0729,1.079,2400.0],["2003-02-11",1.0423,1.0423,1.0423,1.0423,450.0],["2003-02-12",1.122,1.1894,0.9993,0.9993,5850.0],["2003-02-13",1.0484,1.0484,1.0484,1.0484,1500.0],["2003-02-14",1.0484,1.0484,1.0484,1.0484,0.0],["2003-02-18",1.0484,1.0484,1.0484,1.0484,0.0],["2003-02-19",1.0974,1.1036,1.0974,1.1036,7050.0],["2003-02-20",1.1036,1.1036,1.1036,1.1036,0.0],["2003-02-21",1.0484,1.1526,1.0484,1.1526,3750.0],["2003-02-24",1.0974,1.0974,1.0974,1.0974,750.0],["2003-02-25",1.0545,1.0974,1.0545,1.0974,2100.0],["2003-02-26",1.122,1.1526,1.122,1.1526,3600.0],["2003-02-27",1.1158,1.1465,1.1158,1.1465,750.0],["2003-02-28",1.171,1.171,1.171,1.171,1500.0],["2003-03-03",1.2078,1.2078,1.2078,1.2078,1200.0],["2003-03-04",1.171,1.171,1.1036,1.1036,1950.0],["2003-03-05",1.1587,1.1587,1.1587,1.1587,150.0],["2003-03-06",1.1526,1.2752,1.1526,1.2752,3150.0],["2003-03-07",1.2752,1.2752,1.2752,1.2752,0.0],["2003-03-10",1.2752,1.2998,1.2752,1.2936,2550.0],["2003-03-11",1.2752,1.2752,1.2752,1.2752,150.0],["2003-03-12",1.2752,1.2752,1.2384,1.2384,2850.0],["2003-03-13",1.2384,1.2384,1.2384,1.2384,0.0],["2003-03-14",1.2323,1.2384,1.1894,1.1894,6600.0],["2003-03-17",1.1771,1.1771,1.1771,1.1771,150.0],["2003-03-18",1.1771,1.1771,1.1771,1.1771,150.0],["2003-03-19",1.1771,1.1771,1.1771,1.1771,0.0],["2003-03-20",1.1771,1.1771,1.1771,1.1771,0.0],["2003-03-21",1.1833,1.1833,1.1833,1.1833,1500.0],["2003-03-24",1.1833,1.1833,1.1833,1.1833,0.0],["2003-03-25",1.1771,1.1771,1.1771,1.1771,1950.0],["2003-03-26",1.1649,1.1649,1.1649,1.1649,3000.0],["2003-03-27",1.1649,1.1649,1.1649,1.1649,0.0],["2003-03-28",1.1649,1.1649,1.1649,1.1649,0.0],["2003-03-31",1.1526,1.1526,1.1465,1.1465,750.0],["2003-04-01",1.1649,1.3488,1.1649,1.312,12600.0],["2003-04-02",1.2507,1.2507,1.2507,1.2507,150.0],["2003-04-03",1.1894,1.1894,1.1894,1.1894,150.0],["2003-04-04",1.1771,1.1771,1.1771,1.1771,150.0],["2003-04-07",1.2568,1.4592,1.2568,1.2998,29700.0],["2003-04-08",1.2262,1.2262,1.2262,1.2262,1800.0],["2003-04-09",1.2262,1.2262,1.2262,1.2262,300.0],["2003-04-10",1.2262,1.2262,1.2262,1.2262,0.0],["2003-04-11",1.171,1.171,1.171,1.171,150.0],["2003-04-14",1.1833,1.1833,1.1404,1.1404,7050.0],["2003-04-15",1.1404,1.1404,1.1404,1.1404,300.0],["2003-04-16",1.1404,1.1404,1.1404,1.1404,0.0],["2003-04-17",1.1403,1.1649,1.079,1.1649,2100.0],["2003-04-21",1.1649,1.1649,1.1649,1.1649,0.0],["2003-04-22",1.1465,1.1465,1.0484,1.0484,6300.0],["2003-04-23",1.0484,1.0484,0.9626,1.0423,10650.0],["2003-04-24",1.0484,1.0484,1.0116,1.0116,1950.0],["2003-04-25",1.0484,1.0484,1.0484,1.0484,1500.0],["2003-04-28",1.1097,1.1097,1.1097,1.1097,300.0],["2003-04-29",1.0729,1.0729,1.0729,1.0729,300.0],["2003-04-30",1.0729,1.0729,1.0729,1.0729,0.0],["2003-05-01",1.1404,1.1404,1.122,1.1404,4800.0],["2003-05-02",1.1404,1.1404,1.1404,1.1404,0.0],["2003-05-05",1.1036,1.1036,1.1036,1.1036,600.0],["2003-05-06",1.1036,1.1036,1.1036,1.1036,1950.0],["2003-05-07",1.1036,1.1036,1.1036,1.1036,0.0],["2003-05-08",1.1036,1.1036,1.1036,1.1036,1500.0],["2003-05-09",1.171,1.171,1.171,1.171,450.0],["2003-05-12",1.171,1.171,1.171,1.171,0.0],["2003-05-13",1.1771,1.2017,1.1771,1.2017,2250.0],["2003-05-14",1.2017,1.2017,1.2017,1.2017,0.0],["2003-05-15",1.1771,1.2139,1.1771,1.2139,8400.0],["2003-05-16",1.2139,1.2139,1.2139,1.2139,0.0],["2003-05-19",1.1465,1.1465,1.1036,1.1036,5550.0],["2003-05-20",1.1036,1.1036,1.1036,1.1036,0.0],["2003-05-21",1.1036,1.1036,1.1036,1.1036,0.0],["2003-05-22",1.1036,1.1036,1.1036,1.1036,150.0],["2003-05-23",1.1036,1.1036,1.1036,1.1036,1650.0],["2003-05-27",1.1036,1.1036,1.1036,1.1036,150.0],["2003-05-28",1.1097,1.1097,1.1097,1.1097,750.0],["2003-05-29",1.1097,1.1097,1.1097,1.1097,0.0],["2003-05-30",1.1097,1.1097,1.0484,1.0974,9600.0],["2003-06-02",1.0484,1.1036,1.0484,1.1036,6900.0],["2003-06-03",1.1036,1.1036,1.1036,1.1036,0.0],["2003-06-04",1.0974,1.0974,1.0974,1.0974,300.0],["2003-06-05",1.0729,1.0852,1.0729,1.0852,450.0],["2003-06-06",1.0852,1.1036,1.0852,1.1036,6450.0],["2003-06-09",1.1036,1.1036,1.1036,1.1036,0.0],["2003-06-10",1.1036,1.1036,1.1036,1.1036,0.0],["2003-06-11",1.1097,1.1649,1.1097,1.122,4800.0],["2003-06-12",1.1342,1.1342,1.1342,1.1342,750.0],["2003-06-13",1.1342,1.1342,1.1342,1.1342,300.0],["2003-06-16",1.1342,1.1342,1.1097,1.1097,900.0],["2003-06-17",1.1097,1.1097,1.0177,1.0361,5700.0],["2003-06-18",0.9993,1.0852,0.9993,1.0852,9600.0],["2003-06-19",1.0729,1.0729,1.0423,1.0729,6150.0],["2003-06-20",1.0729,1.0729,1.0729,1.0729,0.0],["2003-06-23",1.0239,1.1342,1.0239,1.1342,18900.0],["2003-06-24",1.0974,1.1342,1.0974,1.1342,1050.0],["2003-06-25",1.0423,1.0423,1.0116,1.0177,6900.0],["2003-06-26",1.0606,1.0729,1.0606,1.0729,900.0],["2003-06-27",1.0239,1.0239,1.0177,1.0177,900.0],["2003-06-30",1.0177,1.0177,0.9196,0.9196,7050.0],["2003-07-01",0.9196,0.9319,0.9196,0.9319,2100.0],["2003-07-02",0.9564,0.9687,0.9564,0.9687,750.0],["2003-07-03",0.9687,0.9687,0.9687,0.9687,0.0],["2003-07-07",0.9687,1.0974,0.9687,1.0729,8250.0],["2003-07-08",1.0423,1.0423,0.9196,0.9196,60150.0],["2003-07-09",0.9503,1.263,0.9503,1.2139,43200.0],["2003-07-10",1.0974,1.2017,1.0974,1.1036,5100.0],["2003-07-11",1.079,1.2139,1.079,1.2139,12000.0],["2003-07-14",1.2139,1.3917,1.2139,1.2875,14250.0],["2003-07-15",1.2262,1.2262,1.1955,1.1955,4350.0],["2003-07-16",1.2814,1.2814,1.1281,1.1342,5400.0],["2003-07-17",1.1342,1.1342,1.1342,1.1342,0.0],["2003-07-18",1.1036,1.1342,1.1036,1.1036,15600.0],["2003-07-21",1.2262,1.2875,1.1649,1.2568,12750.0],["2003-07-22",1.2262,1.3488,1.2262,1.3488,46050.0],["2003-07-23",1.3488,1.3488,1.3488,1.3488,1950.0],["2003-07-24",1.263,1.3365,1.263,1.3181,39750.0],["2003-07-25",1.3181,1.3488,1.1465,1.1465,15900.0],["2003-07-28",1.2998,1.8393,1.2998,1.8086,210900.0],["2003-07-29",1.8577,1.9925,1.8025,1.8761,199200.0],["2003-07-30",1.9742,1.9742,1.6983,1.7964,27000.0],["2003-07-31",1.8331,1.8331,1.7841,1.8025,25650.0],["2003-08-01",1.8086,1.8086,1.6553,1.8086,44400.0],["2003-08-04",1.6921,1.7718,1.6676,1.6921,12900.0],["2003-08-05",1.7718,1.9006,1.735,1.7718,4950.0],["2003-08-06",1.7964,1.7964,1.6921,1.7596,9900.0],["2003-08-07",1.6921,1.7596,1.6921,1.7596,8250.0],["2003-08-08",1.6247,1.7167,1.5021,1.7167,10800.0],["2003-08-11",1.6308,1.7473,1.545,1.5818,12150.0],["2003-08-12",1.545,1.5695,1.3856,1.5327,13650.0],["2003-08-13",1.5327,1.5695,1.5327,1.5695,2100.0],["2003-08-14",1.5818,1.6247,1.3978,1.4101,6750.0],["2003-08-15",1.4408,1.6247,1.3978,1.6124,17400.0],["2003-08-18",1.6983,1.6983,1.404,1.5756,10950.0],["2003-08-19",1.6124,1.8209,1.6124,1.6186,16500.0],["2003-08-20",1.6431,1.6553,1.6124,1.6124,7650.0],["2003-08-21",1.6063,1.6431,1.6063,1.6247,9750.0],["2003-08-22",1.6799,1.6799,1.6002,1.6615,4200.0],["2003-08-25",1.5879,1.6186,1.5879,1.5879,2700.0],["2003-08-26",1.5573,1.6308,1.5389,1.5573,22050.0],["2003-08-27",1.5695,1.6553,1.5695,1.6247,22500.0],["2003-08-28",1.6186,1.6615,1.6186,1.6247,13500.0],["2003-08-29",1.6002,1.6737,1.594,1.6737,5550.0],["2003-09-02",1.686,1.7167,1.6737,1.6737,6300.0],["2003-09-03",1.6431,1.6431,1.5021,1.5021,10800.0],["2003-09-04",1.6002,1.8393,1.6002,1.7718,42000.0],["2003-09-05",1.8331,1.8331,1.686,1.7412,7500.0],["2003-09-08",1.6553,1.8699,1.6063,1.8025,27450.0],["2003-09-09",1.7964,1.7964,1.7596,1.7596,4800.0],["2003-09-10",1.8086,1.8638,1.8086,1.8393,29100.0],["2003-09-11",1.8454,1.8699,1.6553,1.8699,29850.0],["2003-09-12",1.8515,1.8515,1.7044,1.7718,14100.0],["2003-09-15",1.7473,1.7718,1.6308,1.7718,12750.0],["2003-09-16",1.7044,1.8209,1.686,1.7105,12750.0],["2003-09-17",1.6676,1.778,1.6676,1.735,14100.0],["2003-09-18",1.8393,1.8454,1.6247,1.637,21150.0],["2003-09-19",1.6615,1.7596,1.6615,1.7167,4800.0],["2003-09-22",1.7044,1.7902,1.6737,1.7412,13050.0],["2003-09-23",1.7289,1.7902,1.7289,1.778,10650.0],["2003-09-24",1.8025,1.8025,1.7657,1.7657,5400.0],["2003-09-25",1.7596,1.8515,1.6676,1.6737,16650.0],["2003-09-26",1.778,1.7964,1.6676,1.7289,14250.0],["2003-09-29",1.7902,1.8331,1.6737,1.6983,9750.0],["2003-09-30",1.7657,1.827,1.7657,1.7964,4950.0],["2003-10-01",1.9006,1.9006,1.8209,1.8945,27750.0],["2003-10-02",1.8883,1.9742,1.8883,1.9312,36300.0],["2003-10-03",1.8515,2.0968,1.8515,2.0845,8250.0],["2003-10-06",2.0968,2.1336,2.0968,2.0968,7200.0],["2003-10-07",2.1152,2.1152,2.0048,2.0048,11700.0],["2003-10-08",1.9312,2.1152,1.9312,2.1152,14850.0],["2003-10-09",2.1336,2.1397,1.9558,1.9619,27150.0],["2003-10-10",1.9742,2.0845,1.9558,1.9558,12900.0],["2003-10-13",1.9374,1.9925,1.8454,1.9006,87600.0],["2003-10-14",1.9006,2.0232,1.8761,1.9312,119100.0],["2003-10-15",2.0109,2.0784,2.0109,2.0784,13050.0],["2003-10-16",2.0784,2.1458,2.0539,2.0539,4200.0],["2003-10-17",2.0539,2.0539,2.0539,2.0539,0.0],["2003-10-20",2.1458,2.1458,1.8699,1.8699,2100.0],["2003-10-21",2.0477,2.1213,2.0477,2.1213,1500.0],["2003-10-22",2.109,2.1274,1.9742,2.0968,16050.0],["2003-10-23",2.0968,2.0968,1.9374,1.9619,7500.0],["2003-10-24",1.9558,1.9558,1.9558,1.9558,1950.0],["2003-10-27",2.0845,2.109,1.7964,1.9619,102600.0],["2003-10-28",2.0232,2.06,1.8699,1.9619,29100.0],["2003-10-29",1.9006,1.9619,1.8577,1.8945,9750.0],["2003-10-30",1.9558,1.9619,1.9067,1.9619,12000.0],["2003-10-31",1.9742,2.0355,1.9067,1.9619,6750.0],["2003-11-03",1.9619,1.9864,1.9619,1.9864,6900.0],["2003-11-04",1.9864,2.0171,1.9864,1.9864,4050.0],["2003-11-05",1.9803,1.9864,1.9496,1.9742,5550.0],["2003-11-06",1.9435,1.9803,1.9435,1.9803,750.0],["2003-11-07",1.9619,2.0232,1.9619,2.0048,2250.0],["2003-11-10",2.0477,2.2378,2.0477,2.201,31650.0],["2003-11-11",2.201,2.2991,2.1152,2.2991,49050.0],["2003-11-12",2.3297,2.4156,2.1887,2.4156,48450.0],["2003-11-13",2.4156,2.483,2.2317,2.4156,45150.0],["2003-11-14",2.4094,2.4094,2.3543,2.3604,5100.0],["2003-11-17",2.3297,2.3911,2.2868,2.3543,18900.0],["2003-11-18",2.3543,3.0655,2.3175,2.3297,292950.0],["2003-11-19",2.5075,2.5075,2.3297,2.3297,46050.0],["2003-11-20",2.3543,2.5443,2.3543,2.4401,90900.0],["2003-11-21",2.5137,2.5443,2.4278,2.5137,21150.0],["2003-11-24",2.5137,2.6731,2.5137,2.6302,36600.0],["2003-11-25",2.6547,2.6976,2.5872,2.5872,45600.0],["2003-11-26",2.5934,2.6976,2.4278,2.6976,66150.0],["2003-11-28",2.6853,2.7405,2.6853,2.7405,17100.0],["2003-12-01",2.6486,2.7589,2.575,2.6669,15600.0],["2003-12-02",2.6669,2.7589,2.6118,2.6118,16200.0],["2003-12-03",2.6118,2.7405,2.6056,2.6118,4200.0],["2003-12-04",2.575,2.6486,2.575,2.6486,5550.0],["2003-12-05",2.575,2.7344,2.4278,2.4769,39450.0],["2003-12-08",2.5198,2.5382,2.483,2.5321,18900.0],["2003-12-09",2.4708,2.4708,2.4217,2.4401,15000.0],["2003-12-10",2.3972,2.483,2.3972,2.4524,12300.0],["2003-12-11",2.4524,2.4585,2.4156,2.4156,14850.0],["2003-12-12",2.4524,2.4953,2.3665,2.3665,8550.0],["2003-12-15",2.3911,2.3911,2.3665,2.3665,7350.0],["2003-12-16",2.3665,2.4892,2.2439,2.4646,17250.0],["2003-12-17",2.3665,2.4892,2.3665,2.4585,6900.0],["2003-12-18",2.4646,2.4646,2.3052,2.3297,16050.0],["2003-12-19",2.3604,2.5872,2.3481,2.3972,12900.0],["2003-12-22",2.3727,2.3727,2.3665,2.3665,750.0],["2003-12-23",2.3727,2.3727,2.3665,2.3665,3300.0],["2003-12-24",2.4462,2.4524,2.3481,2.4462,4950.0],["2003-12-26",2.4462,2.4462,2.4462,2.4462,0.0],["2003-12-29",2.342,2.4401,2.1826,2.2317,18750.0],["2003-12-30",2.1826,2.4217,2.1826,2.4217,3450.0],["2003-12-31",2.2623,2.4094,2.2623,2.4094,10050.0],["2004-01-02",2.2378,2.4095,2.2378,2.4033,5400.0],["2004-01-05",2.1826,2.3604,2.1826,2.3297,8100.0],["2004-01-06",2.3297,2.4646,2.3175,2.4094,345900.0],["2004-01-07",2.5137,2.6056,2.4217,2.5627,31650.0],["2004-01-08",2.5872,2.6056,2.5259,2.5321,20700.0],["2004-01-09",2.4585,2.4585,2.3297,2.3972,30600.0],["2004-01-12",2.3297,2.4708,2.3297,2.4524,15600.0],["2004-01-13",2.483,2.5627,2.483,2.5627,20100.0],["2004-01-14",2.5566,2.6056,2.4892,2.4892,46650.0],["2004-01-15",2.5566,2.5566,2.5014,2.5137,8700.0],["2004-01-16",2.6486,2.6486,2.5137,2.5934,74550.0],["2004-01-20",2.5137,3.0532,2.5137,3.0532,85050.0],["2004-01-21",3.0225,3.0225,2.808,2.8754,185400.0],["2004-01-22",2.9612,2.9612,2.8754,2.9428,67050.0],["2004-01-23",2.9428,2.9612,2.857,2.9612,14250.0],["2004-01-26",3.0041,3.0777,2.9183,2.9183,14100.0],["2004-01-27",2.9612,2.9919,2.9428,2.9428,17550.0],["2004-01-28",2.9428,2.9428,2.5627,2.8815,26250.0],["2004-01-29",2.8202,2.8202,2.4892,2.6669,45150.0],["2004-01-30",2.575,2.6915,2.575,2.6486,32550.0],["2004-02-02",2.6302,2.7896,2.6302,2.7221,9300.0],["2004-02-03",2.7405,2.7589,2.6731,2.6731,6150.0],["2004-02-04",2.6179,2.765,2.5014,2.575,81600.0],["2004-02-05",2.6363,2.6424,2.4953,2.5505,36000.0],["2004-02-06",2.6056,2.624,2.5627,2.575,8250.0],["2004-02-09",2.5443,2.765,2.5198,2.6976,19350.0],["2004-02-10",2.7037,2.7712,2.575,2.7344,15600.0],["2004-02-11",2.5075,3.0409,2.4953,2.9061,188250.0],["2004-02-12",2.9428,3.0041,2.8815,2.9428,56250.0],["2004-02-13",2.9061,2.9858,2.9061,2.9674,41550.0],["2004-02-17",2.9612,2.9858,2.9061,2.9428,6900.0],["2004-02-18",2.9428,2.998,2.7957,2.7957,43200.0],["2004-02-19",2.857,2.9306,2.8447,2.8815,16500.0],["2004-02-20",2.8509,2.9244,2.8447,2.8938,13800.0],["2004-02-23",2.9244,3.0655,2.5014,2.7589,121650.0],["2004-02-24",2.949,2.949,2.575,2.8202,29250.0],["2004-02-25",2.8509,2.8509,2.7589,2.7589,8100.0],["2004-02-26",2.7283,2.8509,2.6976,2.808,20700.0],["2004-02-27",2.6731,2.8509,2.6669,2.7896,27900.0],["2004-03-01",2.7589,3.8134,2.7221,3.3475,762900.0],["2004-03-02",3.3413,3.5927,2.7957,2.949,183900.0],["2004-03-03",2.8325,3.0409,2.6976,2.8509,71850.0],["2004-03-04",3.0164,3.0164,2.8202,2.9674,33600.0],["2004-03-05",2.8202,2.9612,2.7957,2.8018,30750.0],["2004-03-08",2.7773,2.9061,2.7589,2.808,42600.0],["2004-03-09",2.7405,2.8141,2.5198,2.7405,40350.0],["2004-03-10",2.6731,2.7405,2.5014,2.5505,97500.0],["2004-03-11",2.5075,2.6976,2.4953,2.5689,42150.0],["2004-03-12",2.7589,2.7589,2.3359,2.483,84000.0],["2004-03-15",2.483,2.6056,2.483,2.5627,28050.0],["2004-03-16",2.4769,2.6179,2.4646,2.483,22650.0],["2004-03-17",2.5137,2.5811,2.4892,2.5137,13500.0],["2004-03-18",2.5627,2.5627,2.4892,2.4892,7800.0],["2004-03-19",2.4524,2.5198,2.3359,2.4953,16050.0],["2004-03-22",2.434,2.5137,2.3788,2.4156,32100.0],["2004-03-23",2.4278,2.4462,2.3665,2.434,12750.0],["2004-03-24",2.4401,2.5014,2.4401,2.4524,6750.0],["2004-03-25",2.4585,2.5075,2.4585,2.4769,4800.0],["2004-03-26",2.4585,2.4892,2.3665,2.483,10950.0],["2004-03-29",2.4524,2.6056,2.434,2.5505,31650.0],["2004-03-30",2.5811,2.5872,2.5075,2.5627,10950.0],["2004-03-31",2.4892,2.575,2.4892,2.5566,14550.0],["2004-04-01",2.4585,2.6424,2.4278,2.6056,22350.0],["2004-04-02",2.5995,2.6056,2.5689,2.5689,19800.0],["2004-04-05",2.3665,2.5321,2.3665,2.4524,69450.0],["2004-04-06",2.3665,2.5811,2.3665,2.4646,24900.0],["2004-04-07",2.4524,2.5014,2.4033,2.434,111150.0],["2004-04-08",2.4401,2.5075,2.3911,2.4892,7950.0],["2004-04-12",2.5075,2.5443,2.4892,2.5443,16200.0],["2004-04-13",2.5259,2.6056,2.5137,2.5566,13050.0],["2004-04-14",2.575,2.6547,2.4646,2.6486,40800.0],["2004-04-15",2.5014,2.6669,2.5014,2.6486,12000.0],["2004-04-16",2.6853,2.6853,2.5995,2.6608,10500.0],["2004-04-19",2.5566,2.6669,2.5566,2.6486,11550.0],["2004-04-20",2.5995,2.7589,2.4217,2.5811,16800.0],["2004-04-21",2.5566,2.6792,2.5137,2.6118,16200.0],["2004-04-22",2.483,3.5253,2.483,3.2739,562050.0],["2004-04-23",3.2433,3.4027,3.1268,3.2003,174900.0],["2004-04-26",3.3107,3.6111,3.2371,3.3659,150000.0],["2004-04-27",3.4272,3.4272,3.1452,3.1697,31500.0],["2004-04-28",3.1942,3.1942,2.9551,2.9735,115500.0],["2004-04-29",2.9612,3.1819,2.8264,2.9919,49800.0],["2004-04-30",2.9551,3.09,2.8509,2.9244,51000.0],["2004-05-03",3.0409,3.0409,2.7099,2.8693,24150.0],["2004-05-04",2.8509,2.8815,2.808,2.8325,17550.0],["2004-05-05",2.8325,2.8325,2.7896,2.8018,8250.0],["2004-05-06",2.8693,2.9244,2.6792,2.8141,20100.0],["2004-05-07",2.8202,2.9796,2.8202,2.9244,29100.0],["2004-05-10",2.8141,2.9428,2.6976,2.7896,14400.0],["2004-05-11",2.7896,2.8509,2.7712,2.7896,14700.0],["2004-05-12",2.7896,2.7957,2.7405,2.7896,22350.0],["2004-05-13",2.8509,2.9122,2.7467,2.8141,5400.0],["2004-05-14",2.8999,2.8999,2.7957,2.808,3450.0],["2004-05-17",2.8815,2.8815,2.7957,2.7957,3600.0],["2004-05-18",2.8325,2.857,2.6853,2.7589,46950.0],["2004-05-19",2.9061,3.0655,2.7896,2.9612,26100.0],["2004-05-20",2.9551,3.0471,2.8509,3.0287,11250.0],["2004-05-21",3.0348,3.0961,2.8509,3.0777,11550.0],["2004-05-24",3.0348,3.0961,2.8999,2.9919,3600.0],["2004-05-25",3.0655,3.0961,3.0225,3.0225,4200.0],["2004-05-26",3.0287,3.1574,3.0225,3.1084,20250.0],["2004-05-27",3.0716,3.1574,3.0655,3.1574,15750.0],["2004-05-28",3.1574,3.1697,3.0655,3.1697,10200.0],["2004-06-01",3.1881,3.2923,3.1819,3.2616,27900.0],["2004-06-02",3.0716,3.3536,3.0655,3.3107,42900.0],["2004-06-03",3.2494,3.2555,3.2494,3.2555,2550.0],["2004-06-04",3.2555,3.3291,3.2003,3.28,7200.0],["2004-06-07",3.28,3.3046,3.1574,3.1636,11250.0],["2004-06-08",3.1574,3.231,3.1574,3.2187,10650.0],["2004-06-09",3.2555,3.2984,3.2494,3.2494,3450.0],["2004-06-10",3.2984,3.2984,3.2494,3.2494,6450.0],["2004-06-14",3.2494,3.2494,3.1881,3.1942,6450.0],["2004-06-15",3.1881,3.2249,2.9858,3.0777,40500.0],["2004-06-16",2.4769,3.139,2.4769,3.139,26850.0],["2004-06-17",2.9919,3.2187,2.9919,3.1881,12600.0],["2004-06-18",3.1268,3.2187,3.0716,3.2187,9000.0],["2004-06-21",2.5566,3.1819,2.5566,3.1268,19800.0],["2004-06-22",3.1513,3.1513,2.8202,2.9674,21000.0],["2004-06-23",3.0961,3.1329,3.0041,3.0839,17250.0],["2004-06-24",2.9674,3.1452,2.9674,3.1145,5100.0],["2004-06-25",3.09,3.1636,3.09,3.1329,7500.0],["2004-06-28",3.1268,3.1697,3.0655,3.0777,7500.0],["2004-06-29",2.7589,3.1452,2.7589,3.0041,12000.0],["2004-06-30",2.9122,3.0593,2.9122,2.9674,8250.0],["2004-07-01",2.949,3.0471,2.9122,2.9244,27450.0],["2004-07-02",3.1881,3.3352,3.0655,3.3352,67800.0],["2004-07-06",3.4088,3.6602,3.4088,3.4946,99750.0],["2004-07-07",3.5253,3.6172,3.5253,3.5437,40050.0],["2004-07-08",3.6172,3.6295,3.2187,3.2678,76950.0],["2004-07-09",3.2494,3.4701,3.2494,3.4578,29850.0],["2004-07-12",3.4333,3.513,3.3168,3.4946,39000.0],["2004-07-13",3.6785,3.6785,3.372,3.4088,14100.0],["2004-07-14",3.6785,3.6785,3.3168,3.6172,49050.0],["2004-07-15",3.6172,3.9728,3.5559,3.8625,144450.0],["2004-07-16",3.8625,3.8625,3.5314,3.6847,27750.0],["2004-07-19",3.7766,4.12,3.6786,4.0832,151650.0],["2004-07-20",4.2242,4.2303,3.6785,3.8318,117450.0],["2004-07-21",4.1077,4.1077,3.795,3.8931,27600.0],["2004-07-22",4.0525,4.2119,3.464,3.5559,92700.0],["2004-07-23",3.4517,3.8012,3.4517,3.6785,42450.0],["2004-07-26",3.6356,3.8012,3.5314,3.7031,20850.0],["2004-07-27",3.5314,3.8073,3.5314,3.7644,41550.0],["2004-07-28",3.8441,3.8441,3.5927,3.7092,6900.0],["2004-07-29",3.5559,3.8257,3.5559,3.6785,24150.0],["2004-07-30",3.5988,3.6234,3.5253,3.5866,22200.0],["2004-08-02",3.5069,3.7031,3.5069,3.6785,26400.0],["2004-08-03",3.7031,3.7766,3.6234,3.7583,16650.0],["2004-08-04",3.7337,3.7399,3.6602,3.7399,7800.0],["2004-08-05",3.5621,3.7399,3.5621,3.7276,10500.0],["2004-08-06",3.5069,3.7399,3.5069,3.6908,32700.0],["2004-08-09",3.5927,3.6785,3.5866,3.6602,13350.0],["2004-08-10",3.5069,3.6785,3.5069,3.6785,15150.0],["2004-08-11",3.6234,3.7092,3.5621,3.7092,6150.0],["2004-08-12",3.746,3.746,3.5805,3.6172,5250.0],["2004-08-13",3.5682,3.5805,3.372,3.372,29700.0],["2004-08-16",3.3536,3.4946,3.2923,3.4578,17550.0],["2004-08-17",3.464,3.5988,3.3659,3.5988,18300.0],["2004-08-18",3.2923,3.6172,3.2923,3.4027,14700.0],["2004-08-19",3.323,3.5498,3.2616,3.5498,10350.0],["2004-08-20",3.231,3.5191,3.231,3.5191,1950.0],["2004-08-23",3.231,3.4946,3.231,3.3475,4350.0],["2004-08-24",3.2923,3.5437,3.2555,3.2739,19800.0],["2004-08-25",3.2862,3.5988,3.231,3.4456,31950.0],["2004-08-26",3.2065,3.5069,3.2065,3.2494,16200.0],["2004-08-27",3.2984,3.6479,3.2984,3.6418,25650.0],["2004-08-30",3.6908,3.6908,3.4456,3.6479,10800.0],["2004-08-31",3.5253,3.6724,3.464,3.6295,14100.0],["2004-09-01",3.6724,3.9115,3.6172,3.746,27900.0],["2004-09-02",3.7276,3.7399,3.6663,3.7031,14550.0],["2004-09-03",3.6969,3.7705,3.6479,3.654,4200.0],["2004-09-07",3.9299,3.9299,3.654,3.7153,9000.0],["2004-09-08",3.746,4.028,3.7031,3.9238,28800.0],["2004-09-09",4.0525,4.2303,3.9115,4.0525,49200.0],["2004-09-10",4.0341,4.261,4.0096,4.1506,21900.0],["2004-09-13",4.2671,4.2671,3.7521,3.9544,15750.0],["2004-09-14",3.9851,3.9851,3.9177,3.9177,4800.0],["2004-09-15",3.979,3.9851,3.8563,3.979,11550.0],["2004-09-16",4.1384,4.1384,3.9483,3.9483,16200.0],["2004-09-17",3.9483,3.9483,3.3843,3.6172,84150.0],["2004-09-20",3.4885,3.7153,3.4885,3.5866,19500.0],["2004-09-21",3.5559,3.6602,3.4578,3.4578,13200.0],["2004-09-22",3.3843,3.4885,3.3843,3.4394,29100.0],["2004-09-23",3.372,3.4394,3.231,3.372,43800.0],["2004-09-24",3.3475,3.4578,3.3413,3.4578,21300.0],["2004-09-27",3.513,3.513,3.4027,3.4149,8400.0],["2004-09-28",3.4027,3.4394,3.4027,3.4394,11250.0],["2004-09-29",3.4394,3.6295,3.4394,3.513,7350.0],["2004-09-30",3.4027,3.5682,3.4027,3.4762,41400.0],["2004-10-01",3.5008,3.5008,3.464,3.4762,6300.0],["2004-10-04",3.464,3.5253,3.4149,3.4211,13050.0],["2004-10-05",3.4149,3.4456,3.3781,3.4272,15450.0],["2004-10-06",3.3843,3.4149,3.3291,3.3843,17850.0],["2004-10-07",3.323,3.8502,3.3168,3.7521,22650.0],["2004-10-08",3.7521,3.7521,3.5437,3.5927,17100.0],["2004-10-11",3.4517,3.7337,3.4517,3.7337,20700.0],["2004-10-12",3.605,3.605,3.3352,3.4211,18450.0],["2004-10-13",3.5008,3.513,3.372,3.372,13800.0],["2004-10-14",3.372,3.372,3.3291,3.3291,6600.0],["2004-10-15",3.3291,3.4149,3.2494,3.3413,13950.0],["2004-10-18",3.3107,3.3107,3.2739,3.28,5850.0],["2004-10-19",3.2923,3.421,3.28,3.3107,10200.0],["2004-10-20",3.3046,3.3475,3.2003,3.2555,15450.0],["2004-10-21",3.2433,3.2433,3.2187,3.2187,8250.0],["2004-10-22",3.4762,3.4762,3.3597,3.3597,600.0],["2004-10-25",3.372,3.3904,3.1942,3.372,12450.0],["2004-10-26",3.2494,3.372,3.2494,3.28,4500.0],["2004-10-27",3.2555,3.6724,3.2494,3.372,25800.0],["2004-10-28",3.4149,3.421,3.2494,3.3107,6900.0],["2004-10-29",3.2862,3.4946,3.2616,3.4946,3300.0],["2004-11-01",3.6785,3.7399,3.4946,3.5375,66300.0],["2004-11-02",3.5191,3.5743,3.5008,3.5437,16500.0],["2004-11-03",3.5008,3.5008,3.3843,3.3843,14700.0],["2004-11-04",3.1819,3.4456,3.1084,3.4456,51900.0],["2004-11-05",3.0655,3.4027,3.0655,3.28,2250.0],["2004-11-08",3.3107,3.5927,3.2494,3.4027,11850.0],["2004-11-09",3.4762,3.5437,3.4762,3.5437,3150.0],["2004-11-10",3.5375,3.5375,3.4149,3.5253,7050.0],["2004-11-11",3.4394,3.4394,3.4333,3.4333,3600.0],["2004-11-12",3.5253,3.5253,3.3597,3.4333,1650.0],["2004-11-15",3.3107,3.464,3.3107,3.4272,6300.0],["2004-11-16",3.3046,3.4517,3.3046,3.3107,7200.0],["2004-11-17",3.3107,3.372,3.3107,3.3291,42600.0],["2004-11-18",3.3781,3.5253,3.372,3.5253,7650.0],["2004-11-19",3.5253,3.7399,3.5253,3.6479,38700.0],["2004-11-22",3.5927,3.7644,3.5253,3.7521,14100.0],["2004-11-23",3.8196,3.8196,3.6847,3.8134,11700.0],["2004-11-24",3.7889,3.9238,3.7828,3.9115,20850.0],["2004-11-26",3.9115,4.0893,3.8931,4.0893,18750.0],["2004-11-29",3.9851,4.3284,3.9851,4.1384,49500.0],["2004-11-30",4.169,4.2549,4.0771,4.1997,8850.0],["2004-12-01",4.2058,4.4694,4.1997,4.2671,55350.0],["2004-12-02",4.3897,4.3897,4.2365,4.2916,9000.0],["2004-12-03",4.3162,4.3591,4.2549,4.3162,14850.0],["2004-12-06",4.4081,4.4081,4.1077,4.3039,102150.0],["2004-12-07",4.1138,4.4081,4.0403,4.0403,21300.0],["2004-12-08",3.9851,4.1997,3.9851,4.1997,14850.0],["2004-12-09",4.0464,4.2855,3.9667,3.9851,11550.0],["2004-12-10",4.2794,4.2794,3.9667,4.2303,21300.0],["2004-12-13",3.372,4.2242,3.2984,3.979,42750.0],["2004-12-14",3.7521,3.979,3.7521,3.9544,14100.0],["2004-12-15",4.0341,4.0341,3.8012,3.9483,24150.0],["2004-12-16",3.9054,4.2303,3.8931,4.2303,16650.0],["2004-12-17",4.0832,4.2855,4.0096,4.2855,13350.0],["2004-12-20",4.1445,4.2303,4.1384,4.2303,9300.0],["2004-12-21",4.2242,4.3039,4.1261,4.2916,46350.0],["2004-12-22",4.3039,4.3039,4.169,4.2916,9900.0],["2004-12-23",4.169,4.2916,4.169,4.2916,10050.0],["2004-12-27",4.0219,4.1813,3.9728,4.1077,11100.0],["2004-12-28",4.2365,4.3775,4.2303,4.3775,8700.0],["2004-12-29",4.261,4.261,4.0955,4.1752,7650.0],["2004-12-30",4.2426,4.2426,4.1138,4.1138,2400.0],["2004-12-31",4.0954,4.4265,4.0954,4.4265,24450.0],["2005-01-03",4.2978,4.3039,4.261,4.261,17100.0],["2005-01-04",4.1384,4.2978,4.1384,4.2916,82800.0],["2005-01-05",4.31,4.31,4.261,4.261,6300.0],["2005-01-06",4.2855,4.2916,4.2855,4.2916,22800.0],["2005-01-07",4.2732,4.3775,4.1384,4.3346,8100.0],["2005-01-10",4.2916,4.4204,4.169,4.2671,24900.0],["2005-01-11",4.2303,4.3713,4.1138,4.2916,11700.0],["2005-01-12",4.3529,4.4265,4.1935,4.4265,5550.0],["2005-01-13",4.3223,5.0151,4.3223,4.5307,87150.0],["2005-01-14",4.6595,4.7208,4.6288,4.7208,21450.0],["2005-01-18",4.1077,4.7147,4.0832,4.494,54450.0],["2005-01-19",4.6595,4.6779,4.2058,4.5001,31200.0],["2005-01-20",4.3529,4.3529,4.2119,4.2916,7200.0],["2005-01-21",4.2365,4.4449,4.1384,4.4449,15750.0],["2005-01-24",4.4449,4.4449,4.3346,4.3897,4800.0],["2005-01-25",4.2978,4.4572,4.2916,4.4572,32100.0],["2005-01-26",4.4572,4.4572,4.4388,4.4572,2100.0],["2005-01-27",4.3468,4.4756,4.2058,4.4756,8700.0],["2005-01-28",4.2916,4.5185,4.2916,4.4449,5250.0],["2005-01-31",4.451,4.5982,4.3775,4.5982,8100.0],["2005-02-01",4.5921,4.5982,4.4327,4.5982,11250.0],["2005-02-02",4.3959,4.5737,4.3959,4.494,4050.0],["2005-02-03",4.5675,5.2726,4.4878,4.966,144900.0],["2005-02-04",5.0151,5.291,4.9538,5.1438,71850.0],["2005-02-07",5.3584,5.4504,5.1377,5.2235,50250.0],["2005-02-08",5.3645,5.3645,5.1009,5.2235,23850.0],["2005-02-09",5.1806,5.2481,4.9047,5.0641,22500.0],["2005-02-10",5.15,5.15,4.9415,4.9722,13350.0],["2005-02-11",4.9047,4.9047,4.8802,4.9047,10350.0],["2005-02-14",4.9047,4.9047,4.8128,4.8128,14550.0],["2005-02-15",4.8312,5.009,4.825,4.8557,36600.0],["2005-02-16",4.9844,5.4565,4.9538,5.1684,38100.0],["2005-02-17",5.2174,5.2174,5.0519,5.1071,4500.0],["2005-02-18",4.9047,5.4075,4.8986,5.2297,48450.0],["2005-02-22",4.8925,5.1009,4.7147,4.7147,46500.0],["2005-02-23",4.6104,5.0274,4.5369,4.7331,19650.0],["2005-02-24",4.7882,4.9109,4.7024,4.7024,13050.0],["2005-02-25",4.7699,5.2358,4.7331,4.8986,15900.0],["2005-02-28",4.7269,4.7515,4.3162,4.6411,24900.0],["2005-03-01",4.6227,4.7944,4.6227,4.776,5100.0],["2005-03-02",4.776,5.0212,4.776,4.9354,25950.0],["2005-03-03",4.9599,5.058,4.9047,4.966,43050.0],["2005-03-04",4.966,5.0887,4.966,5.0764,49050.0],["2005-03-07",5.0764,5.0764,5.0274,5.0641,27300.0],["2005-03-08",4.966,5.1377,4.966,5.1193,21900.0],["2005-03-09",5.0151,5.2113,4.9476,5.2113,18450.0],["2005-03-10",5.2113,5.2113,4.9783,5.058,29850.0],["2005-03-11",5.0887,5.15,5.0519,5.1009,6600.0],["2005-03-14",5.1009,5.1009,5.058,5.0703,9150.0],["2005-03-15",5.1009,5.1009,5.0887,5.0887,600.0],["2005-03-16",5.0028,5.0703,4.9538,4.9783,20850.0],["2005-03-17",4.9538,5.058,4.9476,5.058,9450.0],["2005-03-18",4.9844,5.0396,4.6779,4.7269,16650.0],["2005-03-21",4.5982,4.7453,4.4081,4.6963,38550.0],["2005-03-22",4.5798,4.7637,4.5798,4.7576,1200.0],["2005-03-23",4.6472,4.7392,4.5185,4.7392,15000.0],["2005-03-24",4.7821,4.8312,4.5921,4.776,10500.0],["2005-03-28",4.5185,4.6656,4.5185,4.6656,3000.0],["2005-03-29",4.6288,4.7085,4.5124,4.5614,3900.0],["2005-03-30",4.5921,4.5982,4.3652,4.3652,10800.0],["2005-03-31",4.3897,4.5553,4.3652,4.5553,4650.0],["2005-04-01",4.5675,4.6288,4.3284,4.5185,9150.0],["2005-04-04",4.3836,4.4265,4.2916,4.3407,7200.0],["2005-04-05",4.6656,4.6718,4.2242,4.2794,13200.0],["2005-04-06",4.2181,4.2916,3.936,3.9851,36900.0],["2005-04-07",3.9851,4.0403,3.9177,3.9912,25950.0],["2005-04-08",3.9238,3.9851,3.8563,3.9851,6150.0],["2005-04-11",3.8012,3.8441,3.605,3.6172,64800.0],["2005-04-12",3.6172,3.6724,3.6172,3.6724,7200.0],["2005-04-13",3.6418,3.7092,3.6418,3.7092,49650.0],["2005-04-14",3.7153,3.9177,3.6785,3.746,22200.0],["2005-04-15",3.6847,3.8993,3.372,3.6663,75000.0],["2005-04-18",3.3781,3.7644,3.3781,3.7644,7050.0],["2005-04-19",3.7276,3.7889,3.5559,3.6172,11100.0],["2005-04-20",3.7092,3.8625,3.5375,3.5375,34500.0],["2005-04-21",3.605,3.6908,3.5866,3.6111,5400.0],["2005-04-22",3.5682,3.6418,3.464,3.513,28650.0],["2005-04-25",3.5314,3.6356,3.5069,3.5682,39450.0],["2005-04-26",3.5559,3.5927,3.5559,3.5927,1350.0],["2005-04-27",3.5988,3.6663,3.513,3.513,4350.0],["2005-04-28",3.5559,3.6234,3.4211,3.4333,25200.0],["2005-04-29",3.4149,3.4701,3.2555,3.28,115350.0],["2005-05-02",3.2862,3.372,3.2862,3.3352,20850.0],["2005-05-03",3.372,3.372,3.1022,3.1942,58350.0],["2005-05-04",3.2555,3.2984,3.1268,3.2739,52650.0],["2005-05-05",3.1636,3.1636,2.5443,2.6363,208350.0],["2005-05-06",2.5995,2.5995,2.3911,2.4524,85800.0],["2005-05-09",2.5137,2.5137,2.3911,2.4401,86700.0],["2005-05-10",2.4217,2.434,2.3052,2.3911,35700.0],["2005-05-11",2.3297,2.4033,2.3052,2.3727,18900.0],["2005-05-12",2.3972,2.434,2.3972,2.4217,7200.0],["2005-05-13",2.4524,2.4646,2.3052,2.3297,37350.0],["2005-05-16",2.3604,2.3911,2.2991,2.3297,21450.0],["2005-05-17",2.2562,2.3665,2.2439,2.293,19950.0],["2005-05-18",2.2991,2.3604,2.2378,2.2378,21450.0],["2005-05-19",2.3481,2.5505,2.3481,2.483,33600.0],["2005-05-20",2.4892,2.5995,2.4892,2.5995,14100.0],["2005-05-23",2.6056,2.6363,2.5137,2.5137,14100.0],["2005-05-24",2.4953,2.5995,2.483,2.483,36600.0],["2005-05-25",2.6363,2.6363,2.4953,2.4953,12450.0],["2005-05-26",2.5627,2.5627,2.483,2.5137,18750.0],["2005-05-27",2.5382,2.6179,2.5382,2.6118,18600.0],["2005-05-31",2.6731,2.9428,2.6731,2.9306,22950.0],["2005-06-01",2.9735,3.0655,2.9367,3.0655,19800.0],["2005-06-02",2.9735,3.0348,2.9367,3.0348,16650.0],["2005-06-03",3.0103,3.0103,2.9919,2.9919,2850.0],["2005-06-06",2.9428,2.9735,2.8693,2.8999,17250.0],["2005-06-07",2.9122,2.9122,2.8815,2.8938,7650.0],["2005-06-08",2.8938,2.8938,2.7037,2.716,22650.0],["2005-06-09",2.624,2.8938,2.624,2.808,6000.0],["2005-06-10",2.6915,2.8386,2.6486,2.7589,19950.0],["2005-06-13",2.6853,2.9122,2.6547,2.8141,8400.0],["2005-06-14",2.9367,2.9367,2.6608,2.7712,7200.0],["2005-06-15",2.7957,2.8815,2.7037,2.7283,89400.0],["2005-06-16",2.7528,3.0041,2.7528,2.9919,55200.0],["2005-06-17",3.0041,3.0225,2.8999,3.0225,12300.0],["2005-06-20",3.0225,3.0471,2.8509,2.8938,9900.0],["2005-06-21",2.857,3.0593,2.7283,2.7589,26250.0],["2005-06-22",2.7221,2.7957,2.6118,2.716,25650.0],["2005-06-23",2.716,2.7896,2.716,2.7896,8700.0],["2005-06-24",2.7834,2.7834,2.7589,2.7589,3600.0],["2005-06-27",2.765,2.7957,2.7283,2.7283,19650.0],["2005-06-28",2.6669,2.765,2.6669,2.7589,15150.0],["2005-06-29",2.6976,2.7589,2.6853,2.6976,9450.0],["2005-06-30",2.7834,2.7834,2.6976,2.7099,6600.0],["2005-07-01",2.716,2.7589,2.716,2.7589,13350.0],["2005-07-05",2.8202,2.8693,2.716,2.716,5850.0],["2005-07-06",2.7344,2.765,2.7344,2.7528,1200.0],["2005-07-07",2.7283,2.7344,2.6118,2.6118,30900.0],["2005-07-08",2.6731,2.7221,2.4524,2.575,13200.0],["2005-07-11",2.7466,2.765,2.6056,2.6056,28050.0],["2005-07-12",2.7037,2.7037,2.5443,2.5443,11700.0],["2005-07-13",2.5443,2.5995,2.5443,2.5566,37650.0],["2005-07-14",2.575,2.7834,2.575,2.5934,24750.0],["2005-07-15",2.6302,2.6669,2.5811,2.6486,3150.0],["2005-07-18",2.6669,2.6669,2.5872,2.5872,9300.0],["2005-07-19",2.6669,2.7712,2.5811,2.5811,8550.0],["2005-07-20",2.575,2.6731,2.575,2.6118,10050.0],["2005-07-21",2.8999,2.8999,2.575,2.6179,7950.0],["2005-07-22",2.6976,2.6976,2.6976,2.6976,150.0],["2005-07-25",2.6853,2.6853,2.575,2.6547,9750.0],["2005-07-26",2.6486,2.6915,2.6486,2.6486,6900.0],["2005-07-27",2.6486,2.6486,2.5872,2.6056,17100.0],["2005-07-28",2.5872,2.5872,2.5566,2.5811,9450.0],["2005-07-29",2.575,2.6056,2.483,2.4892,30600.0],["2005-08-01",2.5137,2.5137,2.3849,2.4892,21150.0],["2005-08-02",2.4892,2.5443,2.4585,2.5259,25500.0],["2005-08-03",2.5137,2.5382,2.4953,2.5014,7650.0],["2005-08-04",2.5014,2.7344,2.5014,2.6608,18450.0],["2005-08-05",2.6976,2.7221,2.5689,2.624,13200.0],["2005-08-08",2.6486,2.6669,2.4524,2.5321,59550.0],["2005-08-09",2.5443,2.5443,2.4892,2.4953,5250.0],["2005-08-10",2.4953,2.5259,2.483,2.4953,4650.0],["2005-08-11",2.5443,2.5995,2.5198,2.5259,2850.0],["2005-08-12",2.5259,2.5443,2.5259,2.5382,5100.0],["2005-08-15",2.5137,2.5137,2.483,2.483,4950.0],["2005-08-16",2.483,2.6118,2.483,2.5259,12600.0],["2005-08-17",2.5137,2.5137,2.5137,2.5137,2100.0],["2005-08-18",2.5443,2.5995,2.5321,2.5995,6600.0],["2005-08-19",2.5995,2.5995,2.5627,2.5689,3000.0],["2005-08-22",2.5689,2.575,2.5259,2.5259,5400.0],["2005-08-23",2.5259,2.5259,2.5259,2.5259,0.0],["2005-08-24",2.5259,2.5259,2.483,2.483,19050.0],["2005-08-25",2.483,2.5259,2.4585,2.5259,9600.0],["2005-08-26",2.4708,2.4708,2.342,2.4278,6450.0],["2005-08-29",2.4094,2.5137,2.4094,2.4646,4200.0],["2005-08-30",2.3972,2.4095,2.3972,2.4033,750.0],["2005-08-31",2.3911,2.5321,2.3911,2.5321,9000.0],["2005-09-01",2.434,2.5566,2.4033,2.5014,12300.0],["2005-09-02",2.4524,2.5872,2.4524,2.5872,9300.0],["2005-09-06",2.5505,2.5934,2.434,2.575,10350.0],["2005-09-07",2.4278,2.5505,2.4278,2.5443,7200.0],["2005-09-08",2.4094,2.4953,2.4094,2.483,7200.0],["2005-09-09",2.4217,2.5995,2.3911,2.5566,17100.0],["2005-09-12",2.4585,2.5934,2.4462,2.5321,10050.0],["2005-09-13",2.5872,2.6056,2.4585,2.5321,8400.0],["2005-09-14",2.4892,2.5566,2.483,2.5137,12900.0],["2005-09-15",2.5137,2.5566,2.4892,2.5137,6300.0],["2005-09-16",2.5505,2.5627,2.4892,2.5075,28050.0],["2005-09-19",2.5689,2.5689,2.483,2.5443,45450.0],["2005-09-20",2.5198,2.5872,2.5198,2.5505,2250.0],["2005-09-21",2.5075,2.5259,2.5014,2.5014,1350.0],["2005-09-22",2.5137,2.5137,2.5137,2.5137,2250.0],["2005-09-23",2.5137,2.5259,2.4892,2.5259,3750.0],["2005-09-26",2.4953,2.5627,2.3911,2.5014,6150.0],["2005-09-27",2.4769,2.483,2.4278,2.4401,1200.0],["2005-09-28",2.4646,2.5075,2.4646,2.483,3600.0],["2005-09-29",2.4524,2.483,2.4524,2.483,1950.0],["2005-09-30",2.4524,2.4524,2.3972,2.4217,3000.0],["2005-10-03",2.3911,2.4033,2.3911,2.4033,9300.0],["2005-10-04",2.4033,2.434,2.25,2.434,14100.0],["2005-10-05",2.3175,2.434,2.2378,2.3543,14100.0],["2005-10-06",2.3604,2.3604,2.3604,2.3604,1200.0],["2005-10-07",2.293,2.342,2.2684,2.3175,1650.0],["2005-10-10",2.3359,2.342,2.3359,2.342,300.0],["2005-10-11",2.2991,2.3665,2.2991,2.3665,2550.0],["2005-10-12",2.4094,2.434,2.3543,2.3543,2550.0],["2005-10-13",2.3359,2.4278,2.2623,2.3788,2400.0],["2005-10-14",2.3665,2.3665,2.2623,2.342,1500.0],["2005-10-17",2.3359,2.3604,2.3297,2.3604,1800.0],["2005-10-18",2.3297,2.3297,2.3297,2.3297,4650.0],["2005-10-19",2.4095,2.4217,2.4095,2.4217,1800.0],["2005-10-20",2.4094,2.4156,2.3972,2.4156,2850.0],["2005-10-21",2.3359,2.4401,2.2746,2.3788,4950.0],["2005-10-24",2.3236,2.3236,2.2684,2.2684,5850.0],["2005-10-25",2.2623,2.3297,2.2623,2.3236,2250.0],["2005-10-26",2.3052,2.3052,2.2562,2.2562,3450.0],["2005-10-27",2.25,2.25,2.25,2.25,450.0],["2005-10-28",2.2746,2.3604,2.2378,2.293,8400.0],["2005-10-31",2.3297,2.4217,2.2991,2.3849,7650.0],["2005-11-01",2.3911,2.3911,2.2684,2.2684,1200.0],["2005-11-02",2.2991,2.3604,2.06,2.1581,46500.0],["2005-11-03",2.201,2.2317,2.1581,2.1703,7950.0],["2005-11-04",2.1765,2.2071,2.1703,2.201,1200.0],["2005-11-07",2.1642,2.1887,2.1397,2.1458,2550.0],["2005-11-08",2.1458,2.1765,2.1458,2.1765,7200.0],["2005-11-09",2.1336,2.1826,2.0845,2.1458,7950.0],["2005-11-10",2.1397,2.1458,2.0845,2.1274,10500.0],["2005-11-11",2.1703,2.2071,2.1703,2.2071,1200.0],["2005-11-14",2.2071,2.2133,2.1519,2.2133,5550.0],["2005-11-15",2.2194,2.3114,2.2194,2.3114,7950.0],["2005-11-16",2.3175,2.3175,2.2255,2.2562,5550.0],["2005-11-17",2.2562,2.3911,2.2071,2.3911,9900.0],["2005-11-18",2.4033,2.4524,2.3359,2.3359,9150.0],["2005-11-21",2.3911,2.3911,2.152,2.2562,15900.0],["2005-11-22",2.1887,2.3297,2.1887,2.2378,4350.0],["2005-11-23",2.25,2.342,2.2378,2.342,3600.0],["2005-11-25",2.2684,2.3911,2.2684,2.3849,4200.0],["2005-11-28",2.3849,2.4156,2.3849,2.3911,4800.0],["2005-11-29",2.3604,2.3911,2.3604,2.3604,3450.0],["2005-11-30",2.3911,2.3911,2.342,2.342,3600.0],["2005-12-01",2.3788,2.5014,2.3665,2.4401,30900.0],["2005-12-02",2.5689,2.6363,2.4646,2.5811,29850.0],["2005-12-05",2.5811,2.7589,2.5137,2.5811,29400.0],["2005-12-06",2.5811,2.624,2.5811,2.5811,6900.0],["2005-12-07",2.6915,2.6915,2.575,2.575,20700.0],["2005-12-08",2.6363,2.6363,2.575,2.575,1200.0],["2005-12-09",2.6363,2.6976,2.5934,2.5934,6600.0],["2005-12-12",2.6302,2.7221,2.5872,2.5872,5400.0],["2005-12-13",2.575,2.5811,2.575,2.5811,9750.0],["2005-12-14",2.5811,2.5811,2.5443,2.5566,4500.0],["2005-12-15",2.5443,2.5566,2.5443,2.5566,2100.0],["2005-12-16",2.5443,2.5934,2.5198,2.5198,4350.0],["2005-12-19",2.5443,2.5443,2.4524,2.4524,7500.0],["2005-12-20",2.4524,2.4646,2.4033,2.4401,5250.0],["2005-12-21",2.4462,2.4646,2.4462,2.4524,3000.0],["2005-12-22",2.4524,2.4524,2.4401,2.4401,6750.0],["2005-12-23",2.3727,2.5259,2.3727,2.5259,22950.0],["2005-12-27",2.575,2.5934,2.575,2.5934,1650.0],["2005-12-28",2.5934,2.5995,2.4401,2.5995,9450.0],["2005-12-29",2.5995,2.5995,2.5137,2.5443,6300.0],["2005-12-30",2.483,2.6669,2.4524,2.5566,20850.0],["2006-01-03",2.5443,2.5443,2.5137,2.5443,5550.0],["2006-01-04",2.5014,2.5014,2.5014,2.5014,4800.0],["2006-01-05",2.4524,2.5872,2.4524,2.5872,9150.0],["2006-01-06",2.6363,2.6608,2.6363,2.6363,6000.0],["2006-01-09",2.6669,2.6669,2.6669,2.6669,3150.0],["2006-01-10",2.6669,2.6669,2.6056,2.6056,7350.0],["2006-01-11",2.5689,2.5811,2.5443,2.5689,9150.0],["2006-01-12",2.5443,2.5995,2.5443,2.5995,4800.0],["2006-01-13",2.5995,2.6669,2.5995,2.6669,10350.0],["2006-01-17",2.6424,2.6915,2.575,2.6363,7950.0],["2006-01-18",2.6363,2.6976,2.5198,2.6608,23700.0],["2006-01-19",2.6363,2.6547,2.6056,2.6547,450.0],["2006-01-20",2.6853,2.6853,2.575,2.6179,10050.0],["2006-01-23",2.6179,2.624,2.6179,2.6179,9450.0],["2006-01-24",2.6608,2.6669,2.6608,2.6669,750.0],["2006-01-25",2.6547,2.7037,2.6547,2.7037,2700.0],["2006-01-26",2.6547,2.6853,2.6547,2.6853,2250.0],["2006-01-27",2.6976,2.7405,2.6976,2.6976,14850.0],["2006-01-30",2.6976,2.7283,2.6669,2.6669,8700.0],["2006-01-31",2.6915,2.7283,2.6669,2.7283,3150.0],["2006-02-01",2.7037,2.7528,2.7037,2.7099,7050.0],["2006-02-02",2.7099,2.7099,2.6976,2.7099,3000.0],["2006-02-03",2.7099,2.7589,2.6731,2.7283,16500.0],["2006-02-06",2.6669,2.7589,2.6669,2.7405,2850.0],["2006-02-07",2.6731,2.7099,2.6363,2.7099,11400.0],["2006-02-08",2.6547,2.6547,2.6363,2.6363,9600.0],["2006-02-09",2.6118,2.7099,2.5443,2.7099,7500.0],["2006-02-10",2.575,2.6669,2.575,2.6669,900.0],["2006-02-13",2.5566,2.6363,2.5566,2.6363,1950.0],["2006-02-14",2.6363,2.6363,2.6363,2.6363,0.0],["2006-02-15",2.6363,2.6363,2.6363,2.6363,2250.0],["2006-02-16",2.7037,2.7037,2.6424,2.6669,6000.0],["2006-02-17",2.6363,2.716,2.6363,2.716,15000.0],["2006-02-21",2.7589,2.7589,2.6547,2.6731,2550.0],["2006-02-22",2.6669,2.6669,2.6669,2.6669,8100.0],["2006-02-23",2.6976,2.6976,2.6976,2.6976,150.0],["2006-02-24",2.6915,2.6915,2.6915,2.6915,600.0],["2006-02-27",2.7589,2.7589,2.6976,2.7528,1350.0],["2006-02-28",2.7283,2.7283,2.716,2.716,300.0],["2006-03-01",2.6608,2.7344,2.624,2.624,3000.0],["2006-03-02",2.6363,2.6669,2.483,2.483,3750.0],["2006-03-03",2.483,2.624,2.4769,2.4769,14850.0],["2006-03-06",2.575,2.6056,2.575,2.6056,300.0],["2006-03-07",2.6056,2.6056,2.6056,2.6056,0.0],["2006-03-08",2.5321,2.5627,2.5321,2.5505,1800.0],["2006-03-09",2.5505,2.5505,2.5505,2.5505,0.0],["2006-03-10",2.5505,2.5505,2.5505,2.5505,0.0],["2006-03-13",2.5014,2.5198,2.4585,2.4585,9750.0],["2006-03-14",2.4892,2.4953,2.4524,2.483,1350.0],["2006-03-15",2.5075,2.6056,2.5075,2.6056,5700.0],["2006-03-16",2.6363,2.6669,2.3911,2.434,14550.0],["2006-03-17",2.2991,2.3543,2.2439,2.3052,14850.0],["2006-03-20",2.2991,2.2991,2.2133,2.2562,6000.0],["2006-03-21",2.2562,2.293,2.2133,2.2562,7950.0],["2006-03-22",2.2071,2.3114,2.2071,2.2868,6150.0],["2006-03-23",2.2991,2.5627,2.2991,2.4033,10950.0],["2006-03-24",2.3849,2.3849,2.3849,2.3849,750.0],["2006-03-27",2.2991,2.3359,2.2071,2.2562,10500.0],["2006-03-28",2.2562,2.2562,2.2071,2.2071,7950.0],["2006-03-29",2.2317,2.342,2.2317,2.342,4350.0],["2006-03-30",2.2807,2.4462,2.2807,2.3052,5400.0],["2006-03-31",2.2991,2.3052,2.2991,2.3052,7950.0],["2006-04-03",2.3359,2.3543,2.2991,2.2991,5850.0],["2006-04-04",2.3052,2.5811,2.2868,2.5198,17400.0],["2006-04-05",2.5382,2.5382,2.342,2.3911,18900.0],["2006-04-06",2.434,2.4892,2.434,2.4708,1200.0],["2006-04-07",2.4524,2.4524,2.3911,2.4033,2550.0],["2006-04-10",2.342,2.3788,2.342,2.3788,1800.0],["2006-04-11",2.3788,2.3788,2.0968,2.1765,13800.0],["2006-04-12",2.201,2.3543,2.201,2.2991,9600.0],["2006-04-13",2.2868,2.3543,2.2439,2.2684,5250.0],["2006-04-17",2.2807,2.3543,2.2378,2.293,3900.0],["2006-04-18",2.3175,2.3175,2.1642,2.2071,4800.0],["2006-04-19",2.2439,2.2439,2.2071,2.2439,4650.0],["2006-04-20",2.25,2.293,2.25,2.293,14850.0],["2006-04-21",2.2684,2.2684,2.2684,2.2684,450.0],["2006-04-24",2.25,2.25,2.1765,2.1887,8100.0],["2006-04-25",2.2378,2.2991,2.2255,2.2562,4500.0],["2006-04-26",2.293,3.6724,2.293,3.3168,679350.0],["2006-04-27",3.3352,3.3965,2.6792,2.765,261300.0],["2006-04-28",2.8693,3.0348,2.765,2.8509,122550.0],["2006-05-01",2.9735,2.9735,2.5259,2.6302,113250.0],["2006-05-02",2.6056,2.7896,2.575,2.6179,30750.0],["2006-05-03",2.6976,2.7834,2.5811,2.6179,27150.0],["2006-05-04",2.6056,2.6486,2.5627,2.6056,31200.0],["2006-05-05",2.6056,2.7957,2.6056,2.6056,26100.0],["2006-05-08",2.624,3.2862,2.624,3.139,461850.0],["2006-05-09",3.1574,3.1636,2.9122,3.0839,155100.0],["2006-05-10",3.0593,3.0716,2.9306,2.9919,40350.0],["2006-05-11",3.0287,3.0593,2.9796,2.9919,29400.0],["2006-05-12",3.0348,3.09,3.0348,3.09,37200.0],["2006-05-15",3.1145,3.1145,2.9183,2.9612,32400.0],["2006-05-16",2.9735,3.0103,2.9122,2.9919,29400.0],["2006-05-17",2.9735,2.9735,2.8386,2.9183,24750.0],["2006-05-18",2.8815,2.9367,2.8815,2.8999,23700.0],["2006-05-19",2.8999,2.8999,2.8815,2.8815,6300.0],["2006-05-22",2.8202,2.8325,2.7405,2.7957,24150.0],["2006-05-23",2.7896,2.8509,2.7896,2.8509,15150.0],["2006-05-24",2.8325,2.8754,2.8018,2.8386,39900.0],["2006-05-25",2.9183,2.9551,2.8325,2.8877,29700.0],["2006-05-26",3.0164,3.1819,2.9735,2.9735,7050.0],["2006-05-30",3.0409,3.0409,2.8631,2.8631,5400.0],["2006-05-31",2.8631,3.1819,2.8509,3.0961,22800.0],["2006-06-01",3.1513,3.1574,3.0041,3.0655,32100.0],["2006-06-02",2.8264,3.1881,2.8264,3.0409,13800.0],["2006-06-05",3.0409,3.1881,2.9735,3.1329,42450.0],["2006-06-06",3.1819,3.1819,3.0961,3.1268,19950.0],["2006-06-07",3.0348,3.0348,2.9428,2.9858,7500.0],["2006-06-08",2.949,3.1881,2.7283,3.09,80850.0],["2006-06-09",3.139,3.139,2.8202,3.0041,37500.0],["2006-06-12",2.8754,3.1758,2.8509,2.9551,50100.0],["2006-06-13",2.9551,3.1758,2.8877,3.0041,25650.0],["2006-06-14",2.9122,3.139,2.9122,3.0839,32250.0],["2006-06-15",3.0287,3.139,2.9551,3.0839,21000.0],["2006-06-16",3.0716,3.1145,3.0287,3.0839,11700.0],["2006-06-19",3.1819,3.1881,3.0287,3.1084,22800.0],["2006-06-20",3.0348,3.1268,3.0348,3.1268,16800.0],["2006-06-21",3.0164,3.1758,2.9367,3.139,36900.0],["2006-06-22",3.0471,3.09,2.9551,2.9612,21300.0],["2006-06-23",2.949,3.2187,2.949,3.1881,31650.0],["2006-06-26",3.1881,3.1881,2.9796,3.0716,7200.0],["2006-06-27",3.0532,3.1942,3.0532,3.1881,15000.0],["2006-06-28",3.2187,3.28,3.2187,3.2249,28800.0],["2006-06-29",3.28,3.28,3.231,3.231,7950.0],["2006-06-30",3.2739,3.2739,3.2249,3.2678,7950.0],["2006-07-03",3.3659,3.3659,3.2433,3.3659,4650.0],["2006-07-05",3.3659,3.3659,3.2065,3.3659,8550.0],["2006-07-06",3.3659,3.3659,3.3107,3.3659,16650.0],["2006-07-07",3.3536,3.3597,3.231,3.3352,14100.0],["2006-07-10",3.3107,3.3291,3.3107,3.3291,2550.0],["2006-07-11",3.3107,3.3107,3.2494,3.3107,13800.0],["2006-07-12",3.2126,3.3597,3.2126,3.3046,15150.0],["2006-07-13",3.2984,3.323,3.2065,3.2371,17250.0],["2006-07-14",3.2984,3.3536,3.2371,3.3107,16800.0],["2006-07-17",3.3291,3.3291,3.2433,3.2678,6000.0],["2006-07-18",3.2555,3.2923,3.2555,3.2678,11700.0],["2006-07-19",3.2616,3.2984,3.2494,3.2494,3300.0],["2006-07-20",3.28,3.3046,3.2433,3.2433,8100.0],["2006-07-21",3.1942,3.2923,3.1942,3.2003,17100.0],["2006-07-24",3.0409,3.3107,3.0409,3.2371,8100.0],["2006-07-25",3.1942,3.2371,3.1881,3.1881,4800.0],["2006-07-26",3.1881,3.1881,2.8264,2.9796,33750.0],["2006-07-27",2.9428,3.0532,2.9428,3.0225,21300.0],["2006-07-28",2.9612,3.0409,2.9183,2.9183,9600.0],["2006-07-31",3.0532,3.0655,2.949,3.0655,12000.0],["2006-08-01",3.0409,3.2249,2.9796,3.0839,11700.0],["2006-08-02",3.0041,3.1942,3.0041,3.1268,13800.0],["2006-08-03",3.1268,3.2187,3.1268,3.1819,19800.0],["2006-08-04",3.2065,3.2065,3.1206,3.1881,6450.0],["2006-08-07",3.1636,3.1942,3.0716,3.1697,13500.0],["2006-08-08",3.2494,3.3659,2.998,3.1513,60450.0],["2006-08-09",3.0839,3.2003,3.0839,3.1268,10950.0],["2006-08-10",3.0961,3.1574,3.0655,3.0655,15300.0],["2006-08-11",3.0655,3.0655,2.949,2.949,22350.0],["2006-08-14",2.9428,2.9858,2.8386,2.9183,22350.0],["2006-08-15",2.9367,3.0041,2.9367,2.9551,10800.0],["2006-08-16",2.9367,3.0041,2.9122,2.9183,21000.0],["2006-08-17",2.9551,2.9735,2.9122,2.9122,9300.0],["2006-08-18",2.9428,2.9735,2.9122,2.9122,9150.0],["2006-08-21",2.9428,2.9919,2.9122,2.9122,21000.0],["2006-08-22",2.9183,2.9183,2.8202,2.9122,25500.0],["2006-08-23",2.8509,2.9612,2.7773,2.8447,27750.0],["2006-08-24",2.8447,2.8815,2.8018,2.8202,8400.0],["2006-08-25",2.7896,2.8754,2.7896,2.7957,8100.0],["2006-08-28",2.8202,2.8447,2.8018,2.8325,10950.0],["2006-08-29",2.808,2.8754,2.7528,2.8754,18750.0],["2006-08-30",2.8938,2.8938,2.8018,2.8141,5550.0],["2006-08-31",2.8693,2.9244,2.857,2.857,8850.0],["2006-09-01",2.8877,2.9796,2.8141,2.9796,25050.0],["2006-09-05",3.0348,3.0348,2.8938,2.9061,13800.0],["2006-09-06",2.9674,3.0593,2.9551,3.0532,8100.0],["2006-09-07",3.1145,3.1268,3.0041,3.0532,11550.0],["2006-09-08",3.1084,3.1084,2.9796,3.0164,7800.0],["2006-09-11",3.0655,3.0655,2.9919,3.0041,2700.0],["2006-09-12",3.0287,3.0655,3.0103,3.0655,1650.0],["2006-09-13",3.0655,3.1758,3.0348,3.1268,12150.0],["2006-09-14",3.1329,3.1758,3.0348,3.0961,13950.0],["2006-09-15",3.0409,3.1819,3.0409,3.0777,7050.0],["2006-09-18",3.0164,3.0655,2.9122,2.9551,9750.0],["2006-09-19",2.8815,3.0593,2.8815,2.9551,10500.0],["2006-09-20",2.9796,3.0839,2.9796,3.0839,6750.0],["2006-09-21",3.0041,3.0041,2.9428,2.998,9900.0],["2006-09-22",2.9858,2.9858,2.9858,2.9858,600.0],["2006-09-25",2.9122,2.949,2.8815,2.8938,8700.0],["2006-09-26",2.9183,2.9858,2.9183,2.9858,5550.0],["2006-09-27",2.9244,2.9428,2.8877,2.9122,15450.0],["2006-09-28",2.9796,2.9796,2.9122,2.9244,4050.0],["2006-09-29",2.9367,2.9428,2.9367,2.9428,750.0],["2006-10-02",2.8447,2.9612,2.8447,2.8631,9300.0],["2006-10-03",2.7773,2.8815,2.7773,2.8141,15600.0],["2006-10-04",2.8264,3.0041,2.7896,2.857,40650.0],["2006-10-05",2.9122,3.0287,2.9122,3.0287,5550.0],["2006-10-06",2.9858,3.0839,2.9306,3.0839,6450.0],["2006-10-09",2.9612,3.0838,2.9612,3.0409,2850.0],["2006-10-10",3.0655,3.0839,3.0041,3.0655,3600.0],["2006-10-11",3.0471,3.0777,3.0471,3.0777,6600.0],["2006-10-12",3.0961,3.0961,3.0471,3.0716,6000.0],["2006-10-13",3.0532,3.0716,3.0348,3.0655,5400.0],["2006-10-16",3.0716,3.0716,2.9858,3.0655,13800.0],["2006-10-17",3.0655,3.0655,2.9612,2.9796,5850.0],["2006-10-18",2.9551,2.9796,2.9122,2.9244,8250.0],["2006-10-19",2.9306,3.0409,2.808,2.9735,9450.0],["2006-10-20",2.857,3.0593,2.857,2.9796,17850.0],["2006-10-23",2.9674,2.9735,2.9428,2.9428,8550.0],["2006-10-24",2.9183,3.0041,2.9122,2.9122,5100.0],["2006-10-25",2.9244,3.0041,2.8815,2.9244,11100.0],["2006-10-26",2.9244,3.0164,2.9122,2.9796,8850.0],["2006-10-27",2.9306,3.1881,2.9306,3.1268,50700.0],["2006-10-30",3.1881,3.2187,3.0716,3.1452,15300.0],["2006-10-31",3.1574,3.3107,3.1513,3.3107,39900.0],["2006-11-01",3.3413,3.6663,3.2555,3.372,73800.0],["2006-11-02",3.372,3.4394,3.3168,3.3843,19050.0],["2006-11-03",3.513,3.5314,2.7957,3.4578,180900.0],["2006-11-06",3.6479,3.7583,3.5743,3.7215,75300.0],["2006-11-07",3.7276,3.7399,3.4333,3.6663,75300.0],["2006-11-08",3.4088,3.7583,3.4088,3.6847,86400.0],["2006-11-09",3.6785,3.6785,3.5559,3.5559,22050.0],["2006-11-10",3.6111,3.7337,3.5988,3.7337,42450.0],["2006-11-13",3.7644,3.8318,3.6234,3.7644,19050.0],["2006-11-14",3.7337,3.8318,3.5743,3.6295,20250.0],["2006-11-15",3.6785,3.8012,3.5069,3.5805,41700.0],["2006-11-16",3.5498,3.6847,3.4762,3.6172,24000.0],["2006-11-17",3.6418,3.6785,3.4946,3.5437,24150.0],["2006-11-20",3.4946,3.5559,3.4272,3.4517,24450.0],["2006-11-21",3.4578,3.5805,3.3413,3.4517,16200.0],["2006-11-22",3.3843,3.4946,3.3536,3.4394,14100.0],["2006-11-24",3.3843,3.3904,3.372,3.3781,2700.0],["2006-11-27",3.372,3.6172,3.372,3.5988,32700.0],["2006-11-28",3.6234,3.6234,3.464,3.5559,15600.0],["2006-11-29",3.5314,3.6234,3.4333,3.4885,17700.0],["2006-11-30",3.5866,3.6969,3.5253,3.6908,17400.0],["2006-12-01",3.6172,3.6602,3.5437,3.5437,15300.0],["2006-12-04",3.6479,3.6479,3.513,3.6295,14550.0],["2006-12-05",3.6295,3.6479,3.5805,3.6295,15450.0],["2006-12-06",3.6172,3.654,3.464,3.5805,22500.0],["2006-12-07",3.4946,4.1935,3.4946,4.1813,124800.0],["2006-12-08",4.1384,4.1935,3.8625,4.1322,52800.0],["2006-12-11",3.9912,4.1077,3.7705,3.7705,41400.0],["2006-12-12",3.8625,3.9177,3.6785,3.8625,28950.0],["2006-12-13",3.8686,4.0832,3.8625,3.9851,30300.0],["2006-12-14",3.9483,4.1138,3.9483,4.0525,38700.0],["2006-12-15",4.0035,4.1384,4.0035,4.1384,29700.0],["2006-12-18",4.2058,4.2916,4.1261,4.1445,40200.0],["2006-12-19",4.028,4.028,3.8012,3.9054,39900.0],["2006-12-20",3.9483,4.0403,3.8441,4.0403,13650.0],["2006-12-21",4.0219,4.0341,3.8993,3.9238,7500.0],["2006-12-22",3.9115,4.0219,3.9115,3.9667,17100.0],["2006-12-26",3.9299,4.0341,3.9299,3.9606,10200.0],["2006-12-27",3.9299,4.0157,3.7092,3.8318,30600.0],["2006-12-28",3.9054,3.9728,3.8563,3.8931,16800.0],["2006-12-29",3.8931,4.2119,3.8931,4.2119,8100.0],["2007-01-03",4.2181,4.2732,4.0157,4.0955,34650.0],["2007-01-04",4.1384,4.1384,3.8809,3.9728,8550.0],["2007-01-05",3.979,3.979,3.8012,3.9667,5100.0],["2007-01-08",4.0709,4.1077,3.936,4.0341,10050.0],["2007-01-09",4.0648,4.2978,4.0648,4.1997,40650.0],["2007-01-10",4.1506,4.261,4.0893,4.2303,13500.0],["2007-01-11",4.2855,4.2916,4.1813,4.2671,35100.0],["2007-01-12",4.2181,4.2855,4.1568,4.169,5400.0],["2007-01-16",4.2058,4.2058,4.1138,4.1138,4500.0],["2007-01-17",4.1445,4.2916,4.1445,4.261,10950.0],["2007-01-18",4.2487,4.2855,4.0709,4.1506,10500.0],["2007-01-19",4.1445,4.2549,4.12,4.1752,13650.0],["2007-01-22",4.2058,4.261,4.1874,4.2303,10650.0],["2007-01-23",4.1874,4.1935,3.979,4.0219,19500.0],["2007-01-24",3.9728,4.0648,3.8257,3.9177,21750.0],["2007-01-25",3.9299,4.0341,3.9299,4.0341,5700.0],["2007-01-26",3.9851,4.261,3.9851,4.261,19350.0],["2007-01-29",4.169,4.5369,4.1506,4.3836,74100.0],["2007-01-30",4.4265,4.5062,4.2855,4.353,23700.0],["2007-01-31",4.3591,4.5062,4.31,4.3836,11400.0],["2007-02-01",4.4817,4.5124,4.2732,4.2855,22050.0],["2007-02-02",4.2549,4.2794,3.979,4.1077,21600.0],["2007-02-05",4.0771,4.1935,4.0096,4.1935,11850.0],["2007-02-06",4.2733,4.2733,4.1445,4.1568,9150.0],["2007-02-07",4.1384,4.2916,4.0096,4.2855,13950.0],["2007-02-08",4.2916,4.2916,3.9667,4.0464,30600.0],["2007-02-09",3.9238,4.0955,3.7766,3.8073,26250.0],["2007-02-12",3.7889,3.8134,3.6908,3.7153,29700.0],["2007-02-13",3.7092,3.8073,3.7092,3.8073,7200.0],["2007-02-14",3.838,4.12,3.838,4.12,22050.0],["2007-02-15",4.0955,4.0955,3.9851,3.9851,6600.0],["2007-02-16",3.9912,4.1077,3.9912,4.1016,2250.0],["2007-02-20",4.0709,4.3039,4.0709,4.3039,25350.0],["2007-02-21",4.2058,4.353,4.0525,4.353,36600.0],["2007-02-22",4.3223,4.4633,4.1997,4.2303,15600.0],["2007-02-23",4.3284,4.494,4.2058,4.3836,4650.0],["2007-02-26",4.4265,4.8679,4.0464,4.1077,116850.0],["2007-02-27",4.0403,4.0403,3.6172,3.6295,107250.0],["2007-02-28",3.6172,3.6785,3.0777,3.6785,111600.0],["2007-03-01",3.6785,3.6785,3.372,3.6234,91500.0],["2007-03-02",3.5866,3.6724,3.5069,3.5743,14850.0],["2007-03-05",3.4333,3.464,3.3352,3.4456,21150.0],["2007-03-06",3.4333,3.6172,3.4333,3.605,44700.0],["2007-03-07",3.5559,3.7276,3.4211,3.6724,20850.0],["2007-03-08",3.5866,3.7153,3.5743,3.6724,15750.0],["2007-03-09",3.7215,3.7276,3.4946,3.6172,32400.0],["2007-03-12",3.6356,3.6356,3.5314,3.5743,4500.0],["2007-03-13",3.5253,3.5253,3.4946,3.4946,9300.0],["2007-03-14",3.4946,3.5253,3.4394,3.4946,14400.0],["2007-03-15",3.4578,3.5866,3.3107,3.5866,25200.0],["2007-03-16",3.4517,3.6418,3.4517,3.6418,9450.0],["2007-03-19",3.6418,3.7399,3.513,3.7399,10050.0],["2007-03-20",3.6356,3.8257,3.6234,3.7583,11850.0],["2007-03-21",3.6479,3.8134,3.6356,3.8134,10800.0],["2007-03-22",3.7828,3.8134,3.6418,3.7644,11400.0],["2007-03-23",3.8073,3.9851,3.8073,3.9606,7650.0],["2007-03-26",3.6663,3.9422,3.6602,3.8686,4650.0],["2007-03-27",3.8686,3.8686,3.7153,3.7828,9300.0],["2007-03-28",3.6602,3.7705,3.6356,3.7521,2250.0],["2007-03-29",3.7583,3.887,3.6295,3.8441,6450.0],["2007-03-30",3.8134,3.9544,3.7889,3.9115,6300.0],["2007-04-02",3.8625,3.8625,3.7766,3.7766,12450.0],["2007-04-03",3.8318,3.8563,3.7399,3.8563,4950.0],["2007-04-04",3.8196,3.8625,3.6234,3.8502,14400.0],["2007-04-05",3.8134,3.9483,3.8134,3.9483,19200.0],["2007-04-09",3.9483,3.9483,3.838,3.9177,10500.0],["2007-04-10",3.9177,3.9422,3.8196,3.9238,15300.0],["2007-04-11",3.9299,3.9544,3.8073,3.887,7350.0],["2007-04-12",3.8931,3.9238,3.7828,3.8993,10650.0],["2007-04-13",3.8318,3.8318,3.6908,3.8318,14700.0],["2007-04-16",3.7092,3.8318,3.6785,3.8257,16650.0],["2007-04-17",3.8012,3.9177,3.7399,3.8686,12000.0],["2007-04-18",3.8073,3.8502,3.5375,3.8502,42900.0],["2007-04-19",3.7583,3.9177,3.746,3.746,8100.0],["2007-04-20",3.605,3.9177,3.5253,3.8318,19650.0],["2007-04-23",3.7399,3.8257,3.5743,3.5988,10950.0],["2007-04-24",3.5743,3.8257,3.5621,3.8257,12450.0],["2007-04-25",3.8012,3.8625,3.6418,3.8625,13500.0],["2007-04-26",3.8686,3.8809,3.7337,3.8502,13500.0],["2007-04-27",3.8073,3.838,3.7276,3.7583,12750.0],["2007-04-30",3.6785,3.7399,3.5988,3.7092,15750.0],["2007-05-01",3.6295,3.7092,3.605,3.6418,8550.0],["2007-05-02",3.5988,3.7644,3.5253,3.7644,11400.0],["2007-05-03",3.6908,3.8931,3.654,3.8625,16800.0],["2007-05-04",3.8931,3.9177,3.8073,3.8747,12300.0],["2007-05-07",3.8073,3.9606,3.8073,3.8625,18900.0],["2007-05-08",3.9851,3.9851,3.746,3.8318,8550.0],["2007-05-09",3.9238,3.9544,3.8686,3.9238,25500.0],["2007-05-10",3.9606,3.9606,3.8318,3.9115,9150.0],["2007-05-11",3.8747,3.8809,3.7828,3.8563,9750.0],["2007-05-14",3.8196,3.887,3.7766,3.8012,3900.0],["2007-05-15",3.8073,3.8747,3.7705,3.7705,6600.0],["2007-05-16",3.746,3.7583,3.7031,3.7399,8700.0],["2007-05-17",3.8196,3.8993,3.7644,3.8563,6750.0],["2007-05-18",3.7766,3.8502,3.7521,3.7644,4500.0],["2007-05-21",3.7644,3.887,3.7644,3.8134,4950.0],["2007-05-22",3.6785,3.7399,3.654,3.6969,30300.0],["2007-05-23",3.8502,3.9115,3.6969,3.6969,16500.0],["2007-05-24",3.7399,3.7399,3.7092,3.7092,1350.0],["2007-05-25",3.795,3.795,3.6969,3.6969,7800.0],["2007-05-29",3.7521,3.7644,3.5927,3.7399,21450.0],["2007-05-30",3.6785,3.7092,3.5927,3.6785,2850.0],["2007-05-31",3.6663,3.6969,3.5988,3.6908,8250.0],["2007-06-01",3.6908,3.7399,3.6847,3.7337,9900.0],["2007-06-04",3.7092,3.7521,3.7092,3.7521,8250.0],["2007-06-05",3.7215,3.7705,3.7153,3.7705,6300.0],["2007-06-06",3.7705,3.8747,3.7705,3.8257,8700.0],["2007-06-07",3.838,3.887,3.8134,3.8318,33600.0],["2007-06-08",3.7583,3.9238,3.7276,3.8809,24750.0],["2007-06-11",3.9177,4.028,3.9177,3.9422,13800.0],["2007-06-12",3.8993,3.9728,3.8686,3.9422,11400.0],["2007-06-13",3.9974,4.028,3.936,3.936,2700.0],["2007-06-14",3.8809,4.0464,3.8747,4.0464,23100.0],["2007-06-15",3.9912,4.0464,3.9238,4.0464,6300.0],["2007-06-18",4.0341,4.0341,3.9728,3.9912,7200.0],["2007-06-19",4.0403,4.0464,3.9544,3.9851,12900.0],["2007-06-20",3.9912,4.0709,3.9851,4.0341,1500.0],["2007-06-21",3.9912,4.2978,3.9912,4.2181,20250.0],["2007-06-22",4.2549,4.2855,4.2303,4.2549,11100.0],["2007-06-25",4.2916,4.4756,4.2916,4.3775,11700.0],["2007-06-26",4.4878,4.5614,4.4143,4.494,45000.0],["2007-06-27",4.4878,4.543,4.353,4.5124,9150.0],["2007-06-28",4.5001,4.5001,4.3162,4.4204,24750.0],["2007-06-29",4.3591,4.4449,4.1445,4.4143,18300.0],["2007-07-02",4.3836,4.4388,4.169,4.3959,3150.0],["2007-07-03",4.3162,4.4327,4.2978,4.4327,6150.0],["2007-07-05",4.3407,4.5675,4.3407,4.5124,11550.0],["2007-07-06",4.494,4.7392,4.494,4.7085,30900.0],["2007-07-09",4.7515,4.8005,4.6595,4.7331,27600.0],["2007-07-10",4.7269,4.7821,4.5675,4.6534,36450.0],["2007-07-11",4.6595,4.7208,4.6411,4.6902,6450.0],["2007-07-12",4.6595,4.8373,4.6595,4.7085,11400.0],["2007-07-13",4.684,4.7821,4.684,4.7515,4800.0],["2007-07-16",4.7637,4.7821,4.5491,4.6902,19050.0],["2007-07-17",4.7147,4.7453,4.5921,4.7453,8100.0],["2007-07-18",4.8005,4.8005,4.6901,4.7085,3450.0],["2007-07-19",4.6595,4.7821,4.6411,4.7331,5700.0],["2007-07-20",4.6595,4.7453,4.6595,4.6718,3600.0],["2007-07-23",4.684,4.7208,4.5553,4.6595,6150.0],["2007-07-24",4.684,4.7085,4.6043,4.7085,3150.0],["2007-07-25",4.6656,4.7515,4.6595,4.7453,6600.0],["2007-07-26",4.6043,4.8005,4.5062,4.7147,12450.0],["2007-07-27",4.5675,4.6166,4.1813,4.2549,27000.0],["2007-07-30",4.0955,4.0955,3.6908,4.0587,12750.0],["2007-07-31",3.9728,4.1629,3.838,4.1629,22650.0],["2007-08-01",3.8747,3.9851,3.8257,3.9483,30000.0],["2007-08-02",3.8993,3.9544,3.8993,3.9544,4200.0],["2007-08-03",3.9177,4.1568,3.9177,4.0771,4050.0],["2007-08-06",3.9974,4.1016,3.9544,4.1016,2850.0],["2007-08-07",3.5927,3.5927,3.1084,3.2371,83550.0],["2007-08-08",3.3291,3.4333,2.949,3.0348,143850.0],["2007-08-09",2.9735,3.0041,2.8693,2.8999,19200.0],["2007-08-10",2.8509,2.949,2.6853,2.8264,18000.0],["2007-08-13",2.9122,3.0041,2.9122,3.0041,7500.0],["2007-08-14",2.9122,3.1268,2.7589,3.0041,7650.0],["2007-08-15",3.1513,3.1513,2.8938,2.9428,16050.0],["2007-08-16",2.8815,2.8815,2.7589,2.8754,20550.0],["2007-08-17",3.0409,3.0471,2.8264,2.857,6600.0],["2007-08-20",2.7283,2.857,2.6976,2.7773,32100.0],["2007-08-21",2.6363,2.8693,2.6363,2.7344,13800.0],["2007-08-22",2.7589,2.8386,2.6976,2.8264,7650.0],["2007-08-23",2.857,2.9122,2.7405,2.8447,25500.0],["2007-08-24",2.8999,3.0041,2.4585,2.7283,28050.0],["2007-08-27",2.7528,2.857,2.6976,2.6976,9750.0],["2007-08-28",2.7037,3.0287,2.7037,3.0164,18150.0],["2007-08-29",2.998,3.0041,2.8509,3.0041,9900.0],["2007-08-30",2.949,2.9674,2.8264,2.9122,9450.0],["2007-08-31",2.9735,3.0041,2.8693,2.8877,7650.0],["2007-09-04",2.8877,3.0287,2.8693,3.0041,11550.0],["2007-09-05",2.998,2.998,2.8938,2.9735,5100.0],["2007-09-06",3.0348,3.0348,3.0041,3.0041,4800.0],["2007-09-07",3.0103,3.0287,2.9306,2.9551,5850.0],["2007-09-10",3.0164,3.0164,2.857,2.9061,12000.0],["2007-09-11",2.857,2.998,2.8264,2.949,7050.0],["2007-09-12",2.9244,3.09,2.9061,3.0348,19200.0],["2007-09-13",2.9428,3.0348,2.9428,3.0348,6450.0],["2007-09-14",3.0471,3.2003,3.0471,3.1206,4350.0],["2007-09-17",3.0348,3.0716,2.9735,2.998,10950.0],["2007-09-18",2.9796,3.139,2.9796,3.1329,4500.0],["2007-09-19",3.3107,3.3107,3.0409,3.139,22500.0],["2007-09-20",3.1268,3.139,3.0409,3.139,6600.0],["2007-09-21",3.09,3.1084,3.0409,3.0409,4650.0],["2007-09-24",3.0471,3.1268,3.0471,3.0655,106800.0],["2007-09-25",3.0838,3.1022,3.0838,3.0961,4650.0],["2007-09-26",3.0532,3.0532,3.0348,3.0471,19650.0],["2007-09-27",3.0348,3.0655,2.6976,3.0348,18300.0],["2007-09-28",2.9367,3.0961,2.7712,3.0961,19500.0],["2007-10-01",2.9796,3.1084,2.7896,2.8141,28050.0],["2007-10-02",2.8386,3.0103,2.7589,2.9428,13200.0],["2007-10-03",2.808,3.0655,2.808,3.0593,6750.0],["2007-10-04",2.9428,3.0225,2.9428,2.9735,3150.0],["2007-10-05",3.0164,3.0164,2.857,2.9428,3300.0],["2007-10-08",2.8264,2.998,2.8264,2.998,2850.0],["2007-10-09",2.8815,3.0164,2.8815,3.0164,5100.0],["2007-10-10",3.0164,3.0164,2.7589,2.8999,12150.0],["2007-10-11",2.857,3.0471,2.857,3.0348,7950.0],["2007-10-12",2.9244,2.9428,2.8386,2.9428,9900.0],["2007-10-15",2.9244,2.998,2.8815,2.9551,3150.0],["2007-10-16",2.9796,2.998,2.7834,2.8509,10800.0],["2007-10-17",2.7957,2.8999,2.7773,2.8264,6300.0],["2007-10-18",2.7712,2.8815,2.7589,2.7589,16050.0],["2007-10-19",2.7589,2.9122,2.7589,2.7589,25650.0],["2007-10-22",2.8202,2.8693,2.7896,2.8447,4050.0],["2007-10-23",2.8877,2.8999,2.6976,2.7896,12300.0],["2007-10-24",2.7528,2.8386,2.6976,2.8202,6600.0],["2007-10-25",2.7957,2.8999,2.7712,2.8815,5100.0],["2007-10-26",2.7957,2.9428,2.7957,2.9061,6300.0],["2007-10-29",2.808,2.8815,2.808,2.8815,2100.0],["2007-10-30",2.8815,2.9061,2.7957,2.9061,3600.0],["2007-10-31",2.8815,2.8815,2.7405,2.8202,6000.0],["2007-11-01",2.9122,3.0041,2.8815,3.0041,66150.0],["2007-11-02",3.0532,3.0532,2.9428,3.0164,34950.0],["2007-11-05",3.0532,3.0532,2.8386,2.8999,31950.0],["2007-11-06",2.8815,2.9367,2.7896,2.8754,252450.0],["2007-11-07",2.857,2.8877,2.7773,2.8325,10950.0],["2007-11-08",2.7773,2.857,2.7589,2.7712,39600.0],["2007-11-09",2.7773,2.7773,2.7283,2.7466,42300.0],["2007-11-12",2.7283,2.7712,2.6363,2.6792,20850.0],["2007-11-13",2.6853,2.7712,2.6853,2.7589,8550.0],["2007-11-14",2.6731,2.7589,2.6731,2.7589,3300.0],["2007-11-15",2.765,2.8693,2.6792,2.765,18150.0],["2007-11-16",2.6853,2.765,2.6853,2.7589,25950.0],["2007-11-19",2.7221,2.7344,2.6363,2.7344,5850.0],["2007-11-20",2.7589,2.7589,2.6669,2.6976,22800.0],["2007-11-21",2.6731,2.7773,2.6731,2.6976,5550.0],["2007-11-23",2.6976,2.6976,2.6976,2.6976,3000.0],["2007-11-26",2.6976,2.6976,2.6363,2.6547,13650.0],["2007-11-27",2.6363,2.6608,2.624,2.6363,13650.0],["2007-11-28",2.6056,2.6363,2.6056,2.6363,16350.0],["2007-11-29",2.6363,2.7283,2.6118,2.7283,59400.0],["2007-11-30",2.7283,2.8509,2.7283,2.8141,24300.0],["2007-12-03",2.7896,2.8264,2.7589,2.8264,21000.0],["2007-12-04",2.8202,2.8202,2.6302,2.7405,1800.0],["2007-12-05",2.7283,2.7589,2.7099,2.7528,8700.0],["2007-12-06",2.7589,2.8386,2.7589,2.8386,7950.0],["2007-12-07",2.8509,2.8631,2.8509,2.8631,1350.0],["2007-12-10",2.7344,2.857,2.7344,2.857,2250.0],["2007-12-11",2.765,2.7896,2.6363,2.7528,17400.0],["2007-12-12",2.8018,2.857,2.6853,2.716,9750.0],["2007-12-13",2.6424,2.7283,2.6424,2.7283,6300.0],["2007-12-14",2.7712,2.7957,2.6976,2.7957,2400.0],["2007-12-17",2.6731,2.8018,2.6608,2.7466,10050.0],["2007-12-18",2.6731,2.7528,2.6731,2.7283,2850.0],["2007-12-19",2.6731,2.7283,2.6731,2.7283,6600.0],["2007-12-20",2.7283,2.8447,2.6731,2.8447,9300.0],["2007-12-21",2.7221,2.8999,2.7221,2.8754,12300.0],["2007-12-24",2.8754,2.8754,2.8754,2.8754,0.0],["2007-12-26",2.8877,2.8938,2.8447,2.8938,4350.0],["2007-12-27",2.6853,2.8509,2.6424,2.8386,13650.0],["2007-12-28",2.7037,2.8386,2.6608,2.8386,6750.0],["2007-12-31",2.8386,2.8631,2.6669,2.8509,33300.0],["2008-01-02",2.7037,2.8509,2.7037,2.8509,8400.0],["2008-01-03",2.8509,2.9735,2.7712,2.9735,12750.0],["2008-01-04",3.0041,3.139,2.7957,3.0471,9000.0],["2008-01-07",2.9919,3.1329,2.9551,3.09,6450.0],["2008-01-08",2.9367,3.0655,2.857,3.0041,4050.0],["2008-01-09",3.0532,3.0593,3.0041,3.0225,14250.0],["2008-01-10",3.0961,3.1636,2.9244,3.1268,5400.0],["2008-01-11",3.1452,3.1636,2.9612,3.1636,8550.0],["2008-01-14",2.949,3.0961,2.949,3.0961,5700.0],["2008-01-15",3.0532,3.0961,2.9244,3.0961,2850.0],["2008-01-16",3.1574,3.2371,3.09,3.09,6600.0],["2008-01-17",2.9674,3.09,2.9367,2.9367,3000.0],["2008-01-18",2.9858,3.1513,2.9428,3.1513,9450.0],["2008-01-22",3.1268,3.231,2.9244,2.9612,7350.0],["2008-01-23",2.9306,2.9367,2.8264,2.8815,8400.0],["2008-01-24",2.8999,3.2187,2.8999,3.0164,16200.0],["2008-01-25",3.1145,3.2187,2.9919,3.0409,7650.0],["2008-01-28",3.0409,3.0961,2.9735,2.9735,4200.0],["2008-01-29",2.9674,3.0839,2.949,3.0655,5550.0],["2008-01-30",3.2126,3.2126,3.0409,3.0839,2100.0],["2008-01-31",3.1574,3.1636,3.0655,3.0655,5400.0],["2008-02-01",3.0655,3.0655,3.0225,3.0655,7500.0],["2008-02-04",3.0409,3.0593,3.0409,3.0593,750.0],["2008-02-05",3.0471,3.0593,2.949,2.949,4350.0],["2008-02-06",2.998,2.998,2.9183,2.9428,2100.0],["2008-02-07",2.8631,2.8631,2.7283,2.7589,11700.0],["2008-02-08",2.5443,2.8386,2.4892,2.7037,11100.0],["2008-02-11",2.5198,2.8877,2.5198,2.8141,7800.0],["2008-02-12",2.8509,2.9796,2.5872,2.5872,4200.0],["2008-02-13",2.6056,2.9428,2.5934,2.8631,5400.0],["2008-02-14",2.9735,2.9858,2.6731,2.808,4200.0],["2008-02-15",2.7528,3.0348,2.7528,2.9919,25350.0],["2008-02-19",3.0041,3.0593,2.9122,2.9122,1350.0],["2008-02-20",3.0164,3.0532,2.998,3.0532,900.0],["2008-02-21",2.998,3.0041,2.9428,2.9735,5850.0],["2008-02-22",2.9919,3.0348,2.9122,2.9735,9150.0],["2008-02-25",2.8999,3.0287,2.8938,2.9551,12900.0],["2008-02-26",3.0287,3.0348,3.0287,3.0348,2850.0],["2008-02-27",3.0409,3.0409,2.9306,2.998,7500.0],["2008-02-28",3.0655,3.0961,3.0593,3.0655,4950.0],["2008-02-29",3.0471,3.0471,3.0471,3.0471,300.0],["2008-03-03",2.949,2.9735,2.9122,2.9122,21000.0],["2008-03-04",2.8877,2.8999,2.7528,2.8018,14400.0],["2008-03-05",2.8202,2.857,2.8018,2.8018,5400.0],["2008-03-06",2.716,2.857,2.716,2.7466,3000.0],["2008-03-07",2.8447,2.8447,2.8447,2.8447,750.0],["2008-03-10",2.624,2.857,2.624,2.8509,7800.0],["2008-03-11",2.7344,2.8631,2.7344,2.8386,7050.0],["2008-03-12",2.857,2.857,2.7589,2.7589,1200.0],["2008-03-13",2.7589,2.7589,2.7589,2.7589,0.0],["2008-03-14",2.6731,2.7589,2.6669,2.7589,17100.0],["2008-03-17",2.6976,2.6976,2.5443,2.6976,3600.0],["2008-03-18",2.6976,2.6976,2.6976,2.6976,0.0],["2008-03-19",2.9183,3.0409,2.7344,2.8693,14400.0],["2008-03-20",2.716,2.9674,2.716,2.8202,2100.0],["2008-03-24",2.9796,2.9796,2.7283,2.7344,4650.0],["2008-03-25",2.7589,2.9551,2.7405,2.9551,2850.0],["2008-03-26",2.765,2.9061,2.765,2.8386,1350.0],["2008-03-27",2.8386,2.9551,2.8386,2.9367,1650.0],["2008-03-28",2.9796,2.998,2.857,2.857,2400.0],["2008-03-31",2.7528,3.0164,2.7283,2.9061,30900.0],["2008-04-01",2.7589,3.0409,2.7528,3.0409,8700.0],["2008-04-02",2.8509,3.0164,2.8509,2.9428,5700.0],["2008-04-03",3.0409,3.0409,2.6424,2.6731,21750.0],["2008-04-04",2.7099,2.7099,2.7099,2.7099,600.0],["2008-04-07",2.6792,2.7589,2.6792,2.7589,5850.0],["2008-04-08",2.7405,2.8815,2.6976,2.6976,2550.0],["2008-04-09",2.7221,2.7589,2.6669,2.7221,4350.0],["2008-04-10",2.7589,2.7589,2.7589,2.7589,600.0],["2008-04-11",2.6976,2.6976,2.6976,2.6976,300.0],["2008-04-14",2.6976,2.808,2.6976,2.6976,10200.0],["2008-04-15",2.6976,2.6976,2.6976,2.6976,300.0],["2008-04-16",2.7896,2.7896,2.7037,2.7037,1800.0],["2008-04-17",2.6731,2.8325,2.6731,2.8325,1650.0],["2008-04-18",2.7467,2.8386,2.7283,2.7896,6600.0],["2008-04-21",2.8386,2.9244,2.7099,2.716,7350.0],["2008-04-22",2.716,2.716,2.716,2.716,0.0],["2008-04-23",2.7528,2.7773,2.6976,2.6976,9450.0],["2008-04-24",2.6976,2.765,2.6915,2.7466,4950.0],["2008-04-25",2.7405,2.9061,2.7283,2.7957,4500.0],["2008-04-28",2.7589,2.7589,2.7037,2.7037,1200.0],["2008-04-29",2.7037,2.7957,2.7037,2.7957,1350.0],["2008-04-30",2.8202,2.8693,2.8202,2.8693,750.0],["2008-05-01",2.8815,3.0655,2.8815,3.0655,7800.0],["2008-05-02",3.0532,3.1881,3.0532,3.0777,8700.0],["2008-05-05",3.3168,3.372,3.1513,3.1513,11400.0],["2008-05-06",3.1022,3.3168,3.1022,3.2003,3750.0],["2008-05-07",3.3597,3.372,3.3597,3.3659,7650.0],["2008-05-08",3.3781,3.3781,3.3781,3.3781,1500.0],["2008-05-09",3.3781,3.464,3.3781,3.464,1200.0],["2008-05-12",3.3843,3.6172,3.2249,3.3107,17550.0],["2008-05-13",3.1636,3.3536,3.1636,3.2494,6900.0],["2008-05-14",3.3168,3.3659,2.9122,3.2249,40950.0],["2008-05-15",3.2187,3.2616,3.2187,3.2616,1650.0],["2008-05-16",3.2187,3.2616,3.2187,3.2616,4800.0],["2008-05-19",3.1881,3.2678,3.1881,3.2187,1950.0],["2008-05-20",3.2187,3.2433,3.1574,3.1636,3600.0],["2008-05-21",3.1574,3.28,3.1574,3.1697,10200.0],["2008-05-22",3.2065,3.3107,3.2065,3.2555,2250.0],["2008-05-23",3.1636,3.231,3.1574,3.231,3150.0],["2008-05-27",3.1636,3.1636,3.1636,3.1636,450.0],["2008-05-28",3.1636,3.1758,3.1636,3.1636,1800.0],["2008-05-29",3.1574,3.1574,2.9919,2.998,7650.0],["2008-05-30",2.9858,3.3291,2.9858,3.3291,13650.0],["2008-06-02",3.2739,3.2739,3.1022,3.1452,6900.0],["2008-06-03",3.1452,3.1452,3.1452,3.1452,0.0],["2008-06-04",3.0961,3.1574,3.0961,3.1513,10800.0],["2008-06-05",3.1513,3.1513,3.1513,3.1513,0.0],["2008-06-06",3.2433,3.3168,3.2065,3.2862,2400.0],["2008-06-09",3.1574,3.3291,3.1574,3.1942,4500.0],["2008-06-10",3.2862,3.3352,3.1881,3.323,9900.0],["2008-06-11",3.28,3.4149,3.28,3.3965,27750.0],["2008-06-12",3.5191,3.5191,3.3107,3.4088,4500.0],["2008-06-13",3.2984,3.4333,3.2984,3.4272,3150.0],["2008-06-16",3.3475,3.3843,3.3352,3.372,1950.0],["2008-06-17",3.372,3.4027,3.372,3.4027,1500.0],["2008-06-18",3.4211,3.464,3.4027,3.4027,6000.0],["2008-06-19",3.4027,3.4027,3.4027,3.4027,0.0],["2008-06-20",3.3904,3.4333,3.3107,3.4333,6000.0],["2008-06-23",3.4272,3.5253,3.4272,3.4272,2400.0],["2008-06-24",3.4946,3.4946,3.372,3.372,4500.0],["2008-06-25",3.5437,3.5437,3.4762,3.4946,1350.0],["2008-06-26",3.372,3.372,3.372,3.372,300.0],["2008-06-27",3.372,3.372,3.372,3.372,2100.0],["2008-06-30",3.3659,3.5498,3.3659,3.5498,4950.0],["2008-07-01",3.3781,3.3781,3.3781,3.3781,450.0],["2008-07-02",3.4027,3.4027,3.4027,3.4027,1350.0],["2008-07-03",3.372,3.5559,3.372,3.5437,6600.0],["2008-07-07",3.464,3.5559,3.4027,3.4027,8400.0],["2008-07-08",3.4027,3.5314,3.372,3.5314,3900.0],["2008-07-09",3.5559,3.5559,3.5559,3.5559,2250.0],["2008-07-10",3.5253,3.5559,3.5253,3.5559,5550.0],["2008-07-11",3.4885,3.5559,3.372,3.5559,12300.0],["2008-07-14",3.5559,3.5559,3.5559,3.5559,0.0],["2008-07-15",3.3904,3.4088,3.372,3.4088,4950.0],["2008-07-16",3.4027,3.4027,3.4027,3.4027,600.0],["2008-07-17",3.4333,3.4333,3.4333,3.4333,3600.0],["2008-07-18",3.4333,3.4333,3.4333,3.4333,0.0],["2008-07-21",3.4027,3.5069,3.4027,3.5069,3600.0],["2008-07-22",3.5069,3.5069,3.5069,3.5069,300.0],["2008-07-23",3.5253,3.5253,3.4027,3.4088,39750.0],["2008-07-24",3.0716,3.4027,3.0716,3.2187,1800.0],["2008-07-25",3.2249,3.464,3.2249,3.464,1650.0],["2008-07-28",3.2187,3.3413,3.139,3.3413,11700.0],["2008-07-29",3.3352,3.3352,3.0716,3.1268,5550.0],["2008-07-30",3.3046,3.3413,3.3046,3.3413,4050.0],["2008-07-31",3.1329,3.1329,3.1329,3.1329,7800.0],["2008-08-01",3.1268,3.1697,3.1268,3.1697,1800.0],["2008-08-04",3.4333,3.5559,3.3597,3.4456,13950.0],["2008-08-05",3.5069,3.5498,3.3475,3.5253,5850.0],["2008-08-06",3.5253,3.5253,3.4517,3.4517,2100.0],["2008-08-07",3.5253,3.5253,3.5253,3.5253,300.0],["2008-08-08",3.4456,3.4885,3.3107,3.4885,9000.0],["2008-08-11",3.4885,3.4885,3.231,3.372,3300.0],["2008-08-12",3.2555,3.3107,3.2494,3.3046,5100.0],["2008-08-13",3.3107,3.3107,3.3107,3.3107,6000.0],["2008-08-14",3.3107,3.3107,3.1697,3.2249,3450.0],["2008-08-15",3.5191,3.5191,3.2003,3.2003,13050.0],["2008-08-18",3.2433,3.2433,3.1942,3.1942,9750.0],["2008-08-19",3.1452,3.1452,3.0716,3.0716,6300.0],["2008-08-20",3.1574,3.1574,3.1084,3.1574,5700.0],["2008-08-21",3.139,3.3659,3.139,3.2494,9150.0],["2008-08-22",3.2494,3.4088,3.0838,3.4088,4950.0],["2008-08-25",3.2555,3.3904,3.231,3.3352,3000.0],["2008-08-26",3.4211,3.4211,3.1268,3.1268,4800.0],["2008-08-27",3.2249,3.4027,3.0777,3.139,4200.0],["2008-08-28",3.139,3.139,3.139,3.139,0.0],["2008-08-29",3.0961,3.372,3.0961,3.1881,8850.0],["2008-09-02",3.28,3.2862,3.28,3.28,1200.0],["2008-09-03",3.1942,3.3107,3.1881,3.3046,24000.0],["2008-09-04",3.3046,3.3046,3.3046,3.3046,0.0],["2008-09-05",3.2923,3.4333,3.2923,3.4333,7200.0],["2008-09-08",3.2126,3.3413,3.2126,3.3168,7350.0],["2008-09-09",3.372,3.5008,3.372,3.4824,5250.0],["2008-09-10",3.4456,3.4456,3.372,3.3843,4650.0],["2008-09-11",3.3291,3.4333,3.3107,3.323,2850.0],["2008-09-12",3.28,3.3352,3.2494,3.2494,8250.0],["2008-09-15",3.1697,3.372,3.1697,3.1881,5250.0],["2008-09-16",3.1636,3.1636,3.0655,3.0655,3900.0],["2008-09-17",3.0961,3.0961,3.0961,3.0961,150.0],["2008-09-18",3.1268,3.1268,3.0961,3.0961,900.0],["2008-09-19",3.1206,3.231,3.1084,3.231,7200.0],["2008-09-22",3.3352,3.3352,3.139,3.139,750.0],["2008-09-23",3.139,3.139,3.139,3.139,0.0],["2008-09-24",3.3107,3.372,3.3107,3.3107,19950.0],["2008-09-25",3.2187,3.2249,3.2187,3.2187,1050.0],["2008-09-26",3.2494,3.2739,3.2494,3.2555,2700.0],["2008-09-29",3.3659,3.3659,3.0655,3.0961,5700.0],["2008-09-30",3.2249,3.4272,3.1881,3.1881,3300.0],["2008-10-01",3.2616,3.3046,2.8938,3.1574,15000.0],["2008-10-02",3.1942,3.1942,3.1268,3.1268,16500.0],["2008-10-03",3.1022,3.1022,3.0961,3.1022,900.0],["2008-10-06",3.0103,3.0961,2.8815,2.9428,19050.0],["2008-10-07",3.0409,3.0409,2.7712,2.7712,11850.0],["2008-10-08",2.5566,2.7589,2.3543,2.6056,17700.0],["2008-10-09",2.6056,2.6056,2.3604,2.3604,3750.0],["2008-10-10",2.3604,2.5811,2.0845,2.5811,5100.0],["2008-10-13",2.575,2.716,1.9864,2.3297,19350.0],["2008-10-14",2.3911,2.4524,1.9128,2.152,30150.0],["2008-10-15",2.2071,2.2071,1.7473,1.7596,30450.0],["2008-10-16",1.5389,1.9619,1.5389,1.7841,23550.0],["2008-10-17",2.0784,2.0784,1.7841,1.8393,2250.0],["2008-10-20",1.9006,2.0845,1.9006,1.9496,10200.0],["2008-10-21",1.9435,2.0232,1.8393,1.8393,16800.0],["2008-10-22",1.8454,1.9496,1.5634,1.6247,27300.0],["2008-10-23",1.6124,1.7167,1.6124,1.7167,6150.0],["2008-10-24",1.6247,1.7596,1.594,1.7534,77850.0],["2008-10-27",1.6002,1.7167,1.6002,1.6247,7650.0],["2008-10-28",1.7412,1.7473,1.7412,1.7473,5400.0],["2008-10-29",1.6553,1.686,1.6063,1.637,6750.0],["2008-10-30",1.7841,1.7841,1.5879,1.5879,10200.0],["2008-10-31",1.7044,1.8086,1.6676,1.8025,16350.0],["2008-11-03",1.8393,1.8393,1.5756,1.594,56250.0],["2008-11-04",1.6553,1.7167,1.594,1.686,11100.0],["2008-11-05",1.6002,1.6002,1.3978,1.5818,13950.0],["2008-11-06",1.594,1.594,1.594,1.594,150.0],["2008-11-07",1.6737,1.7167,1.5389,1.7167,11550.0],["2008-11-10",1.7044,1.7044,1.5756,1.6186,15750.0],["2008-11-11",1.5327,1.5327,1.5082,1.5266,4950.0],["2008-11-12",1.4285,1.4346,1.3795,1.3795,9300.0],["2008-11-13",1.2936,1.3427,1.2262,1.3427,20850.0],["2008-11-14",1.2875,1.2875,1.263,1.263,16800.0],["2008-11-17",1.263,1.263,1.2384,1.2384,13350.0],["2008-11-18",1.2568,1.3365,1.1771,1.3365,48000.0],["2008-11-19",1.1894,1.2017,1.1649,1.1649,26100.0],["2008-11-20",1.1649,1.1649,1.0729,1.0729,18600.0],["2008-11-21",1.0545,1.1342,1.0116,1.1342,14550.0],["2008-11-24",1.0729,1.2262,1.0729,1.1036,19500.0],["2008-11-25",1.1342,1.2262,1.1342,1.2262,26100.0],["2008-11-26",1.1833,1.2262,1.1833,1.1955,9450.0],["2008-11-28",1.2262,1.2262,1.2262,1.2262,21150.0],["2008-12-01",1.2017,1.2017,1.1649,1.1649,8850.0],["2008-12-02",1.1158,1.1158,1.0545,1.1036,23400.0],["2008-12-03",1.122,1.122,0.9932,0.9932,37200.0],["2008-12-04",0.9809,0.9871,0.9319,0.9319,20700.0],["2008-12-05",0.9503,0.9503,0.8829,0.9074,59550.0],["2008-12-08",0.9258,1.0116,0.9196,0.9196,33150.0],["2008-12-09",0.9196,0.9442,0.8706,0.9196,28350.0],["2008-12-10",0.9196,0.9196,0.889,0.9074,28050.0],["2008-12-11",0.9196,0.9932,0.9196,0.9809,25200.0],["2008-12-12",1.0852,1.0974,0.9442,0.9809,16650.0],["2008-12-15",0.9442,1.0116,0.9442,0.9503,13800.0],["2008-12-16",1.0729,1.0729,0.9319,0.9319,4650.0],["2008-12-17",1.0545,1.2201,1.0055,1.2201,27750.0],["2008-12-18",1.2201,1.2568,1.0729,1.0974,21750.0],["2008-12-19",1.1342,1.1342,0.9809,0.9809,7350.0],["2008-12-22",1.0729,1.1097,1.0177,1.0913,52950.0],["2008-12-23",1.122,1.1587,0.9932,1.0668,42750.0],["2008-12-24",1.0239,1.0239,1.0116,1.0116,21300.0],["2008-12-26",1.0116,1.0668,1.0116,1.0668,14400.0],["2008-12-29",1.0668,1.0668,1.0423,1.0423,28200.0],["2008-12-30",1.0177,1.2875,1.0116,1.2875,36150.0],["2008-12-31",1.2507,1.2507,1.079,1.2262,11250.0],["2009-01-02",1.0974,1.2875,1.079,1.1894,3750.0],["2009-01-05",1.2262,1.3181,1.2262,1.3181,14850.0],["2009-01-06",1.3304,1.4285,1.3304,1.404,19350.0],["2009-01-07",1.4408,1.4592,1.4408,1.4592,4950.0],["2009-01-08",1.4837,1.827,1.4837,1.827,2850.0],["2009-01-09",3.6172,4.0525,2.1765,2.6363,1516500.0],["2009-01-12",2.5382,2.6179,1.686,1.778,540300.0],["2009-01-13",1.5389,1.6247,1.3427,1.4408,349650.0],["2009-01-14",1.4714,1.4714,1.3549,1.3978,86250.0],["2009-01-15",1.3549,1.3611,1.2262,1.3304,63450.0],["2009-01-16",1.3181,1.3978,1.2384,1.2691,25650.0],["2009-01-20",1.2262,1.2384,1.079,1.1587,54300.0],["2009-01-21",1.1587,1.2384,1.1587,1.1587,51000.0],["2009-01-22",1.3243,1.3243,1.1833,1.1833,24600.0],["2009-01-23",1.1587,1.2078,1.079,1.1342,37500.0],["2009-01-26",1.1036,1.122,1.0852,1.0852,32550.0],["2009-01-27",1.079,1.1342,1.079,1.1281,5850.0],["2009-01-28",1.1036,1.2384,1.0974,1.171,31650.0],["2009-01-29",1.1342,1.1649,1.1342,1.1404,18450.0],["2009-01-30",1.1649,1.2384,1.1526,1.2323,10350.0],["2009-02-02",1.2323,1.2323,1.1649,1.1649,7050.0],["2009-02-03",1.171,1.2446,1.171,1.2446,10350.0],["2009-02-04",1.2323,1.2323,1.2017,1.2017,1800.0],["2009-02-05",1.1955,1.1955,1.1955,1.1955,4800.0],["2009-02-06",1.2017,1.2139,1.1955,1.1955,5400.0],["2009-02-09",1.1955,1.2262,1.1955,1.1955,10650.0],["2009-02-10",1.2078,1.2078,1.1649,1.1649,19050.0],["2009-02-11",1.1955,1.1955,1.1955,1.1955,9750.0],["2009-02-12",1.2139,1.2139,1.1036,1.1097,20100.0],["2009-02-13",1.1097,1.1097,1.1097,1.1097,150.0],["2009-02-17",1.1097,1.1097,1.0913,1.0913,7500.0],["2009-02-18",1.0852,1.0913,1.0852,1.0852,2550.0],["2009-02-19",1.0852,1.0852,1.0852,1.0852,7350.0],["2009-02-20",1.079,1.079,1.0729,1.0729,37500.0],["2009-02-23",1.0729,1.0852,1.0729,1.0729,40500.0],["2009-02-24",1.0729,1.079,1.0729,1.079,3600.0],["2009-02-25",1.0729,1.0729,1.0729,1.0729,1500.0],["2009-02-26",1.0729,1.0852,1.0729,1.0729,13350.0],["2009-02-27",1.0729,1.0913,1.0729,1.0852,23850.0],["2009-03-02",1.0729,1.0913,1.0484,1.0484,53550.0],["2009-03-03",1.0361,1.0361,0.8215,0.8277,39450.0],["2009-03-04",0.8215,0.8277,0.797,0.8154,20550.0],["2009-03-05",0.8338,0.8338,0.8215,0.8277,10500.0],["2009-03-06",0.8093,0.8154,0.7357,0.7909,20100.0],["2009-03-09",0.7909,0.7909,0.7173,0.7173,14100.0],["2009-03-10",0.9442,0.9442,0.7725,0.7725,14100.0],["2009-03-11",0.7664,0.9012,0.7664,0.9012,8550.0],["2009-03-12",0.9012,0.9135,0.9012,0.9135,750.0],["2009-03-13",0.8338,0.8338,0.7664,0.8338,5400.0],["2009-03-16",0.8093,0.8277,0.7541,0.797,32550.0],["2009-03-17",0.8093,0.8093,0.7664,0.7786,18000.0],["2009-03-18",0.7725,0.797,0.7664,0.797,8700.0],["2009-03-19",0.797,0.8767,0.7664,0.8767,10500.0],["2009-03-20",0.8031,0.8277,0.7725,0.8215,16200.0],["2009-03-23",0.8215,0.9074,0.8215,0.8645,45900.0],["2009-03-24",0.8093,0.8583,0.797,0.8093,34350.0],["2009-03-25",0.8277,0.9135,0.8215,0.8645,29250.0],["2009-03-26",0.8706,0.8706,0.8031,0.8583,77700.0],["2009-03-27",0.8583,0.8829,0.8461,0.8829,80550.0],["2009-03-30",0.8767,0.8951,0.8767,0.8951,14550.0],["2009-03-31",0.9135,0.9993,0.9135,0.9687,21750.0],["2009-04-01",0.9932,1.0423,0.9748,1.0177,8250.0],["2009-04-02",1.0239,1.0423,0.9442,0.9442,32850.0],["2009-04-03",0.9871,1.03,0.9809,0.9809,2850.0],["2009-04-06",1.0055,1.0055,0.8829,0.9871,10950.0],["2009-04-07",0.9442,0.9442,0.9442,0.9442,300.0],["2009-04-08",0.9503,0.9626,0.8951,0.9503,8550.0],["2009-04-09",0.9809,1.0423,0.9626,0.9809,50400.0],["2009-04-13",0.9809,1.0423,0.9809,1.0423,25800.0],["2009-04-14",0.9809,1.0423,0.9626,0.9748,6900.0],["2009-04-15",0.9748,0.9748,0.9748,0.9748,0.0],["2009-04-16",1.0423,1.0423,1.0116,1.0116,21300.0],["2009-04-17",0.9809,1.0606,0.9809,1.0606,5250.0],["2009-04-20",1.0974,1.0974,1.03,1.03,13050.0],["2009-04-21",1.0177,1.0177,1.0177,1.0177,300.0],["2009-04-22",1.0729,1.1649,1.0729,1.1342,8850.0],["2009-04-23",1.171,1.2017,1.1526,1.1649,9000.0],["2009-04-24",1.2139,1.3795,1.2139,1.3304,13200.0],["2009-04-27",1.3978,1.4653,1.3978,1.4653,17100.0],["2009-04-28",1.2323,1.4653,1.03,1.4469,18150.0],["2009-04-29",1.4408,1.5879,1.3733,1.3733,10350.0],["2009-04-30",1.4162,1.4408,1.4162,1.4408,7350.0],["2009-05-01",1.4653,1.5634,1.4653,1.5327,17100.0],["2009-05-04",1.5143,1.5634,1.122,1.5327,8100.0],["2009-05-05",1.4592,1.5327,1.4592,1.5327,5400.0],["2009-05-06",1.4898,1.5879,1.4408,1.5389,6000.0],["2009-05-07",1.594,1.594,1.453,1.545,21150.0],["2009-05-08",1.545,1.594,1.545,1.5818,14100.0],["2009-05-11",1.5573,1.5756,1.5327,1.5511,4500.0],["2009-05-12",1.5573,1.5573,1.4469,1.5205,26100.0],["2009-05-13",1.3365,1.594,1.2875,1.2875,66750.0],["2009-05-14",1.2875,1.3978,1.2875,1.3978,6600.0],["2009-05-15",1.3672,1.3672,1.312,1.312,8550.0],["2009-05-18",1.2875,1.2936,1.2262,1.2262,17550.0],["2009-05-19",1.1097,1.2201,1.1097,1.2139,34800.0],["2009-05-20",1.1833,1.1833,1.1342,1.1833,1050.0],["2009-05-21",1.1833,1.2078,1.1158,1.2017,17250.0],["2009-05-22",1.1403,1.1403,1.1158,1.1158,13200.0],["2009-05-26",1.1158,1.1955,1.0729,1.0913,26550.0],["2009-05-27",1.1342,1.1526,1.0423,1.1526,10350.0],["2009-05-28",1.1342,1.1526,1.1342,1.1526,20850.0],["2009-05-29",1.1649,1.1649,1.1158,1.1158,11700.0],["2009-06-01",1.171,1.171,1.079,1.1404,5250.0],["2009-06-02",1.1955,1.1955,1.1955,1.1955,6150.0],["2009-06-03",1.2078,1.2078,1.0852,1.122,2400.0],["2009-06-04",1.1036,1.1649,1.1036,1.1649,3450.0],["2009-06-05",1.1097,1.1894,1.1036,1.1894,7350.0],["2009-06-08",1.1894,1.1894,1.1894,1.1894,0.0],["2009-06-09",1.1649,1.2201,1.1649,1.2139,20700.0],["2009-06-10",1.2139,1.3733,1.2139,1.3365,32850.0],["2009-06-11",1.312,1.312,1.312,1.312,2250.0],["2009-06-12",1.2936,1.3733,1.2814,1.2814,2550.0],["2009-06-15",1.2752,1.3488,1.2752,1.3488,3900.0],["2009-06-16",1.3672,1.3795,1.3181,1.3488,16350.0],["2009-06-17",1.3488,1.3549,1.3365,1.3427,31650.0],["2009-06-18",1.2814,1.2814,1.2814,1.2814,150.0],["2009-06-19",1.2814,1.312,1.2752,1.2752,4650.0],["2009-06-22",1.2875,1.2875,1.2752,1.2875,7200.0],["2009-06-23",1.2752,1.2752,1.2078,1.2139,2850.0],["2009-06-24",1.2017,1.3059,1.2017,1.2262,2100.0],["2009-06-25",1.2323,1.3672,1.171,1.3672,13500.0],["2009-06-26",1.171,1.2875,1.171,1.2568,1950.0],["2009-06-29",1.1526,1.2262,1.1465,1.2017,3300.0],["2009-06-30",1.2262,1.2262,1.1894,1.2201,29250.0],["2009-07-01",1.1833,1.2323,1.1649,1.2017,13950.0],["2009-07-02",1.1955,1.1955,1.1955,1.1955,1500.0],["2009-07-06",1.1771,1.2814,1.122,1.2814,24150.0],["2009-07-07",1.1526,1.2384,1.1526,1.2262,5700.0],["2009-07-08",1.2262,1.2262,1.2262,1.2262,0.0],["2009-07-09",1.171,1.2568,1.171,1.2568,5700.0],["2009-07-10",1.2507,1.2507,1.2507,1.2507,2250.0],["2009-07-13",1.2507,1.2507,1.2507,1.2507,1500.0],["2009-07-14",1.1955,1.1955,1.1955,1.1955,1500.0],["2009-07-15",1.1955,1.1955,1.1955,1.1955,0.0],["2009-07-16",1.079,1.2384,1.079,1.1465,750.0],["2009-07-17",1.2446,1.3488,1.079,1.0913,19650.0],["2009-07-20",1.0913,1.3427,1.0852,1.2262,29100.0],["2009-07-21",1.2998,1.2998,1.2262,1.2262,11100.0],["2009-07-22",1.2691,1.2691,1.1771,1.1771,4200.0],["2009-07-23",1.1771,1.2691,1.1771,1.2262,4050.0],["2009-07-24",1.2262,1.2262,1.2262,1.2262,300.0],["2009-07-27",1.2201,1.2568,1.1404,1.2568,20400.0],["2009-07-28",1.2384,1.2384,1.1833,1.1833,3150.0],["2009-07-29",1.079,1.2017,1.079,1.1097,7800.0],["2009-07-30",1.0913,1.2017,1.0913,1.2017,3150.0],["2009-07-31",1.2201,1.2691,1.2139,1.2691,3300.0],["2009-08-03",1.2691,1.2691,1.2691,1.2691,3000.0],["2009-08-04",1.2139,1.2139,1.0852,1.1036,39450.0],["2009-08-05",1.2017,1.3488,1.1281,1.263,34800.0],["2009-08-06",1.2262,1.263,1.1158,1.2384,11100.0],["2009-08-07",1.2201,1.2201,0.9871,1.1649,27000.0],["2009-08-10",1.2446,1.2568,1.2446,1.2568,4500.0],["2009-08-11",1.2568,1.2568,1.1955,1.1955,19350.0],["2009-08-12",1.2078,1.2507,1.2078,1.2507,7500.0],["2009-08-13",1.2507,1.2507,1.2507,1.2507,0.0],["2009-08-14",1.2201,1.2201,1.1771,1.1771,10350.0],["2009-08-17",1.1649,1.2139,1.1649,1.1771,11700.0],["2009-08-18",1.171,1.1833,1.1649,1.171,4350.0],["2009-08-19",1.1833,1.1833,1.1833,1.1833,600.0],["2009-08-20",1.171,1.2139,1.1649,1.171,11400.0],["2009-08-21",1.1833,1.2139,1.1833,1.2139,6450.0],["2009-08-24",1.2139,1.2201,1.1649,1.1649,12750.0],["2009-08-25",1.171,1.171,1.1649,1.1649,1350.0],["2009-08-26",1.2201,1.2323,1.2201,1.2323,37650.0],["2009-08-27",1.1771,1.2384,1.1649,1.2384,5100.0],["2009-08-28",1.1833,1.1833,1.1649,1.171,12000.0],["2009-08-31",1.2323,1.2323,1.2323,1.2323,300.0],["2009-09-01",1.171,1.1833,1.1649,1.1833,1800.0],["2009-09-02",1.2201,1.2262,1.2201,1.2262,3300.0],["2009-09-03",1.1894,1.1955,1.1649,1.1649,4800.0],["2009-09-04",1.171,1.171,1.1649,1.1649,3900.0],["2009-09-08",1.171,1.2568,1.171,1.1955,22050.0],["2009-09-09",1.2507,1.2507,1.2262,1.2446,5850.0],["2009-09-10",1.2507,1.3181,1.2017,1.2446,24000.0],["2009-09-11",1.2446,1.3181,1.2384,1.2814,16650.0],["2009-09-14",1.3181,1.4959,1.3181,1.3978,5550.0],["2009-09-15",1.404,1.5327,1.404,1.404,10500.0],["2009-09-16",1.5205,1.5205,1.4408,1.4837,7800.0],["2009-09-17",1.4653,1.5327,1.3427,1.5327,11850.0],["2009-09-18",1.5266,1.5511,1.3795,1.3795,16650.0],["2009-09-21",1.404,1.5082,1.404,1.4408,8100.0],["2009-09-22",1.4408,1.5205,1.3733,1.5021,8250.0],["2009-09-23",1.4408,1.5634,1.4408,1.5327,5700.0],["2009-09-24",1.5021,1.594,1.3549,1.3549,13650.0],["2009-09-25",1.4408,1.4408,1.4285,1.4285,900.0],["2009-09-28",1.5327,1.6247,1.4776,1.5021,12150.0],["2009-09-29",1.4898,1.5021,1.4837,1.5021,7950.0],["2009-09-30",1.5021,1.594,1.4101,1.5205,13050.0],["2009-10-01",1.4653,1.4653,1.3672,1.4653,8550.0],["2009-10-02",1.5573,1.5573,1.4408,1.5021,6750.0],["2009-10-05",1.4653,1.5143,1.3611,1.4714,6000.0],["2009-10-06",1.5327,1.5327,1.4714,1.5205,1500.0],["2009-10-07",1.5143,1.545,1.4714,1.4714,3450.0],["2009-10-08",1.5266,1.594,1.4776,1.5266,12000.0],["2009-10-09",1.5327,1.5634,1.5205,1.5327,6750.0],["2009-10-12",1.5634,1.5879,1.5634,1.5634,3000.0],["2009-10-13",1.5327,1.5327,1.5143,1.5327,11850.0],["2009-10-14",1.5573,1.5634,1.5327,1.5327,21300.0],["2009-10-15",1.5327,1.5327,1.453,1.4898,2700.0],["2009-10-16",1.4469,1.4469,1.4469,1.4469,2400.0],["2009-10-19",1.4469,1.4959,1.4469,1.4837,1050.0],["2009-10-20",1.4959,1.4959,1.4101,1.4959,2400.0],["2009-10-21",1.453,1.4653,1.4469,1.4653,12300.0],["2009-10-22",1.4162,1.4162,1.4101,1.4101,1950.0],["2009-10-23",1.4346,1.4653,1.4285,1.4285,19950.0],["2009-10-26",1.4653,1.4653,1.4408,1.4408,17700.0],["2009-10-27",1.4101,1.453,1.3856,1.3856,13350.0],["2009-10-28",1.3856,1.3856,1.3795,1.3795,1500.0],["2009-10-29",1.4101,1.4101,1.4101,1.4101,900.0],["2009-10-30",1.3795,1.3795,1.3733,1.3795,7800.0],["2009-11-02",1.3365,1.3795,1.312,1.3795,8550.0],["2009-11-03",1.3365,1.3365,1.3365,1.3365,150.0],["2009-11-04",1.312,1.4714,1.312,1.4101,34650.0],["2009-11-05",1.3917,1.6431,1.3917,1.5327,45600.0],["2009-11-06",1.5205,1.5205,1.4224,1.4653,19950.0],["2009-11-09",1.4408,1.4408,1.4408,1.4408,19050.0],["2009-11-10",1.4408,1.4592,1.4408,1.453,19200.0],["2009-11-11",1.4714,1.4776,1.4101,1.4101,4500.0],["2009-11-12",1.4408,1.4408,1.4408,1.4408,7800.0],["2009-11-13",1.4224,1.4653,1.4224,1.4653,2700.0],["2009-11-16",1.4714,1.4714,1.4101,1.4408,18450.0],["2009-11-17",1.4592,1.4714,1.4592,1.4714,7050.0],["2009-11-18",1.4959,1.5266,1.4959,1.5266,7050.0],["2009-11-19",1.4592,1.5205,1.4346,1.5205,9900.0],["2009-11-20",1.3978,1.4469,1.3795,1.4346,4350.0],["2009-11-23",1.4653,1.4653,1.3795,1.4592,10200.0],["2009-11-24",1.3856,1.4408,1.3856,1.4408,1350.0],["2009-11-25",1.3733,1.4101,1.3733,1.3856,4950.0],["2009-11-27",1.3856,1.3856,1.3856,1.3856,0.0],["2009-11-30",1.3733,1.3795,1.3733,1.3795,1500.0],["2009-12-01",1.404,1.404,1.3611,1.3733,33900.0],["2009-12-02",1.3733,1.4285,1.3733,1.4285,33600.0],["2009-12-03",1.4346,1.4346,1.4162,1.4162,900.0],["2009-12-04",1.4101,1.4285,1.404,1.404,12900.0],["2009-12-07",1.4408,1.4408,1.3795,1.4408,5550.0],["2009-12-08",1.3856,1.3856,1.3856,1.3856,2100.0],["2009-12-09",1.3856,1.3856,1.3856,1.3856,0.0],["2009-12-10",1.3672,1.5634,1.3672,1.5573,7200.0],["2009-12-11",1.5573,1.5573,1.5389,1.545,2700.0],["2009-12-14",1.5327,1.6676,1.4714,1.6431,20400.0],["2009-12-15",1.6308,1.6308,1.5327,1.5327,58650.0],["2009-12-16",1.5634,1.5634,1.5143,1.5143,10050.0],["2009-12-17",1.5634,1.5634,1.5266,1.5573,3750.0],["2009-12-18",1.5879,1.7718,1.5634,1.7412,11100.0],["2009-12-21",1.7412,1.7412,1.7412,1.7412,600.0],["2009-12-22",1.7167,1.7167,1.6983,1.6983,5850.0],["2009-12-23",1.6247,1.6247,1.6247,1.6247,300.0],["2009-12-24",1.6247,1.6247,1.6247,1.6247,750.0],["2009-12-28",1.6063,1.6063,1.4469,1.4898,12750.0],["2009-12-29",1.5511,1.5634,1.5021,1.5021,2250.0],["2009-12-30",1.5021,1.5266,1.5021,1.5266,15000.0],["2009-12-31",1.5266,1.5634,1.5266,1.5327,6900.0],["2010-01-04",1.5634,1.6002,1.545,1.545,1800.0],["2010-01-05",1.4898,1.594,1.4224,1.594,2400.0],["2010-01-06",1.5879,1.7841,1.5879,1.6921,4500.0],["2010-01-07",1.686,1.686,1.686,1.686,150.0],["2010-01-08",1.686,1.686,1.6124,1.6799,6450.0],["2010-01-11",1.6553,1.686,1.6553,1.6553,2550.0],["2010-01-12",1.6553,1.686,1.6553,1.686,450.0],["2010-01-13",1.6553,1.6737,1.6553,1.6676,9750.0],["2010-01-14",1.686,1.686,1.6615,1.6737,4050.0],["2010-01-15",1.6676,1.6737,1.6676,1.6737,7350.0],["2010-01-19",1.5327,1.7044,1.5327,1.6002,6750.0],["2010-01-20",1.6063,1.6124,1.6063,1.6124,600.0],["2010-01-21",1.5573,1.6002,1.5573,1.6002,3600.0],["2010-01-22",1.6186,1.637,1.6186,1.637,2700.0],["2010-01-25",1.6247,1.6247,1.6247,1.6247,1800.0],["2010-01-26",1.6247,1.6247,1.6247,1.6247,0.0],["2010-01-27",1.6799,1.6799,1.6308,1.6308,1200.0],["2010-01-28",1.6553,1.6737,1.6553,1.6737,2550.0],["2010-01-29",1.6553,1.6553,1.6553,1.6553,450.0],["2010-02-01",1.5695,1.6247,1.5634,1.6247,9600.0],["2010-02-02",1.594,1.594,1.594,1.594,450.0],["2010-02-03",1.6737,1.827,1.6737,1.7473,7650.0],["2010-02-04",1.7228,1.7289,1.7167,1.7228,2850.0],["2010-02-05",1.7289,1.7289,1.7044,1.7044,1650.0],["2010-02-08",1.7044,1.7044,1.7044,1.7044,0.0],["2010-02-09",1.6983,1.6983,1.6983,1.6983,300.0],["2010-02-10",1.6186,1.6186,1.6186,1.6186,300.0],["2010-02-11",1.6186,1.6186,1.6186,1.6186,0.0],["2010-02-12",1.6186,1.6186,1.6186,1.6186,0.0],["2010-02-16",1.6247,1.6247,1.6247,1.6247,300.0],["2010-02-17",1.7473,1.7473,1.7473,1.7473,150.0],["2010-02-18",1.7473,1.7473,1.7473,1.7473,0.0],["2010-02-19",1.7473,1.7473,1.7473,1.7473,0.0],["2010-02-22",1.7167,1.7167,1.6921,1.6921,2400.0],["2010-02-23",1.686,1.7657,1.686,1.7167,6750.0],["2010-02-24",1.7167,1.7902,1.7167,1.7902,2850.0],["2010-02-25",1.7902,1.9803,1.7902,1.919,5250.0],["2010-02-26",1.9496,2.1458,1.9496,2.109,7500.0],["2010-03-01",2.293,2.293,1.9496,1.9864,12750.0],["2010-03-02",2.0232,2.1458,1.968,2.1458,40050.0],["2010-03-03",2.1703,2.1703,2.1458,2.1458,20250.0],["2010-03-04",2.1458,2.1458,1.9619,1.9987,19950.0],["2010-03-05",1.9987,1.9987,1.968,1.9987,3150.0],["2010-03-08",1.9864,1.9987,1.9619,1.9619,13350.0],["2010-03-09",1.9925,2.1274,1.968,2.1213,5100.0],["2010-03-10",2.1274,2.1274,2.1274,2.1274,450.0],["2010-03-11",2.0293,2.0293,2.0232,2.0232,1650.0],["2010-03-12",2.1029,2.1029,2.0784,2.0906,900.0],["2010-03-15",2.06,2.1152,1.9864,2.1029,6900.0],["2010-03-16",2.1397,2.1703,1.9925,2.1703,3750.0],["2010-03-17",2.0539,2.1703,1.9925,2.0416,10950.0],["2010-03-18",2.1581,2.1642,2.0416,2.0845,4800.0],["2010-03-19",2.152,2.1642,2.0171,2.0906,9750.0],["2010-03-22",2.0661,2.1458,2.0293,2.0293,8400.0],["2010-03-23",2.0416,2.2684,2.0355,2.2255,29400.0],["2010-03-24",2.1274,2.1765,2.0477,2.0539,35250.0],["2010-03-25",2.201,2.2439,2.1458,2.1458,11100.0],["2010-03-26",2.1029,2.1029,2.1029,2.1029,1200.0],["2010-03-29",2.1397,2.1458,2.0661,2.0661,7350.0],["2010-03-30",2.0477,2.1336,2.0477,2.0539,9600.0],["2010-03-31",2.0968,2.3175,2.0845,2.2071,52500.0],["2010-04-01",2.2071,2.5872,2.1152,2.5689,98550.0],["2010-04-05",2.5443,2.5872,2.1274,2.2071,65100.0],["2010-04-06",2.342,2.5075,2.2807,2.4708,21000.0],["2010-04-07",2.434,2.5259,2.4278,2.4646,9450.0],["2010-04-08",2.4217,2.575,2.4217,2.4646,3300.0],["2010-04-09",2.5443,2.5443,2.4217,2.5382,4950.0],["2010-04-12",2.5382,2.6056,2.4462,2.4953,22500.0],["2010-04-13",2.5321,2.6056,2.4585,2.5075,5850.0],["2010-04-14",2.5382,2.575,2.4524,2.5137,6300.0],["2010-04-15",2.434,2.5443,2.4217,2.5443,5550.0],["2010-04-16",2.5566,2.5566,2.4646,2.5137,3300.0],["2010-04-19",2.4278,2.5321,2.4094,2.4401,34200.0],["2010-04-20",2.4278,2.5259,2.4156,2.5259,45900.0],["2010-04-21",2.434,2.6731,2.4156,2.5811,54150.0],["2010-04-22",2.5934,3.1268,2.5934,3.0532,75900.0],["2010-04-23",3.0961,3.0961,2.6731,2.7221,71700.0],["2010-04-26",2.7283,2.9428,2.7283,2.8693,20850.0],["2010-04-27",2.8141,2.8202,2.4585,2.575,36600.0],["2010-04-28",2.575,2.8018,2.575,2.7528,43200.0],["2010-04-29",2.6792,2.8815,2.6302,2.7344,27000.0],["2010-04-30",2.5934,2.6792,2.2317,2.4708,46200.0],["2010-05-03",2.5321,2.6363,2.4953,2.575,18150.0],["2010-05-04",2.4953,2.4953,2.2439,2.3359,12150.0],["2010-05-05",2.3297,2.6179,2.3297,2.6179,18000.0],["2010-05-06",2.2868,2.575,2.2868,2.5137,7950.0],["2010-05-07",2.6302,2.6302,2.2991,2.575,3300.0],["2010-05-10",2.5566,2.5872,2.4217,2.5259,6600.0],["2010-05-11",2.434,2.6118,2.434,2.5321,3000.0],["2010-05-12",2.5321,2.5321,2.3359,2.483,6300.0],["2010-05-13",2.483,2.483,2.483,2.483,0.0],["2010-05-14",2.5443,2.8264,2.5443,2.7896,186750.0],["2010-05-17",2.7896,2.8202,2.7896,2.8202,2550.0],["2010-05-18",2.6976,2.7221,2.6976,2.7221,1050.0],["2010-05-19",2.6424,2.7589,2.5382,2.7589,5100.0],["2010-05-20",2.6302,2.8018,2.5566,2.765,4200.0],["2010-05-21",2.5382,2.6731,2.5382,2.5934,3300.0],["2010-05-24",2.6792,2.716,2.6302,2.6424,4500.0],["2010-05-25",2.6424,2.7834,2.6363,2.6363,4350.0],["2010-05-26",2.6424,2.6486,2.5259,2.5872,14550.0],["2010-05-27",2.7037,3.0287,2.6363,2.9428,27000.0],["2010-05-28",2.9674,2.9674,2.6915,2.8877,41850.0],["2010-06-01",2.857,3.0041,2.624,2.9183,20100.0],["2010-06-02",2.9061,2.9612,2.7037,2.8938,29400.0],["2010-06-03",2.9428,2.9428,2.6363,2.7037,38550.0],["2010-06-04",2.8202,2.9796,2.7896,2.9367,37200.0],["2010-06-07",2.9306,2.9306,2.6669,2.8264,7650.0],["2010-06-08",2.7221,2.8202,2.6976,2.6976,7350.0],["2010-06-09",2.7283,2.7283,2.5872,2.6179,4350.0],["2010-06-10",2.7589,2.7712,2.483,2.5075,11850.0],["2010-06-11",2.6853,2.6853,2.6547,2.6547,1500.0],["2010-06-14",2.6118,2.6424,2.6118,2.6363,27000.0],["2010-06-15",2.6976,2.6976,2.6608,2.6792,35850.0],["2010-06-16",2.624,2.6731,2.624,2.6731,1800.0],["2010-06-17",2.6486,2.6976,2.6424,2.6976,3300.0],["2010-06-18",2.5995,2.6363,2.5198,2.5689,11100.0],["2010-06-21",2.6056,2.6363,2.5505,2.5934,16650.0],["2010-06-22",2.6302,2.6731,2.6302,2.6731,5100.0],["2010-06-23",2.624,2.6976,2.6056,2.6486,6300.0],["2010-06-24",2.6731,2.7834,2.6118,2.7589,19650.0],["2010-06-25",2.7589,2.8815,2.7283,2.857,55350.0],["2010-06-28",2.8815,2.8815,2.5995,2.8447,22050.0],["2010-06-29",2.7344,2.765,2.5995,2.5995,20250.0],["2010-06-30",2.624,2.808,2.6056,2.7589,47550.0],["2010-07-01",2.7467,2.7467,2.5811,2.5811,4050.0],["2010-07-02",2.5872,2.5872,2.5259,2.5382,1650.0],["2010-07-06",2.5443,2.5443,2.4033,2.4033,7800.0],["2010-07-07",2.4278,2.6056,2.4033,2.4524,19950.0],["2010-07-08",2.4524,2.4524,2.4524,2.4524,20850.0],["2010-07-09",2.5014,2.6056,2.5014,2.5382,20850.0],["2010-07-12",2.4278,2.4892,2.4217,2.4585,11550.0],["2010-07-13",2.4278,2.5811,2.4278,2.4708,3750.0],["2010-07-14",2.4769,2.5198,2.4217,2.5198,9300.0],["2010-07-15",2.5872,2.5872,2.4217,2.4953,8400.0],["2010-07-16",2.4462,2.5995,2.4462,2.5382,4350.0],["2010-07-19",2.5382,2.5443,2.5382,2.5443,300.0],["2010-07-20",2.5443,2.5443,2.5443,2.5443,0.0],["2010-07-21",2.5443,2.5443,2.5443,2.5443,0.0],["2010-07-22",2.6056,2.6056,2.5443,2.5443,28800.0],["2010-07-23",2.5934,2.8509,2.575,2.7589,99750.0],["2010-07-26",2.7589,2.765,2.6118,2.6853,16800.0],["2010-07-27",2.7467,2.7528,2.575,2.6363,45900.0],["2010-07-28",2.7589,2.7589,2.6179,2.6363,5250.0],["2010-07-29",2.6363,2.6363,2.6363,2.6363,0.0],["2010-07-30",2.5872,2.6547,2.5872,2.6424,35850.0],["2010-08-02",2.6179,2.6179,2.3911,2.5505,30000.0],["2010-08-03",2.4278,2.5872,2.3727,2.4401,6150.0],["2010-08-04",2.5137,2.6486,2.5137,2.6424,57150.0],["2010-08-05",2.5137,2.6424,2.5137,2.624,22200.0],["2010-08-06",2.6669,2.6731,2.6363,2.6363,5100.0],["2010-08-09",2.6486,2.6486,2.6056,2.6056,5250.0],["2010-08-10",2.5995,2.6424,2.5627,2.6302,146700.0],["2010-08-11",2.575,2.6731,2.5689,2.6056,4050.0],["2010-08-12",2.6302,2.7589,2.5811,2.7589,64950.0],["2010-08-13",2.8202,2.8509,2.7589,2.7589,6150.0],["2010-08-16",2.6669,2.6669,2.5382,2.5382,4650.0],["2010-08-17",2.5443,2.6363,2.5443,2.6056,900.0],["2010-08-18",2.5443,2.6976,2.5259,2.5811,29700.0],["2010-08-19",2.5811,2.5811,2.5811,2.5811,1050.0],["2010-08-20",2.5198,2.7528,2.5137,2.6547,9000.0],["2010-08-23",2.6608,2.6669,2.6056,2.6056,4800.0],["2010-08-24",2.5811,2.6118,2.5811,2.5872,1500.0],["2010-08-25",2.575,2.6118,2.575,2.6118,2250.0],["2010-08-26",2.5811,2.5811,2.5811,2.5811,1650.0],["2010-08-27",2.575,2.6056,2.5137,2.5382,6750.0],["2010-08-30",2.5382,2.5382,2.5382,2.5382,0.0],["2010-08-31",2.5382,2.5382,2.5382,2.5382,0.0],["2010-09-01",2.5382,2.5382,2.5382,2.5382,0.0],["2010-09-02",2.5137,2.5259,2.5137,2.5259,11400.0],["2010-09-03",2.6853,2.6976,2.6179,2.6669,6000.0],["2010-09-07",2.6608,2.6669,2.5382,2.575,11400.0],["2010-09-08",2.5811,2.6056,2.4278,2.5382,21600.0],["2010-09-09",2.6056,2.6976,2.5934,2.6731,7050.0],["2010-09-10",2.5811,2.6853,2.5382,2.5382,21450.0],["2010-09-13",2.5505,2.624,2.5382,2.624,3750.0],["2010-09-14",2.6179,2.6179,2.5811,2.6179,900.0],["2010-09-15",2.624,2.624,2.4646,2.5075,10950.0],["2010-09-16",2.5443,2.5443,2.4953,2.5443,2850.0],["2010-09-17",2.5627,2.7099,2.5566,2.7099,4050.0],["2010-09-20",2.6363,2.6363,2.4462,2.575,6600.0],["2010-09-21",2.575,2.6976,2.575,2.6669,13650.0],["2010-09-22",2.6915,2.6976,2.575,2.6915,13050.0],["2010-09-23",2.6853,2.6915,2.6853,2.6853,1800.0],["2010-09-24",2.6853,2.6915,2.6056,2.6056,4950.0],["2010-09-27",2.6056,2.6118,2.6056,2.6118,7050.0],["2010-09-28",2.7037,2.7099,2.6424,2.7099,3000.0],["2010-09-29",2.7589,2.7589,2.7283,2.7283,1650.0],["2010-09-30",2.6424,2.6424,2.483,2.5872,30000.0],["2010-10-01",2.5872,2.6056,2.5443,2.6056,5250.0],["2010-10-04",2.5014,2.5198,2.5014,2.5198,7950.0],["2010-10-05",2.6118,2.8202,2.5137,2.5811,16200.0],["2010-10-06",2.6792,2.7589,2.6547,2.7589,15150.0],["2010-10-07",2.7896,2.9428,2.7037,2.7037,22650.0],["2010-10-08",2.7405,2.7896,2.7405,2.7834,16200.0],["2010-10-11",2.7834,2.7834,2.7834,2.7834,0.0],["2010-10-12",2.6792,2.9122,2.6792,2.7589,2700.0],["2010-10-13",2.808,2.857,2.808,2.8202,600.0],["2010-10-14",2.8018,3.1329,2.7957,2.8631,80400.0],["2010-10-15",2.9367,2.9735,2.8938,2.949,6600.0],["2010-10-18",2.9367,3.0409,2.7957,3.0164,16050.0],["2010-10-19",3.0287,3.0409,3.0041,3.0041,8550.0],["2010-10-20",2.8877,2.9551,2.8877,2.9244,1650.0],["2010-10-21",2.8938,2.9122,2.7834,2.8631,10200.0],["2010-10-22",2.9551,2.9551,2.8631,2.9183,4350.0],["2010-10-25",2.9428,2.9428,2.8877,2.9244,5850.0],["2010-10-26",2.9244,2.9428,2.9183,2.9428,2550.0],["2010-10-27",2.9306,2.9428,2.8509,2.9367,4350.0],["2010-10-28",2.9428,2.9428,2.8202,2.8754,12150.0],["2010-10-29",2.9183,2.9428,2.8877,2.9428,5550.0],["2010-11-01",2.8631,3.0041,2.8631,2.9735,21600.0],["2010-11-02",2.9551,3.0348,2.9551,2.998,9300.0],["2010-11-03",2.9551,3.2923,2.9551,3.2249,29100.0],["2010-11-04",3.2862,3.7766,3.2371,3.3046,103800.0],["2010-11-05",3.2616,3.5253,3.2616,3.4946,92400.0],["2010-11-08",3.513,3.5191,3.4394,3.4456,37500.0],["2010-11-09",3.5069,3.5069,3.3843,3.4946,34800.0],["2010-11-10",3.4946,3.4946,3.3843,3.4946,17100.0],["2010-11-11",3.4027,3.4946,3.4027,3.4885,9000.0],["2010-11-12",3.3965,3.3965,3.1084,3.3352,40050.0],["2010-11-15",3.4211,3.4211,3.3168,3.3168,30750.0],["2010-11-16",3.3291,3.3291,3.1206,3.2249,29550.0],["2010-11-17",3.1881,3.2126,3.1881,3.1881,3300.0],["2010-11-18",3.1758,3.2494,3.1084,3.2371,24900.0],["2010-11-19",3.2862,3.2862,3.2433,3.2494,900.0],["2010-11-22",3.1758,3.2433,3.1758,3.2433,4800.0],["2010-11-23",3.1268,3.1942,3.1268,3.1881,4200.0],["2010-11-24",3.1819,3.2187,3.1758,3.2126,11400.0],["2010-11-26",3.2126,3.2126,3.0655,3.1084,11100.0],["2010-11-29",3.0593,3.1452,2.9735,3.1268,7650.0],["2010-11-30",3.1268,3.28,3.1268,3.28,7050.0],["2010-12-01",3.3659,3.3659,3.2494,3.3046,9450.0],["2010-12-02",3.323,3.3413,3.3046,3.3352,13950.0],["2010-12-03",3.2862,3.3107,3.2739,3.3107,1350.0],["2010-12-06",3.3046,3.3536,3.2433,3.2494,9300.0],["2010-12-07",3.3107,3.372,3.3107,3.3107,7800.0],["2010-12-08",3.2371,3.3659,3.2371,3.3659,6000.0],["2010-12-09",3.3107,3.3107,3.2739,3.28,5700.0],["2010-12-10",3.3659,3.372,3.3046,3.3107,9000.0],["2010-12-13",3.2984,3.2984,3.139,3.1636,25500.0],["2010-12-14",3.1819,3.2187,3.139,3.2187,6600.0],["2010-12-15",3.1881,3.1881,3.1881,3.1881,750.0],["2010-12-16",3.1022,3.2187,3.1022,3.2187,4500.0],["2010-12-17",3.1206,3.2187,3.1022,3.2187,28350.0],["2010-12-20",3.2187,3.5805,3.2065,3.5008,164250.0],["2010-12-21",3.5927,3.746,3.5621,3.7399,53550.0],["2010-12-22",3.7399,3.7705,3.5437,3.746,23700.0],["2010-12-23",3.8196,4.0525,3.8012,4.0525,87750.0],["2010-12-27",4.0832,4.2794,3.8563,3.9544,96150.0],["2010-12-28",4.0096,4.2181,3.8502,4.1322,47400.0],["2010-12-29",4.0709,4.1629,4.028,4.0771,11100.0],["2010-12-30",4.0771,4.0955,3.8625,3.9728,23700.0],["2010-12-31",3.936,4.2303,3.8625,4.2181,76050.0],["2011-01-03",4.1997,4.4388,4.1568,4.4327,84450.0],["2011-01-04",4.4449,4.5982,4.4449,4.4756,91650.0],["2011-01-05",4.5001,4.5001,4.3775,4.4694,22650.0],["2011-01-06",4.4756,4.4756,4.2487,4.2855,45900.0],["2011-01-07",4.1997,4.2916,4.1016,4.2916,14250.0],["2011-01-10",4.3652,4.4326,4.2916,4.4265,24150.0],["2011-01-11",4.4327,4.4327,4.3652,4.4327,13500.0],["2011-01-12",4.4388,4.4388,4.4081,4.4143,18450.0],["2011-01-13",4.4143,4.5982,4.3836,4.5982,45150.0],["2011-01-14",4.6534,4.9967,4.5982,4.9967,137700.0],["2011-01-18",5.058,5.2787,4.9967,5.0519,157650.0],["2011-01-19",5.0028,5.0335,4.5982,4.8741,65400.0],["2011-01-20",4.825,4.9047,4.6595,4.8863,35400.0],["2011-01-21",4.9047,4.9047,4.7821,4.8496,24600.0],["2011-01-24",4.8496,5.058,4.8496,4.9967,75900.0],["2011-01-25",5.1193,5.1806,4.8005,4.9967,61200.0],["2011-01-26",5.0825,5.2051,5.0274,5.15,67350.0],["2011-01-27",5.2358,5.2971,5.0887,5.1316,36150.0],["2011-01-28",5.0948,5.1132,4.9967,5.1009,18750.0],["2011-01-31",5.3584,5.3646,5.0028,5.3584,60900.0],["2011-02-01",5.3768,5.3952,5.2358,5.3584,98550.0],["2011-02-02",5.2113,5.3584,5.1316,5.2542,41250.0],["2011-02-03",5.2051,5.2848,5.2051,5.2419,38850.0],["2011-02-04",5.2419,5.2726,5.1868,5.2113,35700.0],["2011-02-07",5.2113,5.3032,5.1561,5.3032,32400.0],["2011-02-08",5.3032,5.3032,5.1806,5.2113,41250.0],["2011-02-09",5.2113,5.2419,5.1561,5.1806,11100.0],["2011-02-10",5.1806,5.3645,5.15,5.2235,52200.0],["2011-02-11",5.291,5.3523,5.1561,5.2481,48000.0],["2011-02-14",5.3094,5.3462,5.1684,5.3339,40650.0],["2011-02-15",5.15,5.3339,5.0212,5.3339,102600.0],["2011-02-16",5.3339,5.3339,5.2174,5.3216,40350.0],["2011-02-17",5.2174,5.3278,5.2174,5.3278,33900.0],["2011-02-18",5.3339,5.5485,5.2726,5.4565,206250.0],["2011-02-22",5.6711,5.6711,3.8625,4.4449,751650.0],["2011-02-23",4.4449,4.5982,4.1997,4.3652,190950.0],["2011-02-24",4.3039,4.5675,4.2119,4.5491,84600.0],["2011-02-25",4.5921,4.8496,4.451,4.7882,56850.0],["2011-02-28",4.825,4.9415,4.6227,4.9047,77250.0],["2011-03-01",4.8618,4.8741,4.5982,4.8189,50700.0],["2011-03-02",4.7944,4.8863,4.5675,4.5982,15900.0],["2011-03-03",4.6779,4.7024,4.4817,4.5124,30900.0],["2011-03-04",4.4817,4.6227,4.4817,4.5553,39000.0],["2011-03-07",4.4265,4.5982,4.4265,4.4756,62850.0],["2011-03-08",4.5185,4.684,4.4694,4.5001,33600.0],["2011-03-09",4.5124,4.5553,4.4449,4.5369,7050.0],["2011-03-10",4.4817,4.4817,4.3223,4.402,15000.0],["2011-03-11",4.3959,4.5307,4.3346,4.3836,18000.0],["2011-03-14",4.3836,4.3836,4.1874,4.3162,46500.0],["2011-03-15",4.2119,4.3039,4.0341,4.2916,36450.0],["2011-03-16",4.2916,4.31,4.2365,4.261,10800.0],["2011-03-17",4.3529,4.3529,4.1384,4.1752,20100.0],["2011-03-18",4.2487,4.4204,4.1874,4.2303,9600.0],["2011-03-21",4.3039,4.3652,4.0771,4.1445,47250.0],["2011-03-22",4.1752,4.1752,4.1138,4.1261,10950.0],["2011-03-23",4.0832,4.2671,4.0771,4.1997,22500.0],["2011-03-24",4.1997,4.4143,4.1506,4.2119,6300.0],["2011-03-25",4.2058,4.4204,4.1077,4.3346,42600.0],["2011-03-28",4.3346,4.3346,4.169,4.2242,19800.0],["2011-03-29",4.2181,4.4143,4.1935,4.353,11700.0],["2011-03-30",4.3407,4.4143,4.2549,4.3897,10050.0],["2011-03-31",4.3652,4.4204,4.1568,4.3223,7950.0],["2011-04-01",4.2549,4.3775,4.2487,4.3223,9750.0],["2011-04-04",4.2978,4.4143,4.2058,4.2426,18300.0],["2011-04-05",4.1813,4.3407,4.1813,4.2671,6300.0],["2011-04-06",4.2671,4.2671,4.1997,4.2181,4950.0],["2011-04-07",4.0832,4.1752,4.0771,4.0832,18300.0],["2011-04-08",4.0893,4.4081,4.0893,4.2181,25950.0],["2011-04-11",4.2487,4.2487,4.1629,4.169,12150.0],["2011-04-12",4.1629,4.2242,4.1016,4.2242,7050.0],["2011-04-13",4.2426,4.3468,4.2426,4.2671,12750.0],["2011-04-14",4.2487,4.3407,4.2487,4.3223,3750.0],["2011-04-15",4.3039,4.3652,4.3039,4.3591,13350.0],["2011-04-18",4.3407,4.353,4.2978,4.3468,6750.0],["2011-04-19",4.2978,4.3039,4.261,4.2794,7200.0],["2011-04-20",4.3162,4.3162,4.261,4.2732,6150.0],["2011-04-21",4.2916,4.2916,4.1874,4.2916,23250.0],["2011-04-25",4.2916,4.2916,4.1568,4.1935,15900.0],["2011-04-26",4.261,4.2916,4.1138,4.169,19350.0],["2011-04-27",4.2916,4.2916,4.169,4.169,7800.0],["2011-04-28",4.1445,4.169,4.1445,4.169,2250.0],["2011-04-29",4.169,4.2916,4.169,4.2365,33000.0],["2011-05-02",4.2365,4.3223,4.1077,4.2549,15000.0],["2011-05-03",4.1813,4.5675,4.1077,4.5675,58500.0],["2011-05-04",4.5246,4.7515,4.5246,4.7331,51600.0],["2011-05-05",4.7208,4.7208,4.402,4.4756,3900.0],["2011-05-06",4.5185,4.5491,4.3652,4.5307,4350.0],["2011-05-09",4.6227,4.6288,4.4694,4.6288,19500.0],["2011-05-10",4.7085,4.7085,4.3346,4.4633,34350.0],["2011-05-11",4.3897,4.4449,4.3897,4.4081,9900.0],["2011-05-12",4.3591,4.5859,4.3591,4.5675,40200.0],["2011-05-13",4.5062,4.5982,4.3529,4.4633,33000.0],["2011-05-16",4.4572,4.4756,4.4143,4.4143,8550.0],["2011-05-17",4.3836,4.3836,4.1322,4.1384,6150.0],["2011-05-18",4.1384,4.1384,4.1384,4.1384,900.0],["2011-05-19",4.2181,4.261,4.1077,4.1077,13650.0],["2011-05-20",4.0832,4.1261,4.0771,4.1261,13200.0],["2011-05-23",4.0832,4.1077,4.0771,4.0955,4350.0],["2011-05-24",4.0464,4.0832,4.0464,4.0648,3150.0],["2011-05-25",4.0587,4.0648,3.9912,3.9912,10800.0],["2011-05-26",4.2365,4.2549,4.0893,4.0955,10350.0],["2011-05-27",4.0893,4.169,4.0893,4.1384,5700.0],["2011-05-31",4.1384,4.1384,3.9912,4.1138,29400.0],["2011-06-01",4.0709,4.1077,4.0464,4.0648,5550.0],["2011-06-02",4.0464,4.0709,3.9851,3.9851,17850.0],["2011-06-03",3.8502,4.0464,3.795,3.8318,58500.0],["2011-06-06",3.8625,3.8686,3.6479,3.6663,44850.0],["2011-06-07",3.6418,3.6724,3.4211,3.4701,55650.0],["2011-06-08",3.2923,3.4027,3.1881,3.2126,41700.0],["2011-06-09",3.2616,3.4272,3.2003,3.4272,8700.0],["2011-06-10",3.3597,3.6479,3.3168,3.3843,23100.0],["2011-06-13",3.3843,3.5191,3.2371,3.4272,61950.0],["2011-06-14",3.3781,3.5498,3.2249,3.2249,76950.0],["2011-06-15",3.2494,3.3168,3.1268,3.1268,40950.0],["2011-06-16",3.09,3.2678,3.09,3.1574,22050.0],["2011-06-17",3.1758,3.3413,3.1268,3.2003,5850.0],["2011-06-20",3.2065,3.2065,2.808,2.8754,39450.0],["2011-06-21",2.8877,3.0532,2.8509,3.0225,21750.0],["2011-06-22",3.0041,3.1452,3.0041,3.0287,39600.0],["2011-06-23",3.0471,3.1329,3.0471,3.0716,11550.0],["2011-06-24",3.1145,3.3904,3.1145,3.3843,53550.0],["2011-06-27",3.4027,3.6172,3.3352,3.4027,67650.0],["2011-06-28",3.4394,3.5253,3.3536,3.3536,51900.0],["2011-06-29",3.4027,3.5253,3.2862,3.2862,23250.0],["2011-06-30",3.605,3.605,3.2739,3.3413,13800.0],["2011-07-01",3.3843,3.4701,3.3843,3.4149,5700.0],["2011-07-05",3.4517,3.5805,3.4149,3.513,21750.0],["2011-07-06",3.5191,3.5743,3.4333,3.5008,27300.0],["2011-07-07",3.5008,3.5559,3.4578,3.4824,19950.0],["2011-07-08",3.4701,3.5559,3.4394,3.5314,6450.0],["2011-07-11",3.5069,3.6356,3.4946,3.513,15150.0],["2011-07-12",3.4762,3.5866,3.4394,3.4885,12450.0],["2011-07-13",3.4701,3.5559,3.372,3.372,18300.0],["2011-07-14",3.4394,3.6418,3.4211,3.6418,14250.0],["2011-07-15",3.6295,3.6602,3.4333,3.5008,23850.0],["2011-07-18",3.4946,3.5008,3.3904,3.4088,12000.0],["2011-07-19",3.4456,3.4824,3.28,3.4088,18900.0],["2011-07-20",3.3781,3.3781,3.231,3.231,10200.0],["2011-07-21",3.2371,3.2371,3.0041,3.0103,38100.0],["2011-07-22",3.0409,3.1022,3.0164,3.0716,5850.0],["2011-07-25",3.1329,3.1942,3.0961,3.1268,22650.0],["2011-07-26",3.1452,3.1942,3.0777,3.1758,5400.0],["2011-07-27",3.1513,3.2371,3.0961,3.0961,6300.0],["2011-07-28",3.09,3.1574,3.0839,3.139,2700.0],["2011-07-29",3.1329,3.2923,3.1329,3.2187,5250.0],["2011-08-01",3.2616,3.2862,3.2187,3.2862,2850.0],["2011-08-02",3.28,3.28,3.2371,3.2739,21300.0],["2011-08-03",3.28,3.4211,3.2494,3.2494,3150.0],["2011-08-04",3.4394,3.6111,3.4394,3.4824,69000.0],["2011-08-05",3.5314,3.5314,3.2187,3.2923,16800.0],["2011-08-08",3.2249,3.372,3.2187,3.3046,25350.0],["2011-08-09",3.2126,3.28,3.1942,3.2187,4800.0],["2011-08-10",3.2249,3.2555,3.1268,3.1636,13800.0],["2011-08-11",3.1881,3.28,3.1881,3.1942,7650.0],["2011-08-12",3.139,3.2371,3.139,3.2371,4950.0],["2011-08-15",3.231,3.3294,3.1879,3.3233,19200.0],["2011-08-16",3.3294,3.3294,3.231,3.3294,4350.0],["2011-08-17",3.3048,3.311,3.2864,3.2864,1050.0],["2011-08-18",3.3233,3.3356,3.151,3.3356,1050.0],["2011-08-19",3.3356,3.3356,3.2002,3.2248,14850.0],["2011-08-22",3.1817,3.1879,3.0279,3.1202,22950.0],["2011-08-23",3.1202,3.2617,3.1202,3.2617,4050.0],["2011-08-24",3.2556,3.2617,3.2002,3.2617,9450.0],["2011-08-25",3.231,3.231,3.231,3.231,750.0],["2011-08-26",3.2556,3.2556,2.991,3.1756,3600.0],["2011-08-29",3.2248,3.2556,3.1694,3.2248,6750.0],["2011-08-30",3.2556,3.4464,3.2187,3.2987,28800.0],["2011-08-31",3.2433,3.3356,3.2433,3.3171,5550.0],["2011-09-01",3.2371,3.3356,3.231,3.231,6300.0],["2011-09-02",3.2494,3.2556,3.231,3.2494,4950.0],["2011-09-06",3.1694,3.3479,3.1694,3.3233,7950.0],["2011-09-07",3.2433,3.274,3.194,3.2556,8250.0],["2011-09-08",3.2556,3.2617,3.1387,3.2248,5250.0],["2011-09-09",3.194,3.2617,3.1387,3.2617,9300.0],["2011-09-12",3.2617,3.2617,3.2002,3.231,1350.0],["2011-09-13",3.1633,3.194,3.1633,3.1879,4350.0],["2011-09-14",3.194,3.231,3.1817,3.2125,3900.0],["2011-09-15",3.2433,3.2556,3.2433,3.2556,2250.0],["2011-09-16",3.231,3.231,3.231,3.231,600.0],["2011-09-19",3.231,3.2556,3.231,3.2433,2400.0],["2011-09-20",3.231,3.231,3.1694,3.1756,14100.0],["2011-09-21",2.9848,3.1879,2.9848,3.1387,6900.0],["2011-09-22",3.0156,3.0648,2.9848,3.0587,21900.0],["2011-09-23",3.0648,3.2002,3.0648,3.0956,7050.0],["2011-09-26",3.1817,3.1879,3.1079,3.1387,9600.0],["2011-09-27",3.1387,3.1817,3.1202,3.1387,13050.0],["2011-09-28",3.0587,3.1387,3.0587,3.0833,13950.0],["2011-09-29",3.1079,3.1817,2.9479,3.0463,19650.0],["2011-09-30",3.0587,3.0771,3.0463,3.0525,2250.0],["2011-10-03",3.0833,3.0833,2.991,2.991,4500.0],["2011-10-04",3.0894,3.0894,2.8617,2.8617,13650.0],["2011-10-05",2.874,2.954,2.8617,2.9417,9600.0],["2011-10-06",2.9479,3.1448,2.8925,3.0094,13200.0],["2011-10-07",2.9417,3.0771,2.9417,3.0156,7650.0],["2011-10-10",3.0094,3.0279,2.8925,3.0217,7650.0],["2011-10-11",3.0033,3.0217,2.9971,3.0033,3150.0],["2011-10-12",2.8925,3.0279,2.8925,2.9848,31500.0],["2011-10-13",3.0463,3.071,2.874,3.071,11100.0],["2011-10-14",2.991,3.071,2.991,3.071,3450.0],["2011-10-17",3.0956,3.1017,3.0771,3.0956,2550.0],["2011-10-18",2.9848,3.0956,2.9848,3.0894,7200.0],["2011-10-19",3.1079,3.1079,3.1079,3.1079,1500.0],["2011-10-20",3.0894,3.0894,3.0463,3.0771,3300.0],["2011-10-21",3.0956,3.0956,3.0279,3.0279,1950.0],["2011-10-24",3.0956,3.1756,3.034,3.1387,16200.0],["2011-10-25",3.1387,3.1387,3.1387,3.1387,300.0],["2011-10-26",3.1694,3.2248,3.1387,3.2125,10500.0],["2011-10-27",3.231,3.231,3.2125,3.2125,7050.0],["2011-10-28",3.231,3.231,3.2125,3.231,7950.0],["2011-10-31",3.2248,3.2371,3.1633,3.2002,5250.0],["2011-11-01",3.0771,3.2002,3.071,3.0771,30450.0],["2011-11-02",3.1017,3.1571,3.0894,3.1202,3450.0],["2011-11-03",3.2002,3.5387,3.2002,3.5325,67200.0],["2011-11-04",3.5079,3.6864,3.3417,3.5387,23100.0],["2011-11-07",3.4648,3.5695,3.4648,3.5695,10050.0],["2011-11-08",3.6064,3.6802,3.6064,3.6433,6900.0],["2011-11-09",3.6248,3.6248,3.5325,3.5941,15300.0],["2011-11-10",3.5633,3.6864,3.5079,3.5633,10050.0],["2011-11-11",3.5633,3.5633,3.5202,3.5325,9450.0],["2011-11-14",3.4769,3.5943,3.4769,3.514,18300.0],["2011-11-15",3.4831,3.6807,3.4584,3.5943,26850.0],["2011-11-16",3.5572,3.6746,3.5202,3.6746,7800.0],["2011-11-17",3.656,3.656,3.5572,3.5819,11100.0],["2011-11-18",3.5202,3.5572,3.5202,3.5511,5100.0],["2011-11-21",3.6499,3.6499,3.4337,3.5634,7800.0],["2011-11-22",3.5325,3.5511,3.4708,3.5325,17400.0],["2011-11-23",3.4461,3.5202,3.409,3.4831,28050.0],["2011-11-25",3.4831,3.5943,3.4708,3.4955,4800.0],["2011-11-28",3.4893,3.6437,3.4893,3.6252,24750.0],["2011-11-29",3.6375,3.6993,3.5202,3.6746,18600.0],["2011-11-30",3.6993,3.9278,3.6869,3.9216,48750.0],["2011-12-01",3.9525,3.9525,3.7672,3.7672,9450.0],["2011-12-02",3.7981,3.7981,3.7054,3.7178,12600.0],["2011-12-05",3.7054,3.7549,3.6993,3.7054,6150.0],["2011-12-06",3.4337,3.8475,3.4337,3.8166,12150.0],["2011-12-07",3.7919,3.7981,3.5819,3.7054,3450.0],["2011-12-08",3.7054,3.7054,3.5758,3.656,17250.0],["2011-12-09",3.6252,3.6437,3.5387,3.5819,4650.0],["2011-12-12",3.5819,3.6005,3.5511,3.5572,6150.0],["2011-12-13",3.5264,3.5819,3.5202,3.5202,2850.0],["2011-12-14",3.2484,3.5202,3.2484,3.4584,6750.0],["2011-12-15",3.4214,3.4584,3.409,3.4461,15450.0],["2011-12-16",3.3781,3.4584,3.3781,3.4275,6000.0],["2011-12-19",3.4584,3.4584,3.1867,3.1867,4800.0],["2011-12-20",3.2114,3.3967,3.2114,3.2793,6000.0],["2011-12-21",3.3473,3.4522,3.2114,3.2423,18450.0],["2011-12-22",3.3967,3.3967,3.2608,3.2608,8400.0],["2011-12-23",3.2484,3.3967,3.2484,3.2978,9900.0],["2011-12-27",3.304,3.304,3.2731,3.2731,9750.0],["2011-12-28",3.3349,3.3349,3.1373,3.2423,21900.0],["2011-12-29",3.1805,3.3534,3.1805,3.3534,52350.0],["2011-12-30",3.3658,3.4893,3.2176,3.4831,32100.0],["2012-01-03",3.4893,3.5387,3.3781,3.4337,14850.0],["2012-01-04",3.304,3.5387,3.304,3.5078,9300.0],["2012-01-05",3.3967,3.4955,3.3967,3.4399,1050.0],["2012-01-06",3.3967,3.514,3.3967,3.409,6450.0],["2012-01-09",3.4152,3.4337,3.4152,3.4275,2250.0],["2012-01-10",3.4275,3.5819,3.4275,3.4708,4500.0],["2012-01-11",3.5387,3.6128,3.5387,3.5819,8400.0],["2012-01-12",3.6252,3.6252,3.5819,3.5819,1800.0],["2012-01-13",3.4893,3.5819,3.4893,3.4955,1950.0],["2012-01-17",3.3967,3.5819,3.3967,3.4893,7350.0],["2012-01-18",3.4769,3.6128,3.4769,3.5819,4500.0],["2012-01-19",3.5819,3.6128,3.4522,3.5264,8850.0],["2012-01-20",3.4028,3.5511,3.4028,3.4708,4950.0],["2012-01-23",3.4028,3.6066,3.4028,3.4214,25050.0],["2012-01-24",3.4214,3.4337,3.4214,3.4337,300.0],["2012-01-25",3.4214,3.6869,3.4214,3.6437,27450.0],["2012-01-26",3.7054,3.7116,3.6066,3.6622,15600.0],["2012-01-27",3.4893,3.7054,3.4893,3.7054,10350.0],["2012-01-30",3.6684,3.7054,3.6622,3.6807,6450.0],["2012-01-31",3.6931,3.7672,3.6622,3.7672,17850.0],["2012-02-01",3.7363,3.7363,3.6437,3.6931,28200.0],["2012-02-02",3.619,3.6931,3.619,3.6746,12900.0],["2012-02-03",3.7054,3.7487,3.6931,3.6931,9600.0],["2012-02-06",3.7549,3.761,3.7054,3.761,14100.0],["2012-02-07",3.761,3.7981,3.7054,3.7672,29700.0],["2012-02-08",3.7549,3.7981,3.7178,3.7981,2400.0],["2012-02-09",3.724,3.7301,3.7116,3.724,9300.0],["2012-02-10",3.7178,3.7363,3.7178,3.7363,3450.0],["2012-02-13",3.7487,3.829,3.7487,3.7981,9900.0],["2012-02-14",3.8475,3.8598,3.7487,3.7919,8400.0],["2012-02-15",3.7981,3.8722,3.7796,3.7796,2550.0],["2012-02-16",3.7796,3.8598,3.7796,3.8043,10800.0],["2012-02-17",4.1069,4.6195,4.1069,4.323,240900.0],["2012-02-21",4.3786,4.5577,4.3292,4.5145,59100.0],["2012-02-22",4.533,4.533,3.9957,4.4342,4650.0],["2012-02-23",4.4342,4.4342,4.2366,4.4342,10350.0],["2012-02-24",4.4342,4.4651,4.3848,4.4033,10950.0],["2012-02-27",4.4959,4.4959,4.3848,4.4712,21450.0],["2012-02-28",4.4774,4.4774,4.3971,4.3971,4650.0],["2012-02-29",4.4374,4.4374,4.2825,4.4312,18300.0],["2012-03-01",4.4312,4.4622,4.3383,4.4436,10350.0],["2012-03-02",4.4498,4.4498,4.3445,4.4188,1950.0],["2012-03-05",4.3754,4.5242,4.3754,4.5242,33900.0],["2012-03-06",4.487,4.518,4.3754,4.518,16050.0],["2012-03-07",4.425,4.487,4.4002,4.4312,8400.0],["2012-03-08",4.456,4.7721,4.4188,4.6791,101550.0],["2012-03-09",4.6729,4.7411,4.6481,4.7411,35250.0],["2012-03-12",4.6791,4.8031,4.5862,4.8031,45300.0],["2012-03-13",4.7597,4.8341,4.6605,4.7721,38700.0],["2012-03-14",4.7411,4.7721,4.5304,4.6543,17250.0],["2012-03-15",4.6915,4.7411,4.6915,4.7101,8100.0],["2012-03-16",4.6915,4.8898,4.5614,4.8774,33600.0],["2012-03-19",4.8898,4.896,4.4932,4.5118,100950.0],["2012-03-20",4.4126,4.6357,4.4126,4.4932,27600.0],["2012-03-21",4.6171,4.6171,4.1833,4.425,40200.0],["2012-03-22",4.4994,4.6357,4.4312,4.5242,66600.0],["2012-03-23",4.4932,4.4994,4.4064,4.4064,17850.0],["2012-03-26",4.5614,4.6481,4.4994,4.6481,27600.0],["2012-03-27",4.58,4.6419,4.4994,4.4994,7950.0],["2012-03-28",4.5428,4.6357,4.4932,4.549,7050.0],["2012-03-29",4.5118,4.58,4.4932,4.4932,7800.0],["2012-03-30",4.4932,4.5242,4.4932,4.4932,900.0],["2012-04-02",4.4932,4.5862,4.3568,4.3568,22050.0],["2012-04-03",4.4374,4.5676,4.4374,4.5676,7350.0],["2012-04-04",4.5118,4.58,4.5118,4.5118,2250.0],["2012-04-05",4.5118,4.5676,4.4932,4.4932,27750.0],["2012-04-09",4.4932,4.7101,4.4932,4.6791,51900.0],["2012-04-10",4.6791,4.6791,4.4932,4.6171,17250.0],["2012-04-11",4.6171,4.7349,4.5552,4.7225,11700.0],["2012-04-12",4.6481,4.7473,4.5242,4.5242,24150.0],["2012-04-13",4.5985,4.7101,4.5985,4.7101,9450.0],["2012-04-16",4.5118,4.6481,4.4932,4.6481,47700.0],["2012-04-17",4.6481,4.7907,4.6109,4.7907,7050.0],["2012-04-18",4.7411,4.7411,4.6481,4.6791,20250.0],["2012-04-19",4.7225,4.7473,4.6729,4.7473,30300.0],["2012-04-20",4.6729,5.082,4.6729,4.958,79800.0],["2012-04-23",4.9642,5.1129,4.9518,4.958,35550.0],["2012-04-24",4.9704,5.02,4.9394,4.958,53700.0],["2012-04-25",4.9022,4.989,4.865,4.9518,13500.0],["2012-04-26",4.9518,4.989,4.896,4.9828,12300.0],["2012-04-27",5.0324,5.0324,4.9704,4.9828,15300.0],["2012-04-30",5.0138,5.0138,4.9642,4.9766,12600.0],["2012-05-01",5.0138,5.0943,4.989,5.0076,8550.0],["2012-05-02",5.0014,5.02,4.9704,4.9704,9150.0],["2012-05-03",5.0138,5.0138,4.958,4.989,10500.0],["2012-05-04",4.9332,5.02,4.9332,4.9518,21000.0],["2012-05-07",4.9394,5.02,4.9394,5.0014,28500.0],["2012-05-08",4.9332,4.989,4.8712,4.958,23850.0],["2012-05-09",4.9394,5.0138,4.865,5.0138,9900.0],["2012-05-10",5.02,5.02,4.896,4.958,3900.0],["2012-05-11",4.1089,4.3135,3.6689,3.8734,241350.0],["2012-05-14",3.8734,3.9416,3.7619,3.8363,96900.0],["2012-05-15",3.861,3.9478,3.8301,3.8796,9300.0],["2012-05-16",3.9168,3.9974,3.8115,3.8672,30150.0],["2012-05-17",3.8641,3.9015,3.777,3.8455,45900.0],["2012-05-18",3.9015,3.9761,3.777,3.9015,46800.0],["2012-05-21",3.7895,3.8579,3.6277,3.777,34950.0],["2012-05-22",3.777,3.7895,3.7148,3.7832,9450.0],["2012-05-23",3.721,3.7957,3.721,3.7397,78000.0],["2012-05-24",3.7708,3.8081,3.7335,3.7895,9600.0],["2012-05-25",3.7832,3.7832,3.7272,3.7272,1650.0],["2012-05-29",3.7832,3.7895,3.609,3.609,12150.0],["2012-05-30",3.665,3.6899,3.5592,3.5841,14850.0],["2012-05-31",3.6215,3.6215,3.5219,3.5903,18900.0],["2012-06-01",3.6028,3.6899,3.4846,3.6028,16050.0],["2012-06-04",3.5468,3.5966,3.4908,3.5841,23550.0],["2012-06-05",3.5468,3.7023,3.5468,3.6712,4050.0],["2012-06-06",3.6961,3.7023,3.5966,3.6712,6150.0],["2012-06-07",3.7023,3.7397,3.553,3.7272,32550.0],["2012-06-08",3.7148,3.7397,3.6588,3.6588,8550.0],["2012-06-11",3.721,3.7646,3.721,3.7272,3600.0],["2012-06-12",3.7272,3.7584,3.6961,3.7584,7500.0],["2012-06-13",3.7584,3.7584,3.7584,3.7584,0.0],["2012-06-14",3.6961,3.8081,3.6961,3.7957,15600.0],["2012-06-15",3.7584,3.8455,3.7584,3.7708,7050.0],["2012-06-18",3.7957,3.8579,3.7335,3.8579,3600.0],["2012-06-19",3.8392,3.8392,3.7335,3.8206,6900.0],["2012-06-20",3.6215,3.8455,3.6215,3.8455,3600.0],["2012-06-21",3.8455,3.8455,3.8455,3.8455,0.0],["2012-06-22",3.7335,3.8517,3.6401,3.7023,5550.0],["2012-06-25",3.7335,3.8579,3.7335,3.7708,1350.0],["2012-06-26",3.7832,3.7832,3.7335,3.7335,2400.0],["2012-06-27",3.7086,3.7957,3.7023,3.721,16500.0],["2012-06-28",3.7335,3.7459,3.7272,3.7335,44850.0],["2012-06-29",3.7023,3.7397,3.6215,3.7335,40650.0],["2012-07-02",3.7023,3.7397,3.7023,3.7335,5400.0],["2012-07-03",3.7521,3.8766,3.7272,3.7272,24750.0],["2012-07-05",3.7459,3.7459,3.7397,3.7397,1050.0],["2012-07-06",3.7335,3.7459,3.7023,3.7086,3150.0],["2012-07-09",3.7335,3.7397,3.7086,3.7335,15750.0],["2012-07-10",3.7335,3.7708,3.721,3.7708,18000.0],["2012-07-11",3.7584,3.7584,3.6961,3.7086,18900.0],["2012-07-12",3.7023,3.7023,3.7023,3.7023,1650.0],["2012-07-13",3.7272,3.7397,3.7272,3.7335,3300.0],["2012-07-16",3.7584,3.7584,3.7335,3.7335,1050.0],["2012-07-17",3.7521,3.7521,3.7335,3.7335,2400.0],["2012-07-18",3.7272,3.7521,3.7272,3.7397,1050.0],["2012-07-19",3.7335,3.7335,3.7335,3.7335,2550.0],["2012-07-20",3.7335,3.7335,3.7335,3.7335,3600.0],["2012-07-23",3.7335,3.7335,3.7335,3.7335,4050.0],["2012-07-24",3.7335,3.7335,3.5841,3.7272,6000.0],["2012-07-25",3.6712,3.7335,3.5655,3.6775,42900.0],["2012-07-26",3.6712,3.6712,3.6712,3.6712,2850.0],["2012-07-27",3.6339,3.6463,3.609,3.609,18600.0],["2012-07-30",3.6215,3.6215,3.6028,3.6028,4950.0],["2012-07-31",3.6401,3.6712,3.6401,3.6712,3450.0],["2012-08-01",3.5717,3.5779,3.5717,3.5779,8850.0],["2012-08-02",3.5841,3.7086,3.5468,3.7023,72000.0],["2012-08-03",3.6899,3.721,3.6401,3.6712,41700.0],["2012-08-06",3.7023,3.7335,3.6712,3.7335,13800.0],["2012-08-07",3.7646,3.7957,3.6899,3.7957,24750.0],["2012-08-08",3.7397,3.7397,3.7397,3.7397,2100.0],["2012-08-09",3.7178,3.8678,3.7178,3.8678,3750.0],["2012-08-10",3.7491,3.8115,3.7491,3.8115,3300.0],["2012-08-13",3.8115,3.8678,3.8115,3.8115,1200.0],["2012-08-14",3.7241,3.8115,3.7241,3.8115,3900.0],["2012-08-15",3.8115,3.8115,3.8115,3.8115,3150.0],["2012-08-16",3.7553,3.874,3.7553,3.874,8400.0],["2012-08-17",3.824,3.874,3.824,3.874,1350.0],["2012-08-20",3.849,3.849,3.7865,3.7865,1050.0],["2012-08-21",3.7928,3.8803,3.7928,3.799,450.0],["2012-08-22",3.7928,3.799,3.7491,3.799,29550.0],["2012-08-23",3.799,3.8178,3.799,3.8115,10200.0],["2012-08-24",3.874,3.874,3.7491,3.7491,2100.0],["2012-08-27",3.7928,3.8428,3.7491,3.7491,3600.0],["2012-08-28",3.7366,3.8365,3.7366,3.8115,6600.0],["2012-08-29",3.7803,3.8303,3.7741,3.8178,3000.0],["2012-08-30",3.799,3.8053,3.7616,3.8053,3450.0],["2012-08-31",3.799,3.799,3.7616,3.7616,900.0],["2012-09-04",3.8428,3.849,3.7678,3.8428,5100.0],["2012-09-05",3.8428,3.8553,3.7553,3.8178,9150.0],["2012-09-06",3.8178,3.849,3.8115,3.824,5550.0],["2012-09-07",3.8928,3.899,3.8428,3.874,6750.0],["2012-09-10",3.9053,3.9053,3.8803,3.8803,450.0],["2012-09-11",3.874,3.9053,3.874,3.9053,2850.0],["2012-09-12",3.9053,3.9053,3.9053,3.9053,8250.0],["2012-09-13",3.9303,3.9365,3.8865,3.9365,2100.0],["2012-09-14",3.9365,4.0615,3.8928,3.949,9000.0],["2012-09-17",4.0302,4.0302,3.9053,3.9053,12150.0],["2012-09-18",4.0302,4.0302,3.9553,3.9678,11550.0],["2012-09-19",3.9428,4.0615,3.9428,4.0615,3000.0],["2012-09-20",3.9428,3.9803,3.9053,3.9803,9900.0],["2012-09-21",3.9802,4.2427,3.9678,4.2427,18300.0],["2012-09-24",4.1615,4.1864,4.024,4.024,7350.0],["2012-09-25",4.1677,4.1677,3.949,3.9678,10500.0],["2012-09-26",3.9553,4.1615,3.9553,3.9927,7050.0],["2012-09-27",4.0052,4.1365,3.999,4.124,10200.0],["2012-09-28",4.0677,4.1365,3.999,4.124,16800.0],["2012-10-01",4.0677,4.2052,4.0615,4.0802,7650.0],["2012-10-02",4.0927,4.0927,4.0302,4.0927,42450.0],["2012-10-03",3.9678,4.1927,3.9678,4.1927,750.0],["2012-10-04",4.149,4.149,4.0302,4.0552,12900.0],["2012-10-05",4.1302,4.1302,3.9365,4.0302,16350.0],["2012-10-08",4.0052,4.0865,3.9865,3.999,18450.0],["2012-10-09",3.999,4.1864,3.999,4.1427,10200.0],["2012-10-10",4.049,4.1552,4.049,4.0927,15600.0],["2012-10-11",4.1427,4.1427,4.1427,4.1427,150.0],["2012-10-12",4.1177,4.1427,3.9927,4.1427,6900.0],["2012-10-15",4.1427,4.1427,4.1427,4.1427,0.0],["2012-10-16",4.0865,4.1427,3.9615,4.1427,3900.0],["2012-10-17",4.099,4.1552,3.9865,4.1427,6600.0],["2012-10-18",4.0615,4.124,4.0615,4.0927,14850.0],["2012-10-19",4.0927,4.124,4.0927,4.124,4800.0],["2012-10-22",4.0927,4.0927,4.0615,4.0615,12450.0],["2012-10-23",4.0615,4.1552,4.0365,4.0615,9450.0],["2012-10-24",4.074,4.124,4.074,4.124,5400.0],["2012-10-25",4.1115,4.1115,4.0302,4.0615,5700.0],["2012-10-26",4.0427,4.074,4.0427,4.074,3900.0],["2012-10-31",4.049,4.0927,4.0302,4.0427,13050.0],["2012-11-01",3.9053,4.0927,3.899,3.999,118500.0],["2012-11-02",3.974,4.0615,3.9115,4.0615,104850.0],["2012-11-05",4.0615,4.1365,3.9365,4.1365,67650.0],["2012-11-06",3.9365,4.1927,3.9365,4.1927,13050.0],["2012-11-07",4.0829,4.1394,4.0767,4.0767,28800.0],["2012-11-08",4.0767,4.0767,4.0453,4.0767,82950.0],["2012-11-09",4.0767,4.0767,3.9387,3.9387,8400.0],["2012-11-12",4.0328,4.0767,3.9512,4.0767,10050.0],["2012-11-13",4.0139,4.0139,4.0139,4.0139,1200.0],["2012-11-14",4.0767,4.0767,4.0767,4.0767,150.0],["2012-11-15",4.0139,4.0453,4.0139,4.0453,600.0],["2012-11-16",4.0453,4.0767,4.0265,4.0767,8550.0],["2012-11-19",4.1143,4.1143,4.0767,4.0767,21150.0],["2012-11-20",4.0202,4.108,4.014,4.0829,1350.0],["2012-11-21",4.0767,4.0767,4.0202,4.0767,10800.0],["2012-11-23",4.108,4.108,4.0579,4.0767,5850.0],["2012-11-26",4.1143,4.2146,4.0453,4.0767,10800.0],["2012-11-27",4.0202,4.0453,4.0139,4.0139,5100.0],["2012-11-28",4.0767,4.1833,4.0453,4.1833,1350.0],["2012-11-29",4.1582,4.1707,4.0328,4.1457,5250.0],["2012-11-30",4.1331,4.1582,4.039,4.1582,1650.0],["2012-12-03",4.1394,4.1582,4.1206,4.1206,3600.0],["2012-12-04",4.1394,4.1582,4.0892,4.0955,7950.0],["2012-12-05",4.1018,4.1206,4.0767,4.108,12300.0],["2012-12-06",4.0829,4.1645,4.0139,4.1143,1350.0],["2012-12-07",4.0767,4.1018,4.0579,4.0704,1050.0],["2012-12-10",4.0767,4.0767,4.0453,4.0767,8550.0],["2012-12-11",4.0767,4.0767,4.0767,4.0767,2550.0],["2012-12-12",4.0767,4.1645,4.0767,4.1331,6900.0],["2012-12-13",4.108,4.108,4.108,4.108,2100.0],["2012-12-14",4.108,4.1519,4.108,4.1519,600.0],["2012-12-17",4.0892,4.0892,4.0767,4.0767,5550.0],["2012-12-18",4.0829,4.0829,4.0767,4.0767,3000.0],["2012-12-19",4.1331,4.1394,4.1018,4.1018,8400.0],["2012-12-20",4.1018,4.1018,4.1018,4.1018,1500.0],["2012-12-21",4.0829,4.1268,4.0767,4.1268,1650.0],["2012-12-24",4.1268,4.1268,4.1268,4.1268,0.0],["2012-12-26",4.1394,4.1707,4.1394,4.1394,17700.0],["2012-12-27",4.0767,4.0829,4.0767,4.0829,1950.0],["2012-12-28",4.1143,4.1707,4.0892,4.1018,3750.0],["2012-12-31",4.1206,4.1707,4.0767,4.1394,3300.0],["2013-01-02",4.1394,4.2021,4.1331,4.2021,5850.0],["2013-01-03",4.2335,4.2335,4.0767,4.2335,2850.0],["2013-01-04",4.2209,4.2209,4.0767,4.1896,8100.0],["2013-01-07",4.1958,4.1958,4.1958,4.1958,600.0],["2013-01-08",4.177,4.2021,4.177,4.1896,3300.0],["2013-01-09",4.2335,4.2335,4.0892,4.2272,1800.0],["2013-01-10",4.0955,4.2021,4.0955,4.2021,16050.0],["2013-01-11",4.1707,4.2021,4.1582,4.2021,2550.0],["2013-01-14",4.2335,4.2962,4.1457,4.1457,12150.0],["2013-01-15",4.177,4.2648,4.1394,4.2648,26550.0],["2013-01-16",4.1833,4.2962,4.1833,4.2899,6750.0],["2013-01-17",4.2586,4.2586,4.2523,4.2523,900.0],["2013-01-18",4.2209,4.2209,4.2209,4.2209,2400.0],["2013-01-22",4.246,4.2648,4.1707,4.2648,4950.0],["2013-01-23",4.2962,4.2962,4.177,4.1896,14700.0],["2013-01-24",4.2335,4.2335,4.2335,4.2335,1200.0],["2013-01-25",4.2272,4.2962,4.2021,4.2648,17700.0],["2013-01-28",4.2648,4.2648,4.2648,4.2648,0.0],["2013-01-29",4.1896,4.2021,4.1707,4.2021,1950.0],["2013-01-30",4.2146,4.2648,4.2021,4.2335,16200.0],["2013-01-31",4.2648,4.315,4.2272,4.2272,11550.0],["2013-02-01",4.246,4.2962,4.246,4.2962,12300.0],["2013-02-04",4.453,4.453,4.3338,4.4216,12900.0],["2013-02-05",4.3903,4.3903,4.2648,4.2962,7800.0],["2013-02-06",4.3526,4.4091,4.3526,4.4028,13800.0],["2013-02-07",4.4216,4.4216,4.4216,4.4216,1050.0],["2013-02-08",4.3652,4.4216,4.3652,4.4216,900.0],["2013-02-11",4.3903,4.5408,4.3903,4.3965,5550.0],["2013-02-12",4.3965,4.4592,4.3652,4.3903,7200.0],["2013-02-13",4.3965,4.4216,4.3903,4.4216,2250.0],["2013-02-14",4.453,4.4655,4.3903,4.3903,4200.0],["2013-02-15",4.3903,4.453,4.3275,4.453,13350.0],["2013-02-19",4.4843,4.4843,4.3652,4.4843,97950.0],["2013-02-20",4.4843,4.4843,4.3965,4.4843,81150.0],["2013-02-21",4.4655,4.4655,4.3589,4.3903,38850.0],["2013-02-22",4.3903,4.3903,4.3589,4.3903,15450.0],["2013-02-25",4.3903,4.4216,4.3903,4.3903,13350.0],["2013-02-26",4.3903,4.3903,4.3275,4.3903,34050.0],["2013-02-27",4.406,4.406,4.3619,4.406,22800.0],["2013-02-28",4.4123,4.4186,4.406,4.406,19350.0],["2013-03-01",4.406,4.406,4.3493,4.406,24900.0],["2013-03-04",4.3934,4.4438,4.3934,4.4438,450.0],["2013-03-05",4.4563,4.4689,4.4375,4.4689,1200.0],["2013-03-06",4.3556,4.4375,4.3053,4.4375,4200.0],["2013-03-07",4.3242,4.4375,4.3242,4.406,46200.0],["2013-03-08",4.2612,4.406,4.2612,4.406,9150.0],["2013-03-11",4.3997,4.4689,4.2801,4.4689,2700.0],["2013-03-12",4.2486,4.4501,4.2486,4.4501,2250.0],["2013-03-13",4.3871,4.4249,4.2235,4.4249,7200.0],["2013-03-14",4.3934,4.4123,4.3871,4.406,3000.0],["2013-03-15",4.406,4.406,4.406,4.406,0.0],["2013-03-18",4.3934,4.4312,4.3808,4.4312,11250.0],["2013-03-19",4.4123,4.5571,4.406,4.406,5700.0],["2013-03-20",4.4123,4.4878,4.3808,4.4626,55200.0],["2013-03-21",4.4689,4.4752,4.406,4.4752,14100.0],["2013-03-22",4.3808,4.4375,4.3808,4.4312,3900.0],["2013-03-25",4.406,4.4689,4.3556,4.3556,5550.0],["2013-03-26",4.2927,4.4563,4.2927,4.3305,6900.0],["2013-03-27",4.3305,4.3305,4.3305,4.3305,300.0],["2013-03-28",4.3305,4.406,4.3305,4.3431,9450.0],["2013-04-01",4.3556,4.406,4.3368,4.406,5700.0],["2013-04-02",4.4689,4.4752,4.2927,4.406,6900.0],["2013-04-03",4.3934,4.406,4.3116,4.406,1050.0],["2013-04-04",4.3493,4.406,4.3368,4.3619,5100.0],["2013-04-05",4.406,4.406,4.2801,4.2927,9450.0],["2013-04-08",4.3116,4.3997,4.299,4.3619,2850.0],["2013-04-09",4.3808,4.4941,4.2927,4.4249,5400.0],["2013-04-10",4.3808,4.406,4.3179,4.3179,9000.0],["2013-04-11",4.3179,4.3997,4.3179,4.3619,13950.0],["2013-04-12",4.3556,4.406,4.3556,4.406,3000.0],["2013-04-15",4.3619,4.406,4.2486,4.2486,4950.0],["2013-04-16",4.2486,4.3305,4.2486,4.2738,3300.0],["2013-04-17",4.3179,4.3871,4.2927,4.3871,7500.0],["2013-04-18",4.2675,4.2675,4.2675,4.2675,300.0],["2013-04-19",4.3179,4.3242,4.3116,4.3242,2100.0],["2013-04-22",4.3116,4.3116,4.3116,4.3116,750.0],["2013-04-23",4.3053,4.5004,4.3053,4.4689,11850.0],["2013-04-24",4.4312,4.4689,4.4312,4.4375,6150.0],["2013-04-25",4.4815,4.4878,4.2927,4.2927,64950.0],["2013-04-26",4.3305,4.4375,4.3305,4.4249,9000.0],["2013-04-29",4.4941,4.4941,4.4563,4.4563,750.0],["2013-04-30",4.4689,4.4941,4.3305,4.4941,5700.0],["2013-05-01",4.4501,4.4501,4.3368,4.4438,2550.0],["2013-05-02",4.3619,4.406,4.3116,4.406,8550.0],["2013-05-03",4.406,4.4626,4.3808,4.4186,39000.0],["2013-05-06",4.3934,4.5067,4.3556,4.4249,16350.0],["2013-05-07",4.3179,4.4626,4.3116,4.4375,22650.0],["2013-05-08",4.3682,4.4375,4.3682,4.4312,3900.0],["2013-05-09",4.406,4.4186,4.3682,4.4186,9450.0],["2013-05-10",4.343,4.3745,4.2675,4.3619,19950.0],["2013-05-13",4.3619,4.4375,4.3493,4.4249,10800.0],["2013-05-14",4.3682,4.3808,4.3305,4.3368,5400.0],["2013-05-15",4.3493,4.406,4.2235,4.3116,5250.0],["2013-05-16",4.3337,4.4032,4.3337,4.3905,3900.0],["2013-05-17",4.4221,4.4221,4.359,4.359,2100.0],["2013-05-20",4.359,4.3842,4.2452,4.2516,10950.0],["2013-05-21",4.2642,4.2832,4.1694,4.1694,2400.0],["2013-05-22",4.1505,4.1694,4.081,4.1568,23700.0],["2013-05-23",4.1631,4.4411,4.1631,4.4411,29700.0],["2013-05-24",4.3653,4.3653,4.3147,4.3147,750.0],["2013-05-28",4.2705,4.4221,4.2705,4.4095,25950.0],["2013-05-29",4.3021,4.4221,4.2958,4.3905,2850.0],["2013-05-30",4.3716,4.3716,4.3274,4.3274,1800.0],["2013-05-31",4.34,4.4221,4.3021,4.3021,5550.0],["2013-06-03",4.4032,4.4221,4.3842,4.3842,3150.0],["2013-06-04",4.3084,4.4221,4.3084,4.3211,5400.0],["2013-06-05",4.4158,4.4158,4.2958,4.4032,8100.0],["2013-06-06",4.3463,4.4221,4.2958,4.3211,12300.0],["2013-06-07",4.3463,4.4284,4.3463,4.3779,2550.0],["2013-06-10",4.3337,4.4221,4.2958,4.3905,14850.0],["2013-06-11",4.3905,4.3905,4.3147,4.3842,2100.0],["2013-06-12",4.3905,4.4095,4.3905,4.4032,8250.0],["2013-06-13",4.3905,4.4032,4.3463,4.4032,3000.0],["2013-06-14",4.3526,4.4032,4.3463,4.3905,5250.0],["2013-06-17",4.3905,4.4158,4.3526,4.4158,8400.0],["2013-06-18",4.3526,4.4221,4.3463,4.4158,13650.0],["2013-06-19",4.3463,4.3842,4.3084,4.3842,3750.0],["2013-06-20",4.3463,4.3526,4.2452,4.2832,1200.0],["2013-06-21",4.3147,4.3337,4.3147,4.3337,1650.0],["2013-06-24",4.3337,4.3337,4.2389,4.2389,1950.0],["2013-06-25",4.201,4.4032,4.201,4.3211,2550.0],["2013-06-26",4.3211,4.3211,4.3211,4.3211,0.0],["2013-06-27",4.3021,4.3021,4.2832,4.2958,3300.0],["2013-06-28",4.2389,4.2389,4.2389,4.2389,150.0],["2013-07-01",4.2452,4.2705,4.2389,4.2452,3300.0],["2013-07-02",4.1947,4.3842,4.1947,4.3274,3600.0],["2013-07-03",4.34,4.34,4.3337,4.3337,450.0],["2013-07-05",4.3337,4.3337,4.2389,4.2452,5250.0],["2013-07-08",4.2768,4.3969,4.2768,4.3969,1650.0],["2013-07-09",4.359,4.359,4.3526,4.3526,600.0],["2013-07-10",4.34,4.4221,4.34,4.4032,77700.0],["2013-07-11",4.4032,4.4537,4.3842,4.4537,85050.0],["2013-07-12",4.4221,4.4474,4.4221,4.4474,12450.0],["2013-07-15",4.4348,4.479,4.4285,4.479,24600.0],["2013-07-16",4.4727,4.5043,4.4537,4.4853,16350.0],["2013-07-17",4.479,4.4916,4.479,4.4853,3300.0],["2013-07-18",4.5232,4.5232,4.4916,4.4916,23100.0],["2013-07-19",4.4664,4.5232,4.4664,4.4853,23700.0],["2013-07-22",4.4853,4.4853,4.4727,4.479,9000.0],["2013-07-23",4.4853,4.4979,4.4853,4.4853,4050.0],["2013-07-24",4.4916,4.5169,4.4853,4.5169,8400.0],["2013-07-25",4.5169,4.5548,4.5169,4.5548,12900.0],["2013-07-26",4.5485,4.5548,4.5422,4.5422,6900.0],["2013-07-29",4.5232,4.5422,4.4979,4.4979,5850.0],["2013-07-30",4.5295,4.5485,4.5169,4.5485,12450.0],["2013-07-31",4.5801,4.5801,4.4979,4.5358,8400.0],["2013-08-01",4.5169,4.5927,4.5169,4.5927,15900.0],["2013-08-02",4.5485,4.5737,4.479,4.5737,14400.0],["2013-08-05",4.5801,4.5801,4.479,4.5422,2550.0],["2013-08-06",4.479,4.5485,4.4221,4.5169,11400.0],["2013-08-07",4.4979,4.599,4.4979,4.5169,2850.0],["2013-08-08",4.5454,4.6278,4.5454,4.6278,211500.0],["2013-08-09",4.6532,4.6532,4.5327,4.5644,37650.0],["2013-08-12",4.5518,4.5708,4.4884,4.5454,22200.0],["2013-08-13",4.5327,4.5835,4.5327,4.5835,7950.0],["2013-08-14",4.5454,4.6152,4.5454,4.5581,3300.0],["2013-08-15",4.4757,4.5644,4.4757,4.5644,18600.0],["2013-08-16",4.5264,4.5708,4.5264,4.5708,18900.0],["2013-08-19",4.5454,4.5644,4.4567,4.4567,23250.0],["2013-08-20",4.4884,4.6215,4.4884,4.5518,3900.0],["2013-08-21",4.5835,4.6342,4.5835,4.6025,28200.0],["2013-08-22",4.6088,5.2301,4.5961,5.097,174150.0],["2013-08-23",5.3822,5.6929,5.1984,5.5471,99900.0],["2013-08-26",5.4963,5.5154,5.1984,5.3949,53100.0],["2013-08-27",5.3886,5.4456,5.2998,5.3949,18750.0],["2013-08-28",5.4393,5.452,5.3886,5.4266,19650.0],["2013-08-29",5.452,5.5154,5.3505,5.4837,135000.0],["2013-08-30",5.452,5.5597,5.2174,5.5471,73800.0],["2013-09-03",5.5471,5.5471,5.0399,5.1096,36300.0],["2013-09-04",5.2554,5.2681,5.0716,5.1223,10200.0],["2013-09-05",5.135,5.135,5.0716,5.116,6000.0],["2013-09-06",5.0716,5.3379,5.0399,5.1096,23850.0],["2013-09-09",5.2745,5.3886,5.0779,5.192,17100.0],["2013-09-10",5.1667,5.1667,5.1223,5.1287,25350.0],["2013-09-11",5.135,5.135,5.1033,5.135,5400.0],["2013-09-12",5.1096,5.135,5.1033,5.1223,6300.0],["2013-09-13",5.1287,5.192,5.1223,5.192,7950.0],["2013-09-16",5.116,5.1857,5.097,5.1413,9150.0],["2013-09-17",5.173,5.173,5.135,5.135,1800.0],["2013-09-18",5.135,5.192,5.135,5.192,9150.0],["2013-09-19",5.1921,5.1921,5.1033,5.135,7950.0],["2013-09-20",5.135,5.1794,5.135,5.1794,13350.0],["2013-09-23",5.135,5.135,5.1033,5.135,43050.0],["2013-09-24",5.1604,5.1604,5.1033,5.1096,23100.0],["2013-09-25",5.1033,5.116,5.0843,5.097,46800.0],["2013-09-26",5.1287,5.173,5.1033,5.1033,21900.0],["2013-09-27",5.1033,5.173,5.0716,5.173,13350.0],["2013-09-30",5.1096,5.173,5.1033,5.1287,12000.0],["2013-10-01",5.173,5.173,5.1033,5.1096,1800.0],["2013-10-02",5.1033,5.173,5.0843,5.0906,1800.0],["2013-10-03",5.1096,5.1921,5.1033,5.1033,3300.0],["2013-10-04",5.1033,5.1667,5.0906,5.1033,16350.0],["2013-10-07",5.1033,5.1921,5.1033,5.1033,6900.0],["2013-10-08",5.1477,5.2111,5.097,5.1033,54900.0],["2013-10-09",5.192,5.2237,5.0653,5.0653,43500.0],["2013-10-10",5.1604,5.2428,5.1033,5.1287,51150.0],["2013-10-11",5.116,5.3252,5.097,5.3252,27450.0],["2013-10-14",5.2428,5.2935,5.1413,5.192,20550.0],["2013-10-15",5.1604,5.2554,5.1033,5.1604,32850.0],["2013-10-16",5.2618,5.2998,5.135,5.154,19200.0],["2013-10-17",5.173,5.2237,5.1033,5.135,19200.0],["2013-10-18",5.116,5.2301,5.116,5.1794,5700.0],["2013-10-21",5.2047,5.2047,5.1223,5.1667,12150.0],["2013-10-22",5.2174,5.2301,5.135,5.154,3750.0],["2013-10-23",5.1223,5.1984,5.1033,5.1413,23700.0],["2013-10-24",5.1794,5.5788,5.1794,5.5154,55650.0],["2013-10-25",5.5597,6.0479,5.5027,5.5027,87150.0],["2013-10-28",5.5724,5.6675,5.5724,5.6548,12450.0],["2013-10-29",5.7689,5.7689,5.5851,5.6105,12600.0],["2013-10-30",5.6105,5.8387,5.3822,5.7689,51000.0],["2013-10-31",5.7055,6.0542,5.7055,6.0542,9000.0],["2013-11-01",5.8323,6.0035,5.7246,5.8323,13500.0],["2013-11-04",5.9845,6.0859,5.9084,5.9274,28800.0],["2013-11-05",5.9274,6.0859,5.8387,5.8957,39750.0],["2013-11-06",5.9845,6.2127,5.845,5.845,16800.0],["2013-11-07",5.9401,6.162,5.807,6.143,14700.0],["2013-11-08",6.0415,6.0415,5.6739,5.7816,16800.0],["2013-11-11",5.8831,6.0796,5.864,6.0796,6750.0],["2013-11-12",6.0035,6.0796,5.7753,6.0289,18000.0],["2013-11-13",6.0859,6.9735,6.0732,6.8086,110250.0],["2013-11-14",6.8023,6.9544,6.6375,6.9354,30000.0],["2013-11-15",6.9068,7.2881,6.9068,7.2563,51900.0],["2013-11-18",7.269,7.5867,6.6717,6.9005,28050.0],["2013-11-19",6.6527,6.7098,6.354,6.5446,57900.0],["2013-11-20",6.4303,6.6209,6.4303,6.5701,6000.0],["2013-11-21",6.6018,6.6654,6.4493,6.6654,13950.0],["2013-11-22",6.6399,6.9513,6.6399,6.8179,26250.0],["2013-11-25",6.7353,6.8623,6.3477,6.8242,33300.0],["2013-11-26",6.7988,7.3198,6.7988,7.0212,20550.0],["2013-11-27",6.9894,7.3135,6.9831,7.3135,21450.0],["2013-11-29",7.2182,8.1331,7.2182,7.6375,79200.0],["2013-12-02",7.6248,7.9298,6.9767,7.9235,32700.0],["2013-12-03",7.8917,7.8917,7.5422,7.7519,8850.0],["2013-12-04",7.5803,7.8853,7.5803,7.7646,4050.0],["2013-12-05",7.771,8.1649,7.771,7.9552,32250.0],["2013-12-06",8.0061,8.1331,7.9425,8.0823,13350.0],["2013-12-09",6.5383,7.8282,6.5383,7.6566,4500.0],["2013-12-10",7.6566,7.9108,7.6566,7.9108,6900.0],["2013-12-11",7.8154,7.9425,7.7837,7.8027,24900.0],["2013-12-12",7.682,7.7519,7.4024,7.6058,10950.0],["2013-12-13",7.5232,7.7201,7.485,7.5676,9150.0],["2013-12-16",7.6375,7.879,7.6375,7.7074,9600.0],["2013-12-17",7.7964,8.1331,7.7964,7.8409,27750.0],["2013-12-18",7.9425,7.9425,7.7519,7.7519,6150.0],["2013-12-19",7.9362,7.9362,7.377,7.377,7500.0],["2013-12-20",7.3834,7.9425,7.3834,7.9108,42750.0],["2013-12-23",7.8917,8.1014,7.8917,8.1014,23400.0],["2013-12-24",8.0251,8.095,7.9425,7.9425,7200.0],["2013-12-26",7.9425,7.9425,7.9425,7.9425,750.0],["2013-12-27",7.9425,7.9425,7.7646,7.9362,11700.0],["2013-12-30",7.8345,8.0378,7.7646,8.0378,9600.0],["2013-12-31",7.9425,7.9425,7.7837,7.9108,5400.0],["2014-01-02",7.7837,8.0823,7.6312,8.0823,31050.0],["2014-01-03",8.0823,8.705,7.9425,8.5779,75000.0],["2014-01-06",8.5462,9.0036,8.3301,8.3301,9750.0],["2014-01-07",8.4445,8.4826,7.9425,8.1713,13950.0],["2014-01-08",8.4445,8.4508,8.1713,8.2856,5250.0],["2014-01-09",8.3555,8.4763,8.3555,8.4191,15750.0],["2014-01-10",8.4826,8.5779,7.9171,8.184,44250.0],["2014-01-13",7.9997,8.5589,7.7265,8.0442,28650.0],["2014-01-14",7.9616,8.508,7.7773,7.8282,5850.0],["2014-01-15",7.8536,8.1903,7.8472,7.987,4350.0],["2014-01-16",8.2412,8.2412,7.9108,7.9616,3300.0],["2014-01-17",7.6375,8.203,7.6375,7.79,9150.0],["2014-01-21",7.8472,7.8472,7.6248,7.6312,21750.0],["2014-01-22",7.6312,7.6312,7.3071,7.6185,24450.0],["2014-01-23",7.4278,7.6312,7.3961,7.5676,11850.0],["2014-01-24",7.466,7.5549,6.9894,7.3135,46050.0],["2014-01-27",7.2372,7.2563,6.9259,7.1546,39450.0],["2014-01-28",6.9704,7.1038,6.9704,7.1038,1800.0],["2014-01-29",7.1101,7.1483,6.9322,7.0847,8850.0],["2014-01-30",7.1229,7.1991,7.1165,7.1928,15450.0],["2014-01-31",7.4406,7.6248,7.1229,7.3071,5250.0],["2014-02-03",7.3071,7.3071,6.6908,7.0021,12300.0],["2014-02-04",7.3071,7.485,7.3071,7.485,1500.0],["2014-02-05",7.2817,7.3008,6.7353,6.7353,15000.0],["2014-02-06",6.7226,6.8941,6.7226,6.7416,11400.0],["2014-02-07",6.8306,6.9132,6.7734,6.9132,5400.0],["2014-02-10",6.7607,7.5931,6.7416,7.0847,35700.0],["2014-02-11",6.9259,7.4406,6.9259,7.2245,1650.0],["2014-02-12",7.6502,7.6502,7.4278,7.4278,900.0],["2014-02-13",7.3452,7.3452,6.9513,7.072,4650.0],["2014-02-14",7.3071,7.3071,6.9831,7.0911,7200.0],["2014-02-18",7.3389,7.3452,7.0275,7.1038,5850.0],["2014-02-19",6.9958,7.4406,6.9894,7.0021,4800.0],["2014-02-20",6.9894,7.3961,6.9704,7.0657,4500.0],["2014-02-21",7.4787,7.485,7.0085,7.4469,8400.0],["2014-02-24",7.0911,7.4977,7.0911,7.3897,2250.0],["2014-02-25",7.1292,7.4596,7.0911,7.3198,6300.0],["2014-02-26",7.4914,7.4914,7.4024,7.4406,900.0],["2014-02-27",7.3037,7.3037,7.3037,7.3037,300.0],["2014-02-28",7.4947,7.4947,7.1954,7.2145,3300.0],["2014-03-03",7.1636,7.5711,6.7369,7.2463,17250.0],["2014-03-04",7.1636,7.4565,7.1636,7.3482,3000.0],["2014-03-05",7.3864,7.4628,7.0362,7.1954,7650.0],["2014-03-06",7.2145,7.4183,7.1763,7.3928,3300.0],["2014-03-07",7.4374,7.622,7.2018,7.622,18150.0],["2014-03-10",7.431,7.4437,7.189,7.3164,10350.0],["2014-03-11",7.3737,7.4756,7.2846,7.3228,5400.0],["2014-03-12",7.3864,7.3992,7.1954,7.2591,9750.0],["2014-03-13",6.686,7.3228,6.686,7.2591,82950.0],["2014-03-14",7.3228,7.5902,7.3228,7.4501,5100.0],["2014-03-17",7.5138,8.0996,7.5138,7.8576,24900.0],["2014-03-18",8.0614,8.2779,7.6539,7.7876,41700.0],["2014-03-19",7.8767,8.2715,7.5138,8.2715,15600.0],["2014-03-20",7.9086,8.2779,7.6793,7.794,20400.0],["2014-03-21",7.9149,8.0423,7.8067,8.0423,15450.0],["2014-03-24",7.9277,7.9277,7.6539,7.8958,3150.0],["2014-03-25",7.8322,7.8322,7.7303,7.7685,3450.0],["2014-03-26",8.0105,8.0105,7.0681,7.4756,12000.0],["2014-03-27",7.3864,7.794,7.0744,7.3482,10950.0],["2014-03-28",7.4374,7.5138,7.3228,7.5074,10800.0],["2014-03-31",7.6475,7.9659,7.3801,7.3801,24750.0],["2014-04-01",7.7685,7.7685,7.4756,7.4756,4350.0],["2014-04-02",7.5584,7.7048,7.4756,7.7048,19350.0],["2014-04-03",7.7494,7.7494,7.6284,7.7048,8100.0],["2014-04-04",7.9213,7.9213,7.6093,7.6921,7350.0],["2014-04-07",7.794,7.794,7.4883,7.5966,15450.0],["2014-04-08",7.4374,7.6093,7.3928,7.5074,9900.0],["2014-04-09",7.6984,7.7112,7.6348,7.6411,2400.0],["2014-04-10",7.6411,7.6411,7.6411,7.6411,0.0],["2014-04-11",7.6411,7.6411,7.6411,7.6411,0.0],["2014-04-14",7.5074,7.7876,7.5074,7.6411,7950.0],["2014-04-15",7.6411,7.6411,7.3928,7.5584,7350.0],["2014-04-16",7.4183,7.622,7.3992,7.622,3600.0],["2014-04-17",7.5265,7.6411,7.4756,7.6348,3600.0],["2014-04-21",7.7685,7.7685,7.5775,7.6348,151950.0],["2014-04-22",7.6348,7.6348,7.6348,7.6348,600.0],["2014-04-23",7.4501,7.6093,7.4501,7.552,3750.0],["2014-04-24",7.5584,7.5584,7.4374,7.4374,5100.0],["2014-04-25",7.3864,7.622,7.1699,7.3928,22650.0],["2014-04-28",7.4501,7.4501,7.2527,7.3546,2700.0],["2014-04-29",7.4119,7.4119,7.189,7.189,4800.0],["2014-04-30",7.1126,7.2973,7.0808,7.2209,11550.0],["2014-05-01",7.2018,7.2018,7.1381,7.1445,3300.0],["2014-05-02",7.1763,7.3228,7.1763,7.3228,7350.0],["2014-05-05",7.2654,7.2909,7.1317,7.1954,3750.0],["2014-05-06",7.1572,7.3228,6.9343,7.3228,46650.0],["2014-05-07",7.1254,7.1445,7.1254,7.1445,1650.0],["2014-05-08",7.2336,7.31,7.1254,7.1254,4350.0],["2014-05-09",7.2336,7.2336,7.1763,7.1763,750.0],["2014-05-12",7.3228,7.3228,7.1381,7.1763,6450.0],["2014-05-13",7.3164,7.3228,7.1636,7.3228,16200.0],["2014-05-14",8.3416,8.4307,7.743,7.7621,159600.0],["2014-05-15",7.7685,7.9595,7.5074,7.6411,175950.0],["2014-05-16",7.7621,7.7621,7.5456,7.6411,28200.0],["2014-05-19",7.6411,7.8767,7.5011,7.6539,141300.0],["2014-05-20",7.8449,8.3097,7.7367,7.7685,134250.0],["2014-05-21",7.9149,7.9149,7.7175,7.7558,70500.0],["2014-05-22",7.7398,8.4991,7.7398,8.3715,556200.0],["2014-05-23",8.4991,8.6076,8.0333,8.3651,213450.0],["2014-05-27",8.531,9.252,8.4098,9.252,286500.0],["2014-05-28",9.252,9.5009,8.748,9.3988,202500.0],["2014-05-29",9.5073,9.52,9.3477,9.5073,164550.0],["2014-05-30",9.5583,9.6668,9.1946,9.2712,146850.0],["2014-06-02",9.252,9.6285,8.933,9.4817,141000.0],["2014-06-03",9.5392,9.9539,9.386,9.8773,214800.0],["2014-06-04",9.9986,10.0496,9.2457,9.5392,211350.0],["2014-06-05",9.4754,9.871,9.4435,9.7051,73800.0],["2014-06-06",9.737,9.8901,9.4817,9.6221,83100.0],["2014-06-09",9.6923,9.8901,9.0989,9.7242,208350.0],["2014-06-10",9.8518,9.8901,9.5519,9.7306,38100.0],["2014-06-11",9.7753,9.8582,9.5647,9.7242,33750.0],["2014-06-12",9.8263,9.8263,9.469,9.7689,16650.0],["2014-06-13",9.737,9.8199,9.6221,9.7561,35100.0],["2014-06-16",9.8391,10.2857,9.7625,9.9539,114300.0],["2014-06-17",9.9794,10.1709,9.9539,10.1262,54450.0],["2014-06-18",10.2091,10.2985,10.1326,10.2666,45450.0],["2014-06-19",10.3431,10.3687,10.1709,10.2666,45600.0],["2014-06-20",10.3176,10.5154,10.0751,10.3495,79350.0],["2014-06-23",10.3368,10.3495,9.9092,10.1007,55500.0],["2014-06-24",10.0496,10.1262,9.788,9.8391,37050.0],["2014-06-25",9.8454,9.871,9.067,9.3605,80400.0],["2014-06-26",9.386,9.4052,9.0159,9.1499,39300.0],["2014-06-27",9.118,9.386,9.0096,9.2839,25350.0],["2014-06-30",9.7497,9.7497,9.0351,9.2393,63750.0],["2014-07-01",9.252,9.6668,9.1946,9.3796,89850.0],["2014-07-02",9.4179,9.469,9.3095,9.3796,19800.0],["2014-07-03",9.4371,9.4754,9.201,9.386,26850.0],["2014-07-07",9.2839,9.2839,8.3141,8.6012,123450.0],["2014-07-08",8.4544,8.6841,8.3141,8.5246,81900.0],["2014-07-09",8.4481,8.7097,8.4481,8.4991,15150.0],["2014-07-10",8.4863,8.531,8.129,8.531,43950.0],["2014-07-11",8.4927,8.531,8.1928,8.2311,38550.0],["2014-07-14",8.1354,8.4098,7.6632,8.3077,142950.0],["2014-07-15",8.2758,8.3715,8.1226,8.1545,38850.0],["2014-07-16",8.2375,8.4162,8.1737,8.1928,17700.0],["2014-07-17",8.3013,8.3077,7.8164,7.944,33900.0],["2014-07-18",7.8674,8.2822,7.8674,8.1737,14700.0],["2014-07-21",8.2184,8.5374,8.0907,8.4289,60750.0],["2014-07-22",8.4736,8.5374,8.4353,8.4481,18300.0],["2014-07-23",8.4544,8.4863,8.2949,8.3013,46950.0],["2014-07-24",8.397,8.4289,8.0588,8.1163,12450.0],["2014-07-25",8.1801,8.2184,7.9823,8.0716,19200.0],["2014-07-28",7.9567,8.263,7.6696,7.8929,74250.0],["2014-07-29",7.8802,7.944,7.7207,7.8419,28650.0],["2014-07-30",7.7908,7.8993,7.7334,7.861,38700.0],["2014-07-31",7.8929,7.9567,7.7207,7.7717,26850.0],["2014-08-01",7.7462,8.0525,7.6569,7.9567,24450.0],["2014-08-04",7.944,7.9567,7.7717,7.9185,24150.0],["2014-08-05",7.8036,7.9759,7.727,7.9121,42150.0],["2014-08-06",7.8164,8.1226,7.7207,7.9567,57900.0],["2014-08-07",8.0397,8.0652,7.7398,7.7781,22800.0],["2014-08-08",7.9121,8.0078,7.7589,7.8291,19500.0],["2014-08-11",7.8291,8.078,7.81,7.9504,25050.0],["2014-08-12",7.9695,8.0461,7.6696,7.8738,42300.0],["2014-08-13",7.8164,7.9567,7.6888,7.7462,53400.0],["2014-08-14",8.8437,9.7561,8.3524,9.7242,336450.0],["2014-08-15",9.8008,9.8965,9.0734,9.3414,174450.0],["2014-08-18",9.3733,9.8773,9.3414,9.7242,81900.0],["2014-08-19",9.7306,9.8199,9.3924,9.5583,77250.0],["2014-08-20",9.5009,9.8901,9.3541,9.5136,42150.0],["2014-08-21",9.4371,9.8582,9.2329,9.4562,33300.0],["2014-08-22",9.4626,9.8837,9.2648,9.6987,55650.0],["2014-08-25",9.7019,10.8012,9.606,10.6158,225150.0],["2014-08-26",10.6542,10.6733,10.2004,10.2899,70500.0],["2014-08-27",10.3857,10.3857,10.0278,10.2707,50250.0],["2014-08-28",10.226,10.3346,10.0917,10.3154,31050.0],["2014-08-29",10.2899,10.7053,9.9192,10.4497,58350.0],["2014-09-02",10.3793,11.1463,10.3538,10.9929,153750.0],["2014-09-03",11.0568,11.0568,10.0854,10.6606,83700.0],["2014-09-04",10.6286,10.7053,10.1684,10.2707,52500.0],["2014-09-05",10.2963,10.5263,10.047,10.2899,44100.0],["2014-09-08",10.3218,10.9162,10.3027,10.7373,123000.0],["2014-09-09",10.8651,11.4083,10.4944,11.0696,146850.0],["2014-09-10",11.0696,11.1846,10.6094,10.7245,53400.0],["2014-09-11",10.7309,11.1591,10.3666,10.9737,52500.0],["2014-09-12",11.0888,11.1079,10.635,10.6478,36150.0],["2014-09-15",10.75,10.8139,10.1109,10.1812,78450.0],["2014-09-16",10.0854,10.2515,9.638,10.1301,57150.0],["2014-09-17",10.0342,10.2643,9.7466,10.2004,13200.0],["2014-09-18",10.2004,10.4497,10.1301,10.2899,32550.0],["2014-09-19",10.2899,10.5072,9.8808,10.2068,68250.0],["2014-09-22",9.9639,10.0406,9.6507,9.721,61050.0],["2014-09-23",9.6635,10.015,9.4334,9.5421,47250.0],["2014-09-24",9.5101,9.7274,9.1586,9.3887,32250.0],["2014-09-25",9.3312,9.3312,8.9797,9.1331,49350.0],["2014-09-26",9.0819,9.1842,8.8646,8.9605,30000.0],["2014-09-29",8.9158,9.018,8.8199,9.018,46800.0],["2014-09-30",9.2034,9.3376,8.724,9.0755,45000.0],["2014-10-01",8.9733,8.9733,8.4748,8.6729,64500.0],["2014-10-02",8.6601,8.9797,8.3086,8.6409,66450.0],["2014-10-03",8.7688,8.7688,8.4812,8.5578,31500.0],["2014-10-06",8.4939,8.609,8.2063,8.5195,76200.0],["2014-10-07",8.3917,8.4364,8.1488,8.2702,41700.0],["2014-10-08",8.283,8.283,7.7653,8.2319,67800.0],["2014-10-09",8.3086,8.5962,7.7014,7.8676,66300.0],["2014-10-10",7.8037,7.9187,7.4777,7.7653,63600.0],["2014-10-13",7.6759,7.727,7.5416,7.5416,56250.0],["2014-10-14",7.5864,7.7078,7.3819,7.5736,31500.0],["2014-10-15",7.5097,7.8292,7.4458,7.7398,31800.0],["2014-10-16",7.6759,8.4045,7.6759,8.3342,71400.0],["2014-10-17",8.5003,8.5515,8.3086,8.3661,15300.0],["2014-10-20",8.3661,8.4364,8.1808,8.3853,34200.0],["2014-10-21",8.3342,8.8071,8.2319,8.7432,39600.0],["2014-10-22",8.6665,9.1011,8.4875,9.0244,40800.0],["2014-10-23",8.8199,9.2481,8.6921,9.2034,25050.0],["2014-10-24",9.1522,9.5549,8.8391,9.1203,30150.0],["2014-10-27",9.0436,9.5038,9.0436,9.5038,33300.0],["2014-10-28",9.344,9.4334,9.2928,9.4334,11550.0],["2014-10-29",9.3951,9.5485,9.2673,9.3056,28650.0],["2014-10-30",9.344,9.5421,9.1842,9.4079,9750.0],["2014-10-31",9.5229,9.5485,9.1267,9.3823,29250.0],["2014-11-03",9.3823,10.0534,9.3376,9.7914,46200.0],["2014-11-04",9.8872,10.1557,9.7274,10.0406,45000.0],["2014-11-05",10.162,10.3474,9.9128,10.015,37350.0],["2014-11-06",10.0342,10.194,9.7466,10.0917,24750.0],["2014-11-07",10.194,10.2196,9.9447,10.2004,24000.0],["2014-11-10",10.2899,10.4624,10.2323,10.3666,45750.0],["2014-11-11",10.3474,10.4113,9.8105,10.1301,42000.0],["2014-11-12",10.1301,10.4497,10.0917,10.3282,36750.0],["2014-11-13",11.7599,12.3223,11.3125,12.3159,476550.0],["2014-11-14",12.4373,12.5651,12.0666,12.2072,219450.0],["2014-11-17",12.3414,12.9422,12.3414,12.7121,128550.0],["2014-11-18",12.7313,12.9103,12.693,12.8464,121800.0],["2014-11-19",12.8464,12.9294,12.3351,12.7121,97050.0],["2014-11-20",12.7025,12.8497,12.5426,12.7921,89700.0],["2014-11-21",12.8305,12.9905,12.5106,12.5618,147450.0],["2014-11-24",12.7025,13.912,12.485,13.8992,204300.0],["2014-11-25",13.8864,13.8864,13.5217,13.7584,43500.0],["2014-11-26",13.7648,14.0016,13.5536,13.56,37950.0],["2014-11-28",13.6752,13.9504,13.6304,13.9376,31050.0],["2014-12-01",13.9376,14.0656,13.6688,13.9312,73650.0],["2014-12-02",13.9824,14.6479,13.6688,14.2064,154350.0],["2014-12-03",14.2384,14.9935,14.2384,14.9615,93150.0],["2014-12-04",14.9615,15.3198,14.9615,14.9999,80250.0],["2014-12-05",14.9039,15.8766,14.7887,15.7934,129000.0],["2014-12-08",15.5886,15.5886,13.4961,13.7072,203100.0],["2014-12-09",13.4001,14.4943,12.9777,14.3024,105750.0],["2014-12-10",14.5007,14.5007,13.5664,13.7904,63450.0],["2014-12-11",13.8544,14.4943,13.8544,14.0336,45000.0],["2014-12-12",13.9056,14.0272,13.1249,13.2913,76800.0],["2014-12-15",13.4385,13.8864,13.2913,13.8288,74250.0],["2014-12-16",13.5984,13.7392,13.3297,13.6048,47700.0],["2014-12-17",13.7264,13.8288,13.3233,13.5664,32550.0],["2014-12-18",13.7264,13.7264,13.4385,13.5536,48450.0],["2014-12-19",13.5025,13.5025,13.1185,13.2913,43200.0],["2014-12-22",13.0289,14.6927,13.0289,14.1424,177150.0],["2014-12-23",14.072,14.6415,14.0272,14.5007,50850.0],["2014-12-24",14.5007,14.8591,14.5007,14.7247,20400.0],["2014-12-26",14.8591,15.5758,14.7823,15.3326,85200.0],["2014-12-29",15.5886,16.1006,15.2303,15.3454,122250.0],["2014-12-30",15.3838,15.563,15.3262,15.4286,43800.0],["2014-12-31",15.4158,15.5502,14.9487,15.1599,68250.0],["2015-01-02",15.3198,15.3198,14.5007,14.7503,52350.0],["2015-01-05",14.7503,14.7503,13.5472,13.784,116400.0],["2015-01-06",13.7328,13.8672,13.2337,13.7008,81900.0],["2015-01-07",13.7456,14.0656,13.4449,13.7712,56400.0],["2015-01-08",13.7584,14.072,13.6432,13.8928,45450.0],["2015-01-09",13.9696,14.0784,13.4449,13.8864,47850.0],["2015-01-12",13.9824,14.072,13.5344,13.8416,55350.0],["2015-01-13",13.9376,14.4048,13.3809,13.56,96600.0],["2015-01-14",13.0673,13.5473,13.0609,13.4385,38400.0],["2015-01-15",13.3041,13.5024,12.613,12.7601,55350.0],["2015-01-16",12.7345,13.0161,11.7491,12.8945,46800.0],["2015-01-20",13.0481,14.1744,12.613,14.168,74850.0],["2015-01-21",14.168,14.1936,13.8288,14.1936,79950.0],["2015-01-22",14.1936,14.6351,14.0976,14.5519,75300.0],["2015-01-23",14.7631,15.3262,14.4431,15.0831,75150.0],["2015-01-26",15.3582,15.7422,15.1407,15.5182,147150.0],["2015-01-27",15.3582,15.6014,14.6223,15.1535,87150.0],["2015-01-28",15.3262,15.4222,14.5071,14.8591,61200.0],["2015-01-29",14.6415,15.4926,14.0208,14.9679,60150.0],["2015-01-30",15.0063,15.0063,14.1296,14.3472,59250.0],["2015-02-02",14.4239,14.5263,13.8032,14.3984,61500.0],["2015-02-03",14.5391,14.7183,14.2704,14.5903,40200.0],["2015-02-04",14.5775,14.9231,14.3856,14.6415,22800.0],["2015-02-05",14.4431,14.6351,14.3664,14.3792,30750.0],["2015-02-06",14.3856,14.5519,14.1424,14.1808,50400.0],["2015-02-09",13.9184,14.6223,13.2913,14.5967,83550.0],["2015-02-10",14.6287,15.1791,14.3792,14.7567,41850.0],["2015-02-11",14.7375,14.7759,14.4176,14.6031,21450.0],["2015-02-12",14.7183,14.9295,13.8032,14.4111,80850.0],["2015-02-13",14.1168,14.4495,14.0784,14.328,56850.0],["2015-02-17",14.4367,14.9999,14.0208,14.8719,70050.0],["2015-02-18",14.8399,15.1279,14.5775,14.7247,51600.0],["2015-02-19",14.7247,15.9406,14.4943,15.6782,132300.0],["2015-02-20",15.5246,17.6556,15.339,17.2076,228450.0],["2015-02-23",17.3804,18.0715,17.2396,17.406,115500.0],["2015-02-24",17.3804,17.598,17.1308,17.47,130950.0],["2015-02-25",17.374,17.854,17.278,17.47,62850.0],["2015-02-26",17.278,18.1163,17.0668,17.8539,131100.0],["2015-02-27",17.9563,18.1675,17.2332,17.8284,120450.0],["2015-03-02",17.9051,18.5323,17.5532,18.2123,138750.0],["2015-03-03",18.3083,18.5323,17.79,18.1099,90600.0],["2015-03-04",18.1355,18.2379,16.8557,17.7068,106650.0],["2015-03-05",17.7772,17.9691,17.118,17.2076,86400.0],["2015-03-06",17.2076,17.31,16.043,16.1453,137400.0],["2015-03-09",16.2605,17.0668,15.947,16.9325,103500.0],["2015-03-10",16.7021,16.8365,16.2157,16.4781,63600.0],["2015-03-11",16.5869,16.9453,16.0878,16.7597,146250.0],["2015-03-12",17.598,17.598,15.7166,16.3501,267750.0],["2015-03-13",16.4141,18.0715,16.2157,17.598,325650.0],["2015-03-16",17.614,18.0624,17.2937,17.5884,131400.0],["2015-03-17",17.4218,19.2153,17.2297,19.0808,347250.0],["2015-03-18",19.1448,20.3362,18.8246,20.2017,194850.0],["2015-03-19",20.2017,20.2849,19.068,20.0031,160950.0],["2015-03-20",20.1696,20.1696,19.67,19.9967,135000.0],["2015-03-23",19.8942,20.381,19.6508,20.2721,141000.0],["2015-03-24",20.4322,21.0279,20.112,20.8037,126750.0],["2015-03-25",20.7845,21.0343,19.6764,19.9711,153300.0],["2015-03-26",20.0095,21.4186,19.369,21.1496,265950.0],["2015-03-27",21.3354,21.9374,20.8486,21.694,195300.0],["2015-03-30",21.7773,22.4178,20.9959,21.2649,293100.0],["2015-03-31",20.9703,21.63,20.4322,21.2585,187050.0],["2015-04-01",21.2008,21.2649,20.7589,21.0407,100950.0],["2015-04-02",20.9895,21.931,20.9895,21.6748,108900.0],["2015-04-06",21.8798,22.373,21.7133,21.8862,135450.0],["2015-04-07",21.9887,22.0335,21.3866,21.9566,118800.0],["2015-04-08",21.9502,22.9174,21.7133,21.9759,228300.0],["2015-04-09",21.9759,22.405,21.4891,22.1424,96000.0],["2015-04-10",22.373,23.2441,22.1616,23.1608,201900.0],["2015-04-13",23.3722,24.0511,22.6996,22.8598,240900.0],["2015-04-14",23.0391,23.9871,23.0007,23.2889,224700.0],["2015-04-15",23.5131,25.172,23.5131,24.4162,259050.0],["2015-04-16",24.4674,25.3001,24.0767,24.6596,231600.0],["2015-04-17",24.4995,24.6404,23.7052,24.3586,175500.0],["2015-04-20",24.3586,25.8253,24.3586,25.7613,257250.0],["2015-04-21",26.2673,26.389,24.6212,25.2873,303900.0],["2015-04-22",25.2296,26.2224,25.1464,25.9278,157500.0],["2015-04-23",25.9662,26.2224,25.71,25.9726,172800.0],["2015-04-24",26.0047,26.658,26.0047,26.2865,187950.0],["2015-04-27",26.3954,27.3049,22.4242,22.7445,636900.0],["2015-04-28",22.5972,22.7445,20.3426,21.393,522750.0],["2015-04-29",21.0727,22.0015,20.2657,20.9126,271500.0],["2015-04-30",20.6116,20.7973,18.6004,18.7797,370500.0],["2015-05-01",18.7541,19.8366,18.4979,19.6508,259800.0],["2015-05-04",19.574,19.6764,18.2865,18.5171,236250.0],["2015-05-05",18.2929,19.0103,17.9535,18.0495,262200.0],["2015-05-06",18.1264,18.8566,18.1008,18.5748,248400.0],["2015-05-07",18.2097,18.2417,16.7045,17.3001,597450.0],["2015-05-08",17.3386,18.2545,17.3386,18.0495,183150.0],["2015-05-11",18.088,18.8566,17.8254,18.7541,197100.0],["2015-05-12",18.6132,18.9334,18.3762,18.4787,95250.0],["2015-05-13",18.4274,18.7477,18.2033,18.3762,103350.0],["2015-05-14",18.5491,19.7277,18.3506,19.3562,143550.0],["2015-05-15",19.5483,19.7277,19.0423,19.1064,94800.0],["2015-05-18",18.9527,19.7213,18.9527,19.6252,101250.0],["2015-05-19",19.4681,19.6797,18.6669,18.8271,110850.0],["2015-05-20",18.7117,19.1989,18.3912,18.8912,97650.0],["2015-05-21",18.8912,19.1284,18.2822,18.5322,118950.0],["2015-05-22",18.5771,19.2246,18.4297,18.8079,123000.0],["2015-05-26",18.622,18.9425,18.5899,18.6989,144150.0],["2015-05-27",18.8592,19.5258,18.6412,19.3335,182250.0],["2015-05-28",19.4361,19.9553,19.3848,19.4425,96900.0],["2015-05-29",19.3912,20.4746,19.3912,20.0515,145650.0],["2015-06-01",20.2053,20.3335,18.6156,18.6989,127800.0],["2015-06-02",18.6284,19.3271,18.2053,19.1797,104100.0],["2015-06-03",18.8656,18.8656,18.1156,18.2758,133050.0],["2015-06-04",18.0386,18.5066,17.7053,17.9297,69000.0],["2015-06-05",17.8207,18.1476,17.3399,18.1284,112050.0],["2015-06-08",18.1925,18.1925,15.7309,15.8591,305250.0],["2015-06-09",15.8719,16.3655,15.5322,16.1732,163200.0],["2015-06-10",16.1732,16.545,15.6476,16.4361,113550.0],["2015-06-11",16.622,16.8079,15.8271,15.8848,66300.0],["2015-06-12",15.6732,16.872,15.6412,16.763,185250.0],["2015-06-15",16.7245,16.7245,15.1732,15.8463,191400.0],["2015-06-16",15.7309,16.3848,15.2373,15.8335,220500.0],["2015-06-17",15.8014,15.8143,15.3527,15.4232,225150.0],["2015-06-18",15.4425,16.0258,15.1989,15.4296,173400.0],["2015-06-19",15.4809,16.1796,15.2309,15.7245,114750.0],["2015-06-22",15.7694,15.7694,14.5001,15.0322,194100.0],["2015-06-23",14.8719,15.1732,13.0001,14.9296,164250.0],["2015-06-24",14.8912,15.0514,14.4296,14.654,82500.0],["2015-06-25",14.654,14.7437,14.2694,14.4617,174300.0],["2015-06-26",14.3783,14.6412,13.8719,13.9424,1522050.0],["2015-06-29",13.8463,14.3142,13.6283,13.7501,183000.0],["2015-06-30",13.9617,14.5001,13.9617,14.3976,189150.0],["2015-07-01",14.4296,14.7694,13.5578,14.1732,230850.0],["2015-07-02",14.154,14.4937,13.6348,13.8976,106350.0],["2015-07-06",13.6989,13.9745,13.4617,13.5706,208350.0],["2015-07-07",13.5065,13.6347,13.0194,13.5706,123750.0],["2015-07-08",13.4232,13.6219,12.8912,12.9488,161700.0],["2015-07-09",13.1347,13.5963,13.0129,13.3976,140550.0],["2015-07-10",13.654,13.7694,13.2053,13.6283,124650.0],["2015-07-13",13.6412,14.154,13.4809,13.8655,152400.0],["2015-07-14",13.9489,14.4104,13.9489,14.1348,96000.0],["2015-07-15",14.1091,14.2309,13.8527,13.9296,139050.0],["2015-07-16",14.0322,14.6604,14.0322,14.6283,138600.0],["2015-07-17",14.6284,14.654,13.9296,14.3207,255750.0],["2015-07-20",14.3719,14.3719,13.6732,13.7437,181800.0],["2015-07-21",13.8014,14.0963,13.7053,13.8527,100800.0],["2015-07-22",13.7565,14.3207,13.6283,14.1348,66300.0],["2015-07-23",14.2053,14.4232,13.8719,13.9104,108900.0],["2015-07-24",13.8848,13.9296,13.1796,13.2053,80700.0],["2015-07-27",13.0258,13.3142,12.8399,12.9104,109050.0],["2015-07-28",12.9553,13.6027,12.6283,13.545,91050.0],["2015-07-29",13.6027,14.0707,13.1989,14.0001,73350.0],["2015-07-30",13.8912,13.9553,13.4104,13.513,78000.0],["2015-07-31",13.545,13.7373,12.8335,13.5514,63300.0],["2015-08-03",13.4617,13.6027,12.8847,13.0835,106950.0],["2015-08-04",13.045,13.0706,12.6155,12.9168,75750.0],["2015-08-05",13.045,13.3271,12.8719,13.1412,58200.0],["2015-08-06",14.1091,14.1091,12.2245,12.3206,149100.0],["2015-08-07",12.2117,12.2886,11.7117,12.2245,88500.0],["2015-08-10",12.2501,12.6091,11.904,12.5386,85950.0],["2015-08-11",12.3142,12.4232,12.0835,12.3527,61350.0],["2015-08-12",12.2501,12.6604,12.1796,12.4232,101850.0],["2015-08-13",12.4488,12.5322,12.186,12.404,87750.0],["2015-08-14",12.4232,12.436,11.7309,11.7693,145950.0],["2015-08-17",11.6891,11.7212,10.2833,11.7148,68100.0],["2015-08-18",11.7084,11.7148,10.8097,10.8546,82650.0],["2015-08-19",10.7455,11.1435,10.4695,10.7904,162300.0],["2015-08-20",10.784,10.9509,10.4374,10.4374,139200.0],["2015-08-21",10.431,11.3425,10.431,10.9702,178650.0],["2015-08-24",10.6235,11.9523,10.6235,11.4195,194700.0],["2015-08-25",11.8367,11.9523,10.9959,11.4067,222450.0],["2015-08-26",11.5864,11.9715,11.3682,11.9395,194100.0],["2015-08-27",12.0871,12.1962,11.4965,11.9202,156900.0],["2015-08-28",11.8496,12.2604,11.7661,12.0999,273900.0],["2015-08-31",11.9908,12.5878,11.9523,12.2091,209850.0],["2015-09-01",11.9138,12.3182,11.3938,11.4259,224400.0],["2015-09-02",11.6506,11.7148,11.1307,11.5543,309300.0],["2015-09-03",11.5992,11.8111,11.4131,11.5992,175350.0],["2015-09-04",11.4644,11.7084,11.2334,11.2719,270750.0],["2015-09-08",11.4773,11.7276,11.0472,11.5671,324450.0],["2015-09-09",11.7084,12.7033,11.4773,12.6648,275250.0],["2015-09-10",12.6199,12.9216,12.0614,12.177,208500.0],["2015-09-11",12.0678,12.4145,11.7276,11.9459,377250.0],["2015-09-14",11.9972,12.0871,11.4259,11.5992,331650.0],["2015-09-15",11.5928,12.0036,11.5543,11.8367,204600.0],["2015-09-16",11.8624,12.5493,11.7148,12.5364,236850.0],["2015-09-17",12.4787,13.4158,12.4016,13.1719,313050.0],["2015-09-18",12.9344,13.1719,11.9138,12.0229,272550.0],["2015-09-21",12.0486,12.3118,11.4901,11.7918,254100.0],["2015-09-22",11.58,12.2347,11.3874,12.0614,214350.0],["2015-09-23",12.0871,12.2155,11.4709,11.6891,314550.0],["2015-09-24",11.5479,11.6634,11.1563,11.5222,278250.0],["2015-09-25",11.6634,11.8303,11.2269,11.381,279000.0],["2015-09-28",11.3104,11.3938,10.5465,10.7262,210000.0],["2015-09-29",10.7776,10.9766,10.5337,10.7262,149700.0],["2015-09-30",10.8611,11.5864,10.8225,11.4067,175350.0],["2015-10-01",11.4452,11.4965,11.0408,11.3874,134550.0],["2015-10-02",11.2013,11.8753,11.1114,11.856,106950.0],["2015-10-05",11.9587,12.7033,11.9587,12.6841,110100.0],["2015-10-06",12.6327,12.6969,12.1449,12.5942,196350.0],["2015-10-07",12.6776,13.3324,12.4337,13.1206,248700.0],["2015-10-08",13.1077,14.0513,12.851,13.9037,122850.0],["2015-10-09",14.0449,14.0449,13.2554,13.4415,122550.0],["2015-10-12",13.48,13.48,12.6327,12.7033,150750.0],["2015-10-13",12.5621,13.4608,12.5621,13.005,62550.0],["2015-10-14",13.0499,13.4287,12.7675,12.9922,153750.0],["2015-10-15",12.9858,13.6726,12.8381,13.6598,85200.0],["2015-10-16",13.6277,13.7817,12.729,12.9793,109950.0],["2015-10-19",12.8574,13.1591,12.7418,12.928,55650.0],["2015-10-20",12.9601,13.9294,12.7611,13.6662,109800.0],["2015-10-21",13.756,14.1861,13.4287,13.5892,180750.0],["2015-10-22",13.6533,14.4621,13.6533,14.3273,149700.0],["2015-10-23",14.6162,14.7382,14.2439,14.475,199950.0],["2015-10-26",14.4942,14.4942,13.5121,13.8716,123450.0],["2015-10-27",14.8216,14.8216,12.408,12.5428,203850.0],["2015-10-28",12.5236,13.4672,12.5236,13.326,162150.0],["2015-10-29",13.2233,13.7625,12.8702,13.082,68400.0],["2015-10-30",13.0885,13.2554,11.9395,12.3824,206700.0],["2015-11-02",12.4401,12.8959,12.4401,12.8124,226800.0],["2015-11-03",12.8253,13.0756,12.7418,12.8574,73950.0],["2015-11-04",12.9023,13.082,12.3695,12.5107,139350.0],["2015-11-05",12.5814,13.4479,12.4401,12.5814,166200.0],["2015-11-06",12.6455,13.3131,12.2797,13.1719,235200.0],["2015-11-09",13.1719,13.4864,13.0949,13.4094,254400.0],["2015-11-10",13.3195,13.6277,13.0307,13.3902,170250.0],["2015-11-11",13.4287,13.48,12.9344,13.2168,176250.0],["2015-11-12",13.0499,13.3195,12.7354,13.0885,320550.0],["2015-11-13",12.9793,13.1591,12.7097,12.8702,199500.0],["2015-11-16",12.8413,13.1562,12.3657,13.047,95700.0],["2015-11-17",13.0341,13.3812,12.6935,12.9377,163500.0],["2015-11-18",13.0148,13.4712,12.9827,13.4326,63900.0],["2015-11-19",13.4326,13.4326,12.8734,13.1755,101250.0],["2015-11-20",13.2333,13.439,13.1562,13.3233,101400.0],["2015-11-23",13.3812,13.7989,13.2655,13.6897,71700.0],["2015-11-24",13.6768,14.7951,13.6768,14.7244,101850.0],["2015-11-25",14.6537,14.9172,14.3838,14.8658,59100.0],["2015-11-27",14.9751,14.9751,14.6152,14.8915,29100.0],["2015-11-30",14.9108,15.5471,14.8401,15.3479,93750.0],["2015-12-01",15.3993,15.515,14.5188,14.7244,274800.0],["2015-12-02",14.628,15.1743,14.0817,14.5316,62400.0],["2015-12-03",14.6666,14.6666,13.6254,13.6704,292800.0],["2015-12-04",13.6125,13.921,12.5264,13.8439,291000.0],["2015-12-07",13.7025,13.7539,13.1048,13.6447,100350.0],["2015-12-08",13.4326,13.9917,13.0213,13.1755,183300.0],["2015-12-09",13.2333,13.6125,12.9377,13.2205,115950.0],["2015-12-10",13.1177,13.3426,12.912,13.2012,62400.0],["2015-12-11",12.957,13.2462,12.7963,12.8734,181200.0],["2015-12-14",12.8541,12.8799,12.5199,12.7899,136650.0],["2015-12-15",12.9056,13.0598,12.5842,12.6742,153150.0],["2015-12-16",12.7256,13.0277,12.6163,12.9827,111300.0],["2015-12-17",12.9955,14.2038,12.8541,14.1846,142650.0],["2015-12-18",14.1846,14.3966,13.7347,13.8311,145650.0],["2015-12-21",13.9146,14.1524,13.5547,13.9789,132450.0],["2015-12-22",14.056,14.056,13.4454,13.7796,161850.0],["2015-12-23",13.8375,13.9018,13.6575,13.8246,98700.0],["2015-12-24",14.2038,17.803,13.8761,17.5266,340800.0],["2015-12-28",17.3531,17.3531,16.1577,16.6011,285300.0],["2015-12-29",16.8004,17.2181,16.3698,16.8711,120450.0],["2015-12-30",16.7747,17.6295,16.7104,17.4109,146700.0],["2015-12-31",17.1988,17.4881,16.704,16.8261,715950.0],["2016-01-04",16.4919,16.6654,15.6114,16.0484,297000.0],["2016-01-05",16.0356,16.0677,15.6049,15.7849,387600.0],["2016-01-06",15.5214,15.7078,15.1101,15.4186,293700.0],["2016-01-07",15.0843,15.2836,13.9596,14.1074,322800.0],["2016-01-08",14.191,14.6473,13.5418,13.5933,154950.0],["2016-01-11",13.7475,13.7475,12.5778,12.8349,200550.0],["2016-01-12",13.002,13.4262,12.475,12.957,152400.0],["2016-01-13",13.0534,13.0791,12.2243,12.3593,232950.0],["2016-01-14",12.4043,13.3233,11.9801,13.1048,149850.0],["2016-01-15",12.6099,12.9377,12.07,12.6485,246150.0],["2016-01-19",12.9248,12.9248,11.5623,11.9158,126150.0],["2016-01-20",11.6587,12.9955,11.4145,12.6613,186000.0],["2016-01-21",12.6163,12.9377,12.1665,12.1986,121200.0],["2016-01-22",12.5135,12.5328,12.1472,12.43,138150.0],["2016-01-25",12.3721,12.687,12.3336,12.3785,138750.0],["2016-01-26",12.4621,13.3362,12.3785,12.6999,191100.0],["2016-01-27",12.6678,13.1112,12.3593,12.5906,91650.0],["2016-01-28",12.7577,12.912,12.0829,12.385,173100.0],["2016-01-29",12.4878,13.0727,12.4878,12.5585,106950.0],["2016-02-01",12.4557,12.5199,11.7294,11.8387,165150.0],["2016-02-02",11.6587,11.7808,10.9646,11.0803,105150.0],["2016-02-03",11.2474,11.3566,10.7075,11.0417,122250.0],["2016-02-04",11.0353,11.7808,11.0353,11.5237,82350.0],["2016-02-05",11.3631,11.4659,10.926,10.9582,113550.0],["2016-02-08",10.9453,11.0803,10.0455,10.2126,235200.0],["2016-02-09",10.0391,10.6947,9.9363,10.5597,86400.0],["2016-02-10",10.7075,11.0289,10.3926,10.6818,87450.0],["2016-02-11",10.4183,10.6689,10.2962,10.6304,90900.0],["2016-02-12",10.7782,10.9903,10.534,10.8489,78750.0],["2016-02-16",11.0996,11.2152,10.8489,10.9067,131100.0],["2016-02-17",11.061,11.4016,10.9903,11.3823,79950.0],["2016-02-18",11.3759,11.678,11.1895,11.6201,144000.0],["2016-02-19",11.5237,11.8065,11.3245,11.7358,91950.0],["2016-02-22",11.8258,12.0958,11.543,11.8451,135900.0],["2016-02-23",11.7937,11.9993,11.6073,11.6651,131400.0],["2016-02-24",11.5623,12.1793,11.4209,12.0186,101850.0],["2016-02-25",12.1407,12.1407,11.7101,11.8065,32250.0],["2016-02-26",11.9672,12.2886,11.8772,12.0508,75450.0],["2016-02-29",12.0058,12.1665,11.7101,11.8644,50850.0],["2016-03-01",12.0122,12.5264,11.9158,12.3271,82800.0],["2016-03-02",12.3657,12.8156,12.2114,12.732,46200.0],["2016-03-03",12.7835,13.4326,12.7513,13.3233,67050.0],["2016-03-04",13.3233,13.6961,13.1498,13.484,89700.0],["2016-03-07",13.4454,14.0946,13.4454,13.8825,51600.0],["2016-03-08",13.8118,13.8889,12.9313,12.9634,152100.0],["2016-03-09",13.0148,13.2976,12.3721,13.1369,117450.0],["2016-03-10",11.2474,11.2474,9.9555,11.1253,470700.0],["2016-03-11",11.2602,12.3464,11.1574,12.0508,109650.0],["2016-03-14",11.9961,11.9961,11.2946,11.4748,109950.0],["2016-03-15",11.3461,11.3654,10.6253,10.8634,129450.0],["2016-03-16",10.8891,11.4683,10.8119,11.2753,109200.0],["2016-03-17",11.301,11.5713,10.9084,11.4941,82650.0],["2016-03-18",11.5777,11.9575,11.5005,11.8352,106950.0],["2016-03-21",11.7193,12.0218,11.6099,11.6614,131400.0],["2016-03-22",11.6292,11.9768,11.2817,11.3461,135900.0],["2016-03-23",11.2946,11.3268,10.9792,11.1144,124350.0],["2016-03-24",11.0693,11.3589,10.9857,11.2495,54450.0],["2016-03-28",11.1401,11.2238,10.8376,10.9857,142050.0],["2016-03-29",10.9599,11.7065,10.8891,11.5327,143100.0],["2016-03-30",11.5713,11.5713,10.9084,10.9535,173400.0],["2016-03-31",11.3911,11.6035,10.8376,11.5842,242250.0],["2016-04-01",11.3911,12.0797,11.3911,12.0797,100950.0],["2016-04-04",11.9961,12.0347,11.4297,11.5584,96900.0],["2016-04-05",11.3975,11.4876,11.1659,11.2881,94800.0],["2016-04-06",11.2946,11.3911,11.0951,11.3461,59850.0],["2016-04-07",11.2431,11.2753,10.8763,10.9535,49950.0],["2016-04-08",11.0886,11.1659,10.8441,11.1015,82500.0],["2016-04-11",11.153,11.655,11.1337,11.4169,123750.0],["2016-04-12",11.3975,11.7772,11.3975,11.7065,43800.0],["2016-04-13",11.7451,12.1891,11.6614,12.0669,52800.0],["2016-04-14",12.0862,12.1827,11.8159,11.906,41100.0],["2016-04-15",11.8287,11.8416,11.5777,11.6228,27450.0],["2016-04-18",11.5456,11.6035,11.198,11.4876,66150.0],["2016-04-19",11.5906,11.5906,11.2753,11.5456,29700.0],["2016-04-20",11.507,11.8094,11.4233,11.6485,57150.0],["2016-04-21",12.0218,12.7812,11.848,12.6654,132000.0],["2016-04-22",12.6461,13.7337,12.5624,13.5985,145650.0],["2016-04-25",13.5149,13.7015,13.2703,13.4827,150450.0],["2016-04-26",13.4827,13.6372,13.2446,13.5213,67200.0],["2016-04-27",13.6629,13.6758,13.4956,13.6178,53400.0],["2016-04-28",13.5149,13.7273,13.5149,13.6436,64800.0],["2016-04-29",13.6758,13.9461,13.5149,13.8688,93900.0],["2016-05-02",13.8367,14.4995,13.7594,14.3,93150.0],["2016-05-03",14.1456,14.1584,13.5149,13.6243,90600.0],["2016-05-04",13.5664,14.0362,13.4827,13.7659,99600.0],["2016-05-05",14.2807,15.8317,14.1649,14.6669,332700.0],["2016-05-06",14.5896,14.8985,14.2872,14.6089,74850.0],["2016-05-09",14.6411,14.9114,14.1005,14.6411,70200.0],["2016-05-10",14.3901,14.6347,14.1134,14.4995,75600.0],["2016-05-11",14.4352,15.0144,13.7594,14.8664,123450.0],["2016-05-12",14.9243,14.9372,13.5792,14.8471,119400.0],["2016-05-13",14.6926,15.0466,13.9847,14.3,65250.0],["2016-05-16",14.3901,14.6797,13.5985,14.3966,51900.0],["2016-05-17",14.3998,14.5737,14.2709,14.3482,117750.0],["2016-05-18",14.3354,14.432,14.0583,14.1743,84300.0],["2016-05-19",13.9939,13.9939,13.1756,13.5042,81600.0],["2016-05-20",13.6266,14.0197,13.5944,13.8844,48750.0],["2016-05-23",13.9037,14.3031,13.8521,14.1807,59850.0],["2016-05-24",14.1936,14.7992,13.7555,14.4578,71250.0],["2016-05-25",14.5222,14.5222,13.9939,14.1227,57750.0],["2016-05-26",14.2323,14.5286,14.1421,14.3676,55350.0],["2016-05-27",14.3031,14.5093,14.1227,14.3611,31650.0],["2016-05-31",14.3547,14.7477,14.1807,14.6768,95250.0],["2016-06-01",14.5029,14.8637,14.4191,14.6768,75600.0],["2016-06-02",14.7541,15.2438,14.7541,15.2309,57450.0],["2016-06-03",15.1665,15.1858,14.7348,14.7541,75600.0],["2016-06-06",14.8121,15.7399,14.7155,15.5402,70950.0],["2016-06-07",15.4757,15.6433,15.2116,15.2502,63750.0],["2016-06-08",15.3469,15.4049,14.8572,15.1987,66750.0],["2016-06-09",15.1149,15.3147,14.5802,14.9281,41700.0],["2016-06-10",14.6188,14.999,14.5158,14.8057,58350.0],["2016-06-13",14.7026,14.7026,14.1356,14.3418,51300.0],["2016-06-14",14.2774,14.5158,14.1292,14.4062,32250.0],["2016-06-15",14.4578,14.6382,14.1356,14.1421,56100.0],["2016-06-16",13.9295,14.3676,13.7942,14.2323,49200.0],["2016-06-17",14.2774,14.2774,13.8715,13.9101,94950.0],["2016-06-20",14.1227,14.767,13.7684,14.5995,61050.0],["2016-06-21",14.6317,14.6317,13.8393,14.3289,52950.0],["2016-06-22",14.2838,14.3289,13.8844,14.1034,58650.0],["2016-06-23",14.3482,14.6768,14.1743,14.2774,46650.0],["2016-06-24",13.5429,13.8135,13.5042,13.6911,126900.0],["2016-06-27",13.6911,14.2967,13.6911,14.097,99300.0],["2016-06-28",14.2967,14.7413,14.2129,14.5222,49500.0],["2016-06-29",14.7799,15.1794,14.6446,15.0892,66450.0],["2016-06-30",15.0505,15.3276,14.7992,14.9861,184200.0],["2016-07-01",14.8572,15.0247,14.1807,14.3418,81900.0],["2016-07-05",14.2774,14.2774,13.5493,13.7104,62250.0],["2016-07-06",13.588,13.9488,13.588,13.7813,38100.0],["2016-07-07",13.7297,14.0261,13.7297,13.7877,29100.0],["2016-07-08",13.9101,14.2452,13.7748,14.2065,47700.0],["2016-07-11",14.2709,15.0312,14.0197,14.9023,42150.0],["2016-07-12",14.9925,15.3662,14.6897,15.2953,51600.0],["2016-07-13",15.4049,15.4629,15.0119,15.0376,51600.0],["2016-07-14",15.276,15.276,14.7606,14.825,40350.0],["2016-07-15",14.9281,14.941,14.6124,14.709,44550.0],["2016-07-18",14.6124,14.7735,14.3418,14.432,54450.0],["2016-07-19",14.432,14.7735,14.3676,14.6253,37500.0],["2016-07-20",14.6768,15.1536,14.5351,15.0376,27000.0],["2016-07-21",14.8186,15.0892,14.4449,14.4771,31200.0],["2016-07-22",14.4127,14.7219,14.3354,14.6575,24750.0],["2016-07-25",14.4256,15.1536,14.4256,14.5866,46350.0],["2016-07-26",14.5737,14.9088,14.5737,14.7219,28200.0],["2016-07-27",14.8186,15.1214,14.709,15.057,26400.0],["2016-07-28",14.8637,15.0119,14.5609,14.5609,36600.0],["2016-07-29",14.5609,14.6704,14.5544,14.5737,42750.0],["2016-08-01",14.5737,14.8186,14.5737,14.8186,45450.0],["2016-08-02",14.8379,14.8379,14.4578,14.4707,63300.0],["2016-08-03",14.5158,14.5158,14.3869,14.4964,25500.0],["2016-08-04",14.5093,14.5093,13.2143,13.3947,64650.0],["2016-08-05",13.6073,14.1743,13.4913,14.0905,45600.0],["2016-08-08",14.0776,14.2387,14.0519,14.0776,56850.0],["2016-08-09",14.1292,14.2129,13.5944,13.6911,36000.0],["2016-08-10",13.7362,13.7362,13.2401,13.356,23850.0],["2016-08-11",13.3754,14.2258,13.2723,14.1356,47550.0],["2016-08-12",14.1936,14.2387,13.5107,13.7748,47100.0],["2016-08-15",13.6846,14.5673,13.6846,14.5544,39750.0],["2016-08-16",13.5579,14.1964,13.5579,13.9513,28650.0],["2016-08-17",14.0094,14.061,13.6869,13.8997,23400.0],["2016-08-18",13.7385,13.9384,13.5127,13.5837,31800.0],["2016-08-19",13.5772,13.6288,13.0806,13.4224,40200.0],["2016-08-22",13.3128,13.3128,12.9258,13.1128,35700.0],["2016-08-23",13.1386,13.603,13.0677,13.4869,33450.0],["2016-08-24",13.4095,13.6417,13.1386,13.1902,27150.0],["2016-08-25",13.1902,13.3837,13.0741,13.345,25800.0],["2016-08-26",13.2999,13.3837,13.158,13.3192,12150.0],["2016-08-29",13.2096,13.5127,13.2096,13.4869,27000.0],["2016-08-30",13.5772,15.0027,13.5772,14.2996,198900.0],["2016-08-31",14.3061,14.7189,14.0481,14.5318,57150.0],["2016-09-01",14.4931,14.4996,13.8675,14.0997,29700.0],["2016-09-02",14.1319,14.2803,14.0674,14.1642,27450.0],["2016-09-06",14.1706,14.2803,13.8804,14.0223,29850.0],["2016-09-07",14.0094,14.4867,13.9642,14.3706,44100.0],["2016-09-08",14.2738,14.5125,14.1255,14.4802,45750.0],["2016-09-09",14.5125,14.6028,14.4028,14.448,55200.0],["2016-09-12",14.2351,14.5189,13.9965,14.4996,52650.0],["2016-09-13",14.3254,14.4093,13.545,13.5772,45450.0],["2016-09-14",13.6611,13.7901,13.2354,13.2547,43050.0],["2016-09-15",13.2547,13.3773,12.5001,12.7452,64350.0],["2016-09-16",12.8742,12.8935,12.1776,12.2679,76650.0],["2016-09-19",12.442,12.5646,12.126,12.2034,46200.0],["2016-09-20",12.1518,12.1647,11.7519,11.7712,48900.0],["2016-09-21",11.7712,12.3388,11.7132,12.2872,48000.0],["2016-09-22",12.4291,12.4291,12.0486,12.1905,67200.0],["2016-09-23",12.1195,12.2421,11.9196,12.0486,49050.0],["2016-09-26",11.9583,12.0421,11.8228,11.8938,63750.0],["2016-09-27",11.8422,12.1389,11.8422,12.0228,78300.0],["2016-09-28",12.1131,12.3066,11.9905,12.2098,66600.0],["2016-09-29",12.1131,12.2614,12.1131,12.2356,68700.0],["2016-09-30",12.3517,12.3582,12.0679,12.1969,244500.0],["2016-10-03",12.2808,12.6613,12.0099,12.5517,47250.0],["2016-10-04",12.5323,12.6549,12.2227,12.2937,48150.0],["2016-10-05",12.4098,12.5839,12.3904,12.5388,71700.0],["2016-10-06",12.4872,12.6678,12.4807,12.5388,46350.0],["2016-10-07",12.513,12.7323,12.3646,12.5581,152250.0],["2016-10-10",12.7387,12.7903,12.5388,12.7258,60150.0],["2016-10-11",12.6097,12.6936,12.4227,12.6484,41700.0],["2016-10-12",12.4743,12.9,12.4743,12.8613,47850.0],["2016-10-13",12.7839,12.8484,12.5517,12.7839,58800.0],["2016-10-14",12.8806,13.0096,12.7903,12.9,34350.0],["2016-10-17",12.771,13.7062,12.7,13.287,67800.0],["2016-10-18",13.4418,13.4418,12.8806,13.0419,47850.0],["2016-10-19",13.0225,13.2741,12.9451,13.158,28800.0],["2016-10-20",13.0548,13.1773,12.9064,13.0161,34650.0],["2016-10-21",12.8484,13.0741,12.8161,12.958,34950.0],["2016-10-24",12.9967,13.2096,12.9258,13.0419,26700.0],["2016-10-25",13.0032,13.0225,12.6742,12.7452,23100.0],["2016-10-26",12.7387,12.8548,12.642,12.6549,19050.0],["2016-10-27",12.642,12.7065,12.5968,12.6936,25800.0],["2016-10-28",12.7194,12.8484,12.6484,12.6936,24900.0],["2016-10-31",12.7,12.7968,12.6291,12.7581,24150.0],["2016-11-01",12.8032,12.8032,12.642,12.6742,24150.0],["2016-11-02",12.7129,12.7129,12.1453,12.1518,30300.0],["2016-11-03",11.6745,11.9518,10.0233,11.6745,46050.0],["2016-11-04",11.8099,12.0099,11.6874,11.7003,32550.0],["2016-11-07",11.9647,12.0873,11.868,12.0486,19050.0],["2016-11-08",11.9841,12.1905,11.7325,12.1518,30600.0],["2016-11-09",12.126,12.7065,12.126,12.571,54900.0],["2016-11-10",12.7065,12.8613,12.6291,12.6742,43950.0],["2016-11-11",12.6678,13.3708,12.6678,13.3579,83700.0],["2016-11-14",13.474,13.7901,12.8032,13.6353,35100.0],["2016-11-15",13.6837,13.6837,13.0121,13.4771,22050.0],["2016-11-16",13.2511,13.561,13.2511,13.5481,19200.0],["2016-11-17",13.561,13.9549,12.9153,13.8452,40200.0],["2016-11-18",13.942,13.942,13.0702,13.6966,30900.0],["2016-11-21",13.6514,13.9937,13.5223,13.8322,26250.0],["2016-11-22",13.8322,14.2068,13.787,14.1099,22800.0],["2016-11-23",13.7548,14.3553,13.7548,14.2843,13650.0],["2016-11-25",14.3489,14.4134,14.0195,14.2649,9900.0],["2016-11-28",14.1228,14.4909,13.9549,14.2455,19650.0],["2016-11-29",14.2649,14.4651,13.7612,13.9033,17850.0],["2016-11-30",14.0324,14.2455,13.645,13.8064,17550.0],["2016-12-01",13.8,14.3424,13.7483,13.8581,20100.0],["2016-12-02",13.8387,13.9743,13.6966,13.7612,12900.0],["2016-12-05",13.9549,14.5168,13.9549,14.3166,29700.0],["2016-12-06",14.4005,14.4328,13.8322,14.0001,25050.0],["2016-12-07",14.3037,14.6911,14.0647,14.5684,12600.0],["2016-12-08",14.5297,14.8526,14.2003,14.7944,33300.0],["2016-12-09",14.9494,15.4079,14.5103,15.2981,20550.0],["2016-12-12",15.0592,15.3498,14.9817,15.1819,27750.0],["2016-12-13",15.0527,15.0657,14.8719,14.9817,13200.0],["2016-12-14",14.859,15.0657,14.859,14.943,13650.0],["2016-12-15",14.8526,15.2271,14.6847,14.8784,27150.0],["2016-12-16",14.8526,14.9688,14.3618,14.5684,60300.0],["2016-12-19",14.4199,14.6911,14.3876,14.407,16650.0],["2016-12-20",14.5813,14.6782,14.5103,14.633,24900.0],["2016-12-21",14.6524,14.8525,14.5103,14.6911,31350.0],["2016-12-22",14.6782,14.704,14.4974,14.5297,10350.0],["2016-12-23",14.4134,14.6265,14.3618,14.5555,17400.0],["2016-12-27",14.4134,14.8073,14.4134,14.5103,16050.0],["2016-12-28",14.633,14.633,13.9033,14.0389,15750.0],["2016-12-29",14.1874,14.4974,13.8193,13.9097,13050.0],["2016-12-30",13.716,14.1228,13.6708,13.8129,10950.0],["2017-01-03",13.8193,14.7621,13.8193,14.4328,18600.0],["2017-01-04",14.3941,14.7686,14.2584,14.4845,36600.0],["2017-01-05",14.8784,14.8784,13.7677,13.9356,17400.0],["2017-01-06",13.9872,14.1874,13.6643,13.7354,10200.0],["2017-01-09",14.0389,14.633,13.7677,13.8516,16350.0],["2017-01-10",13.8516,14.5168,13.716,14.0324,16950.0],["2017-01-11",14.0066,14.1616,13.561,13.9356,94050.0],["2017-01-12",14.0324,14.0324,13.2317,13.5804,16500.0],["2017-01-13",14.5297,14.5297,13.6385,13.8774,21300.0],["2017-01-17",13.9743,13.9743,13.5094,13.6321,16650.0],["2017-01-18",13.6385,13.7354,13.3092,13.6127,18900.0],["2017-01-19",13.3415,13.6902,13.1348,13.3544,16350.0],["2017-01-20",13.2511,14.2068,13.2511,14.0712,32550.0],["2017-01-23",14.0583,14.6976,13.7548,14.2197,16350.0],["2017-01-24",14.2068,14.5038,14.1228,14.3941,71400.0],["2017-01-25",14.3876,14.6717,14.3359,14.4586,52650.0],["2017-01-26",14.3682,14.704,14.0841,14.5297,16500.0],["2017-01-27",14.4522,14.6201,14.407,14.5813,25500.0],["2017-01-30",14.5297,14.6007,13.9549,14.2262,51150.0],["2017-01-31",14.252,14.4974,13.9808,14.2326,18300.0],["2017-02-01",14.4651,14.7169,14.0453,14.1099,45150.0],["2017-02-02",14.0647,14.3489,13.8904,14.0905,24600.0],["2017-02-03",14.2907,14.5426,14.0518,14.3682,21000.0],["2017-02-06",14.2197,14.5684,14.1616,14.3295,31350.0],["2017-02-07",14.2068,14.478,13.9937,14.3811,40050.0],["2017-02-08",14.3811,14.7234,14.1745,14.2649,138300.0],["2017-02-09",14.2132,14.8332,14.1551,14.4457,61200.0],["2017-02-10",14.6717,14.8396,14.4134,14.5555,66300.0],["2017-02-13",14.562,14.6911,14.2778,14.5232,35250.0],["2017-02-14",14.4199,14.6782,14.1616,14.3618,71550.0],["2017-02-15",14.4651,15.2529,14.4651,15.2013,130350.0],["2017-02-16",15.1948,15.1948,14.8267,14.9236,52350.0],["2017-02-17",14.9688,15.2142,14.633,15.0075,95400.0],["2017-02-21",15.014,15.847,15.014,15.6404,117000.0],["2017-02-22",15.7437,15.7437,15.466,15.5823,32100.0],["2017-02-23",15.6275,15.7631,15.1367,15.6146,29700.0],["2017-02-24",15.6146,15.8858,15.2206,15.7243,89100.0],["2017-02-27",15.7243,15.8858,15.3304,15.4854,92250.0],["2017-02-28",15.4273,15.7502,15.1367,15.5952,86550.0],["2017-03-01",15.8212,16.2668,15.5758,15.7179,126750.0],["2017-03-02",15.6275,15.8729,15.3433,15.5758,70500.0],["2017-03-03",15.5952,16.0795,15.5112,15.9826,92700.0],["2017-03-06",15.9181,16.2022,15.847,15.9181,85500.0],["2017-03-07",15.9504,15.9504,15.3562,15.3821,115650.0],["2017-03-08",15.3498,15.5112,14.7169,14.7815,83250.0],["2017-03-09",14.8267,15.4919,14.8267,15.3821,42600.0],["2017-03-10",15.3627,15.621,15.0915,15.2142,37650.0],["2017-03-13",15.2142,15.2917,14.9107,15.1367,38400.0],["2017-03-14",14.1379,14.5258,12.3472,12.4507,332700.0],["2017-03-15",12.4442,13.4656,12.4442,13.1488,143550.0],["2017-03-16",13.3492,13.6595,12.9291,13.0131,83700.0],["2017-03-17",13.039,13.4785,13.0002,13.3751,85500.0],["2017-03-20",13.3557,13.6854,13.1553,13.6466,91650.0],["2017-03-21",13.6789,13.6789,13.0907,13.1682,81000.0],["2017-03-22",12.9872,13.1876,12.8709,13.0971,54900.0],["2017-03-23",13.0066,13.3751,12.7868,13.1101,87300.0],["2017-03-24",13.1618,13.3622,12.942,13.026,60750.0],["2017-03-27",12.8321,12.9549,12.5606,12.8579,47400.0],["2017-03-28",12.8515,13.123,12.8515,13.0002,99150.0],["2017-03-29",12.9226,13.2846,12.8967,12.9226,52350.0],["2017-03-30",12.942,13.2458,12.9097,12.9291,54750.0],["2017-03-31",12.9032,13.2006,12.9032,12.9937,213450.0],["2017-04-03",12.9937,13.2458,12.9549,13.1295,36900.0],["2017-04-04",12.9614,13.2523,12.8579,13.0777,33450.0],["2017-04-05",13.1101,13.5367,13.0907,13.4915,67500.0],["2017-04-06",13.4656,13.9634,13.3945,13.8793,48600.0],["2017-04-07",13.8729,14.209,13.7694,14.1702,41550.0],["2017-04-10",14.125,14.125,13.8858,13.8858,46200.0],["2017-04-11",13.9311,14.1379,13.7565,13.8664,30000.0],["2017-04-12",13.7694,13.9375,13.4397,13.5949,31950.0],["2017-04-13",13.6337,13.7177,13.4656,13.5755,46200.0],["2017-04-17",13.6402,13.9052,13.5173,13.8664,31800.0],["2017-04-18",13.75,13.8276,13.6919,13.7824,17700.0],["2017-04-19",14.0409,14.2737,13.6466,14.1444,46350.0],["2017-04-20",14.222,14.8296,14.1638,14.7585,48300.0],["2017-04-21",14.7391,14.9589,14.3706,14.4353,43200.0],["2017-04-24",14.9266,15.0365,14.403,15.0042,40650.0],["2017-04-25",15.0236,15.4179,14.9589,15.043,17700.0],["2017-04-26",15.0236,15.3209,14.9007,15.0817,36300.0],["2017-04-27",15.2304,15.2304,14.6809,14.7714,29850.0],["2017-04-28",14.7327,14.9137,14.5129,14.6357,21900.0],["2017-05-01",14.7844,15.1916,14.5258,15.1335,47250.0],["2017-05-02",15.1205,15.1916,14.4159,14.5581,37050.0],["2017-05-03",14.4611,14.4611,13.5884,13.9698,61200.0],["2017-05-04",14.4482,16.491,14.3771,16.1419,111150.0],["2017-05-05",16.032,16.4781,15.2046,16.3423,71100.0],["2017-05-08",16.3229,16.3229,16.0837,16.1872,32850.0],["2017-05-09",16.3165,16.6785,16.1678,16.5104,63150.0],["2017-05-10",16.5492,16.8078,16.5492,16.7561,31800.0],["2017-05-11",16.8983,16.8983,16.032,16.5363,50250.0],["2017-05-12",16.5363,16.6849,16.2195,16.6138,25650.0],["2017-05-15",16.2195,16.8142,16.0643,16.7884,31350.0],["2017-05-16",16.7981,16.9275,16.4228,16.8499,26250.0],["2017-05-17",16.384,16.6104,15.7433,16.1769,61200.0],["2017-05-18",16.1575,16.2222,15.8663,16.0928,25500.0],["2017-05-19",15.7951,16.2675,15.7951,15.931,83400.0],["2017-05-22",15.9116,16.151,15.7951,16.0281,83100.0],["2017-05-23",15.9828,16.0669,15.6592,15.9763,70650.0],["2017-05-24",15.9051,16.6492,15.9051,16.4034,43800.0],["2017-05-25",16.2804,16.3581,16.1381,16.2675,78150.0],["2017-05-26",16.1834,17.374,16.1769,17.0181,89550.0],["2017-05-30",16.6104,16.9922,16.2416,16.7334,71250.0],["2017-05-31",16.824,16.824,16.1769,16.2934,45600.0],["2017-06-01",16.2934,17.3093,16.2739,17.2963,83550.0],["2017-06-02",17.3093,18.4158,17.2963,17.8269,87900.0],["2017-06-05",17.8722,18.377,17.3222,17.5228,74850.0],["2017-06-06",17.3999,17.6069,17.1022,17.4452,21750.0],["2017-06-07",17.4063,17.6134,17.0051,17.2316,21900.0],["2017-06-08",17.031,17.9305,17.031,17.691,21450.0],["2017-06-09",17.6522,18.1181,17.4387,17.924,42300.0],["2017-06-12",17.8528,18.1893,17.7428,17.8852,24300.0],["2017-06-13",17.4646,18.0211,17.4646,17.7169,21750.0],["2017-06-14",17.704,17.704,17.0181,17.6457,13200.0],["2017-06-15",18.0858,18.0858,17.0634,17.5616,24150.0],["2017-06-16",17.4646,17.9887,16.9275,17.3352,60450.0],["2017-06-19",17.3999,18.1181,17.3999,17.691,36750.0],["2017-06-20",17.6457,18.0405,17.1734,17.8334,35850.0],["2017-06-21",17.8463,17.8722,17.484,17.581,37050.0],["2017-06-22",17.581,17.5875,17.3222,17.3546,21300.0],["2017-06-23",17.1734,17.3416,17.1734,17.2769,75450.0],["2017-06-26",17.2834,17.5293,16.8563,17.2704,30750.0],["2017-06-27",17.2704,17.7946,17.0828,17.1734,27000.0],["2017-06-28",17.7299,17.7946,17.0634,17.4646,21450.0],["2017-06-29",17.4581,17.7752,17.0051,17.2381,21450.0],["2017-06-30",17.2704,17.9175,17.2704,17.6134,44400.0],["2017-07-03",17.8075,17.8075,17.2057,17.3999,19200.0],["2017-07-05",17.3934,17.4646,16.8498,17.0504,25800.0],["2017-07-06",16.8304,17.4905,16.8304,17.374,72300.0],["2017-07-07",17.3222,17.6393,17.1022,17.5357,25050.0],["2017-07-10",17.5163,17.7169,17.1604,17.6263,20250.0],["2017-07-11",17.8981,18.0793,17.5552,17.9628,18000.0],["2017-07-12",17.924,18.3316,17.7816,18.1699,22800.0],["2017-07-13",18.1181,18.3705,17.6522,18.3575,31200.0],["2017-07-14",18.2281,18.4093,18.1505,18.3964,24750.0],["2017-07-17",18.3446,18.4028,17.8528,18.2411,30600.0],["2017-07-18",18.1052,18.3575,18.0211,18.3317,23850.0],["2017-07-19",18.3252,19.024,18.3252,18.7846,15150.0],["2017-07-20",18.5193,19.0111,18.1634,18.7975,18300.0],["2017-07-21",18.8881,19.0564,18.4416,18.5258,22350.0],["2017-07-24",18.6164,18.9593,18.2993,18.8558,35700.0],["2017-07-25",19.0887,19.574,18.8234,19.2376,37950.0],["2017-07-26",19.2181,19.6129,19.0887,19.2764,28950.0],["2017-07-27",19.0823,19.477,18.7781,19.1664,30000.0],["2017-07-28",19.2181,19.5223,18.927,19.2181,27000.0],["2017-07-31",19.3864,19.3864,19.0628,19.147,24450.0],["2017-08-01",19.0175,19.1599,18.3705,18.4481,39000.0],["2017-08-02",18.2346,18.7134,17.5875,17.6716,53850.0],["2017-08-03",16.2416,17.3352,16.0345,16.5069,74550.0],["2017-08-04",16.371,16.4422,16.1316,16.2998,42150.0],["2017-08-07",16.2416,16.9987,16.151,16.481,33150.0],["2017-08-08",16.4875,17.5422,16.3192,16.8175,46200.0],["2017-08-09",16.4228,17.0504,16.4228,16.5328,57300.0],["2017-08-10",16.4875,16.5263,15.9051,16.1445,27000.0],["2017-08-11",16.1704,16.6428,15.8598,16.261,27450.0],["2017-08-14",16.1834,16.5651,16.1122,16.2998,40200.0],["2017-08-15",16.4002,16.4002,15.9727,16.2512,16500.0],["2017-08-16",16.3095,16.3095,15.6813,15.9339,21150.0],["2017-08-17",15.8367,15.8367,14.8198,15.0724,43200.0],["2017-08-18",14.755,16.1865,14.755,16.1606,31350.0],["2017-08-21",16.4391,16.4391,15.7072,15.8561,40650.0],["2017-08-22",15.908,16.3031,15.908,16.1671,28350.0],["2017-08-23",15.8691,16.031,15.7914,15.9986,13050.0],["2017-08-24",15.9339,16.193,15.7719,16.031,16350.0],["2017-08-25",15.8691,16.1088,15.7007,15.8432,20700.0],["2017-08-28",16.2577,16.2577,15.8691,15.9663,15450.0],["2017-08-29",15.9404,16.2448,15.8885,16.1671,11400.0],["2017-08-30",16.1606,16.5233,15.9922,16.0828,8400.0],["2017-08-31",16.1088,16.6528,16.1088,16.3808,18900.0],["2017-09-01",16.465,17.3912,16.465,16.7176,25800.0],["2017-09-05",16.6723,16.6852,16.4261,16.4909,23700.0],["2017-09-06",16.2059,17.1969,16.2059,17.1322,24900.0],["2017-09-07",16.9314,16.9314,15.0659,15.5064,76950.0],["2017-09-08",15.2602,15.7007,15.1113,15.6813,111000.0],["2017-09-11",15.9209,15.9727,15.7719,15.8367,14850.0],["2017-09-12",15.8302,16.1606,15.5129,15.8367,29400.0],["2017-09-13",15.4934,16.2059,15.4934,15.9403,14250.0],["2017-09-14",16.044,16.2253,15.6813,16.2059,22950.0],["2017-09-15",16.2901,16.5103,15.9663,16.2836,55200.0],["2017-09-18",16.478,16.9832,16.3549,16.6723,22050.0],["2017-09-19",16.4002,16.7694,15.8885,16.1152,54600.0],["2017-09-20",16.2383,16.4197,16.1606,16.3225,56700.0],["2017-09-21",16.1671,16.7111,16.1671,16.6334,12450.0],["2017-09-22",16.6269,16.6528,16.1606,16.4391,42600.0],["2017-09-25",16.3031,16.3031,15.8238,16.0893,22950.0],["2017-09-26",16.0828,16.5168,16.0828,16.2577,18750.0],["2017-09-27",16.2577,16.8342,16.2577,16.7176,36750.0],["2017-09-28",16.7306,16.7306,16.1994,16.4456,48450.0],["2017-09-29",16.4067,16.601,16.3938,16.4132,25200.0],["2017-10-02",16.5168,16.6464,16.4132,16.5168,42450.0],["2017-10-03",16.6204,16.8277,16.5557,16.7629,25200.0],["2017-10-04",17.0868,17.3524,16.6269,17.184,29250.0],["2017-10-05",16.9961,17.4431,16.9573,17.0933,26850.0],["2017-10-06",17.1386,17.3653,17.1386,17.3329,18600.0],["2017-10-09",17.3265,17.592,17.2034,17.5402,16350.0],["2017-10-10",17.6698,17.6698,17.3006,17.5532,20700.0],["2017-10-11",17.8058,17.8058,17.3524,17.5661,34650.0],["2017-10-12",17.5596,17.7021,17.4107,17.6503,13350.0],["2017-10-13",17.3783,17.89,17.307,17.6827,19650.0],["2017-10-16",17.7345,17.8965,17.3783,17.3912,22950.0],["2017-10-17",17.4236,17.5532,17.0998,17.0998,9150.0],["2017-10-18",17.0998,17.32,17.0026,17.1904,7800.0],["2017-10-19",17.2293,17.3265,17.1451,17.2293,21300.0],["2017-10-20",17.3718,17.5208,17.1516,17.5208,20550.0],["2017-10-23",17.4819,17.7475,17.2617,17.2617,24150.0],["2017-10-24",17.5078,18.0973,17.3006,17.754,36000.0],["2017-10-25",17.8835,17.9483,17.5143,17.8511,17550.0],["2017-10-26",18.0325,18.4146,17.9871,18.3434,36150.0],["2017-10-27",18.2527,18.9911,18.2527,18.5183,45000.0],["2017-10-30",18.3887,18.3952,18.0325,18.175,11700.0],["2017-10-31",18.162,18.5247,18.0972,18.3952,53400.0],["2017-11-01",18.46,18.46,17.9677,18.1685,26250.0],["2017-11-02",18.46,19.7554,18.46,19.4769,234600.0],["2017-11-03",19.4639,21.7828,19.4639,21.5107,77850.0],["2017-11-06",21.6986,22.56,20.7399,21.3488,118950.0],["2017-11-07",21.2193,21.4719,20.3837,20.6039,54150.0],["2017-11-08",20.4614,21.0055,20.1764,20.7723,36600.0],["2017-11-09",20.578,21.2192,20.1894,20.714,35100.0],["2017-11-10",20.7205,20.8241,20.4938,20.5586,24000.0],["2017-11-13",20.2542,21.012,19.4963,20.7205,90000.0],["2017-11-14",20.2347,21.0768,19.8914,20.7205,25350.0],["2017-11-15",20.5552,21.0349,20.0366,20.6849,27450.0],["2017-11-16",20.7821,21.6507,20.7432,20.9636,94650.0],["2017-11-17",20.8275,21.0414,20.7108,20.7432,29400.0],["2017-11-20",20.8793,21.1127,20.6784,21.0414,54150.0],["2017-11-21",21.184,21.4887,20.6589,20.8275,78150.0],["2017-11-22",20.9182,21.0997,20.082,20.8728,46800.0],["2017-11-24",21.0025,21.2164,20.9377,21.0868,33450.0],["2017-11-27",21.1062,21.1062,20.646,20.9701,37650.0],["2017-11-28",21.0997,21.2618,20.6849,20.7108,83850.0],["2017-11-29",20.7173,21.1645,20.6265,20.9766,61350.0],["2017-11-30",21.0608,21.2488,20.5098,20.6849,101250.0],["2017-12-01",20.6849,20.8793,19.6542,20.62,37650.0],["2017-12-04",20.8599,21.0868,19.92,20.4515,101700.0],["2017-12-05",20.458,21.0738,20.3543,20.7173,62550.0],["2017-12-06",20.2311,20.9312,19.706,20.821,33900.0],["2017-12-07",20.646,21.3266,20.4645,20.7238,68850.0],["2017-12-08",20.7173,21.009,20.4969,20.7302,25050.0],["2017-12-11",20.7108,20.7821,20.257,20.62,44700.0],["2017-12-12",20.7302,20.9701,20.6265,20.8469,64800.0],["2017-12-13",20.8858,21.923,20.8728,21.7415,76950.0],["2017-12-14",21.7868,22.5129,21.2683,21.6053,75750.0],["2017-12-15",21.6183,22.0332,21.3979,21.6118,116850.0],["2017-12-18",21.9943,21.9943,20.8988,21.56,35250.0],["2017-12-19",21.3849,21.9683,21.3136,21.6377,31500.0],["2017-12-20",21.7026,21.7026,21.2423,21.5794,27000.0],["2017-12-21",21.6183,22.0332,21.0673,21.2683,35100.0],["2017-12-22",21.1581,21.722,21.0025,21.3979,70650.0],["2017-12-26",21.3914,21.735,21.1321,21.5989,46350.0],["2017-12-27",21.5924,22.7916,21.5924,21.7091,93750.0],["2017-12-28",21.7415,21.9748,21.2812,21.4757,45150.0],["2017-12-29",21.5146,22.0461,21.2488,21.4498,52050.0],["2018-01-02",21.7155,22.8434,21.7155,22.6036,53250.0],["2018-01-03",22.6036,22.8629,21.8841,22.0396,62700.0],["2018-01-04",22.1823,22.5582,22.098,22.5258,56400.0],["2018-01-05",22.4999,22.4999,21.8906,22.1563,24600.0],["2018-01-08",22.0526,22.5323,21.8581,22.3249,37650.0],["2018-01-09",22.3184,22.9148,21.7933,22.2471,60450.0],["2018-01-10",22.2406,22.7657,21.6118,22.636,97650.0],["2018-01-11",22.6295,22.9861,22.2017,22.5842,45450.0],["2018-01-12",22.5777,22.9407,22.273,22.8434,61050.0],["2018-01-16",22.811,23.4657,22.4351,22.7981,75600.0],["2018-01-17",22.7527,23.2454,22.7268,23.012,44100.0],["2018-01-18",22.8564,23.2194,21.5794,22.9731,50250.0],["2018-01-19",22.9731,23.0898,22.3962,22.7916,73650.0],["2018-01-22",22.6814,22.9342,22.2082,22.6036,61500.0],["2018-01-23",22.4934,22.7073,22.2276,22.3767,31050.0],["2018-01-24",22.3897,22.6425,21.897,22.1887,44550.0],["2018-01-25",22.26,22.8499,22.1369,22.8434,73650.0],["2018-01-26",22.9601,22.9601,22.4415,22.7008,55200.0],["2018-01-29",22.6879,23.2518,22.4026,22.8175,40800.0],["2018-01-30",22.649,22.7851,22.4286,22.5388,57300.0],["2018-01-31",22.6879,22.837,22.1758,22.5906,60600.0],["2018-02-01",22.5129,22.8499,22.474,22.6295,45750.0],["2018-02-02",22.3184,22.6555,22.0461,22.2989,55200.0],["2018-02-05",22.2341,22.2989,21.0414,21.0803,81750.0],["2018-02-06",20.6719,20.7432,18.2022,20.5811,70650.0],["2018-02-07",20.5163,21.8582,20.0366,20.1728,37500.0],["2018-02-08",20.1792,20.4969,19.2264,19.356,57600.0],["2018-02-09",19.4468,19.9848,18.5716,19.5894,85950.0],["2018-02-12",19.7384,19.9264,19.3754,19.6153,39300.0],["2018-02-13",19.3625,21.359,19.3625,20.7497,28500.0],["2018-02-14",20.5811,20.5811,19.181,20.0755,133500.0],["2018-02-15",20.1792,21.0932,19.8098,20.2376,35100.0],["2018-02-16",20.1922,21.0673,19.2264,20.2505,48750.0],["2018-02-20",20.1598,21.0414,20.0302,20.4321,27600.0],["2018-02-21",20.4709,20.8534,20.1792,20.3543,33900.0],["2018-02-22",20.4515,21.0544,20.095,20.808,27450.0],["2018-02-23",20.633,20.9053,20.5552,20.8469,22050.0],["2018-02-26",20.8664,20.9636,20.646,20.9312,13200.0],["2018-02-27",20.9247,20.9377,20.0302,20.834,45000.0],["2018-02-28",20.8599,20.9766,20.1728,20.3219,47700.0],["2018-03-01",20.3154,20.3154,19.4273,20.2505,34350.0],["2018-03-02",20.0301,21.0219,19.5894,20.2765,53250.0],["2018-03-05",20.1598,20.4645,19.7449,20.082,38850.0],["2018-03-06",20.1533,20.4774,19.7903,20.1728,22800.0],["2018-03-07",20.0172,20.5941,19.9264,20.2765,64350.0],["2018-03-08",20.3283,20.5487,19.8486,20.2894,42300.0],["2018-03-09",20.3737,21.2294,20.1598,21.0543,105000.0],["2018-03-12",21.0608,21.7091,19.1356,21.197,97800.0],["2018-03-13",21.3136,21.5535,20.808,21.1516,43650.0],["2018-03-14",21.2423,21.2877,20.4774,20.6978,62550.0],["2018-03-15",21.7739,25.4688,21.7609,24.3992,224100.0],["2018-03-16",24.5288,25.5141,23.6537,25.0863,232650.0],["2018-03-19",25.0863,26.6874,23.5695,26.467,179100.0],["2018-03-20",26.4605,27.6792,25.7345,26.2531,124650.0],["2018-03-21",26.2466,27.0634,25.7864,26.5189,107700.0],["2018-03-22",26.3568,26.9013,25.391,25.5465,67500.0],["2018-03-23",25.566,26.2855,24.2371,25.3326,78450.0],["2018-03-26",25.7345,25.929,24.3927,24.7687,166800.0],["2018-03-27",24.9242,26.6356,24.4122,24.7946,115500.0],["2018-03-28",24.8108,25.5503,24.24,24.7849,66450.0],["2018-03-29",24.9211,26.0043,23.9092,25.7838,71850.0],["2018-04-02",25.7189,25.7838,23.76,24.2789,233250.0],["2018-04-03",24.3892,25.2908,23.7406,24.7395,126150.0],["2018-04-04",24.4087,25.7968,24.266,25.6022,63900.0],["2018-04-05",25.8616,26.1535,24.6876,25.2454,58650.0],["2018-04-06",25.0962,25.2908,23.8703,24.707,87600.0],["2018-04-09",24.733,26.2897,24.733,25.1546,68250.0],["2018-04-10",25.4076,26.1989,25.2973,25.8746,73950.0],["2018-04-11",25.7903,26.1081,24.9276,25.3751,45450.0],["2018-04-12",25.5827,26.8865,25.5827,26.6595,56850.0],["2018-04-13",26.7568,27.2238,26.3676,26.8281,49800.0],["2018-04-16",26.9773,27.2433,26.2314,26.9189,38700.0],["2018-04-17",27.0552,27.3989,26.1665,27.2173,99300.0],["2018-04-18",27.1589,27.5481,26.3222,27.0162,73200.0],["2018-04-19",27.0097,27.3016,26.1924,26.7892,30300.0],["2018-04-20",26.7179,27.5416,26.64,27.5416,35850.0],["2018-04-23",27.6389,27.6389,26.2768,26.7568,92700.0],["2018-04-24",26.867,27.1914,25.7643,26.2249,67800.0],["2018-04-25",26.1341,26.3676,25.7708,25.8616,36600.0],["2018-04-26",26.0173,26.0562,25.6411,25.7254,24900.0],["2018-04-27",25.7319,25.7838,25.2195,25.2195,31650.0],["2018-04-30",25.3427,26.1341,25.2065,25.8616,90750.0],["2018-05-01",25.8162,26.3351,24.9795,25.4984,86100.0],["2018-05-02",25.466,27.2692,25.466,26.7114,63450.0],["2018-05-03",27.9568,29.5524,27.0616,27.4573,124800.0],["2018-05-04",27.6714,30.2919,27.107,29.9027,121350.0],["2018-05-07",30.0065,30.9016,29.2541,29.8119,166200.0],["2018-05-08",29.8119,30.7524,29.8119,30.5254,137700.0],["2018-05-09",30.5189,30.746,29.7016,30.1622,117000.0],["2018-05-10",30.1946,30.1946,29.6497,30.1362,60600.0],["2018-05-11",30.227,30.7914,30.1297,30.3503,63900.0],["2018-05-14",30.3438,30.4216,29.6303,30.1881,84150.0],["2018-05-15",30.3892,30.9146,29.9741,30.3243,73950.0],["2018-05-16",30.4347,30.8631,30.0452,30.6878,56400.0],["2018-05-17",30.6943,31.1551,30.1296,30.9799,85350.0],["2018-05-18",31.1357,31.6355,30.7333,30.8566,78900.0],["2018-05-21",30.9994,31.22,30.5385,30.7462,87150.0],["2018-05-22",30.8046,31.1422,30.1945,30.3828,83100.0],["2018-05-23",30.3568,30.6424,30.0972,30.545,110100.0],["2018-05-24",30.4996,31.3044,30.0582,30.2724,106650.0],["2018-05-25",30.24,31.0188,30.1491,30.915,105450.0],["2018-05-29",30.7722,31.5835,30.6099,31.4602,119550.0],["2018-05-30",31.4602,32.1742,31.4602,31.629,85350.0],["2018-05-31",31.5641,31.6939,31.0902,31.3888,117300.0],["2018-06-01",31.4148,32.6026,31.1941,32.0509,183000.0],["2018-06-04",32.0573,32.265,31.1551,31.8172,71400.0],["2018-06-05",31.629,32.2131,31.4797,31.7588,48150.0],["2018-06-06",32.1936,32.317,31.4083,31.5705,83700.0],["2018-06-07",31.6419,31.7133,30.8696,31.4407,48000.0],["2018-06-08",31.4277,31.5965,31.233,31.3758,35850.0],["2018-06-11",31.4083,31.8951,31.2525,31.4277,59100.0],["2018-06-12",31.4277,31.5186,29.9154,30.9669,56700.0],["2018-06-13",30.9734,31.2395,30.2984,30.3633,65400.0],["2018-06-14",30.4671,30.7852,30.2335,30.7008,73800.0],["2018-06-15",30.5969,31.0318,30.3892,30.7657,62850.0],["2018-06-18",30.6618,31.616,30.6164,31.5251,71700.0],["2018-06-19",31.2655,31.7523,30.8436,31.4018,78600.0],["2018-06-20",31.5316,31.8042,31.0967,31.1746,45900.0],["2018-06-21",31.1811,31.22,30.5905,30.6619,41850.0],["2018-06-22",30.8631,30.8631,30.24,30.6943,163950.0],["2018-06-25",30.5969,31.1746,29.9998,31.0253,119250.0],["2018-06-26",31.0902,31.5446,29.7337,31.1681,61050.0],["2018-06-27",31.4213,31.7847,30.7333,30.8046,48900.0],["2018-06-28",30.8111,31.1227,30.4996,30.9669,76650.0],["2018-06-29",31.1227,31.7133,30.9799,31.0773,69750.0],["2018-07-02",30.9669,31.577,30.9539,31.3758,81150.0],["2018-07-03",31.4797,31.577,31.0188,31.4797,94200.0],["2018-07-05",31.564,32.7713,31.4797,32.622,174000.0],["2018-07-06",32.6285,33.0829,32.4533,32.8622,68850.0],["2018-07-09",33.1153,33.4399,32.8946,33.3165,93750.0],["2018-07-10",33.3295,33.6216,32.265,32.8816,115350.0],["2018-07-11",32.7648,33.1737,31.8432,32.0119,88950.0],["2018-07-12",32.1612,32.1612,30.9864,31.4991,123600.0],["2018-07-13",31.5056,31.8821,30.9345,31.5316,39600.0],["2018-07-16",31.5381,31.5446,30.7592,30.902,46200.0],["2018-07-17",30.8241,31.4472,30.5515,30.5775,36000.0],["2018-07-18",30.6424,30.8046,29.9868,30.6813,40500.0],["2018-07-19",30.558,31.0902,30.4087,30.941,30450.0],["2018-07-20",30.8825,31.7653,30.8825,30.9604,83100.0],["2018-07-23",30.9864,31.4018,30.9864,31.1746,36900.0],["2018-07-24",31.259,31.5965,30.6683,30.7332,31800.0],["2018-07-25",30.7332,31.2655,30.0387,30.2919,105900.0],["2018-07-26",30.24,30.928,30.24,30.5126,89850.0],["2018-07-27",30.5969,30.5969,29.2015,29.6039,124050.0],["2018-07-30",29.5974,29.857,29.2729,29.4286,71250.0],["2018-07-31",29.526,29.883,29.3053,29.7791,57600.0],["2018-08-01",29.7272,30.1751,28.3707,29.2729,123750.0],["2018-08-02",31.8367,31.8367,29.5065,30.8955,198450.0],["2018-08-03",31.8367,31.8367,29.3897,29.9998,84150.0],["2018-08-06",30.0712,31.3369,30.0063,30.7397,96750.0],["2018-08-07",30.0712,31.1487,30.0712,30.5515,57450.0],["2018-08-08",30.558,32.6415,29.9868,32.2066,259350.0],["2018-08-09",32.3494,33.005,32.2326,32.4792,130800.0],["2018-08-10",32.278,32.9271,32.278,32.5961,52200.0],["2018-08-13",32.6026,32.7713,31.8756,32.3364,65100.0],["2018-08-14",32.3884,32.6026,31.934,32.1807,27000.0],["2018-08-15",32.1092,32.1417,30.3232,30.8688,93300.0],["2018-08-16",30.8817,31.6221,30.6025,30.8363,96750.0],["2018-08-17",30.8428,31.213,30.3492,30.6479,85500.0],["2018-08-20",30.6544,31.4338,30.6544,31.3818,74850.0],["2018-08-21",31.4338,31.8754,31.4338,31.6221,94800.0],["2018-08-22",31.6156,32.0053,31.2195,31.6611,37500.0],["2018-08-23",31.6546,31.83,31.5052,31.6156,41250.0],["2018-08-24",31.6091,31.8884,31.5052,31.752,155400.0],["2018-08-27",31.9079,32.0118,31.5897,31.9209,45600.0],["2018-08-28",32.0183,32.4404,32.0183,32.369,38100.0],["2018-08-29",32.3755,32.5703,32.2976,32.33,77850.0],["2018-08-30",32.3755,32.3755,32.0248,32.1417,30750.0],["2018-08-31",32.0703,32.421,31.5637,31.7196,42900.0],["2018-09-04",31.6871,31.6871,30.3102,30.9012,70500.0],["2018-09-05",30.8882,31.7001,30.5245,30.9597,95850.0],["2018-09-06",30.9662,31.4922,30.6025,31.3948,110100.0],["2018-09-07",31.3364,31.7455,31.1156,31.4857,58500.0],["2018-09-10",31.5832,31.8105,31.4338,31.5312,54450.0],["2018-09-11",31.5377,31.5377,30.9077,31.2519,21450.0],["2018-09-12",31.213,31.213,30.5245,30.8818,36600.0],["2018-09-13",30.9727,31.6871,30.9207,31.5897,39900.0],["2018-09-14",31.6611,32.7262,31.6611,32.0313,57150.0],["2018-09-17",32.1417,32.5054,31.8754,31.9988,44550.0],["2018-09-18",32.1352,32.7977,32.1352,32.5379,35850.0],["2018-09-19",32.6028,32.7262,31.6871,31.791,34350.0],["2018-09-20",31.9014,32.4469,31.9014,32.3885,24150.0],["2018-09-21",32.3885,32.7976,31.9663,32.0962,101400.0],["2018-09-24",32.1547,32.2391,31.6416,31.7066,38550.0],["2018-09-25",31.843,35.5903,31.7001,34.0381,124350.0],["2018-09-26",34.129,36.0255,34.1225,34.1745,124050.0],["2018-09-27",34.3044,35.6358,33.7459,34.2005,71850.0],["2018-09-28",34.0901,35.7657,33.7004,35.35,124500.0],["2018-10-01",35.5643,35.7137,33.2523,33.5835,61500.0],["2018-10-02",33.4731,33.7264,32.2651,32.9081,83400.0],["2018-10-03",33.012,33.012,30.4596,32.5833,148800.0],["2018-10-04",32.5703,32.8561,31.2519,31.4598,97800.0],["2018-10-05",31.5182,31.5247,29.9335,30.7648,61800.0],["2018-10-08",30.6609,31.6286,30.0375,31.0181,71700.0],["2018-10-09",31.0051,32.1547,30.5245,30.7713,53400.0],["2018-10-10",30.7129,31.0052,29.3555,29.362,43500.0],["2018-10-11",29.2256,30.2258,26.8486,29.0568,77700.0],["2018-10-12",29.5309,29.5374,28.3813,29.0957,45600.0],["2018-10-15",29.0373,29.3815,28.2449,28.8684,35400.0],["2018-10-16",29.0373,31.4013,28.9853,30.9792,72000.0],["2018-10-17",30.7454,30.7454,29.8881,30.1479,214200.0],["2018-10-18",30.0634,30.2648,28.4398,28.7126,66300.0],["2018-10-19",28.719,28.8489,28.0046,28.2839,40800.0],["2018-10-22",28.3164,28.7645,27.8877,28.5632,85950.0],["2018-10-23",27.9982,28.0241,27.1539,27.563,40500.0],["2018-10-24",27.5305,27.5305,25.4977,25.6926,72000.0],["2018-10-25",25.816,26.6213,25.6146,26.0887,70500.0],["2018-10-26",25.6341,26.8161,25.2704,26.0498,112950.0],["2018-10-29",26.6343,29.0243,26.3096,26.8226,64950.0],["2018-10-30",26.7967,27.6215,26.4654,27.5046,105900.0],["2018-10-31",27.8228,28.4917,27.5046,28.3554,169800.0],["2018-11-01",31.174,31.174,28.4723,29.7192,305400.0],["2018-11-02",30.1349,30.9922,29.4075,30.2972,210600.0],["2018-11-05",30.622,33.0899,30.4596,32.0638,192750.0],["2018-11-06",31.8105,32.934,31.8105,32.2456,108450.0],["2018-11-07",32.4729,32.4924,31.8429,32.356,84900.0],["2018-11-08",32.356,32.4339,31.9533,32.2521,52950.0],["2018-11-09",31.9858,32.2781,30.5245,30.9467,42600.0],["2018-11-12",30.9402,30.9402,29.7257,30.0959,52950.0],["2018-11-13",30.1479,31.4598,29.9206,29.9465,87300.0],["2018-11-14",30.161,30.161,29.3032,29.3616,43800.0],["2018-11-15",28.9847,30.7914,28.9847,30.5054,75150.0],["2018-11-16",30.3235,30.3755,29.6801,30.2065,50550.0],["2018-11-19",30.122,30.33,28.7702,29.2187,43800.0],["2018-11-20",28.7118,29.8296,28.5948,28.8092,138000.0],["2018-11-21",28.9457,30.3884,28.9457,30.057,115050.0],["2018-11-23",29.7841,30.356,29.7841,30.3495,53850.0],["2018-11-26",30.3495,30.5054,29.1732,30.5054,145800.0],["2018-11-27",30.3625,30.8889,29.7256,30.6159,137550.0],["2018-11-28",30.6224,31.5842,29.8426,31.1943,232950.0],["2018-11-29",31.2008,31.4218,30.6354,30.8759,57600.0],["2018-11-30",30.5964,31.3568,30.3365,30.7459,68550.0],["2018-12-03",31.0643,31.2008,29.914,30.7069,77550.0],["2018-12-04",30.5379,30.7134,28.8157,28.9912,84900.0],["2018-12-06",28.4128,29.2771,26.8856,29.0627,120300.0],["2018-12-07",30.5444,33.9238,30.278,32.936,274200.0],["2018-12-10",32.936,33.4104,32.4616,33.1244,99000.0],["2018-12-11",33.4689,33.4689,31.4802,32.2861,95700.0],["2018-12-12",32.7735,32.871,31.9027,32.1886,111450.0],["2018-12-13",32.1886,32.5071,31.4608,31.6817,69750.0],["2018-12-14",31.1878,32.2666,29.5306,30.7394,124050.0],["2018-12-17",30.6094,31.0448,26.6386,29.7451,85050.0],["2018-12-18",29.7516,30.4469,29.3746,29.953,81900.0],["2018-12-19",30.0375,30.4274,28.9327,29.3486,119550.0],["2018-12-20",29.3876,29.5696,28.7767,28.9912,72450.0],["2018-12-21",28.9912,29.8425,27.8669,28.2308,126000.0],["2018-12-24",28.0099,28.4258,27.594,27.8929,32550.0],["2018-12-26",27.7954,28.3998,27.2105,28.2048,131100.0],["2018-12-27",27.6524,30.5119,27.6524,28.8092,73950.0],["2018-12-28",28.8157,29.0237,28.0424,28.7183,77550.0],["2018-12-31",28.7248,30.2065,28.1139,29.0432,95550.0],["2019-01-02",28.6923,29.4006,28.6403,28.9912,86250.0],["2019-01-03",28.9327,29.5176,27.9709,28.2763,40650.0],["2019-01-04",28.4843,28.9522,28.1009,28.7767,54150.0],["2019-01-07",28.5688,29.1342,28.5688,28.8807,66750.0],["2019-01-08",29.0757,29.7191,28.7312,29.4721,61050.0],["2019-01-09",29.5436,29.7126,29.3161,29.4656,36300.0],["2019-01-10",29.2577,29.6216,29.2122,29.3031,48300.0],["2019-01-11",29.1147,29.3486,28.9717,29.1537,33300.0],["2019-01-14",28.8612,29.1667,28.4713,28.4713,33300.0],["2019-01-15",28.4453,28.6208,27.7694,28.3413,52050.0],["2019-01-16",28.3478,28.8157,28.2308,28.4648,71250.0],["2019-01-17",28.2893,28.5948,27.9839,28.5493,43200.0],["2019-01-18",28.7442,28.7442,28.0424,28.2113,37800.0],["2019-01-22",27.9449,28.2698,26.7816,26.8856,52200.0],["2019-01-23",26.8791,27.399,26.5152,26.8336,38550.0],["2019-01-24",26.8011,27.191,26.3592,26.8661,27900.0],["2019-01-25",27.36,28.3543,27.113,28.2048,79350.0],["2019-01-28",27.7694,28.1399,26.8401,27.334,40650.0],["2019-01-29",27.581,27.581,26.6841,26.9701,27900.0],["2019-01-30",26.9701,27.49,26.9441,26.9831,36600.0],["2019-01-31",26.9961,27.542,26.9961,27.399,36750.0],["2019-02-01",27.3925,27.399,26.7946,27.3015,19800.0],["2019-02-04",27.334,27.6005,27.0351,27.5485,27900.0],["2019-02-05",27.5095,28.2763,27.425,27.7629,27600.0],["2019-02-06",27.7109,27.8864,27.4965,27.633,24600.0],["2019-02-07",27.477,27.568,26.3592,26.5476,41400.0],["2019-02-08",26.4112,26.6451,25.6703,26.2422,53850.0],["2019-02-11",26.2487,26.9831,26.0212,26.9051,63600.0],["2019-02-12",26.9441,28.0034,26.9051,27.308,46500.0],["2019-02-13",27.5485,27.5485,26.9766,27.36,49350.0],["2019-02-14",27.2495,27.581,27.1131,27.3795,38250.0],["2019-02-15",27.4965,28.0294,27.165,27.9709,53550.0],["2019-02-19",27.9709,28.2308,27.412,27.5615,31650.0],["2019-02-20",27.555,27.7239,27.49,27.62,34800.0],["2019-02-21",27.451,27.7369,27.347,27.516,39150.0],["2019-02-22",27.5095,27.555,26.8986,27.0871,45900.0],["2019-02-25",27.191,27.5485,26.7361,26.8921,39300.0],["2019-02-26",26.8596,27.2625,26.5737,26.8401,43950.0],["2019-02-27",26.7166,27.516,26.0018,27.2105,83250.0],["2019-02-28",27.2105,27.3275,26.7296,27.0676,42750.0],["2019-03-01",27.2365,27.2365,26.8336,26.9311,15150.0],["2019-03-04",26.9896,27.1715,26.3592,26.4437,35550.0],["2019-03-05",26.4827,27.0221,26.1317,26.3072,98550.0],["2019-03-06",26.3007,26.6191,26.1512,26.5541,37650.0],["2019-03-07",26.4762,26.8206,26.2747,26.6451,74100.0],["2019-03-08",26.5412,26.9181,26.2032,26.3527,75450.0],["2019-03-11",26.4502,27.1,26.4502,27.074,38100.0],["2019-03-12",27.139,27.256,26.7881,26.8856,30150.0],["2019-03-13",27.1455,27.3535,26.8401,27.0806,69150.0],["2019-03-14",27.1715,27.6979,23.0903,26.3137,445800.0],["2019-03-15",26.6386,26.6386,24.9684,26.1577,277200.0],["2019-03-18",26.3527,26.5087,25.6443,26.1577,272700.0],["2019-03-19",26.2357,26.5801,25.0919,25.5988,168900.0],["2019-03-20",25.4234,25.8198,24.0651,25.5208,144450.0],["2019-03-21",25.2934,26.2552,24.819,25.9173,142950.0],["2019-03-22",25.7678,25.7678,23.9286,24.2731,91950.0],["2019-03-25",24.0846,24.2991,23.3177,23.8051,159000.0],["2019-03-26",23.8896,23.9221,23.2722,23.3567,79650.0],["2019-03-27",23.2332,23.2332,22.212,22.251,93750.0],["2019-03-28",22.4396,22.7518,22.277,22.5502,69900.0],["2019-03-29",22.6478,22.6933,22.1209,22.3616,158850.0],["2019-04-01",22.5177,22.8234,22.1469,22.6738,181800.0],["2019-04-02",22.6218,22.7583,22.3095,22.6478,146850.0],["2019-04-03",22.6608,22.9535,22.3876,22.7518,154650.0],["2019-04-04",22.6673,22.9405,22.5762,22.7714,124800.0],["2019-04-05",22.7648,23.2852,22.6478,23.0901,211650.0],["2019-04-08",23.1551,23.7665,23.0575,23.6429,108450.0],["2019-04-09",23.5388,23.721,22.8234,23.025,175650.0],["2019-04-10",23.1551,24.1502,23.0901,24.0267,132900.0],["2019-04-11",24.0917,24.1568,23.5714,23.6754,141000.0],["2019-04-12",23.8966,23.9616,23.5063,23.8446,63600.0],["2019-04-15",23.8901,24.4299,23.7145,24.4169,109350.0],["2019-04-16",24.5405,25.0218,24.4169,24.6251,82200.0],["2019-04-17",24.7942,24.7942,24.2283,24.482,99900.0],["2019-04-18",24.5015,24.7161,24.2088,24.6511,65100.0],["2019-04-22",24.495,24.9112,24.0592,24.3389,58500.0],["2019-04-23",24.2153,24.3909,23.9031,24.0397,70350.0],["2019-04-24",23.9616,24.1763,23.76,23.9291,106800.0],["2019-04-25",23.812,23.812,22.8559,23.1226,124050.0],["2019-04-26",23.0966,23.3372,22.9209,23.1551,33000.0],["2019-04-29",23.1551,23.6494,23.1356,23.5389,72600.0],["2019-04-30",23.5389,23.8771,23.2527,23.812,142950.0],["2019-05-01",23.8966,24.3714,23.2657,24.0137,105000.0],["2019-05-02",24.6576,26.856,23.5389,25.9584,261150.0],["2019-05-03",25.6657,26.3422,25.1064,26.2901,155400.0],["2019-05-06",25.7958,26.1861,25.7048,25.8218,135300.0],["2019-05-07",25.7048,25.9454,24.8787,25.2169,71850.0],["2019-05-08",25.1194,25.1194,24.2933,24.4625,93750.0],["2019-05-09",24.1763,24.4625,23.8706,24.2803,52050.0],["2019-05-10",24.0982,24.56,23.6429,24.1437,46800.0],["2019-05-13",23.6364,23.695,22.8364,22.9144,48600.0],["2019-05-14",22.9209,23.2071,22.5242,22.986,62400.0],["2019-05-15",23.0576,23.5393,22.9534,23.0967,76500.0],["2019-05-16",22.986,23.3701,22.7842,23.0967,76050.0],["2019-05-17",22.8623,23.0771,22.5954,22.7842,57900.0],["2019-05-20",22.5759,22.8883,22.5433,22.7582,35700.0],["2019-05-21",22.8753,24.1447,22.8753,23.9494,116550.0],["2019-05-22",23.7932,23.9299,23.1878,23.4352,58350.0],["2019-05-23",23.2985,23.65,23.0706,23.5589,116550.0],["2019-05-24",23.5979,23.8453,22.9925,23.1292,47100.0],["2019-05-28",23.1227,23.1552,22.6084,22.693,52200.0],["2019-05-29",22.5694,22.628,22.3285,22.4782,88500.0],["2019-05-30",22.5563,22.5824,21.313,21.4822,151800.0],["2019-05-31",21.3716,21.7947,20.649,21.1372,139950.0],["2019-06-03",21.2804,22.1397,21.2804,21.99,101850.0],["2019-06-04",22.3155,22.3611,21.8989,22.3025,68850.0],["2019-06-05",22.5238,22.5238,22.0681,22.2504,94200.0],["2019-06-06",22.2504,22.2764,22.0681,22.0681,70500.0],["2019-06-07",22.1723,22.2113,21.8207,21.9575,51900.0],["2019-06-10",22.3155,22.5498,21.9705,22.4978,86850.0],["2019-06-11",22.6735,22.7191,22.1658,22.4522,50550.0],["2019-06-12",22.5238,22.6215,22.2764,22.3415,22800.0],["2019-06-13",22.4782,22.5563,22.2309,22.4001,61800.0],["2019-06-14",22.4001,22.4001,22.2309,22.335,28200.0],["2019-06-17",22.322,22.4587,22.2309,22.3806,30000.0],["2019-06-18",22.4392,22.5563,22.2309,22.5173,72300.0],["2019-06-19",22.4522,23.1748,22.4522,23.0836,83700.0],["2019-06-20",23.3636,23.3636,22.8037,22.8493,49500.0],["2019-06-21",22.7516,23.4026,22.68,23.0446,114900.0],["2019-06-24",23.0706,23.5719,23.0316,23.4677,74700.0],["2019-06-25",23.6109,23.7737,23.4417,23.7021,48900.0],["2019-06-26",23.7607,24.1512,23.7607,24.0926,67650.0],["2019-06-27",24.0666,24.5744,24.0666,24.5158,76950.0],["2019-06-28",24.5223,24.8543,24.3661,24.672,126000.0],["2019-07-01",24.8543,25.017,24.659,24.8738,57450.0],["2019-07-02",24.8999,25.004,24.6981,24.9129,56250.0],["2019-07-03",24.9975,24.9975,24.7371,24.8543,22950.0],["2019-07-05",24.7371,24.7632,24.0015,24.3465,47100.0],["2019-07-08",24.2424,24.4442,23.9885,24.2749,45450.0],["2019-07-09",24.1643,24.2424,23.9429,24.0926,67350.0],["2019-07-10",24.0926,24.2684,24.0601,24.0926,41550.0],["2019-07-11",24.1187,24.1187,23.012,23.5523,71400.0],["2019-07-12",23.5979,24.7176,23.5914,24.3595,78600.0],["2019-07-15",24.3661,24.7697,24.3596,24.6655,43350.0],["2019-07-16",24.7632,25.7787,24.7436,25.4402,116250.0],["2019-07-17",25.4402,25.5704,25.3425,25.4337,54150.0],["2019-07-18",25.3946,26.0456,25.1537,25.8959,112650.0],["2019-07-19",25.7722,26.5338,25.3425,26.1497,89400.0],["2019-07-22",26.1367,26.1367,25.0821,25.2579,43050.0],["2019-07-23",25.2904,25.8242,25.1277,25.2774,36150.0],["2019-07-24",25.2123,26.1562,25.1017,25.9935,38550.0],["2019-07-25",25.7917,26.2864,25.5183,25.8763,48900.0],["2019-07-26",25.974,25.9805,25.3751,25.8503,71100.0],["2019-07-29",25.7657,25.7982,25.2579,25.6029,27600.0],["2019-07-30",25.7201,26.1562,25.6224,25.668,43950.0],["2019-07-31",25.7136,26.6315,25.7136,25.8047,79050.0],["2019-08-01",25.7917,26.6054,25.7917,26.0065,51000.0],["2019-08-02",25.8503,26.5273,25.1993,26.4101,67800.0],["2019-08-05",25.8177,25.8959,23.9625,24.646,105300.0],["2019-08-06",24.7111,24.8413,23.4417,23.7216,133800.0],["2019-08-07",23.7086,24.1187,23.3115,23.357,80850.0],["2019-08-08",23.4612,23.6565,23.2399,23.4352,49800.0],["2019-08-09",23.4417,23.7541,22.5694,22.6345,34950.0],["2019-08-12",22.5498,22.8493,22.4717,22.5824,33600.0],["2019-08-13",22.4522,22.9144,22.4001,22.6735,55050.0],["2019-08-14",22.237,22.4585,21.4421,21.6636,48900.0],["2019-08-15",21.6115,21.7939,21.5007,21.6245,41550.0],["2019-08-16",21.8396,22.4064,21.7288,22.1327,45600.0],["2019-08-19",22.3478,22.3999,21.7158,22.1132,62400.0],["2019-08-20",22.0285,22.035,21.5789,21.7614,27750.0],["2019-08-21",21.9503,22.6605,21.8917,22.4194,37350.0],["2019-08-22",22.5823,22.8429,22.2174,22.3478,71100.0],["2019-08-23",22.2044,22.2956,20.3475,20.3606,86700.0],["2019-08-26",20.6016,21.0056,20.4844,20.8427,38100.0],["2019-08-27",20.973,20.986,20.1846,20.7645,39600.0],["2019-08-28",20.6863,21.1945,20.4844,20.7841,43200.0],["2019-08-29",21.0186,21.2923,20.7645,20.8948,39900.0],["2019-08-30",21.1033,21.1489,20.745,20.986,25800.0],["2019-09-03",20.7906,21.1945,20.3866,20.4062,37200.0],["2019-09-04",20.8101,21.4161,20.543,21.0642,27750.0],["2019-09-05",21.3639,22.8429,21.3314,22.6084,61200.0],["2019-09-06",22.6149,22.8755,22.0155,22.6214,42150.0],["2019-09-09",22.7712,23.1296,22.2761,23.0253,48600.0],["2019-09-10",22.9993,23.4228,22.6735,23.2534,21600.0],["2019-09-11",23.312,24.2177,22.9993,24.1786,32100.0],["2019-09-12",24.1786,25.0777,23.7811,24.9148,36450.0],["2019-09-13",25.0842,26.2049,24.4392,25.8791,47700.0],["2019-09-16",25.7553,26.27,25.6967,25.7227,45300.0],["2019-09-17",25.5012,25.9442,24.8171,25.41,40050.0],["2019-09-18",25.3839,25.8661,24.6412,24.8497,43650.0],["2019-09-19",25.0712,25.5924,24.563,24.9474,42900.0],["2019-09-20",24.778,25.638,24.3284,25.3644,68850.0],["2019-09-23",25.0777,25.0777,24.4327,24.4783,62100.0],["2019-09-24",24.576,24.6216,24.0027,24.0157,20700.0],["2019-09-25",23.8919,24.6412,23.7811,24.5109,26100.0],["2019-09-26",24.374,24.6281,23.3316,23.4423,37650.0],["2019-09-27",23.729,23.8528,23.1296,23.1296,96450.0],["2019-09-30",23.3707,24.1134,22.9276,23.0058,121800.0],["2019-10-01",23.3772,23.7876,22.1784,22.2565,50400.0],["2019-10-02",22.0676,22.6605,21.8917,22.4455,74100.0],["2019-10-03",22.4781,22.869,21.9764,22.224,24000.0],["2019-10-04",22.3021,22.5562,21.7809,22.2826,33300.0],["2019-10-07",22.2565,22.7908,22.1653,22.2305,46500.0],["2019-10-08",21.9959,22.3673,21.7483,21.8786,60000.0],["2019-10-09",22.0936,22.3347,21.7548,22.048,49200.0],["2019-10-10",22.1523,22.4325,21.6832,21.8461,46050.0],["2019-10-11",22.1262,22.6409,22.022,22.1262,93300.0],["2019-10-14",21.9633,22.2305,21.7679,22.1002,36900.0],["2019-10-15",22.1849,22.7256,22.048,22.6931,37200.0],["2019-10-16",22.5302,22.8234,22.2044,22.7191,48900.0],["2019-10-17",22.8038,23.3967,22.5758,23.2143,73650.0],["2019-10-18",23.2273,23.5205,23.1687,23.3967,35400.0],["2019-10-21",23.6248,24.3154,23.5531,24.2893,72000.0],["2019-10-22",24.348,24.3936,24.0092,24.2437,47250.0],["2019-10-23",24.0222,24.563,24.0222,24.3154,19350.0],["2019-10-24",24.4001,24.589,24.0027,24.5239,47400.0],["2019-10-25",24.3415,24.7128,24.1721,24.2372,30750.0],["2019-10-28",24.0092,24.7194,23.9114,24.6542,35700.0],["2019-10-29",24.5174,25.3123,24.374,24.8888,46650.0],["2019-10-30",24.9539,25.2536,24.4392,25.1494,22500.0],["2019-10-31",25.1168,25.1168,24.4978,24.6672,47700.0],["2019-11-01",25.625,29.9708,25.0907,29.4951,183450.0],["2019-11-04",29.5277,30.3161,29.026,29.1368,79200.0],["2019-11-05",29.5082,30.3747,29.1238,30.088,75750.0],["2019-11-06",30.0164,30.3421,29.2606,29.7101,42000.0],["2019-11-07",30.0359,30.3291,29.3518,29.7101,36900.0],["2019-11-08",29.5472,29.7166,28.8696,29.1759,35550.0],["2019-11-11",28.9609,29.013,28.4136,28.6872,35850.0],["2019-11-12",28.7393,29.4756,28.7198,29.1563,60750.0],["2019-11-13",28.9151,29.3063,28.1784,28.4131,69150.0],["2019-11-14",28.3609,28.6869,28.2175,28.2827,48900.0],["2019-11-15",28.55,28.7586,28.1719,28.1719,27750.0],["2019-11-18",28.0675,28.1784,27.4547,27.6763,43800.0],["2019-11-19",27.7807,28.4326,27.6894,28.3283,53100.0],["2019-11-20",28.1458,28.6999,27.8393,28.3088,93750.0],["2019-11-21",28.3479,28.5891,27.7089,28.5695,77250.0],["2019-11-22",28.4848,29.0977,27.7155,28.9412,75150.0],["2019-11-25",29.039,29.8279,28.6804,29.1433,51900.0],["2019-11-26",29.0324,29.6649,28.8564,29.4953,65550.0],["2019-11-27",29.4302,29.7366,29.2215,29.4171,31500.0],["2019-11-29",29.2411,29.5671,29.065,29.2085,42150.0],["2019-12-02",29.391,29.3976,28.6673,29.1759,32100.0],["2019-12-03",28.8564,29.541,28.7456,29.0911,56100.0],["2019-12-04",29.2802,29.5149,28.7195,28.8564,62250.0],["2019-12-05",29.0194,29.5866,28.6087,28.8955,56250.0],["2019-12-06",29.2346,29.5606,28.8303,28.8499,44550.0],["2019-12-09",28.7651,28.9738,28.5109,28.7651,72900.0],["2019-12-10",28.7651,29.7496,28.7651,29.6518,52950.0],["2019-12-11",29.6909,30.0952,29.4953,30.0039,39000.0],["2019-12-12",29.9778,30.858,29.6975,30.5842,44100.0],["2019-12-13",30.532,30.8254,30.3951,30.8058,42750.0],["2019-12-16",30.8058,31.536,30.5776,30.8906,78900.0],["2019-12-17",30.8971,31.1579,30.519,30.6493,72750.0],["2019-12-18",30.7928,30.8841,30.3494,30.8319,51300.0],["2019-12-19",30.4668,30.5842,30.1538,30.519,61950.0],["2019-12-20",30.6363,30.6428,30.1408,30.4733,49050.0],["2019-12-23",30.4342,30.7797,30.0169,30.7537,45150.0],["2019-12-24",30.6819,30.7993,30.5059,30.7471,18300.0],["2019-12-26",30.6428,30.9362,30.3429,30.7797,48300.0],["2019-12-27",30.3364,30.9688,30.3299,30.7602,34200.0],["2019-12-30",30.7928,31.3013,30.6559,30.695,71100.0],["2019-12-31",30.7732,31.9403,30.5255,31.6208,69150.0],["2020-01-02",31.6664,31.6664,30.3625,30.9753,71250.0],["2020-01-03",30.5907,31.0014,30.4603,30.8841,47250.0],["2020-01-06",30.6494,31.2035,30.3494,31.0927,20100.0],["2020-01-07",30.9884,31.4317,30.3886,31.2492,37200.0],["2020-01-08",31.2296,31.4708,30.8841,31.0862,38850.0],["2020-01-09",31.2166,31.2622,30.8449,31.2296,27450.0],["2020-01-10",31.1774,31.5034,30.8971,31.2752,63150.0],["2020-01-13",31.2948,31.6078,31.2231,31.523,56400.0],["2020-01-14",31.523,32.1163,31.3861,31.4056,69750.0],["2020-01-15",30.9558,31.6795,30.9558,31.5686,54300.0],["2020-01-16",31.8359,32.5857,31.8359,32.4162,39750.0],["2020-01-17",32.4162,32.5009,32.0772,32.2206,43800.0],["2020-01-21",32.1293,32.1489,31.7903,31.9142,81600.0],["2020-01-22",31.8099,32.4162,31.2166,31.347,82950.0],["2020-01-23",31.3013,31.9011,30.7732,31.6664,42900.0],["2020-01-24",31.7903,31.7903,30.9949,31.2622,40200.0],["2020-01-27",30.7732,31.3274,30.3951,30.8319,45300.0],["2020-01-28",30.871,31.3144,30.6233,30.7667,50700.0],["2020-01-29",30.858,31.1514,30.0365,30.1473,42600.0],["2020-01-30",30.0039,30.7537,29.88,30.0821,62850.0],["2020-01-31",30.2582,30.8645,29.6844,29.8865,109950.0],["2020-02-03",30.0756,30.3886,29.8018,29.867,38850.0],["2020-02-04",30.2451,30.5385,29.8735,29.9517,68700.0],["2020-02-05",30.3299,30.532,30.0561,30.219,173100.0],["2020-02-06",30.3168,30.3168,29.5801,29.6062,41700.0],["2020-02-07",29.5019,29.9583,28.9673,29.365,57750.0],["2020-02-10",28.8955,30.0039,28.8955,29.7887,35250.0],["2020-02-11",30.0626,30.3299,29.9778,30.0495,20700.0],["2020-02-12",29.9257,30.5385,29.9257,30.3755,40500.0],["2020-02-13",30.2712,30.6233,29.8539,30.4994,23700.0],["2020-02-14",30.2842,30.3429,29.7235,29.7822,44400.0],["2020-02-18",29.7235,29.9778,29.052,29.0846,42300.0],["2020-02-19",29.1433,29.6257,29.1433,29.541,49950.0],["2020-02-20",29.3845,30.4733,29.378,30.4733,69150.0],["2020-02-21",30.4733,30.6754,29.8931,30.5124,50400.0],["2020-02-24",29.7757,30.4733,29.3389,30.2712,63750.0],["2020-02-25",30.3168,30.7732,29.4432,29.4888,60150.0],["2020-02-26",29.6388,29.7822,28.3479,28.5239,50700.0],["2020-02-27",28.2305,28.2305,26.6006,26.6006,62100.0],["2020-02-28",26.1051,26.4637,24.5338,25.1271,79200.0],["2020-03-02",25.3944,25.7335,24.9511,25.6878,48900.0],["2020-03-03",25.5705,25.9942,24.4491,24.7359,37800.0],["2020-03-04",25.0424,25.0424,24.5143,24.8728,74400.0],["2020-03-05",24.4491,24.8598,24.1166,24.4491,72900.0],["2020-03-06",23.6406,25.0358,23.6406,24.3122,71250.0],["2020-03-09",23.4385,23.608,21.0784,21.626,93000.0],["2020-03-10",22.2323,22.5127,20.8176,22.0498,151800.0],["2020-03-11",21.3783,21.7629,20.146,20.7067,54000.0],["2020-03-12",21.8412,21.8412,18.5356,20.9088,174750.0],["2020-03-13",22.0302,22.4931,19.481,21.2609,111300.0],["2020-03-16",19.1485,19.8461,15.2171,15.7061,142800.0],["2020-03-17",16.4167,18.3596,15.4714,18.151,65850.0],["2020-03-18",16.8666,17.2447,12.8895,13.046,65700.0],["2020-03-19",12.9221,14.1609,12.3875,13.0395,126750.0],["2020-03-20",13.2025,15.1063,13.2025,14.0044,155100.0],["2020-03-23",13.5611,15.5105,12.8048,13.5872,131700.0],["2020-03-24",14.9954,15.8886,14.363,15.4192,88650.0],["2020-03-25",15.5498,18.1283,15.2168,17.1753,69000.0],["2020-03-26",17.3776,18.7681,17.0773,18.1414,66000.0],["2020-03-27",17.3841,17.7301,15.4845,16.0851,49500.0],["2020-03-30",16.1895,16.6987,15.6477,16.2156,47550.0],["2020-03-31",16.1242,16.9729,15.1516,15.4714,117150.0],["2020-04-01",15.0602,15.4584,13.5,14.081,194400.0],["2020-04-02",14.1462,15.0798,13.5783,13.846,49800.0],["2020-04-03",14.8186,14.8186,12.8994,13.5,73950.0],["2020-04-06",14.1593,15.7456,14.1593,15.5498,65250.0],["2020-04-07",16.0198,16.6791,15.7456,16.2222,55500.0],["2020-04-08",16.6073,17.9782,16.6008,17.7236,83100.0],["2020-04-09",18.2393,19.101,18.2393,18.5461,94050.0],["2020-04-13",18.8138,19.2577,17.1818,17.5212,70500.0],["2020-04-14",18.5461,19.0292,17.5082,17.58,84450.0],["2020-04-15",17.0382,17.1426,15.9937,16.9794,124650.0],["2020-04-16",16.9859,17.1426,15.9023,16.6726,81900.0],["2020-04-17",17.5147,18.174,17.1361,17.6518,70350.0],["2020-04-20",17.8346,19.1075,17.3972,17.8346,133200.0],["2020-04-21",17.5212,18.0108,17.345,17.5604,86700.0],["2020-04-22",17.7824,18.2132,17.0447,17.1296,73050.0],["2020-04-23",17.4755,18.5984,17.4755,17.9651,46800.0],["2020-04-24",17.9521,18.0108,17.1883,17.5408,91200.0],["2020-04-27",17.6322,19.4796,17.6192,18.9835,79200.0],["2020-04-28",19.6559,20.2826,19.1598,19.6885,90150.0],["2020-04-29",20.1716,21.2683,20.028,20.8766,103800.0],["2020-04-30",20.1129,20.1129,18.7681,18.8138,70950.0],["2020-05-01",18.7811,18.8987,17.6322,18.5527,101100.0],["2020-05-04",18.2197,18.5527,17.469,18.1283,127350.0],["2020-05-05",18.6636,19.1402,18.1936,18.272,76050.0],["2020-05-06",18.2915,18.5135,17.7432,17.939,69150.0],["2020-05-07",17.3123,21.8689,17.3123,18.5331,103200.0],["2020-05-08",19.2707,20.2304,18.6375,19.8517,75750.0],["2020-05-11",19.3883,21.5947,19.0162,20.4393,134250.0],["2020-05-12",20.5894,20.5894,18.9313,19.0031,74400.0],["2020-05-13",18.7159,18.9835,17.5539,18.0826,93150.0],["2020-05-14",17.469,18.4743,17.2666,18.3895,68850.0],["2020-05-15",18.3242,19.1859,18.0892,19.0096,103800.0],["2020-05-18",20.0672,21.4642,20.0215,21.1835,92100.0],["2020-05-19",21.0464,21.5751,20.6808,21.1508,114000.0],["2020-05-20",21.5494,22.4119,21.5494,21.9022,42750.0],["2020-05-21",21.863,22.2943,21.4514,21.9676,45300.0],["2020-05-22",22.0264,22.536,21.8696,22.2681,61500.0],["2020-05-26",23.4051,24.3199,22.8954,23.2287,106050.0],["2020-05-27",23.8429,25.5809,23.6142,25.3653,60600.0],["2020-05-28",25.888,25.888,24.065,24.2284,72300.0],["2020-05-29",24.0977,24.2349,23.0326,23.6468,64200.0],["2020-06-01",23.5946,24.0324,23.3397,23.5619,72750.0],["2020-06-02",23.6403,23.8429,23.2287,23.4639,86400.0],["2020-06-03",24.0062,24.542,23.9474,24.1957,74700.0],["2020-06-04",24.1761,25.1431,23.8233,24.6596,111000.0],["2020-06-05",26.0252,26.6983,25.5156,26.4761,72300.0],["2020-06-08",26.8159,26.8289,25.8358,26.3585,35550.0],["2020-06-09",25.9338,26.4042,25.398,25.9272,40950.0],["2020-06-10",25.8162,25.8162,24.1826,24.3264,59550.0],["2020-06-11",23.098,23.6795,22.0591,22.0591,66150.0],["2020-06-12",23.2352,23.588,21.9872,22.817,50250.0],["2020-06-15",21.85,23.111,21.85,23.0261,53250.0],["2020-06-16",24.1761,24.1761,23.1241,23.2875,51900.0],["2020-06-17",23.294,23.3463,22.5426,22.6798,32700.0],["2020-06-18",22.4642,23.1045,22.4642,23.0,37050.0],["2020-06-19",23.5488,23.5488,22.4119,22.7255,66450.0],["2020-06-22",22.4054,22.6014,22.0199,22.6014,31200.0],["2020-06-23",22.8039,22.9542,22.2747,22.3531,37650.0],["2020-06-24",22.1113,22.1113,21.0659,21.4253,55950.0],["2020-06-25",21.6474,22.7059,21.2096,22.0852,82800.0],["2020-06-26",21.8042,21.9676,20.9613,21.1508,154350.0],["2020-06-29",21.5886,22.4119,20.9679,22.3335,46650.0],["2020-06-30",22.2355,23.2875,22.2355,23.0653,94200.0],["2020-07-01",23.0718,23.4312,22.0525,22.1701,34500.0],["2020-07-02",22.6733,22.9542,21.9872,22.1571,72450.0],["2020-07-06",22.8562,22.8562,22.2681,22.4707,28800.0],["2020-07-07",22.2224,22.3858,21.2684,21.4645,28650.0],["2020-07-08",21.3403,22.046,21.3403,22.046,33750.0],["2020-07-09",21.948,22.2485,21.0397,21.1051,55200.0],["2020-07-10",21.2227,22.3204,21.0985,22.2093,51150.0],["2020-07-13",22.5426,22.8954,22.1897,22.3923,49050.0],["2020-07-14",22.3662,23.2809,21.4318,23.1306,31050.0],["2020-07-15",23.9409,24.3264,23.8494,23.9409,54150.0],["2020-07-16",23.8821,24.1826,23.1568,23.6207,19950.0],["2020-07-17",23.6926,23.9343,23.5554,23.6468,22200.0],["2020-07-20",23.4247,23.771,23.0457,23.6076,33450.0],["2020-07-21",24.0389,24.3133,23.6795,24.0716,19650.0],["2020-07-22",23.8755,24.1957,23.7906,24.052,19500.0],["2020-07-23",24.0062,24.2349,23.8494,23.9866,32250.0],["2020-07-24",23.9997,23.9997,23.5423,23.6272,24150.0],["2020-07-27",23.6534,24.2872,23.2417,23.7318,45900.0],["2020-07-28",23.686,24.2088,23.3659,24.1761,28350.0],["2020-07-29",24.0846,24.8164,24.0846,24.6792,36000.0],["2020-07-30",24.2741,24.9406,24.1238,24.8622,33900.0],["2020-07-31",24.7642,25.1889,24.261,24.6335,35700.0],["2020-08-03",24.444,24.9798,24.444,24.9798,39450.0],["2020-08-04",24.7511,25.3392,24.7511,25.2412,22350.0],["2020-08-05",25.4502,25.8946,25.1562,25.8946,26400.0],["2020-08-06",26.3977,27.8025,26.2931,27.2733,53250.0],["2020-08-07",26.9792,27.9332,26.8224,27.9332,40050.0],["2020-08-10",28.0377,29.0179,27.9332,28.7565,54450.0],["2020-08-11",29.1289,30.011,28.5735,28.959,56400.0],["2020-08-12",29.436,29.436,27.9985,29.3446,30600.0],["2020-08-13",29.3315,29.8804,28.5147,29.717,43950.0],["2020-08-14",29.4295,29.8542,29.2596,29.7235,33300.0],["2020-08-17",29.4099,30.6579,29.4099,30.586,27000.0],["2020-08-18",30.488,30.671,28.4037,29.0048,47700.0],["2020-08-19",29.129,29.8679,28.8413,29.3513,33000.0],["2020-08-20",28.8217,29.2009,28.4621,28.4882,22500.0],["2020-08-21",28.1744,28.4882,27.9129,28.2856,75000.0],["2020-08-24",28.4817,28.704,28.0829,28.704,26700.0],["2020-08-25",29.0375,29.3906,28.3117,28.5275,26550.0],["2020-08-26",28.3967,28.5079,27.9194,28.0894,42750.0],["2020-08-27",28.1548,28.2332,27.684,27.8736,28200.0],["2020-08-28",28.0502,28.3444,27.5467,28.3444,34650.0],["2020-08-31",27.9652,28.5798,27.6906,27.8475,57750.0],["2020-09-01",27.6775,28.8413,27.6448,28.8282,30300.0],["2020-09-02",28.8152,29.2206,28.6452,28.874,52800.0],["2020-09-03",28.1744,28.3902,27.1348,27.1675,33150.0],["2020-09-04",27.6382,28.5602,26.3175,26.7752,37950.0],["2020-09-08",26.4613,27.0367,25.899,26.5071,32100.0],["2020-09-09",26.7425,26.9452,26.4417,26.5071,20550.0],["2020-09-10",26.6771,26.8667,26.1736,26.3044,19500.0],["2020-09-11",26.1998,26.9321,26.1998,26.4482,22950.0],["2020-09-14",26.7359,26.9255,26.5202,26.8275,21450.0],["2020-09-15",26.9582,27.2982,26.3959,26.4613,16050.0],["2020-09-16",27.0759,27.5271,26.6771,26.6771,22050.0],["2020-09-17",26.5136,26.6902,26.2521,26.3305,7650.0],["2020-09-18",26.5725,27.0302,25.8009,26.3567,69600.0],["2020-09-21",25.7878,26.2259,24.6305,25.1013,50850.0],["2020-09-22",25.2713,25.6963,24.6436,25.6767,18300.0],["2020-09-23",25.4936,26.4613,24.8855,25.0425,51150.0],["2020-09-24",24.7351,25.5459,24.7221,25.134,31650.0],["2020-09-25",25.1078,25.9121,25.1078,25.5525,31800.0],["2020-09-28",26.154,27.2394,26.154,26.8602,33150.0],["2020-09-29",26.8536,27.0171,26.3502,26.7425,15900.0],["2020-09-30",27.004,27.5271,26.5136,26.9909,95700.0],["2020-10-01",27.514,27.7886,27.0367,27.6579,39000.0],["2020-10-02",27.1348,28.2659,27.1348,27.2394,29100.0],["2020-10-05",27.3767,29.1094,27.2394,28.5406,25950.0],["2020-10-06",28.5732,29.4036,28.4882,28.7171,25350.0],["2020-10-07",28.6844,29.2729,28.0502,28.8609,28950.0],["2020-10-08",27.2132,28.9459,26.4221,28.7694,21750.0],["2020-10-09",29.0375,29.0375,28.2855,28.6909,8700.0],["2020-10-12",28.449,28.9917,28.1744,28.9067,29250.0],["2020-10-13",28.3967,29.3579,28.3967,28.9786,39300.0],["2020-10-14",28.9329,28.9852,27.7886,27.7886,16500.0],["2020-10-15",27.3767,27.9913,26.8144,27.2721,23700.0],["2020-10-16",26.9909,28.3444,26.9909,27.8932,22350.0],["2020-10-19",28.2463,28.3902,27.6252,28.0567,13050.0],["2020-10-20",28.0175,28.2921,27.8017,28.1286,11550.0],["2020-10-21",27.3898,28.1417,27.3898,27.7429,20550.0],["2020-10-22",27.9194,28.3444,27.5859,27.9325,18300.0],["2020-10-23",28.2006,28.704,28.2006,28.4686,12450.0],["2020-10-26",28.2659,28.2659,27.3113,27.8998,18450.0],["2020-10-27",27.8932,28.194,26.8798,27.0629,18450.0],["2020-10-28",27.1021,27.1936,25.4936,25.5001,31950.0],["2020-10-29",25.4086,25.9513,24.9378,25.8728,22350.0],["2020-10-30",25.7486,25.8467,24.539,24.7024,37650.0],["2020-11-02",24.8921,26.1148,24.8921,26.1148,13200.0],["2020-11-03",26.5463,26.9844,25.8598,26.5986,28350.0],["2020-11-04",26.3436,27.2198,24.5913,26.7686,21000.0],["2020-11-05",26.8013,27.854,26.1998,27.429,24900.0],["2020-11-06",27.7886,28.024,26.1867,26.1867,20400.0],["2020-11-09",27.5794,29.4233,27.3636,27.6252,48900.0],["2020-11-10",28.1156,28.1156,26.9452,27.2198,37800.0],["2020-11-11",27.1217,27.1217,25.9186,26.2652,37050.0],["2020-11-12",26.3175,26.8079,25.9775,26.4221,16500.0],["2020-11-13",26.4286,26.9844,26.3109,26.4482,15300.0],["2020-11-16",27.2198,27.2198,26.2913,26.6575,49050.0],["2020-11-17",26.4939,27.2725,25.6105,26.291,37200.0],["2020-11-18",26.5004,26.5004,26.0293,26.3303,32850.0],["2020-11-19",26.3303,26.5004,26.206,26.4612,44100.0],["2020-11-20",26.3761,26.664,26.2583,26.664,36000.0],["2020-11-23",26.7949,26.8276,26.6051,26.7622,34650.0],["2020-11-24",26.9257,28.2017,26.7229,28.1101,109800.0],["2020-11-25",27.8222,28.1297,27.3445,27.7698,48300.0],["2020-11-27",27.6324,27.6848,27.5932,27.6455,10500.0],["2020-11-30",27.6717,27.6717,26.3172,26.5462,23550.0],["2020-12-01",26.808,27.109,26.3826,26.6706,36150.0],["2020-12-02",26.4546,26.6509,26.3434,26.4088,15900.0],["2020-12-03",26.3696,27.8811,26.3696,27.8418,80100.0],["2020-12-04",27.8418,31.5715,27.8418,31.5257,178950.0],["2020-12-07",31.4145,31.4145,30.4395,30.7536,57750.0],["2020-12-08",30.7536,31.3948,29.9749,31.2051,109650.0],["2020-12-09",31.3425,31.7351,30.8844,31.2116,61350.0],["2020-12-10",31.2443,32.6773,30.3348,31.9903,73800.0],["2020-12-11",31.1069,31.7351,30.3348,30.8779,20700.0],["2020-12-14",31.2247,31.7743,30.819,31.4275,48300.0],["2020-12-15",31.8398,32.6511,31.6173,32.5857,40200.0],["2020-12-16",32.71,33.0306,32.1277,32.7362,77250.0],["2020-12-17",32.6511,33.5214,32.324,33.3905,56550.0],["2020-12-18",32.9587,33.914,32.396,32.5268,96450.0],["2020-12-21",31.8136,32.2978,30.7143,31.866,57000.0],["2020-12-22",31.8136,33.0568,31.8136,32.7166,32700.0],["2020-12-23",33.0568,33.0765,32.7166,32.8082,35250.0],["2020-12-24",32.8082,33.4102,32.7166,32.7231,7650.0],["2020-12-28",33.456,33.7766,32.7166,33.1092,24300.0],["2020-12-29",32.9848,33.2204,32.553,32.782,58800.0],["2020-12-30",32.9652,33.2204,32.7166,33.1157,26550.0],["2020-12-31",32.926,33.6196,32.7166,33.4363,50850.0],["2021-01-04",33.4821,33.5083,32.0557,32.3044,45300.0],["2021-01-05",32.3501,33.2008,32.3501,32.8344,67500.0],["2021-01-06",33.1681,34.5552,33.1681,34.3328,76050.0],["2021-01-07",34.3328,36.0471,33.6981,34.3982,139800.0],["2021-01-08",34.5422,35.2946,32.3959,32.8605,27450.0],["2021-01-11",32.3567,32.6773,31.866,32.3567,31500.0],["2021-01-12",32.324,34.2608,32.2389,34.0711,96000.0],["2021-01-13",34.1823,34.516,33.2466,33.2793,39150.0],["2021-01-14",33.4102,33.6196,32.5661,33.0437,50250.0],["2021-01-15",32.2585,33.0045,32.0622,32.8605,62550.0],["2021-01-19",33.3186,33.8551,33.155,33.2793,23400.0],["2021-01-20",33.2989,33.9336,32.8278,32.9783,13950.0],["2021-01-21",33.1681,33.3382,32.4418,32.9652,10950.0],["2021-01-22",32.3763,32.8932,32.0753,32.8932,30450.0],["2021-01-25",32.625,32.625,31.4472,31.6631,41400.0],["2021-01-26",32.0295,32.5792,31.5322,31.6566,43800.0],["2021-01-27",31.0022,31.0022,29.6347,30.1254,55200.0],["2021-01-28",30.5769,30.6293,26.9585,29.7394,67800.0],["2021-01-29",29.7394,29.9291,29.2028,29.6085,57600.0],["2021-02-01",29.7721,30.3675,29.3402,29.9553,24900.0],["2021-02-02",30.5049,31.7024,29.9422,31.2509,28950.0],["2021-02-03",31.3359,31.6304,30.8059,31.5388,55050.0],["2021-02-04",31.9641,32.3305,31.7809,32.0622,13200.0],["2021-02-05",32.5661,33.3905,32.0034,32.0034,18450.0],["2021-02-08",32.6577,32.9063,31.6631,32.2913,76500.0],["2021-02-09",32.3894,32.3894,30.7798,31.0808,73800.0],["2021-02-10",31.1396,31.5519,29.5889,30.7209,45450.0],["2021-02-11",30.7732,32.1408,30.1647,31.2509,55050.0],["2021-02-12",30.9172,31.2901,30.7732,31.1396,17400.0],["2021-02-16",31.3556,32.0492,30.9826,31.2116,40950.0],["2021-02-17",31.0284,31.1724,30.361,30.6031,23850.0],["2021-02-18",30.0011,30.7536,29.4384,29.8179,30450.0],["2021-02-19",29.8899,32.0034,29.5496,30.0469,44250.0],["2021-02-22",29.916,31.7482,29.7721,31.5061,46800.0],["2021-02-23",31.2378,32.2193,31.0546,31.7285,44850.0],["2021-02-24",31.9576,33.1877,31.9576,32.8147,68100.0],["2021-02-25",32.8671,33.456,32.0622,32.409,47250.0],["2021-02-26",32.1473,32.8998,31.6958,31.7612,55500.0],["2021-03-01",32.7166,33.2335,31.9903,32.9325,27750.0],["2021-03-02",32.71,32.7231,31.7678,31.9248,20250.0],["2021-03-03",32.8082,32.8082,31.6042,31.6042,24450.0],["2021-03-04",31.6435,32.3567,30.06,30.1647,26250.0],["2021-03-05",30.5311,31.1658,29.4449,30.8386,33900.0],["2021-03-08",30.8975,30.9303,29.7655,30.217,42150.0],["2021-03-09",30.7012,31.3163,30.4918,31.1789,28800.0],["2021-03-10",31.1789,31.9314,30.7732,31.0415,74400.0],["2021-03-11",31.1593,34.3982,31.1593,34.3393,49200.0],["2021-03-12",34.3131,35.8835,33.083,35.8247,52800.0],["2021-03-15",35.6611,35.6611,34.817,35.0198,27750.0],["2021-03-16",35.118,35.3993,34.5422,34.8432,40800.0],["2021-03-17",34.6796,35.3274,34.6796,35.3274,30750.0],["2021-03-18",35.0067,35.1049,34.3524,34.5487,66300.0],["2021-03-19",34.6011,35.5891,33.3055,35.5826,142500.0],["2021-03-22",35.3208,35.3208,33.7897,34.8759,61200.0],["2021-03-23",34.8955,36.0609,32.8856,32.8856,63900.0],["2021-03-24",33.1933,34.0313,31.6417,31.7333,52500.0],["2021-03-25",31.3405,33.3962,30.2602,33.226,77400.0],["2021-03-26",33.9789,35.236,33.5206,35.236,44550.0],["2021-03-29",35.3538,35.6026,34.0313,34.614,46950.0],["2021-03-30",34.758,35.1116,34.1753,34.2605,31350.0],["2021-03-31",34.8104,34.8104,33.0427,33.6057,61500.0],["2021-04-01",33.4224,34.686,33.0493,34.2277,48750.0],["2021-04-05",34.9021,35.7663,34.3914,35.3538,38550.0],["2021-04-06",35.3538,35.4062,34.4503,34.758,23700.0],["2021-04-07",34.4765,35.0395,33.4814,33.9724,32550.0],["2021-04-08",34.8759,34.8759,33.776,34.4176,22800.0],["2021-04-09",34.1491,35.0461,34.0051,34.83,22800.0],["2021-04-12",34.9413,34.961,33.645,33.6647,44250.0],["2021-04-13",34.4765,34.4765,33.4093,34.0379,25050.0],["2021-04-14",34.5354,34.7187,33.8873,34.2736,20550.0],["2021-04-15",34.339,34.339,33.1998,33.6647,60750.0],["2021-04-16",33.8087,34.064,32.9511,33.5599,30150.0],["2021-04-19",33.5599,33.5599,32.5648,32.8201,23850.0],["2021-04-20",32.6433,32.8201,31.4714,31.8642,19200.0],["2021-04-21",31.8642,32.8267,31.8642,32.5648,20850.0],["2021-04-22",32.8136,34.0902,32.8136,33.501,57450.0],["2021-04-23",33.6909,36.2966,33.6909,35.3604,62550.0],["2021-04-26",35.5109,36.4799,34.4896,34.8497,46050.0],["2021-04-27",35.8252,35.8252,34.8497,35.5437,33300.0],["2021-04-28",35.5502,36.1918,35.4978,36.0085,32100.0],["2021-04-29",36.0805,36.3686,35.0854,35.177,21450.0],["2021-04-30",35.0264,36.1984,34.0706,34.0771,49350.0],["2021-05-03",34.2539,34.9413,34.0771,34.4503,44100.0],["2021-05-04",33.9593,37.1215,33.9593,34.4798,39900.0],["2021-05-05",34.4798,34.9119,32.9871,33.5075,28700.0],["2021-05-06",33.8022,34.7056,33.6843,34.578,37700.0],["2021-05-07",34.9021,35.1378,33.645,35.1181,20400.0],["2021-05-10",35.0494,35.2654,33.1638,33.1638,33000.0],["2021-05-11",32.5648,33.6156,32.0934,32.9281,41200.0],["2021-05-12",32.9183,34.1753,31.5238,31.6122,39700.0],["2021-05-13",31.3863,33.2817,31.3863,32.7416,43500.0],["2021-05-14",32.9478,34.136,32.9478,34.0182,30600.0],["2021-05-17",34.0182,34.7351,32.9281,34.7351,37700.0],["2021-05-18",34.0423,34.8776,33.8162,33.8752,30400.0],["2021-05-19",33.4035,34.3076,32.9219,34.1995,38500.0],["2021-05-20",34.2683,35.1036,34.17,34.9071,41900.0],["2021-05-21",35.4279,35.9488,35.1331,35.5164,61400.0],["2021-05-24",35.6441,35.8112,34.9464,35.6638,79100.0],["2021-05-25",35.654,35.7228,34.2093,34.2781,30700.0],["2021-05-26",34.455,35.5164,34.455,34.858,18200.0],["2021-05-27",35.251,35.31,34.7498,35.0545,27800.0],["2021-05-28",35.2314,35.2314,34.4255,34.7892,42800.0],["2021-06-01",35.4771,36.2534,34.6417,36.0471,126500.0],["2021-06-02",36.3321,36.3321,35.6245,36.0667,38800.0],["2021-06-03",35.8702,36.794,35.7719,36.4697,38400.0],["2021-06-04",36.7055,37.3541,36.5876,37.1084,31900.0],["2021-06-07",37.2558,37.4426,36.676,36.9709,33600.0],["2021-06-08",36.9414,37.0986,36.2534,36.5384,23400.0],["2021-06-09",36.5483,36.5483,35.8702,35.9291,31600.0],["2021-06-10",36.7841,36.7841,35.8702,35.939,28500.0],["2021-06-11",36.0962,36.5679,35.8702,35.9979,42900.0],["2021-06-14",35.6736,36.2535,35.6736,36.1159,52900.0],["2021-06-15",36.0471,36.2338,35.7719,35.9685,18900.0],["2021-06-16",35.7719,36.3812,35.7719,35.9488,19100.0],["2021-06-17",36.0078,36.0078,34.8088,35.1036,30500.0],["2021-06-18",34.3174,34.4452,33.3543,33.5018,52400.0],["2021-06-21",33.5411,34.3371,33.2069,33.4428,32600.0],["2021-06-22",33.374,33.3838,32.6861,33.0694,22900.0],["2021-06-23",33.1283,34.0521,33.1283,33.6197,30000.0],["2021-06-24",33.8556,34.4649,33.5706,34.3764,28100.0],["2021-06-25",34.514,34.9955,34.1111,34.17,82100.0],["2021-06-28",34.2388,34.4648,33.4624,33.6295,18600.0],["2021-06-29",33.8261,34.3371,33.5607,33.7474,17500.0],["2021-06-30",33.885,35.1036,33.1087,33.9342,54300.0],["2021-07-01",34.2192,34.9267,34.1111,34.74,35300.0],["2021-07-02",34.7499,34.7499,34.0324,34.1111,11400.0],["2021-07-06",33.885,33.885,32.7156,33.374,17400.0],["2021-07-07",33.0301,33.3642,32.6173,32.9514,20500.0],["2021-07-08",32.2242,32.7647,31.4282,32.1161,27900.0],["2021-07-09",32.4502,33.0399,32.3028,32.9121,19300.0],["2021-07-12",32.5878,33.2757,32.3913,32.9318,30800.0],["2021-07-13",32.863,33.1676,32.4404,32.8532,23100.0],["2021-07-14",33.0006,33.0006,31.9195,32.2144,16000.0],["2021-07-15",31.949,31.9589,31.0842,31.3299,17200.0],["2021-07-16",31.7623,32.2733,31.0252,31.438,27700.0],["2021-07-19",30.8287,31.6149,28.8141,31.2513,33700.0],["2021-07-20",31.4478,33.5804,31.3102,32.4797,54500.0],["2021-07-21",32.9613,33.8654,32.7647,32.9907,13200.0],["2021-07-22",32.6959,32.804,31.6149,31.7426,21700.0],["2021-07-23",32.0276,32.0276,31.1333,31.8901,6000.0],["2021-07-26",31.8606,31.9097,31.4282,31.664,19700.0],["2021-07-27",31.2513,32.2831,31.212,32.1357,19700.0],["2021-07-28",32.3028,33.4133,32.067,32.7745,18700.0],["2021-07-29",32.8138,33.4035,32.519,32.6271,19800.0],["2021-07-30",32.5976,33.2069,32.1259,32.3421,26600.0],["2021-08-02",32.4306,33.148,30.9761,31.1039,24900.0],["2021-08-03",31.3889,31.9785,30.5142,30.9859,59800.0],["2021-08-04",30.583,31.497,29.9049,30.7697,67900.0],["2021-08-05",30.7697,32.6664,30.7697,31.9392,30400.0],["2021-08-06",32.2832,32.6173,30.4454,32.0866,19600.0],["2021-08-09",32.3519,32.8925,32.1259,32.4994,8500.0],["2021-08-10",32.6173,32.9121,32.4011,32.4994,21800.0],["2021-08-11",32.5682,33.1087,32.1751,33.0988,11400.0],["2021-08-12",33.1087,33.5607,32.7745,33.2757,25100.0],["2021-08-13",33.4526,33.5607,32.6369,33.1676,8000.0],["2021-08-16",32.7352,33.4231,31.5756,32.0276,37100.0],["2021-08-17",31.649,32.662,31.5113,31.9539,26200.0],["2021-08-18",32.0916,32.4161,31.5408,31.5703,17000.0],["2021-08-19",31.2163,32.7407,31.2163,31.944,34900.0],["2021-08-20",31.7277,32.5637,30.7442,31.0392,63700.0],["2021-08-23",31.4523,32.8882,31.4523,32.6522,21400.0],["2021-08-24",32.898,34.2454,32.8587,33.911,31100.0],["2021-08-25",33.9504,33.9504,32.6325,32.8882,22600.0],["2021-08-26",32.7604,33.0259,32.1407,32.3768,17700.0],["2021-08-27",32.3178,34.3438,32.3178,33.9504,26800.0],["2021-08-30",34.0094,34.2553,33.6553,33.8225,25100.0],["2021-08-31",33.6455,34.1274,33.4488,33.9897,26200.0],["2021-09-01",34.0291,34.2946,33.9012,34.2061,26500.0],["2021-09-02",34.3241,34.8552,34.1274,34.8552,25300.0],["2021-09-03",34.9437,35.2289,34.4815,34.8945,17600.0],["2021-09-07",34.8454,35.1109,34.511,34.8257,55800.0],["2021-09-08",34.8552,34.8552,32.5046,32.5341,27100.0],["2021-09-09",32.6227,33.1636,31.5507,31.5507,34800.0],["2021-09-10",31.7572,32.1506,31.2064,31.2261,18000.0],["2021-09-13",31.413,31.7769,30.872,31.4621,23000.0],["2021-09-14",31.7867,31.9145,30.7639,30.8524,33100.0],["2021-09-15",30.9999,30.9999,30.3016,30.5278,25900.0],["2021-09-16",30.577,30.6655,30.2721,30.4491,18200.0],["2021-09-17",30.3016,30.8229,29.8,30.813,79000.0],["2021-09-20",29.918,30.1934,29.2099,29.6722,29000.0],["2021-09-21",29.8787,30.1049,29.4066,29.5148,12500.0],["2021-09-22",29.859,30.2131,29.3279,29.5541,27800.0],["2021-09-23",29.6328,29.859,29.0526,29.5443,61500.0],["2021-09-24",29.3378,30.1344,29.3378,29.6033,55400.0],["2021-09-27",29.5738,32.6128,29.5738,32.3768,50100.0],["2021-09-28",32.1801,32.2981,29.5148,31.3146,40200.0],["2021-09-29",31.59,32.2883,31.1671,31.3736,17200.0],["2021-09-30",31.6293,31.6293,30.7147,30.7638,135800.0],["2021-10-01",30.8032,32.5833,30.5967,31.7867,35600.0],["2021-10-04",31.7965,31.944,30.8524,31.4621,19700.0],["2021-10-05",31.5998,32.9275,30.5475,31.8949,22400.0],["2021-10-06",31.9047,32.367,30.6655,31.6687,26200.0],["2021-10-07",32.485,33.3406,32.3079,32.7604,21900.0],["2021-10-08",32.4653,33.4095,31.6687,32.0129,14200.0],["2021-10-11",32.0129,32.4555,31.3244,32.0916,13000.0],["2021-10-12",31.8457,32.1309,31.5507,32.1112,14900.0],["2021-10-13",32.5833,32.5833,31.8654,31.9637,9800.0],["2021-10-14",32.4555,32.5932,31.9834,32.1703,13200.0],["2021-10-15",32.7604,32.7604,31.5998,31.5998,24900.0],["2021-10-18",31.3834,32.2981,31.3736,32.2883,17400.0],["2021-10-19",32.898,32.898,32.1112,32.4948,11200.0],["2021-10-20",32.4948,33.3111,32.4555,33.1439,16800.0],["2021-10-21",33.321,33.4783,32.9472,33.4783,12500.0],["2021-10-22",33.321,33.321,32.6522,33.0259,16900.0],["2021-10-25",32.9964,34.57,32.9964,34.5602,23700.0],["2021-10-26",34.5012,34.9929,34.0291,34.5208,18700.0],["2021-10-27",34.2159,34.57,33.9307,34.1373,15700.0],["2021-10-28",34.1864,34.9732,33.9602,34.629,11800.0],["2021-10-29",34.393,34.6487,33.9405,34.57,21300.0],["2021-11-01",34.9929,35.701,34.511,35.4748,35000.0],["2021-11-02",35.406,35.701,34.4323,35.4748,16700.0],["2021-11-03",35.4748,36.3993,35.0912,36.2813,25600.0],["2021-11-04",36.3895,41.2578,34.629,40.6579,58700.0],["2021-11-05",40.8152,42.2905,40.2743,42.261,94600.0],["2021-11-08",42.2905,43.274,42.2905,42.9297,21400.0],["2021-11-09",42.9986,43.9624,42.5855,43.2051,29200.0],["2021-11-10",43.1068,43.274,41.5922,41.8282,20700.0],["2021-11-11",41.9364,42.2905,41.661,41.661,14000.0],["2021-11-12",41.7299,42.3101,41.0906,41.2676,21100.0],["2021-11-15",41.2676,41.2676,39.6153,40.0579,20200.0],["2021-11-16",40.2793,40.3778,39.5413,40.112,16500.0],["2021-11-17",39.9644,41.0076,39.1772,39.9841,15300.0],["2021-11-18",39.866,40.8206,39.0787,39.7873,35800.0],["2021-11-19",39.2756,40.427,39.0295,39.187,21000.0],["2021-11-22",39.4625,39.9447,38.8721,39.1771,68300.0],["2021-11-23",38.626,39.4921,38.4981,39.374,31500.0],["2021-11-24",39.5708,39.9054,39.3543,39.4035,14600.0],["2021-11-26",38.0257,39.0689,36.5693,37.6321,25800.0],["2021-11-29",38.4784,39.8562,37.2385,38.8032,48000.0],["2021-11-30",38.3603,39.4232,37.1991,38.8229,94000.0],["2021-12-01",39.7676,42.5428,38.4587,39.62,68800.0],["2021-12-02",35.0341,40.8403,35.0341,40.6435,19600.0],["2021-12-03",40.6435,41.0568,38.754,39.6298,12700.0],["2021-12-06",39.9743,40.5844,38.2718,40.0333,17600.0],["2021-12-07",41.0863,41.2536,39.5117,39.6594,29700.0],["2021-12-08",39.6987,40.2498,37.8683,38.3603,32600.0],["2021-12-09",38.2619,39.4625,37.8683,38.3013,18400.0],["2021-12-10",38.4292,39.1968,36.9334,37.2089,32200.0],["2021-12-13",36.8153,37.0908,35.5064,35.5753,27200.0],["2021-12-14",35.5655,35.9493,34.4436,34.5715,41300.0],["2021-12-15",34.788,37.6026,34.2468,36.835,45600.0],["2021-12-16",37.2581,37.9864,34.7979,35.8312,39800.0],["2021-12-17",35.8607,37.1007,34.6601,35.2506,63900.0],["2021-12-20",34.4338,35.103,32.3278,33.3513,53000.0],["2021-12-21",33.7449,34.4141,33.4694,33.7252,29100.0],["2021-12-22",33.6563,35.0242,33.2627,34.7979,20200.0],["2021-12-23",34.7191,35.3391,34.6503,35.1029,14500.0],["2021-12-27",35.3293,35.8902,34.8471,35.8214,17000.0],["2021-12-28",35.6639,36.1953,34.916,35.3391,20800.0],["2021-12-29",35.3785,35.4769,34.5715,35.1915,14200.0],["2021-12-30",35.4277,35.4474,34.5027,34.7093,14300.0],["2021-12-31",34.9258,37.1893,34.9258,35.9099,128200.0],["2022-01-03",36.4118,41.3028,36.3921,40.8501,87600.0],["2022-01-04",41.2831,42.1196,40.3482,41.539,33800.0],["2022-01-05",40.5943,42.0606,40.2793,40.7123,44500.0],["2022-01-06",41.0371,42.6806,40.486,41.913,45600.0],["2022-01-07",42.0704,42.0704,40.486,40.6533,47600.0],["2022-01-10",40.1219,40.8403,38.6753,39.0984,64700.0],["2022-01-11",38.7343,38.7343,37.7896,38.3997,15700.0],["2022-01-12",38.38,39.2362,38.38,38.4391,42000.0],["2022-01-13",38.6556,39.3641,38.4095,38.6949,20200.0],["2022-01-14",38.2914,38.754,37.9569,38.7441,31400.0],["2022-01-18",38.1832,38.4588,37.1105,37.4648,48800.0],["2022-01-19",37.4943,37.8486,36.2052,36.3331,23300.0],["2022-01-20",36.3036,37.0908,35.0931,35.0931,20000.0],["2022-01-21",34.5715,35.7721,34.4436,35.2211,40700.0],["2022-01-24",34.6011,37.0416,34.6011,36.835,57200.0],["2022-01-25",36.3233,36.7956,35.0538,35.9296,43500.0],["2022-01-26",36.4512,36.9826,35.3096,35.6442,31200.0],["2022-01-27",35.8509,38.4883,34.4436,34.6208,53600.0],["2022-01-28",34.6798,35.2309,33.4595,35.2014,98700.0],["2022-01-31",34.8077,35.7918,33.3217,35.2801,32600.0],["2022-02-01",35.9493,36.9826,35.4179,36.8645,43900.0],["2022-02-02",36.9531,37.0318,36.1559,36.461,41300.0],["2022-02-03",35.8902,35.9788,34.8077,34.9652,27200.0],["2022-02-04",34.7585,35.0144,34.0008,34.7684,31700.0],["2022-02-07",34.5223,35.5163,34.2173,34.4633,24100.0],["2022-02-08",34.6995,35.4572,34.2862,35.3096,15900.0],["2022-02-09",35.1325,35.536,35.0833,35.2998,15900.0],["2022-02-10",34.9455,35.7229,34.3944,34.6208,25500.0],["2022-02-11",34.4239,35.0734,33.8335,34.4928,31900.0],["2022-02-14",34.5912,34.9258,33.7547,34.4239,24600.0],["2022-02-15",34.9947,36.2839,34.6896,36.1658,19400.0],["2022-02-16",35.5852,36.6086,35.3293,36.0575,15600.0],["2022-02-17",35.8607,35.8607,34.6995,34.8274,17700.0],["2022-02-18",34.5912,34.8274,34.0008,34.3747,19500.0],["2022-02-22",34.5125,34.7487,33.4693,33.617,19300.0],["2022-02-23",33.8728,34.4042,32.5049,32.5049,20500.0],["2022-02-24",31.8161,33.9122,31.6586,33.9122,17600.0],["2022-02-25",33.8138,34.7782,33.5973,34.3255,14300.0],["2022-02-28",34.4338,35.1522,34.1779,34.2665,25700.0],["2022-03-01",34.05,34.05,32.0916,32.6624,22000.0],["2022-03-02",33.4989,35.3195,33.4989,34.9061,35200.0],["2022-03-03",34.8963,35.1423,34.3944,34.5322,18000.0],["2022-03-04",33.9811,34.6798,33.2824,34.109,17300.0],["2022-03-07",34.2566,35.0144,33.3119,33.3119,22600.0],["2022-03-08",33.2922,34.6798,33.2922,33.8433,33100.0],["2022-03-09",34.6208,35.2899,33.9909,34.4633,49000.0],["2022-03-10",31.9834,33.3808,31.4913,31.57,42600.0],["2022-03-11",32.0129,32.0129,29.7002,29.7002,74800.0],["2022-03-14",29.8478,30.5072,28.4603,28.9818,60900.0],["2022-03-15",28.9818,30.5072,28.9818,29.7002,35600.0],["2022-03-16",30.2808,31.6881,29.7002,30.8615,40900.0],["2022-03-17",30.5367,31.3535,30.2218,31.0878,23800.0],["2022-03-18",30.7926,31.4421,30.4875,30.6154,76600.0],["2022-03-21",31.0288,31.1469,30.025,30.1726,18600.0],["2022-03-22",29.9215,30.9162,29.3305,29.5275,48100.0],["2022-03-23",29.5767,29.7245,28.6608,28.7297,29000.0],["2022-03-24",28.7691,29.0547,28.1191,29.0547,41000.0],["2022-03-25",29.0744,29.6752,28.907,29.6358,30400.0],["2022-03-28",29.5275,29.8525,28.6312,29.2123,38300.0],["2022-03-29",29.6161,30.3056,29.6161,30.0298,30500.0],["2022-03-30",30.0101,30.5616,30.0101,30.1775,43900.0],["2022-03-31",30.0593,30.2465,29.1138,29.3896,52300.0],["2022-04-01",29.6555,30.0593,29.1631,29.3207,24300.0],["2022-04-04",29.5373,29.8033,28.5623,28.779,21300.0],["2022-04-05",28.582,29.0055,27.8728,27.9516,24600.0],["2022-04-06",27.8138,27.9221,26.425,27.0357,30300.0],["2022-04-07",27.0751,27.2721,26.4053,26.9667,37400.0],["2022-04-08",27.0258,27.6069,26.4053,27.1243,40600.0],["2022-04-11",26.8387,27.5577,26.5629,26.9372,23900.0],["2022-04-12",27.0554,27.8925,26.4743,26.5432,17800.0],["2022-04-13",26.7894,27.4001,26.7894,27.2819,17600.0],["2022-04-14",27.3902,27.538,26.9273,26.9864,19100.0],["2022-04-18",26.8879,26.9864,25.9424,26.1788,28600.0],["2022-04-19",26.2477,27.0554,26.2477,26.8879,14800.0],["2022-04-20",27.2819,27.5774,26.9963,27.0652,18800.0],["2022-04-21",27.1933,27.1933,26.3462,26.6122,18400.0],["2022-04-22",26.3659,26.3856,25.8932,25.9129,25400.0],["2022-04-25",25.7159,25.8932,24.7901,25.7947,48600.0],["2022-04-26",25.7553,26.1591,24.2188,24.3173,46600.0],["2022-04-27",24.4355,24.5045,23.9135,24.1204,45100.0],["2022-04-28",24.4749,24.4848,22.8006,24.3272,102500.0],["2022-04-29",24.0514,24.8196,23.8347,23.9726,38600.0],["2022-05-02",23.8544,24.6325,23.2142,23.7362,50700.0],["2022-05-03",23.8741,24.1401,23.362,24.012,33300.0],["2022-05-04",24.2287,24.731,23.8741,24.6128,34500.0],["2022-05-05",25.0659,26.2871,24.5734,25.6765,77900.0],["2022-05-06",25.4204,25.5386,24.0613,24.2484,43600.0],["2022-05-09",23.7461,24.1204,22.3672,22.6036,132500.0],["2022-05-10",22.8006,23.7165,21.6482,22.771,39000.0],["2022-05-11",22.6528,22.8991,22.1505,22.1505,25200.0],["2022-05-12",21.9831,23.49,21.727,23.0173,48200.0],["2022-05-13",23.4014,23.7067,23.0961,23.4014,43600.0],["2022-05-16",23.1355,23.1552,22.7021,22.9286,13800.0],["2022-05-17",23.5491,23.8446,22.6725,22.9385,48300.0],["2022-05-18",22.7955,23.2293,22.48,22.7265,34600.0],["2022-05-19",22.7363,23.811,22.4504,23.0716,42200.0],["2022-05-20",23.4068,23.4068,22.0462,22.2927,35500.0],["2022-05-23",22.3814,22.3814,21.6123,21.6419,65600.0],["2022-05-24",21.5926,21.8391,20.8433,21.8095,85700.0],["2022-05-25",21.8095,22.48,21.7011,22.2729,30100.0],["2022-05-26",21.78,22.6476,21.78,22.3617,24000.0],["2022-05-27",22.5589,23.7223,22.5589,23.673,50800.0],["2022-05-31",23.742,24.3237,23.3082,24.1956,49400.0],["2022-06-01",24.4914,24.4914,23.1997,23.5054,24300.0],["2022-06-02",23.6533,24.8759,23.6533,24.3928,34200.0],["2022-06-03",24.166,24.4716,23.7322,23.9294,24500.0],["2022-06-06",24.0378,24.59,24.0378,24.3139,15600.0],["2022-06-07",24.2547,24.8069,24.028,24.1561,30500.0],["2022-06-08",24.2054,24.5012,23.9096,24.2054,33100.0],["2022-06-09",24.1561,24.1759,22.9533,23.1209,18400.0],["2022-06-10",22.5983,22.8547,21.9772,22.8251,60400.0],["2022-06-13",22.1349,23.2195,22.1349,22.8941,79300.0],["2022-06-14",22.973,23.2786,22.687,23.1702,69800.0],["2022-06-15",23.4068,23.7223,22.5392,23.2786,34400.0],["2022-06-16",22.7265,22.7265,21.9476,22.125,44800.0],["2022-06-17",22.2335,22.904,21.9574,22.3814,54800.0],["2022-06-21",22.6279,23.1603,22.6279,22.7856,32100.0],["2022-06-22",22.3913,23.6434,22.1842,22.4603,38000.0],["2022-06-23",22.3814,22.8547,22.2138,22.6575,24400.0],["2022-06-24",22.687,23.7124,22.6673,22.7659,105300.0],["2022-06-27",22.9434,23.3871,22.7758,23.3279,27300.0],["2022-06-28",23.6434,24.1167,22.618,22.7068,23600.0],["2022-06-29",22.687,22.973,22.2532,22.4406,30300.0],["2022-06-30",22.1842,22.5589,22.0659,22.5194,27400.0],["2022-07-01",22.4997,23.3772,22.4997,23.1997,37800.0],["2022-07-05",22.8251,23.3378,22.1842,23.3378,29800.0],["2022-07-06",23.6138,23.6336,22.904,23.2293,20300.0],["2022-07-07",23.466,23.8899,23.0913,23.8899,27000.0],["2022-07-08",23.6829,24.4716,23.5744,24.2646,41700.0],["2022-07-11",24.2646,24.2646,23.811,23.9491,26300.0],["2022-07-12",23.7716,24.0378,23.6632,23.6632,20200.0],["2022-07-13",23.5152,23.7322,23.0518,23.4167,18100.0],["2022-07-14",23.1307,23.9885,22.8842,23.8899,20500.0],["2022-07-15",24.2646,24.6393,23.7618,23.9589,34400.0],["2022-07-18",24.166,24.1857,23.0519,23.1997,24500.0],["2022-07-19",23.4462,23.9096,23.4462,23.8406,44500.0],["2022-07-20",23.673,24.866,23.673,24.8266,58800.0],["2022-07-21",24.6491,25.5168,24.6491,25.5168,29500.0],["2022-07-22",25.6154,25.6154,24.8956,25.2604,21500.0],["2022-07-25",25.2801,25.4576,24.4421,24.7083,14500.0],["2022-07-26",24.7083,24.9055,24.0674,24.4223,26900.0],["2022-07-27",24.7576,25.6154,24.59,25.5168,21900.0],["2022-07-28",25.4872,25.7928,25.0928,25.6449,17100.0],["2022-07-29",25.6844,26.7492,25.4477,26.5619,59400.0],["2022-08-01",26.483,27.5281,26.2464,27.3802,28300.0],["2022-08-02",27.2619,27.7845,27.2126,27.469,20700.0],["2022-08-03",27.7845,28.2676,27.5281,28.0113,46400.0],["2022-08-04",29.3324,36.244,29.3324,32.0438,47000.0],["2022-08-05",32.0537,32.4974,31.4917,32.4974,37200.0],["2022-08-08",32.4974,34.2228,32.4974,32.9016,46500.0],["2022-08-09",33.0495,33.0495,32.3889,32.7439,24300.0],["2022-08-10",33.02,33.6115,32.4284,33.4636,28500.0],["2022-08-11",33.4834,34.2524,33.1383,34.2524,33900.0],["2022-08-12",34.1834,34.844,33.7496,34.844,20100.0],["2022-08-15",34.6764,35.3665,33.02,35.3567,71600.0],["2022-08-16",34.9722,36.3821,34.6468,36.3131,45400.0],["2022-08-17",35.7655,36.3279,35.4498,35.726,26000.0],["2022-08-18",35.6076,37.058,35.6076,36.8409,44200.0],["2022-08-19",36.4364,36.4364,35.43,36.0319,43800.0],["2022-08-22",35.6767,36.0911,34.8677,35.1045,52100.0],["2022-08-23",35.1636,35.726,34.8085,35.3412,18200.0],["2022-08-24",35.1636,35.9826,34.8874,35.5682,23200.0],["2022-08-25",35.6076,35.7556,35.1045,35.5188,18800.0],["2022-08-26",35.2623,35.6175,33.4962,33.5653,29400.0],["2022-08-29",33.4469,34.6111,33.0621,34.2855,24900.0],["2022-08-30",34.0981,35.4202,34.0981,34.9663,32900.0],["2022-08-31",35.3116,35.3116,34.3842,34.5519,34700.0],["2022-09-01",34.0981,34.4533,32.2333,32.5293,49000.0],["2022-09-02",32.1051,32.9733,31.6019,32.1149,21400.0],["2022-09-06",31.9965,32.9832,31.1579,31.5822,34800.0],["2022-09-07",31.7006,31.9768,31.0099,31.6216,39600.0],["2022-09-08",31.4144,31.9472,30.5265,31.1974,23300.0],["2022-09-09",31.74,31.7894,31.2467,31.4046,23800.0],["2022-09-12",30.9014,31.4539,30.783,31.0198,15500.0],["2022-09-13",30.2995,30.8027,29.2142,29.4116,28500.0],["2022-09-14",29.5398,29.5398,28.5828,29.0662,22700.0],["2022-09-15",28.6913,29.7964,28.1881,28.4644,25200.0],["2022-09-16",28.1881,29.5793,27.0732,28.2177,156200.0],["2022-09-19",27.7047,28.6321,27.7047,28.6321,26400.0],["2022-09-20",28.4348,28.4348,27.754,28.0007,25500.0],["2022-09-21",28.6025,28.8295,27.7047,27.9612,27400.0],["2022-09-22",27.7244,28.05,26.8562,27.2903,32100.0],["2022-09-23",26.8957,28.9774,26.2445,28.6913,68900.0],["2022-09-26",28.6913,29.1156,28.5927,28.8788,21100.0],["2022-09-27",28.9972,29.599,28.6913,28.7703,22200.0],["2022-09-28",29.086,30.3686,29.0268,29.9443,39000.0],["2022-09-29",29.4905,29.599,28.2375,28.4348,53000.0],["2022-09-30",28.3855,29.4017,28.0796,28.2375,39200.0],["2022-10-03",28.494,29.6188,28.494,29.3228,26800.0],["2022-10-04",29.4116,30.635,28.79,30.5462,78300.0],["2022-10-05",29.9542,29.9937,28.8985,29.0169,32400.0],["2022-10-06",28.6223,28.7209,27.8922,28.1289,31400.0],["2022-10-07",28.1092,28.1092,26.205,26.5405,38300.0],["2022-10-10",26.5503,26.5503,25.613,26.0866,55500.0],["2022-10-11",26.057,26.0866,25.0309,25.5637,40400.0],["2022-10-12",25.692,25.7709,25.0704,25.317,16300.0],["2022-10-13",24.804,26.3925,24.804,26.3925,28400.0],["2022-10-14",26.797,26.797,25.7512,25.9287,19100.0],["2022-10-17",26.3333,27.241,26.3333,27.1522,20400.0],["2022-10-18",27.5468,28.3756,27.3199,28.3263,42600.0],["2022-10-19",28.3263,29.007,28.0993,28.8492,41700.0],["2022-10-20",28.6815,29.7766,26.8858,29.3918,72900.0],["2022-10-21",29.5694,31.0691,28.6321,31.0395,46400.0],["2022-10-24",30.9902,30.9902,29.9345,30.0923,54300.0],["2022-10-25",30.1614,31.3059,29.599,30.783,68500.0],["2022-10-26",30.3883,32.2037,30.1811,31.7696,44900.0],["2022-10-27",31.8979,33.0523,30.0529,31.4539,116700.0],["2022-10-28",31.6118,33.3088,31.3651,33.0621,34000.0],["2022-10-31",33.0523,33.7232,32.2531,33.368,50300.0],["2022-11-01",33.516,33.6344,32.4504,32.8155,24000.0],["2022-11-02",33.0226,33.7133,31.888,32.184,56300.0],["2022-11-03",32.1643,33.1312,30.7435,32.0459,71700.0],["2022-11-04",32.6181,33.0128,30.5561,31.2368,45500.0],["2022-11-07",31.4046,32.2925,30.7238,32.2333,53800.0],["2022-11-08",32.2037,32.5589,31.296,31.9571,50400.0],["2022-11-09",31.7006,32.3221,31.375,31.8979,29900.0],["2022-11-10",33.368,34.6901,33.368,34.5717,75500.0],["2022-11-11",34.917,36.6732,34.1869,36.2292,198700.0],["2022-11-14",36.2588,37.2454,35.2426,35.4202,117000.0],["2022-11-15",35.8247,36.0023,34.2954,35.7556,75800.0],["2022-11-16",35.6421,35.8001,34.8325,35.2669,93200.0],["2022-11-17",35.03,35.6421,34.6054,34.9905,37300.0],["2022-11-18",35.1484,35.7902,34.3092,34.8424,82100.0],["2022-11-21",34.8226,35.958,34.8226,35.3854,36200.0],["2022-11-22",35.6915,35.7507,34.9608,35.6816,34000.0],["2022-11-23",35.8198,35.8198,35.257,35.6717,27800.0],["2022-11-25",35.7606,36.3529,35.573,36.0271,17100.0],["2022-11-28",35.9087,35.9087,34.1512,34.2598,35500.0],["2022-11-29",34.1907,34.5165,33.1837,33.6181,25900.0],["2022-11-30",33.8551,35.3262,33.2133,34.9905,292400.0],["2022-12-01",35.336,36.738,34.7338,36.3924,50900.0],["2022-12-02",35.6717,36.5603,35.4348,36.1456,29800.0],["2022-12-05",36.1654,36.8367,35.7704,35.8395,40100.0],["2022-12-06",35.9482,36.501,34.9707,35.178,63900.0],["2022-12-07",35.0991,35.7606,35.0991,35.4446,25900.0],["2022-12-08",35.7309,36.0173,35.1484,35.494,35300.0],["2022-12-09",35.5137,35.6322,33.9538,33.9636,43300.0],["2022-12-12",33.9735,35.5927,33.9735,35.3064,54400.0],["2022-12-13",36.7084,36.7874,35.5434,36.501,176700.0],["2022-12-14",36.4319,37.5772,36.4319,37.2712,96000.0],["2022-12-15",36.9947,36.9947,33.7761,33.9439,66000.0],["2022-12-16",33.3219,34.0821,32.6604,33.549,165300.0],["2022-12-19",33.47,33.47,32.4333,32.7394,37800.0],["2022-12-20",32.532,33.3713,32.3839,32.7196,67200.0],["2022-12-21",32.927,33.391,32.69,32.8184,68400.0],["2022-12-22",32.3938,32.3938,31.0511,32.1272,60300.0],["2022-12-23",32.0976,33.2034,31.5842,32.8381,72300.0],["2022-12-27",32.9368,34.3092,32.2753,34.1611,60900.0],["2022-12-28",34.171,34.9411,33.1343,33.1343,37000.0],["2022-12-29",33.4503,34.5758,33.2923,34.4869,64900.0],["2022-12-30",34.1907,34.9608,33.8156,34.3685,36000.0],["2023-01-03",34.5659,34.9608,34.0722,34.4968,62200.0],["2023-01-04",35.0793,35.7507,34.3981,35.6618,37400.0],["2023-01-05",35.2768,35.7704,34.9213,35.7606,45000.0],["2023-01-06",36.2048,37.6562,35.9778,37.4884,46600.0],["2023-01-09",37.5476,37.8932,36.5899,36.6491,48600.0],["2023-01-10",36.738,38.2486,36.5998,38.1992,61100.0],["2023-01-11",38.3078,39.2951,37.597,39.1767,71200.0],["2023-01-12",39.3248,39.4235,38.7028,39.2458,62600.0],["2023-01-13",38.7521,39.927,38.5547,39.6901,29800.0],["2023-01-17",39.5716,39.9764,39.0779,39.1471,47500.0],["2023-01-18",39.4136,39.4531,38.6633,38.8509,34800.0],["2023-01-19",38.5448,38.92,37.6463,38.762,27400.0],["2023-01-20",39.0878,39.226,38.2486,38.5843,42200.0],["2023-01-23",38.5843,39.5815,38.3671,39.5815,39500.0],["2023-01-24",39.2754,39.8974,38.92,38.9891,28200.0],["2023-01-25",38.2881,38.6238,37.5871,38.5547,28600.0],["2023-01-26",38.8805,38.9002,37.9425,38.14,21100.0],["2023-01-27",38.0511,39.0483,38.0511,38.5843,11400.0],["2023-01-30",38.3769,38.7521,37.903,37.903,33200.0],["2023-01-31",38.0709,40.164,38.0709,40.1245,51600.0],["2023-02-01",40.3121,40.4306,39.1964,39.7394,172500.0],["2023-02-02",39.7394,41.9313,39.2359,41.8326,156600.0],["2023-02-03",41.3883,41.8227,40.6576,40.8057,89100.0],["2023-02-06",40.7169,40.7465,37.9228,39.7888,94800.0],["2023-02-07",39.8283,41.1711,39.2557,41.023,65600.0],["2023-02-08",40.1541,41.408,40.1541,41.25,33800.0],["2023-02-09",41.6153,41.9313,40.006,40.0159,33000.0],["2023-02-10",39.9369,40.3318,39.6407,39.9863,62400.0],["2023-02-13",39.9863,41.1217,39.3445,40.3911,58600.0],["2023-02-14",40.1739,40.4799,39.4235,39.8481,55800.0],["2023-02-15",39.7,40.1344,39.0286,39.4926,241700.0],["2023-02-16",38.9496,41.3981,38.9496,40.5194,101300.0],["2023-02-17",40.7169,42.3163,40.5293,41.8227,68700.0],["2023-02-21",41.5956,41.5956,39.1471,39.8777,56700.0],["2023-02-22",39.9961,40.6083,39.6407,40.243,46400.0],["2023-02-23",40.549,41.5956,40.2923,40.9242,36000.0],["2023-02-24",40.1047,40.5984,39.5025,40.4799,47700.0],["2023-02-27",40.7366,41.2994,40.6576,41.1809,49000.0],["2023-02-28",41.0328,43.5604,41.0328,42.6125,78100.0],["2023-03-01",42.6718,43.0963,42.3657,42.6619,49900.0],["2023-03-02",42.4348,43.432,42.3262,43.3629,50400.0],["2023-03-03",43.5406,44.3107,43.2543,44.3107,79200.0],["2023-03-06",43.4715,43.6295,39.927,41.8622,120500.0],["2023-03-07",42.0103,42.9186,40.7465,42.6125,50100.0],["2023-03-08",42.5434,43.4715,39.9961,40.5885,92100.0],["2023-03-09",41.4969,41.4969,38.841,38.8607,81500.0],["2023-03-10",38.8903,39.8283,38.1696,38.5152,68300.0],["2023-03-13",37.6068,38.4954,36.2641,36.659,164500.0],["2023-03-14",37.8339,38.7521,37.1428,38.3769,57500.0],["2023-03-15",37.0836,37.1329,35.9284,36.274,74600.0],["2023-03-16",35.8889,37.2119,34.8917,37.1033,125000.0],["2023-03-17",36.6788,36.6788,35.6717,36.1061,82100.0],["2023-03-20",36.2641,37.8734,36.116,37.1428,62800.0],["2023-03-21",38.0666,38.689,37.7998,38.0369,34600.0],["2023-03-22",36.2289,38.0369,35.8436,36.7723,28300.0],["2023-03-23",36.9699,37.3651,35.9819,36.3376,51300.0],["2023-03-24",35.7053,36.9106,35.6658,36.8316,36200.0],["2023-03-27",37.5331,37.5726,36.8909,37.0292,35000.0],["2023-03-28",36.9008,37.3849,36.555,36.8711,129500.0],["2023-03-29",37.2367,37.6022,36.4364,36.9897,45000.0],["2023-03-30",37.4639,37.8887,37.207,37.4343,24200.0],["2023-03-31",37.8393,38.4519,37.7208,38.1851,118800.0],["2023-04-03",38.3728,38.3728,37.1477,37.9974,69200.0],["2023-04-04",38.1456,38.2839,35.7745,35.8634,41300.0],["2023-04-05",35.646,36.466,34.2629,34.3518,63900.0],["2023-04-06",34.4703,34.9545,34.1147,34.3123,33800.0],["2023-04-10",34.0949,35.5472,34.006,35.4188,40200.0],["2023-04-11",35.5966,36.0017,35.1323,35.32,27700.0],["2023-04-12",36.3672,37.4738,36.3277,36.4068,34600.0],["2023-04-13",36.5253,36.5253,35.6658,36.0511,74900.0],["2023-04-14",36.1499,36.6142,35.9424,36.1795,44000.0],["2023-04-17",36.2191,36.4068,36.061,36.2289,26400.0],["2023-04-18",36.2289,36.7526,36.0807,36.4068,50800.0],["2023-04-19",36.2783,36.466,34.9643,35.6164,35200.0],["2023-04-20",35.1224,35.814,35.1224,35.4682,19500.0],["2023-04-21",35.4583,35.6658,34.7964,35.2706,54800.0],["2023-04-24",35.1224,35.7646,34.9742,35.1718,37300.0],["2023-04-25",34.7173,35.0532,33.8183,33.8183,26100.0],["2023-04-26",33.512,34.0653,33.2848,33.3737,28000.0],["2023-04-27",33.6602,34.2826,33.2947,33.7294,40000.0],["2023-04-28",33.4824,34.3814,33.4132,34.006,35200.0],["2023-05-01",33.9764,35.1916,33.9764,34.9841,36100.0],["2023-05-02",34.6383,35.3892,34.1147,34.747,107000.0],["2023-05-03",35.073,36.713,35.073,35.4089,57200.0],["2023-05-04",37.0391,37.0391,33.7985,34.2234,41000.0],["2023-05-05",34.8359,35.1026,34.2431,34.3814,29200.0],["2023-05-08",34.3123,34.4901,33.7788,34.3814,35900.0],["2023-05-09",34.3913,34.9742,33.8084,34.8359,28800.0],["2023-05-10",35.1916,35.1916,33.8084,34.2332,36200.0],["2023-05-11",33.8973,33.8973,33.2848,33.5318,35000.0],["2023-05-12",33.7788,34.0949,33.5614,33.8183,22300.0],["2023-05-15",33.8677,34.4209,33.5812,34.0554,19900.0],["2023-05-16",33.8183,34.332,33.5021,33.9072,48000.0],["2023-05-17",33.6798,34.9059,33.6798,34.5796,47800.0],["2023-05-18",34.718,35.2817,34.0357,35.2619,122100.0],["2023-05-19",35.8354,35.8354,34.9059,35.4003,40000.0],["2023-05-22",35.4201,35.697,35.2125,35.5487,35100.0],["2023-05-23",35.5882,36.1123,35.2421,36.0332,43200.0],["2023-05-24",35.9937,35.9937,35.1037,35.3212,32500.0],["2023-05-25",35.252,35.8651,34.9158,35.4498,35400.0],["2023-05-26",35.341,36.053,35.3212,36.0134,20700.0],["2023-05-30",36.1716,36.3595,35.8058,35.964,26300.0],["2023-05-31",35.786,35.786,33.393,33.5512,53700.0],["2023-06-01",33.7589,33.9171,32.9777,33.5512,67200.0],["2023-06-02",33.7984,35.4102,33.7984,34.9059,158500.0],["2023-06-05",34.6488,35.519,34.6093,34.9356,59900.0],["2023-06-06",35.0641,36.8243,34.6192,36.4979,58500.0],["2023-06-07",36.8935,38.3668,36.8935,38.1493,68000.0],["2023-06-08",38.2185,38.5053,37.0814,37.2495,40100.0],["2023-06-09",37.8526,37.912,37.0319,37.3187,22800.0],["2023-06-12",37.4077,38.624,37.4077,38.2877,47500.0],["2023-06-13",38.6734,39.3853,38.5547,38.6239,42600.0],["2023-06-14",38.8415,39.0887,37.5362,37.9812,53500.0],["2023-06-15",37.9515,38.7525,37.9515,38.3273,51700.0],["2023-06-16",38.6932,38.7822,37.645,37.6846,83100.0],["2023-06-20",37.7241,38.6239,37.6054,38.5349,43800.0],["2023-06-21",38.1691,38.9206,38.0801,38.7822,27100.0],["2023-06-22",38.4558,38.6042,38.2185,38.5943,28700.0],["2023-06-23",37.823,38.5547,37.1407,38.5053,209000.0],["2023-06-26",38.5053,39.2766,38.0109,38.1493,36800.0],["2023-06-27",38.3174,38.8909,37.9911,38.5844,29100.0],["2023-06-28",38.6141,38.9404,38.2185,38.9404,34500.0],["2023-06-29",39.0986,39.9787,38.9503,39.5337,31400.0],["2023-06-30",39.8896,40.1369,39.415,39.4941,81700.0],["2023-07-03",39.504,39.8501,39.0491,39.3853,18000.0],["2023-07-05",38.9898,38.9898,37.6054,37.7538,35200.0],["2023-07-06",37.4571,37.4571,36.0925,36.8243,41100.0],["2023-07-07",36.7649,38.0999,36.7649,37.5461,56600.0],["2023-07-10",37.4274,38.3075,36.3101,36.3991,93200.0],["2023-07-11",36.3299,37.2297,36.0925,37.1407,55900.0],["2023-07-12",37.8329,38.7228,37.6846,38.4756,63600.0],["2023-07-13",38.3075,38.9107,37.9812,38.1889,41500.0],["2023-07-14",38.0109,38.179,37.0418,37.1901,45000.0],["2023-07-17",37.4275,38.2185,37.111,38.0702,42200.0],["2023-07-18",38.0603,38.7624,37.4077,38.3965,83000.0],["2023-07-19",38.3965,39.2766,38.0999,39.0986,35800.0],["2023-07-20",39.0887,39.4447,38.6635,39.2963,32100.0],["2023-07-21",39.6721,39.7314,38.3965,38.6338,45800.0],["2023-07-24",38.6141,38.9404,38.1691,38.7327,27900.0],["2023-07-25",38.4954,39.1282,38.4262,38.6635,40700.0],["2023-07-26",38.5646,39.148,38.1196,38.2778,29500.0],["2023-07-27",38.2976,38.446,37.9515,38.179,114100.0],["2023-07-28",38.4558,38.8712,38.1394,38.2976,37400.0],["2023-07-31",38.2877,38.6141,38.2877,38.4657,70600.0],["2023-08-01",38.3965,38.7129,38.1295,38.5646,114700.0],["2023-08-02",38.3965,39.0986,38.3075,39.0887,248100.0],["2023-08-03",36.755,36.755,32.2064,32.6019,241900.0],["2023-08-04",32.6019,33.5413,31.2571,31.445,124900.0],["2023-08-07",31.4549,33.482,31.4549,33.4622,99800.0],["2023-08-08",32.8986,32.8986,31.6428,31.9691,59100.0],["2023-08-09",31.9691,32.6711,31.5439,32.5822,63800.0],["2023-08-10",32.7008,32.948,31.8801,31.9097,158700.0],["2023-08-11",31.9394,31.9987,31.4944,31.89,68900.0],["2023-08-14",31.7416,32.5129,31.4944,32.0086,57300.0],["2023-08-15",31.9592,32.3349,31.8999,32.2361,76600.0],["2023-08-16",32.1866,32.8794,32.1866,32.3845,65400.0],["2023-08-17",32.3845,33.1169,32.1866,32.6715,66800.0],["2023-08-18",32.3053,33.305,32.2658,33.0675,123800.0],["2023-08-21",33.0477,33.7207,32.246,33.0477,113900.0],["2023-08-22",33.0675,33.8197,33.0675,33.7306,168100.0],["2023-08-23",32.434,34.1067,32.434,33.404,44200.0],["2023-08-24",33.1664,33.6811,32.3449,32.434,86500.0],["2023-08-25",32.4241,32.8992,31.8995,32.8002,59000.0],["2023-08-28",33.0675,33.8395,32.1866,33.1268,67000.0],["2023-08-29",33.0081,34.0275,32.2855,33.5821,39600.0],["2023-08-30",33.404,34.0374,32.7111,33.7801,43500.0],["2023-08-31",33.7603,34.0671,33.4535,33.6811,43600.0],["2023-09-01",33.8197,35.8486,33.8197,35.4626,70100.0],["2023-09-05",35.3241,35.5319,33.3644,33.6811,57300.0],["2023-09-06",33.6712,34.7203,32.8695,33.4732,36800.0],["2023-09-07",33.3941,33.9978,32.3944,32.5924,36600.0],["2023-09-08",32.4637,32.8893,31.6026,32.0282,26100.0],["2023-09-11",32.3251,33.0674,31.1275,31.3255,47600.0],["2023-09-12",31.177,31.9094,30.9296,31.2859,33300.0],["2023-09-13",31.2463,31.6224,30.6426,30.7613,29500.0],["2023-09-14",31.0781,32.1767,30.989,32.1371,44100.0],["2023-09-15",32.0678,32.533,30.8207,31.1177,182100.0],["2023-09-18",31.2661,31.9985,30.8207,31.2859,25600.0],["2023-09-19",31.2067,31.6719,30.8603,30.9296,28900.0],["2023-09-20",31.86,31.86,30.3753,30.3753,25600.0],["2023-09-21",29.732,30.4545,29.732,30.1477,28500.0],["2023-09-22",30.0685,30.4248,30.0685,30.1873,25600.0],["2023-09-25",30.1774,30.7613,30.1081,30.405,22200.0],["2023-09-26",29.7023,30.8801,29.7023,29.9794,29200.0],["2023-09-27",30.4149,30.89,30.3654,30.7218,23100.0],["2023-09-28",30.6426,31.1374,30.4743,30.9494,21600.0],["2023-09-29",31.0682,32.1668,30.2368,30.603,44400.0],["2023-10-02",31.1869,31.1869,30.118,30.2269,30400.0],["2023-10-03",29.9695,29.9695,29.2866,29.5736,33800.0],["2023-10-04",29.4747,29.7122,28.861,29.5538,22000.0],["2023-10-05",29.6132,29.6825,29.0887,29.2668,31500.0],["2023-10-06",29.5044,29.9596,29.346,29.9497,19300.0],["2023-10-09",29.8607,30.1477,29.6231,29.8013,21300.0],["2023-10-10",30.0091,30.6723,29.9102,30.1279,33300.0],["2023-10-11",30.405,30.405,29.9102,29.9596,24900.0],["2023-10-12",30.1279,30.4149,29.059,29.4153,24500.0],["2023-10-13",29.5242,29.6924,28.0494,28.2969,58000.0],["2023-10-16",28.7423,29.0491,27.9703,28.9204,52200.0],["2023-10-17",29.1975,30.2071,28.5443,29.5637,38100.0],["2023-10-18",29.1579,29.732,28.4849,28.5542,33300.0],["2023-10-19",28.5839,29.3064,28.1583,28.2969,37900.0],["2023-10-20",28.2672,28.2672,27.802,27.9604,34200.0],["2023-10-23",27.7822,27.9109,26.9508,27.0498,31800.0],["2023-10-24",27.5645,27.6733,27.1587,27.604,26600.0],["2023-10-25",27.2279,27.416,26.7232,27.1686,41300.0],["2023-10-26",27.3665,27.5843,26.9409,27.2477,52000.0],["2023-10-27",27.1785,27.4952,26.9706,27.3368,41300.0],["2023-10-30",27.4853,27.5842,27.0795,27.3665,33800.0],["2023-10-31",27.6634,27.6733,27.2873,27.317,31200.0],["2023-11-01",26.9805,28.5146,26.9805,28.0791,50400.0],["2023-11-02",27.8218,27.8218,25.1693,25.2287,98000.0],["2023-11-03",26.0204,26.2382,25.0505,25.9215,81900.0],["2023-11-06",26.06,26.2778,25.6344,25.9017,63400.0],["2023-11-07",26.0106,26.3966,25.9017,26.1293,48100.0],["2023-11-08",26.2679,26.4163,25.6443,25.7235,43700.0],["2023-11-09",25.8126,26.1293,25.2089,25.4761,114200.0],["2023-11-10",25.8621,25.8621,25.3177,25.6344,45400.0],["2023-11-13",25.5355,25.9413,25.2583,25.7037,43900.0],["2023-11-14",26.6836,27.5051,26.5351,27.317,58600.0],["2023-11-15",27.4458,27.5845,26.7324,26.7324,59200.0],["2023-11-16",26.9702,26.9702,25.7416,25.8803,70300.0],["2023-11-17",26.2568,26.4154,25.6722,26.2469,67300.0],["2023-11-20",26.2469,26.5045,26.0389,26.2866,61600.0],["2023-11-21",25.7416,26.3956,25.6425,25.9596,146700.0],["2023-11-22",26.3559,26.3559,26.0091,26.1181,60600.0],["2023-11-24",26.1974,26.7027,25.9893,26.5739,13300.0],["2023-11-27",26.5343,26.5343,25.8605,25.8605,33600.0],["2023-11-28",25.9398,26.0587,24.8895,24.9589,48400.0],["2023-11-29",25.3354,25.9101,25.3354,25.7812,58200.0],["2023-11-30",25.8407,26.0884,25.5335,25.8407,41600.0],["2023-12-01",25.7713,26.7622,25.7713,26.7027,47700.0],["2023-12-04",26.7225,27.3269,26.7225,27.3269,37400.0],["2023-12-05",27.3467,28.0403,26.8811,27.9511,97500.0],["2023-12-06",28.0502,28.2286,27.6044,27.9412,76200.0],["2023-12-07",27.9511,28.2583,27.2278,27.3666,31700.0],["2023-12-08",27.4656,27.9313,26.891,27.6638,31700.0],["2023-12-11",27.6341,27.6935,26.9108,27.1089,54200.0],["2023-12-12",27.2675,27.3864,26.7523,27.3567,47300.0],["2023-12-13",27.5152,28.7933,26.8414,28.7339,85500.0],["2023-12-14",29.2095,30.9732,29.2095,30.8047,113800.0],["2023-12-15",31.0425,31.8352,30.7255,30.9236,209400.0],["2023-12-18",31.0722,31.0722,29.6752,29.7842,61500.0],["2023-12-19",30.2201,30.6363,29.7644,30.1409,79800.0],["2023-12-20",30.2598,31.1317,30.0616,30.1111,48200.0],["2023-12-21",30.2796,30.7453,29.9229,30.2003,55500.0],["2023-12-22",30.5273,31.0128,30.1211,30.4381,33700.0],["2023-12-26",30.2598,30.9434,30.2598,30.7453,36200.0],["2023-12-27",30.9038,30.9038,30.4976,30.6858,20700.0],["2023-12-28",30.4678,30.8344,30.3192,30.5174,44100.0],["2023-12-29",30.6165,30.6165,29.9328,29.9328,32900.0],["2024-01-02",29.7544,29.8833,29.1104,29.2789,47500.0],["2024-01-03",29.16,29.16,28.2187,28.2781,31500.0],["2024-01-04",28.3574,29.2392,27.971,28.1691,37200.0],["2024-01-05",28.1592,28.5655,27.8124,27.9115,37200.0],["2024-01-08",28.0601,28.9816,27.8917,28.3376,24500.0],["2024-01-09",27.8521,28.1691,27.6935,27.9611,22100.0],["2024-01-10",27.8521,28.1493,27.644,28.0899,36000.0],["2024-01-11",28.1196,28.1989,27.6836,27.8521,26300.0],["2024-01-12",28.4466,29.2987,28.08,28.1295,33000.0],["2024-01-16",28.0007,28.0205,27.3071,27.862,42100.0],["2024-01-17",27.5053,27.8124,27.317,27.7431,27600.0],["2024-01-18",27.9412,28.1097,27.3963,27.5449,33700.0],["2024-01-19",27.7827,27.7827,27.0792,27.6638,27500.0],["2024-01-22",27.9214,28.4267,27.6836,27.9809,58900.0],["2024-01-23",28.4466,28.7339,27.644,27.9412,23900.0],["2024-01-24",28.2088,28.2088,27.2576,27.2873,29200.0],["2024-01-25",27.7332,28.7042,27.5152,28.6943,77200.0],["2024-01-26",28.9222,29.1401,28.4168,28.4168,47600.0],["2024-01-29",28.5754,29.2293,27.9016,29.1996,23700.0],["2024-01-30",28.9023,28.9816,28.5853,28.6744,20100.0],["2024-01-31",28.8528,28.9816,27.6044,27.6044,29700.0],["2024-02-01",28.6348,29.1005,27.8323,28.7339,45900.0],["2024-02-02",28.3376,28.7141,27.7034,28.3772,18700.0],["2024-02-05",27.9016,27.9611,27.2576,27.3963,25700.0],["2024-02-06",27.3269,27.9809,27.2278,27.971,27600.0],["2024-02-07",27.971,28.2484,27.6737,27.753,127600.0],["2024-02-08",27.7332,28.288,27.5053,27.9908,120300.0],["2024-02-09",28.2781,28.6447,28.0403,28.3376,38000.0],["2024-02-12",28.3277,29.3284,28.3178,28.9519,68300.0],["2024-02-13",27.7728,27.9908,26.7126,26.7622,45300.0],["2024-02-14",27.317,29.5761,26.782,27.6242,39600.0],["2024-02-15",27.7827,29.15,27.6341,29.15,72600.0],["2024-02-16",29.0014,29.3086,28.0007,28.1196,71600.0],["2024-02-20",27.9313,28.9717,27.535,28.8033,40900.0],["2024-02-21",28.6051,28.6051,27.9611,28.08,31500.0],["2024-02-22",28.0205,28.288,27.5548,27.7926,31600.0],["2024-02-23",27.6539,28.6348,27.2774,28.0007,41500.0],["2024-02-26",27.6341,28.2088,27.3269,28.1592,49500.0],["2024-02-27",28.5853,29.1203,28.2385,28.4862,44600.0],["2024-02-28",28.0304,28.4366,27.535,27.6044,29800.0],["2024-02-29",28.2385,28.2385,27.6737,28.1592,47900.0],["2024-03-01",28.1097,28.8528,27.644,28.8033,59300.0],["2024-03-04",28.8033,30.0418,28.7636,29.7346,90700.0],["2024-03-05",29.7247,30.2201,29.5067,29.7247,248000.0],["2024-03-06",34.6788,35.848,32.9944,35.848,337100.0],["2024-03-07",35.2733,35.2733,32.4297,33.2421,104400.0],["2024-03-08",33.8366,34.3915,32.6377,32.7963,108900.0],["2024-03-11",32.7368,32.9251,31.7163,32.5585,78700.0],["2024-03-12",32.4198,32.7566,31.8253,32.3207,61600.0],["2024-03-13",32.0829,32.9152,31.6766,32.0135,64600.0],["2024-03-14",31.7856,31.9838,31.0921,31.5776,45100.0],["2024-03-15",31.2506,32.6972,31.2506,32.6278,90600.0],["2024-03-18",32.6675,32.6675,31.6865,31.855,62100.0],["2024-03-19",31.7062,32.579,31.5575,32.212,47100.0],["2024-03-20",31.9839,33.5112,31.8352,33.3228,39000.0],["2024-03-21",33.3724,33.6005,33.0054,33.2732,61700.0],["2024-03-22",33.1839,33.7393,32.5691,33.1443,51200.0],["2024-03-25",33.412,33.6104,32.936,33.4418,103700.0],["2024-03-26",33.6501,34.1261,33.6401,33.6699,73900.0],["2024-03-27",33.9278,35.6236,33.7195,35.4947,78900.0],["2024-03-28",35.6435,36.0303,34.7112,35.3856,113000.0],["2024-04-01",35.5542,35.5542,33.541,34.1459,101600.0],["2024-04-02",33.6203,33.9178,33.2335,33.3327,36100.0],["2024-04-03",33.1641,33.9476,32.9459,33.1542,48000.0],["2024-04-04",33.6104,33.898,32.46,32.8467,54100.0],["2024-04-05",32.5393,32.9162,32.3013,32.5195,40800.0],["2024-04-08",32.6286,32.817,32.2021,32.5393,48900.0],["2024-04-09",32.6286,32.6881,32.1724,32.3013,35200.0],["2024-04-10",31.6666,31.9343,30.9922,31.4484,62200.0],["2024-04-11",31.5971,31.9938,31.0616,31.8649,58400.0],["2024-04-12",31.6269,32.093,30.9327,31.3591,41700.0],["2024-04-15",31.6666,31.6666,30.6252,30.8335,42000.0],["2024-04-16",30.0996,30.7343,29.8219,30.6153,65400.0],["2024-04-17",30.9227,31.0021,28.7607,28.9591,80800.0],["2024-04-18",29.0583,29.6731,28.7211,28.8599,64300.0],["2024-04-19",28.7111,29.4351,28.7111,29.3855,53300.0],["2024-04-22",29.4748,29.7227,29.0087,29.5442,53000.0],["2024-04-23",29.6731,30.2682,29.2566,29.6831,49200.0],["2024-04-24",29.5641,30.1393,29.4351,29.8318,45200.0],["2024-04-25",29.3955,29.6037,29.0583,29.0979,40900.0],["2024-04-26",29.1078,30.0203,29.0087,29.7128,44400.0],["2024-04-29",29.7723,30.2186,29.7128,29.7922,33800.0],["2024-04-30",29.455,29.693,29.1078,29.1475,54000.0],["2024-05-01",29.1872,29.9112,28.9492,29.1773,52700.0],["2024-05-02",29.4252,29.7525,29.0483,29.6731,42300.0],["2024-05-03",30.2781,30.2781,29.4252,29.9707,74900.0],["2024-05-06",30.2384,30.6054,29.9508,30.407,63900.0],["2024-05-07",30.4566,31.3194,29.7723,31.131,73600.0],["2024-05-08",30.6847,31.2401,30.3773,30.9426,56100.0],["2024-05-09",31.1509,31.736,28.7905,29.8517,193800.0],["2024-05-10",30.1889,30.6847,29.2864,29.3558,84200.0],["2024-05-13",29.5145,29.5145,28.1161,28.245,126900.0],["2024-05-14",28.7607,29.0682,28.0764,28.4632,93600.0],["2024-05-15",28.731,29.0285,28.3541,29.0285,68200.0],["2024-05-16",28.9888,29.1277,28.3244,28.4731,63700.0],["2024-05-17",28.2748,28.6616,28.2252,28.5723,52900.0],["2024-05-20",28.7508,29.2963,28.6516,28.9591,81000.0],["2024-05-21",28.7607,28.9988,28.5227,28.8897,87300.0],["2024-05-22",28.7308,28.7308,27.9167,28.0259,178400.0],["2024-05-23",27.9962,27.9962,26.3184,26.4971,130700.0],["2024-05-24",26.7254,26.7254,26.0007,26.507,93900.0],["2024-05-28",26.8446,26.9835,25.9908,26.5567,194600.0],["2024-05-29",26.0702,26.3482,25.6135,25.8419,117400.0],["2024-05-30",26.1397,26.5765,25.7326,26.5765,171500.0],["2024-05-31",26.8148,27.1225,25.8518,26.9041,215800.0],["2024-06-03",27.0828,27.0828,25.5539,25.9312,107800.0],["2024-06-04",25.6433,25.7922,24.9781,25.7128,148300.0],["2024-06-05",25.8121,26.4574,25.5539,26.4177,114300.0],["2024-06-06",26.229,26.507,25.2263,25.3058,114300.0],["2024-06-07",24.9682,25.9213,24.9682,25.822,75200.0],["2024-06-10",25.4547,25.9014,25.3554,25.8319,66600.0],["2024-06-11",25.6632,26.0206,25.5043,25.961,60600.0],["2024-06-12",26.8048,27.1225,25.9312,26.0007,106200.0],["2024-06-13",25.9213,26.0206,25.1966,25.4745,144100.0],["2024-06-14",25.0377,25.6433,24.0052,24.1244,121700.0],["2024-06-17",24.174,24.7299,23.9754,24.6605,120000.0],["2024-06-18",24.859,25.822,24.7994,25.5738,89000.0],["2024-06-20",25.3752,25.5242,25.266,25.3852,66600.0],["2024-06-21",25.4845,25.5341,25.1668,25.2958,131200.0],["2024-06-24",25.1965,25.6234,24.998,25.0675,47100.0],["2024-06-25",24.8094,24.9881,24.4917,24.859,93100.0],["2024-06-26",24.5711,25.1171,24.5215,24.8491,69500.0],["2024-06-27",24.8392,24.998,24.3626,24.8789,76600.0],["2024-06-28",25.1668,25.2561,24.7796,25.0873,790000.0],["2024-07-01",25.2164,25.5242,23.9357,24.2137,90300.0],["2024-07-02",24.1839,24.5711,23.8166,24.5314,68700.0],["2024-07-03",24.7299,24.9086,24.4917,24.4917,46200.0],["2024-07-05",24.2336,24.2336,23.7273,24.0549,98200.0],["2024-07-08",24.2931,24.3328,23.8265,23.9457,58700.0],["2024-07-09",23.7967,24.0151,23.4393,23.8861,89500.0],["2024-07-10",24.0747,24.5413,23.8464,24.5215,99500.0],["2024-07-11",25.3752,26.2489,24.8689,26.1397,99900.0],["2024-07-12",26.6559,26.9835,26.1893,26.5964,86900.0],["2024-07-15",26.8644,27.3012,26.3978,27.0133,73200.0],["2024-07-16",27.47,29.1974,27.3509,29.1776,150400.0],["2024-07-17",28.7805,28.85,27.3509,28.155,159500.0],["2024-07-18",28.0657,28.4131,27.2913,27.4899,52200.0],["2024-07-19",27.5991,27.7281,26.914,27.192,47600.0],["2024-07-22",27.3806,29.0783,26.6857,27.6686,95000.0],["2024-07-23",27.4799,28.5422,27.3012,28.2344,80800.0],["2024-07-24",28.0657,28.2245,27.0729,27.0729,58800.0],["2024-07-25",27.3012,28.1649,27.2119,27.748,80700.0],["2024-07-26",28.3734,28.7606,28.1947,28.6117,78100.0],["2024-07-29",28.7606,28.7904,27.8969,28.0359,44100.0],["2024-07-30",28.3734,28.4826,27.7976,28.3139,55000.0],["2024-07-31",28.5621,29.6045,28.0458,28.7308,69900.0],["2024-08-01",28.8301,28.84,26.7651,27.2615,95000.0],["2024-08-02",25.9511,26.0503,25.4348,25.5738,59500.0],["2024-08-05",24.0747,24.6704,23.6776,24.1244,65000.0],["2024-08-06",24.0747,24.6009,23.8861,24.2633,60100.0],["2024-08-07",24.6902,24.998,23.6081,23.6875,279800.0],["2024-08-08",19.8753,21.6424,18.8924,20.3121,378700.0],["2024-08-09",20.0143,20.9971,20.0043,20.4511,211600.0],["2024-08-12",20.5107,20.8978,20.2724,20.8284,203000.0],["2024-08-13",20.9574,20.9673,20.4114,20.8482,158500.0],["2024-08-14",20.7688,20.9872,20.2923,20.6497,157300.0],["2024-08-15",21.3744,21.3744,20.7787,21.0468,165100.0],["2024-08-16",21.0071,21.3645,20.739,20.7589,119100.0],["2024-08-19",20.6596,20.9177,20.6397,20.8581,57400.0],["2024-08-20",20.7688,20.7986,20.1235,20.5007,109800.0],["2024-08-21",20.7489,21.017,20.5206,20.8681,112000.0],["2024-08-22",20.7587,20.8581,20.4803,20.54,84800.0],["2024-08-23",20.709,21.5541,20.5996,20.7686,234300.0],["2024-08-26",21.0967,21.6634,20.9377,21.1961,109600.0],["2024-08-27",20.8879,21.1464,20.7587,20.8184,124600.0],["2024-08-28",20.6493,20.7686,20.3909,20.6295,65000.0],["2024-08-29",20.7786,21.2657,20.5201,20.8979,51400.0],["2024-08-30",21.0073,21.3652,20.709,21.1166,68800.0],["2024-09-03",20.9675,20.9774,20.2318,20.5499,245100.0],["2024-09-04",20.5102,20.8382,20.4604,20.6295,137400.0],["2024-09-05",20.6991,20.6991,19.8838,20.3909,193900.0],["2024-09-06",20.3511,20.54,19.1282,19.1282,73700.0],["2024-09-09",19.2873,19.3967,18.6212,18.7107,101800.0],["2024-09-10",18.6908,18.83,18.0644,18.8101,78300.0],["2024-09-11",18.7504,18.7803,18.3329,18.7504,85300.0],["2024-09-12",18.8399,19.1282,18.661,19.0984,122200.0],["2024-09-13",19.4563,20.361,19.3768,20.3213,107700.0],["2024-09-16",20.4107,20.6493,20.0131,20.3113,115200.0],["2024-09-17",20.6295,21.3055,20.5201,20.7985,235200.0],["2024-09-18",20.7686,21.3652,20.3312,20.3909,175300.0],["2024-09-19",20.878,21.0073,20.361,20.53,234600.0],["2024-09-20",20.4008,20.9774,20.1125,20.1423,228200.0],["2024-09-23",20.2218,20.361,19.844,19.8739,84400.0],["2024-09-24",19.9733,20.023,19.2475,19.2873,111400.0],["2024-09-25",19.3072,19.3072,18.7504,18.8101,135900.0],["2024-09-26",19.0686,19.337,18.9195,19.0189,125300.0],["2024-09-27",19.3171,19.7247,19.0885,19.1879,98700.0],["2024-09-30",18.9294,19.1282,18.651,18.8797,90100.0],["2024-10-01",18.82,18.8399,17.9352,17.9551,153400.0],["2024-10-02",17.9253,18.3528,17.7662,18.1241,172600.0],["2024-10-03",17.9949,18.6411,17.2592,17.3188,106700.0],["2024-10-04",17.6966,17.9949,17.5972,17.806,89400.0],["2024-10-07",17.7463,17.9849,17.5077,17.9849,95900.0],["2024-10-08",17.975,17.975,17.458,17.5375,92700.0],["2024-10-09",17.5574,18.0943,17.5574,18.0048,70300.0],["2024-10-10",17.7463,18.3329,17.5972,18.313,90000.0],["2024-10-11",18.2931,18.8896,18.2931,18.8399,69900.0],["2024-10-14",18.82,18.8598,18.1738,18.2931,74600.0],["2024-10-15",18.2633,18.9095,18.1738,18.6013,156100.0],["2024-10-16",18.7405,19.1282,18.5914,18.9791,96400.0],["2024-10-17",18.999,19.0885,18.6808,19.0288,57300.0],["2024-10-18",19.0785,19.1282,18.8001,18.83,131900.0],["2024-10-21",18.8797,19.0785,18.0644,18.0744,105500.0],["2024-10-22",17.9153,18.0644,17.1896,17.2293,143700.0],["2024-10-23",17.1299,17.1398,16.8118,16.8913,141900.0],["2024-10-24",17.0603,17.3287,16.9112,17.2194,231100.0],["2024-10-25",17.5872,17.9352,17.2194,17.806,174200.0],["2024-10-28",18.0644,18.1539,17.8557,17.965,228100.0],["2024-10-29",17.8557,17.9451,17.2691,17.4779,152500.0],["2024-10-30",17.3884,17.796,17.3785,17.458,116300.0],["2024-10-31",17.4878,17.6369,17.0603,17.1896,84800.0],["2024-11-01",17.3089,17.7264,17.3089,17.6171,218700.0],["2024-11-04",17.5674,18.3528,17.5674,18.1042,181300.0],["2024-11-05",18.0644,18.7504,17.8756,18.6709,207800.0],["2024-11-06",19.6154,20.4803,19.6054,20.361,257000.0],["2024-11-07",21.743,21.9517,20.1821,21.6932,347000.0],["2024-11-08",21.6734,22.5582,21.1166,22.5184,209500.0],["2024-11-11",22.8863,23.791,22.7869,23.2541,124400.0],["2024-11-12",23.105,23.5424,22.8763,23.1448,180000.0],["2024-11-13",23.4629,24.5068,23.2839,24.3577,323900.0],["2024-11-14",24.5167,24.6758,23.7313,24.3378,189800.0],["2024-11-15",24.5167,24.815,23.9302,24.0992,208700.0],["2024-11-18",24.1489,24.4273,23.8109,24.1986,142700.0],["2024-11-19",24.0296,24.8249,23.7612,24.7653,123400.0],["2024-11-20",24.8051,24.9144,23.7711,24.7255,224900.0],["2024-11-21",24.8649,25.0739,24.4468,24.5065,87100.0],["2024-11-22",24.5065,24.8947,24.2378,24.4568,87700.0],["2024-11-25",24.8848,25.5119,24.5862,25.1735,394300.0],["2024-11-26",25.064,25.9299,24.397,25.2232,274700.0],["2024-11-27",25.4024,26.3779,25.2033,25.5318,190400.0],["2024-11-29",25.6911,25.9897,25.2531,25.8503,71200.0],["2024-12-02",26.0793,26.4177,25.3924,26.3082,150200.0],["2024-12-03",26.3679,26.8855,25.7309,26.7163,177400.0],["2024-12-04",26.7163,26.8756,25.7508,26.2783,176700.0],["2024-12-05",26.0693,26.567,25.7309,26.0195,117300.0],["2024-12-06",26.1688,26.5272,25.7309,26.1788,70700.0],["2024-12-09",26.0793,27.4728,26.0793,27.423,189200.0],["2024-12-10",27.2837,27.6321,26.6665,27.224,165600.0],["2024-12-11",27.642,27.642,26.7661,26.8059,104000.0],["2024-12-12",26.7064,26.7064,25.482,25.5716,136500.0],["2024-12-13",25.5119,26.2485,25.4323,25.701,73000.0],["2024-12-16",25.5318,25.9299,25.1735,25.7209,68300.0],["2024-12-17",25.4721,25.6114,24.5165,24.7554,81800.0],["2024-12-18",25.0739,25.2232,23.4216,23.6406,96800.0],["2024-12-19",23.7699,23.9591,23.2523,23.5111,86800.0],["2024-12-20",23.1429,23.8994,22.9338,23.3718,189500.0],["2024-12-23",23.3917,23.7202,23.2922,23.5012,58900.0],["2024-12-24",23.4614,23.979,23.1827,23.9093,25600.0],["2024-12-26",23.8496,24.5862,23.5908,24.4369,122100.0],["2024-12-27",24.4369,24.5961,23.6804,23.9193,66000.0],["2024-12-30",23.1926,24.1283,23.1926,23.8993,141300.0],["2024-12-31",23.7003,24.6061,23.7003,24.1681,73400.0],["2025-01-02",24.2278,24.5364,23.8695,24.3771,96400.0],["2025-01-03",24.6359,25.6214,24.2776,25.492,149500.0],["2025-01-06",25.6313,26.2982,25.1834,25.2133,115000.0],["2025-01-07",25.2531,25.701,24.7056,25.2929,116600.0],["2025-01-08",24.9246,25.5119,24.5762,25.3626,103100.0],["2025-01-10",24.8848,24.9246,23.0831,23.2225,173600.0],["2025-01-13",23.1926,23.9491,23.1926,23.8894,96500.0],["2025-01-14",24.0885,24.5364,23.5908,24.2477,55000.0],["2025-01-15",25.064,25.064,24.3373,24.8251,65300.0],["2025-01-16",24.8649,25.6612,24.6658,25.482,92300.0],["2025-01-17",25.7408,25.8702,25.3029,25.6811,168500.0],["2025-01-21",25.7906,26.7661,25.7906,26.5073,169700.0],["2025-01-22",26.3281,26.4675,25.6214,25.7607,73900.0],["2025-01-23",26.0594,26.5073,25.5318,26.4177,68300.0],["2025-01-24",26.139,26.6168,26.0892,26.4973,70700.0],["2025-01-27",26.139,26.2385,25.3427,25.5019,102100.0],["2025-01-28",25.3725,25.8503,24.7753,25.0938,74900.0],["2025-01-29",25.0142,25.4522,24.9644,25.3924,48400.0],["2025-01-30",25.5716,25.9299,25.1734,25.5218,55600.0],["2025-01-31",25.5218,25.7607,24.9943,25.0938,64800.0],["2025-02-03",24.417,24.845,24.188,24.3075,70700.0],["2025-02-04",24.0686,24.6658,23.9392,24.5264,87600.0],["2025-02-05",24.5762,24.7753,24.3572,24.5762,49200.0],["2025-02-06",24.616,24.8251,24.2776,24.5464,54300.0],["2025-02-07",24.4966,24.4966,24.0288,24.0984,53300.0],["2025-02-10",24.2278,24.5762,23.9989,24.4667,53900.0],["2025-02-11",25.492,26.6964,25.0839,26.6267,131700.0],["2025-02-12",26.2684,26.2684,25.6413,25.8205,72200.0],["2025-02-13",25.9698,26.6964,25.8503,26.567,69000.0],["2025-02-14",26.786,27.3534,26.3182,26.4276,97700.0],["2025-02-18",26.4276,26.9452,26.3779,26.9253,56000.0],["2025-02-19",26.6267,26.7959,26.4177,26.6466,49700.0],["2025-02-20",26.557,26.8457,26.2186,26.7462,64400.0],["2025-02-21",27.1045,27.1045,26.2087,26.4675,144800.0],["2025-02-24",26.4177,26.6367,25.7309,25.7408,121900.0],["2025-02-25",25.7806,26.1589,25.4123,25.5617,72900.0],["2025-02-26",25.4322,25.9499,25.3128,25.3825,42200.0],["2025-02-27",25.7209,26.1987,24.8549,24.8649,41600.0],["2025-02-28",24.835,25.1237,24.397,24.7653,70200.0],["2025-03-03",24.7156,24.835,23.5111,23.7401,78400.0],["2025-03-04",23.3817,23.5311,22.7347,23.113,76700.0],["2025-03-05",23.103,23.75,22.9537,23.6306,85300.0],["2025-03-06",25.9598,26.7263,24.8848,25.1934,152100.0],["2025-03-07",24.9744,24.9744,23.1528,23.2523,101600.0],["2025-03-10",22.9637,23.3121,22.1773,22.3764,100900.0],["2025-03-11",22.6352,23.5012,22.4461,23.4415,94500.0],["2025-03-12",23.4415,23.5211,22.9736,23.1429,70400.0],["2025-03-13",23.103,23.103,22.2968,22.7148,73800.0],["2025-03-14",23.1229,23.8396,23.1229,23.541,76200.0],["2025-03-17",23.4116,23.75,23.3718,23.5012,56400.0],["2025-03-18",23.1926,23.6107,22.9139,23.551,71800.0],["2025-03-19",23.6605,24.2975,23.4315,24.1482,92300.0],["2025-03-20",23.8193,24.0585,23.6599,23.7894,51200.0],["2025-03-21",23.4506,23.7396,23.1715,23.7296,90400.0],["2025-03-24",23.8392,24.1283,23.5004,24.0386,59200.0],["2025-03-25",24.218,24.218,23.5602,23.6698,43200.0],["2025-03-26",23.6001,23.7794,23.0619,23.2811,49400.0],["2025-03-27",23.3509,23.4406,22.9921,23.1914,32700.0],["2025-03-28",23.1017,23.1017,22.3343,22.4141,59800.0],["2025-03-31",21.9357,22.3244,21.7663,21.9058,60900.0],["2025-04-01",21.6766,22.3244,21.557,21.9257,84100.0],["2025-04-02",21.3676,22.1848,21.3676,22.0055,78800.0],["2025-04-03",21.0188,21.7862,20.1119,20.361,91400.0],["2025-04-04",19.783,20.8693,19.185,20.2913,133500.0],["2025-04-07",19.3644,20.7597,19.2249,20.381,132500.0],["2025-04-08",21.0587,21.0587,19.494,19.8229,138200.0],["2025-04-09",19.7033,22.0055,19.5438,21.5769,194100.0],["2025-04-10",20.9191,21.557,19.9524,21.4872,204700.0],["2025-04-11",21.0288,21.5271,19.9325,20.8294,111600.0],["2025-04-14",21.1583,21.6267,20.67,21.1185,81900.0],["2025-04-15",20.9989,21.6766,20.8693,20.959,53900.0],["2025-04-16",20.7298,21.3278,20.6202,21.0786,81200.0],["2025-04-17",20.9789,21.547,20.7298,20.949,74700.0],["2025-04-21",20.6401,20.7995,20.0321,20.2514,69900.0],["2025-04-22",20.5803,21.0985,20.4308,20.8294,61200.0],["2025-04-23",21.4374,21.6267,20.8992,21.0387,70900.0],["2025-04-24",21.0985,21.5968,21.0786,21.537,51400.0],["2025-04-25",21.248,21.6666,21.1882,21.5968,46100.0],["2025-04-28",21.547,21.836,20.9291,21.2979,53800.0],["2025-04-29",21.2181,21.6068,20.949,21.547,59400.0],["2025-04-30",21.248,21.4972,20.9291,21.2779,74500.0],["2025-05-01",21.3477,21.8061,20.9989,21.557,49900.0],["2025-05-02",21.856,22.4739,21.856,22.3543,61200.0],["2025-05-05",21.9058,22.0055,21.5968,21.6666,64500.0],["2025-05-06",21.8759,22.0752,21.4473,21.7762,95900.0],["2025-05-07",22.0354,22.2546,21.6666,22.0453,110000.0],["2025-05-08",23.1615,26.9487,23.1615,26.7693,195800.0],["2025-05-09",26.9587,29.7193,26.9088,28.6629,244300.0],["2025-05-12",29.6496,30.1578,29.1513,29.7492,142100.0],["2025-05-13",30.3073,31.6029,30.1379,31.2442,158400.0],["2025-05-14",30.985,32.0116,30.6362,31.4236,116200.0],["2025-05-15",31.294,32.7192,31.1345,32.6594,205000.0],["2025-05-16",32.46,32.8388,31.2741,32.0913,176100.0],["2025-05-19",31.6428,32.191,31.3937,31.7624,100900.0],["2025-05-20",31.583,32.4301,31.4036,31.7325,124000.0],["2025-05-21",31.4036,31.7624,30.6362,30.8156,119200.0],["2025-05-22",30.676,31.2246,30.1572,30.3667,127500.0],["2025-05-23",29.8978,30.5961,29.4988,29.808,109400.0],["2025-05-27",30.1672,30.9852,29.828,30.9553,96800.0],["2025-05-28",31.0451,31.2745,30.1372,31.2146,148000.0],["2025-05-29",31.3044,31.5339,30.7558,31.3144,91000.0],["2025-05-30",31.1648,31.4042,30.3268,30.3268,87500.0],["2025-06-02",30.5163,31.1249,29.9278,30.2669,102400.0],["2025-06-03",30.2669,31.7334,29.9976,31.494,114900.0],["2025-06-04",31.494,31.9828,31.2446,31.6636,77400.0],["2025-06-05",31.6436,31.9429,31.065,31.3942,106200.0],["2025-06-06",31.9728,32.4317,31.6835,31.8232,69400.0],["2025-06-09",32.0826,33.559,32.0826,33.2797,174500.0],["2025-06-10",33.4692,34.0279,32.9904,33.948,128700.0],["2025-06-11",34.2174,35.0454,34.0279,34.6663,164700.0],["2025-06-12",34.4069,34.4868,33.7186,34.1974,140300.0],["2025-06-13",34.0578,34.1276,32.9405,33.7485,130400.0],["2025-06-16",33.9181,35.0953,33.8882,34.8559,146200.0],["2025-06-17",34.397,34.6065,33.8483,34.1775,140900.0],["2025-06-18",33.9082,34.9656,33.0702,34.2773,131100.0],["2025-06-20",34.5666,34.7661,33.0602,33.6388,148300.0],["2025-06-23",33.6089,34.7062,33.2497,34.5267,97300.0],["2025-06-24",34.7361,35.9931,34.7361,35.7936,131500.0],["2025-06-25",35.7437,35.7537,34.8958,34.9257,91100.0],["2025-06-26",35.1152,36.4321,35.1152,36.0131,134400.0],["2025-06-27",36.0629,36.5418,35.5342,35.8335,172800.0],["2025-06-30",36.1827,36.7214,35.2748,36.2226,152900.0],["2025-07-01",36.1328,37.3698,35.7138,36.6216,135400.0],["2025-07-02",36.5917,38.0881,36.442,37.9783,128600.0],["2025-07-03",38.2277,38.8961,38.1379,38.6667,71700.0],["2025-07-07",38.4073,39.0358,37.4895,37.7988,133400.0],["2025-07-08",37.8885,38.4173,37.5095,37.689,155900.0],["2025-07-09",37.8786,39.2054,37.28,39.1056,194500.0],["2025-07-10",39.764,39.9037,38.7066,38.936,252200.0],["2025-07-11",38.537,38.926,38.1379,38.4971,112300.0],["2025-07-14",38.4971,39.7042,38.1778,39.0158,230400.0],["2025-07-15",38.9061,40.183,38.8861,39.2054,295900.0],["2025-07-16",39.355,40.0034,38.4671,39.375,266900.0],["2025-07-17",39.3051,39.6144,38.9161,39.4049,162100.0],["2025-07-18",39.7241,40.2927,39.0557,39.7241,161300.0],["2025-07-21",39.9037,40.2528,38.2676,38.4771,190200.0],["2025-07-22",38.4771,39.3251,38.2078,39.0457,139800.0],["2025-07-23",39.4248,40.1231,39.1655,40.0633,160000.0],["2025-07-24",40.1132,40.2528,39.1854,39.1854,84500.0],["2025-07-25",39.2054,39.8338,38.7066,39.6443,79400.0],["2025-07-28",39.7939,39.9536,38.8961,39.8139,85000.0],["2025-07-29",40.1231,40.2129,39.4947,39.8638,108100.0],["2025-07-30",39.8438,40.612,39.1954,39.5046,171500.0],["2025-07-31",39.4548,40.5421,39.0457,40.2129,140800.0],["2025-08-01",39.2652,39.5745,36.7613,37.9284,248300.0],["2025-08-04",38.1778,40.163,38.1379,39.5745,158100.0],["2025-08-05",39.9536,40.2528,38.926,39.6942,140000.0],["2025-08-06",39.4049,40.1132,38.1479,40.0134,177800.0],["2025-08-07",46.7472,48.1039,39.2752,42.1882,553600.0],["2025-08-08",42.4675,43.6646,41.4001,41.8989,259500.0],["2025-08-11",41.8989,44.1833,40.3925,43.0162,337900.0],["2025-08-12",43.086,46.1187,43.086,46.1187,234000.0],["2025-08-13",46.4479,46.817,44.8916,46.0588,232500.0],["2025-08-14",45.0612,45.7296,43.7344,43.894,179800.0],["2025-08-15",44.1235,44.4826,42.8067,43.4152,204900.0],["2025-08-18",43.6347,44.5026,43.6047,44.4627,109300.0],["2025-08-19",44.4128,44.8118,43.7245,44.0237,136500.0],["2025-08-20",44.0237,44.1135,42.8366,43.0361,86300.0],["2025-08-21",42.8664,44.0843,42.3074,44.0644,109700.0],["2025-08-22",44.254,47.2788,44.254,46.7797,332900.0],["2025-08-25",46.58,46.8995,46.2007,46.5101,145100.0],["2025-08-26",46.6299,47.4985,46.2606,46.6499,293500.0],["2025-08-27",46.4303,47.3387,46.3005,47.179,176000.0],["2025-08-28",47.5983,48.0974,46.61,47.2489,143700.0],["2025-08-29",47.3188,47.5184,44.9428,45.3022,134000.0],["2025-09-02",44.264,45.3322,43.4254,45.1325,133400.0],["2025-09-03",45.0926,45.6516,44.3439,44.5934,178300.0],["2025-09-04",44.9828,46.001,44.6334,45.9511,96900.0],["2025-09-05",46.4303,46.9394,44.9029,45.4619,132500.0],["2025-09-08",45.9212,46.5101,45.4719,45.6816,116000.0],["2025-09-09",45.8113,45.8113,43.7449,44.294,130100.0],["2025-09-10",44.6933,45.7415,44.3738,45.5817,134300.0],["2025-09-11",45.8113,46.57,45.1625,46.3904,140800.0],["2025-09-12",46.3205,46.6299,45.6716,45.8912,119200.0],["2025-09-15",46.3504,47.1391,45.5318,46.57,267400.0],["2025-09-16",46.7897,46.7897,45.0327,45.1625,97200.0],["2025-09-17",45.5119,46.9893,45.0626,45.7814,204500.0],["2025-09-18",46.1807,47.788,46.0909,47.7281,136100.0],["2025-09-19",47.778,48.0076,46.2007,46.5101,366100.0],["2025-09-22",46.6599,47.0592,45.3122,46.8296,112100.0],["2025-09-23",47.0991,47.6282,45.3422,45.5418,177800.0],["2025-09-24",45.5418,45.5917,44.0244,44.3938,188600.0],["2025-09-25",43.9046,44.6134,43.2657,43.5652,162200.0],["2025-09-26",43.705,44.244,43.076,43.7249,112400.0],["2025-09-29",44.4537,45.1325,43.1958,43.2158,102500.0],["2025-09-30",43.2058,44.7432,43.2058,44.6733,205400.0],["2025-10-01",44.3039,45.6117,44.1143,45.412,147100.0],["2025-10-02",45.422,45.7914,43.695,43.8547,107700.0],["2025-10-03",44.3139,44.7632,43.4454,43.6551,76600.0],["2025-10-06",44.1542,44.5136,42.9263,43.0661,107500.0],["2025-10-07",43.3955,43.5752,41.6784,41.9979,111100.0],["2025-10-08",42.4871,44.5036,42.3473,44.4437,256400.0],["2025-10-09",44.833,48.4768,44.8131,47.788,409500.0],["2025-10-10",47.778,48.916,45.8014,45.8313,510100.0],["2025-10-13",46.4203,48.2372,46.2306,48.1673,196900.0],["2025-10-14",47.2089,51.9109,46.4702,51.6813,391500.0],["2025-10-15",53.009,53.4582,51.7312,53.1188,366400.0],["2025-10-16",53.1288,53.5281,49.4651,49.5449,303500.0],["2025-10-17",48.5467,49.3952,47.7081,49.1656,249800.0],["2025-10-20",49.3852,51.2121,49.3553,50.9625,150100.0],["2025-10-21",51.4517,52.2004,50.6031,51.6513,123800.0],["2025-10-22",51.6413,51.7112,50.2138,50.9126,174300.0],["2025-10-23",50.9326,55.8541,50.9326,55.7044,388800.0],["2025-10-24",56.8823,56.9023,54.6961,54.8159,217200.0],["2025-10-27",55.1952,56.8923,53.9873,54.1171,166400.0],["2025-10-28",54.2369,55.6744,53.578,54.2269,151900.0],["2025-10-29",54.6861,58.0304,54.2668,56.5928,341700.0],["2025-10-30",55.7044,57.7209,54.4365,54.9057,227600.0],["2025-10-31",55.5646,56.4032,54.0572,54.5863,199800.0],["2025-11-03",54.746,56.1336,53.4183,56.0538,204400.0],["2025-11-04",54.4565,55.2252,52.5598,53.588,199300.0],["2025-11-05",53.6579,55.4448,52.989,53.4183,309400.0],["2025-11-06",51.262,51.262,44.2241,50.4334,578500.0],["2025-11-07",50.4234,52.7395,49.5549,52.1704,255100.0],["2025-11-10",53.4982,54.147,52.2303,52.5098,185100.0],["2025-11-11",52.2403,53.019,51.2121,52.3002,174100.0],["2025-11-12",52.4799,54.9157,52.2703,53.0789,210300.0],["2025-11-13",52.8293,53.1288,50.1239,50.9026,126300.0],["2025-11-14",49.525,52.9491,49.505,52.9092,199300.0],["2025-11-17",52.3801,53.7078,50.3735,50.5532,176300.0],["2025-11-18",49.7745,51.4417,49.1157,50.2138,136800.0],["2025-11-19",50.2937,52.0606,50.2437,50.3635,134600.0],["2025-11-20",51.8519,52.9406,48.0661,48.3358,175500.0],["2025-11-21",48.3258,51.4223,48.3258,51.0028,151600.0],["2025-11-24",51.1526,52.601,50.5333,51.702,367700.0],["2025-11-25",51.9018,54.0294,50.833,53.2603,149300.0],["2025-11-26",53.3801,54.8585,53.3402,54.0794,144500.0],["2025-11-28",53.8896,54.0694,53.1704,53.7997,66700.0],["2025-12-01",52.7908,53.5699,51.8419,53.0705,105900.0],["2025-12-02",53.6698,55.4079,52.1216,54.1193,201400.0],["2025-12-03",53.9195,54.3591,52.1815,53.7198,223700.0],["2025-12-04",53.4301,55.298,53.2303,54.7686,148800.0],["2025-12-05",54.1193,55.1382,53.4401,54.449,105100.0],["2025-12-08",55.288,56.2769,54.0294,54.5888,166800.0],["2025-12-09",54.5189,56.8363,53.9395,55.6776,151300.0],["2025-12-10",55.6176,57.5754,54.6987,56.7963,211700.0],["2025-12-11",56.9961,57.6554,55.338,56.7664,138000.0],["2025-12-12",56.9861,57.2358,54.9384,55.338,136100.0],["2025-12-15",56.3568,57.6054,54.9384,54.9684,250900.0],["2025-12-16",54.7087,55.2381,53.0605,54.5788,287400.0],["2025-12-17",55.1082,56.3268,50.9429,51.3524,220100.0],["2025-12-18",52.5211,54.9883,52.4412,54.6287,242400.0],["2025-12-19",54.4589,55.6976,54.4589,55.0083,317200.0],["2025-12-22",55.5277,56.1071,54.4889,55.3679,87200.0],["2025-12-23",54.9384,56.7064,54.9384,55.6676,108100.0],["2025-12-24",55.8474,56.4267,54.8485,56.3568,74700.0],["2025-12-26",55.9772,56.5366,55.298,55.4978,104500.0],["2025-12-29",55.4378,56.0372,53.4401,55.3879,156700.0],["2025-12-30",55.1681,55.3979,53.7597,53.8796,93100.0],["2025-12-31",53.9595,54.3191,53.2103,53.6898,75100.0],["2026-01-02",54.2392,55.5178,53.9695,55.5178,88700.0],["2026-01-05",55.9373,59.4833,55.9373,58.2647,161400.0],["2026-01-06",57.945,58.6542,53.53,57.5155,190200.0],["2026-01-07",57.5355,58.5044,55.4678,56.9362,109200.0],["2026-01-08",56.8463,57.5455,55.8474,56.0372,111600.0],["2026-01-09",56.5766,59.0238,55.8274,59.0038,164800.0],["2026-01-12",58.6842,61.7308,58.6842,60.8318,225400.0],["2026-01-13",61.2314,62.6298,60.632,61.2014,115200.0],["2026-01-14",60.9317,61.9106,59.7131,61.4211,181200.0],["2026-01-15",61.521,62.41,60.642,61.7408,110300.0],["2026-01-16",61.9006,62.8096,61.1215,61.1614,137500.0],["2026-01-20",59.6931,61.7308,58.9439,61.1015,100000.0],["2026-01-21",61.9306,63.4888,61.0915,62.7896,127700.0],["2026-01-22",63.6586,65.3368,63.4089,63.6786,142600.0],["2026-01-23",63.3989,64.3279,61.581,62.9494,159500.0],["2026-01-26",62.8495,63.4888,61.7807,63.319,120600.0],["2026-01-27",63.5388,63.6187,59.4833,60.7619,160300.0],["2026-01-28",60.7619,61.4012,59.4134,59.8229,145700.0],["2026-01-29",60.4622,62.41,59.3834,61.1415,127800.0],["2026-01-30",59.9428,62.0404,59.5432,60.9417,150000.0],["2026-02-02",60.5721,63.7885,60.5721,63.1692,151500.0],["2026-02-03",63.339,65.0271,62.3301,63.9383,146400.0],["2026-02-04",64.8273,65.5465,59.9827,61.6209,131000.0],["2026-02-05",60.5122,63.1892,59.5832,62.0404,260900.0],["2026-02-06",63.6986,66.3556,63.1991,65.6664,252800.0],["2026-02-09",66.3656,69.9216,65.5365,68.7929,300600.0],["2026-02-10",68.8128,69.1724,65.4167,66.3456,154800.0],["2026-02-11",67.9139,69.8617,65.2968,65.5565,194500.0],["2026-02-12",66.1558,67.8339,63.8184,65.3967,170200.0],["2026-02-13",65.3168,67.0948,64.5976,66.5854,86600.0],["2026-02-17",66.5754,67.9238,65.3467,65.9061,112700.0],["2026-02-18",66.8151,68.9127,66.2757,67.0149,151600.0],["2026-02-19",66.7052,67.6841,66.2557,67.5143,137800.0],["2026-02-20",67.4644,69.4222,67.4644,68.2934,180900.0],["2026-02-23",68.2035,68.2035,64.188,65.5765,114000.0],["2026-02-24",65.5765,67.4044,65.137,67.3944,95100.0],["2026-02-25",68.2135,68.2135,65.8062,66.4155,131600.0],["2026-02-26",66.0959,67.1647,64.198,67.0548,85700.0],["2026-02-27",65.2169,65.7663,63.7086,65.7663,115800.0],["2026-03-02",64.3479,66.0659,61.9306,65.1769,153800.0],["2026-03-03",63.0793,64.1181,60.1326,62.0404,177600.0],["2026-03-04",63.299,64.208,61.6509,63.4788,100700.0],["2026-03-05",62.3101,64.2879,57.935,62.0005,429500.0],["2026-03-06",61.581,65.966,55.0683,65.1769,550500.0],["2026-03-09",63.2091,65.0471,58.6343,60.8817,317000.0],["2026-03-10",60.9716,64.6575,60.9716,63.1991,213600.0],["2026-03-11",62.9294,66.9849,61.9206,66.8351,250200.0],["2026-03-12",65.2069,67.1947,63.7186,63.8184,390100.0],["2026-03-13",63.9183,64.5077,61.4211,62.2702,139600.0],["2026-03-16",63.7685,67.5543,62.6398,64.3778,181100.0],["2026-03-17",64.4477,65.1969,62.0105,63.0193,122100.0],["2026-03-18",62.8296,63.6486,60.7319,61.1814,144100.0],["2026-03-19",60.2724,63.1392,58.9539,61.3013,195900.0],["2026-03-20",61.2413,62.4406,59.0227,60.3019,249400.0],["2026-03-23",62.1008,64.4793,61.721,63.28,184400.0],["2026-03-24",62.6104,65.3987,62.6104,65.0189,82700.0],["2026-03-25",65.3887,66.3681,64.7191,65.9883,149900.0],["2026-03-26",64.4993,65.0089,61.2113,61.4712,139500.0],["2026-03-27",61.0215,63.0602,59.8322,62.3806,200700.0],["2026-03-30",62.4805,62.4805,59.3225,59.4824,167900.0],["2026-03-31",59.3425,60.8316,57.1939,59.0527,195500.0],["2026-04-01",60.0621,62.3506,59.6723,61.781,138100.0],["2026-04-02",59.1726,62.2507,58.523,60.5018,160600.0],["2026-04-06",60.142,61.0214,58.9727,60.192,88700.0],["2026-04-07",59.6323,59.6323,57.9734,59.2326,225100.0],["2026-04-08",63.4999,64.969,62.1507,64.6591,180400.0],["2026-04-09",63.9396,68.8965,63.9396,68.7766,172100.0],["2026-04-10",69.8559,72.844,69.8159,72.804,288600.0],["2026-04-13",72.1444,72.3443,68.7765,70.1956,261500.0],["2026-04-14",70.3855,72.6141,68.4667,71.7247,189200.0],["2026-04-15",71.1351,71.5348,69.5261,70.4755,125800.0],["2026-04-16",69.9958,70.6554,69.0864,70.3456,202300.0],["2026-04-17",72.1444,75.4523,71.3949,74.353,198800.0],["2026-04-20",74.353,75.1325,73.2737,73.3936,194000.0],["2026-04-21",73.2037,74.6129,70.0757,70.2556,147800.0],["2026-04-22",71.285,72.0944,69.9858,71.7647,109700.0],["2026-04-23",72.1744,74.413,72.0945,73.3537,75700.0],["2026-04-24",73.4636,75.6722,72.3743,74.6228,88200.0],["2026-04-27",75.0826,77.2312,73.3237,74.1332,124900.0],["2026-04-28",72.6241,75.1325,72.5442,74.2831,116000.0],["2026-04-29",74.2831,75.952,72.6041,73.8733,122300.0],["2026-04-30",74.1532,76.8614,74.1532,76.1319,124700.0],["2026-05-01",76.4217,77.3411,75.1026,76.2318,130000.0],["2026-05-04",76.3518,77.1313,74.2331,75.6022,107100.0],["2026-05-05",77.1613,80.3392,76.4317,77.9508,278700.0],["2026-05-06",78.9801,79.2899,76.6216,77.4711,187000.0],["2026-05-07",65.5786,71.0051,61.0314,65.7585,649500.0],["2026-05-08",64.6092,67.8671,61.5611,66.6479,305700.0],["2026-05-11",65.0689,66.6479,63.7497,65.4387,344500.0],["2026-05-12",64.839,65.6085,61.4712,62.9302,275300.0],["2026-05-13",62.8103,63.4199,61.1414,62.4705,339700.0],["2026-05-14",62.5305,64.8091,61.651,63.4899,342600.0],["2026-05-15",61.6311,63.6898,59.6623,61.2913,326200.0],["2026-05-18",61.6011,62.8803,59.9022,60.8915,156300.0],["2026-05-19",60.7216,60.9815,58.613,60.9615,201600.0],["2026-05-20",61.4612,63.8397,60.9615,63.31,195500.0],["2026-05-21",62.48,64.36,61.85,62.84,180100.0],["2026-05-22",63.5,64.29,62.56,63.37,124400.0],["2026-05-26",67.84,71.98,67.84,71.32,258900.0],["2026-05-27",71.33,75.99,71.16,75.47,235500.0],["2026-05-28",74.88,76.62,72.24,74.59,179100.0],["2026-05-29",74.37,79.43,73.5,79.16,462700.0],["2026-06-01",77.6,83.5,76.21,83.08,450900.0],["2026-06-02",83.58,86.94,82.99,85.42,295900.0],["2026-06-03",84.81,87.46,83.72,86.79,327100.0],["2026-06-04",85.08,91.11,82.99,89.8,384900.0],["2026-06-05",88.16,89.63,83.18,84.86,295700.0],["2026-06-08",86.78,89.18,84.82,87.18,183700.0],["2026-06-09",87.69,90.23,82.67,86.92,225100.0],["2026-06-10",87.35,89.68,84.0,85.76,246200.0],["2026-06-11",87.0,92.13,85.99,91.23,213900.0],["2026-06-12",93.37,95.65,90.47,91.37,180800.0],["2026-06-15",94.89,96.76,92.55,95.09,281500.0],["2026-06-16",95.32,97.97,94.8,95.73,436500.0],["2026-06-17",96.3,100.01,93.53,93.69,308400.0],["2026-06-18",96.95,99.38,94.52,95.85,302900.0],["2026-06-22",96.66,99.97,96.0,98.78,205600.0],["2026-06-23",94.22,97.39,89.54,96.03,282600.0],["2026-06-24",96.11,101.0,94.9,97.97,313100.0],["2026-06-25",100.19,104.65,100.14,102.26,325100.0],["2026-06-26",100.5,101.65,95.55,97.63,849200.0],["2026-06-29",98.08,101.22,93.18,99.79,330800.0],["2026-06-30",100.59,103.71,99.21,102.93,298300.0],["2026-07-01",100.99,102.42,98.28,98.63,229100.0],["2026-07-02",98.51,99.28,85.47,86.89,309600.0],["2026-07-06",86.89,92.745,86.89,88.17,253197.531889],["2026-07-07",86.23,86.23,79.74,82.53,374165.292409],["2026-07-08",81.35,87.11,80.58,86.65,263203.974267],["2026-07-09",89.42,90.7608,87.83,89.75,307352.640544],["2026-07-10",90.15,91.88,88.08,90.49,242528.911116],["2026-07-13",89.61,91.65,87.07,87.27,242466.393164],["2026-07-14",89.41,90.855,86.25,88.78,301257.409915],["2026-07-15",89.12,89.9999,85.01,88.79,383062.369584],["2026-07-16",87.37,90.12,82.67,87.18,401118.230725],["2026-07-17",84.56,89.2425,83.16,87.67,202488.495884],["2026-07-20",88.63,90.43,86.14,86.61,164054.353613],["2026-07-21",88.42,90.74,86.865,89.97,140012.117736],["2026-07-22",88.4,90.9299,87.341,88.36,224004.971562],["2026-07-23",88.74,90.645,86.46,88.62,155009.086701],["2026-07-24",89.34,89.34,85.82,86.78,195817.089433],["2026-07-27",86.97,88.9199,83.1425,86.78,431753.214052],["2026-07-28",86.53,86.66,79.44,83.26,402867.155113],["2026-07-29",83.13,84.09,78.38,78.97,329441.823199],["2026-07-30",82.82,86.48,82.23,86.21,226694.503669],["2026-07-31",88.28,89.87,86.44,87.46,165925.671193],["2026-08-03",86.17,91.175,85.01,90.13,159359.323995],["2026-08-04",93.42,95.985,90.6101,94.56,193201.582497],["2026-08-05",94.56,97.85,92.91,93.25,208721.452884],["2026-08-06",103.25,113.48,100.475,111.21,692798.229624],["2026-08-07",111.71,117.48,110.005,112.81,396829.649422],["2026-08-10",114.99,116.2,112.86,114.7,89173.291138],["2026-08-11",115.51,118.67,112.75,113.97,298699.830817],["2026-08-12",116.33,117.85,112.735,114.28,252477.315944],["2026-08-13",114.28,115.76,108.48,109.68,316708.555813],["2026-08-14",108.22,112.21,106.02,111.41,168200.900159]]}