{"t":"GHM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.9966,0.9966,0.9966,0.9966,1500.0],["1980-03-18",0.9843,0.9843,0.972,0.9843,1500.0],["1980-03-19",0.9843,0.9843,0.9843,0.9843,0.0],["1980-03-20",0.9843,0.9843,0.9843,0.9843,0.0],["1980-03-21",0.9843,0.9843,0.9843,0.9843,0.0],["1980-03-24",0.9843,0.9843,0.9597,0.9843,4500.0],["1980-03-25",0.9843,0.9843,0.9597,0.9843,9000.0],["1980-03-26",0.9843,0.9843,0.9843,0.9843,1500.0],["1980-03-27",0.9843,0.9843,0.9351,0.9843,39000.0],["1980-03-28",0.9843,1.0335,0.9474,1.0335,19500.0],["1980-03-31",1.0335,1.0335,1.0335,1.0335,1500.0],["1980-04-01",1.0335,1.0335,1.0335,1.0335,0.0],["1980-04-02",1.0335,1.0335,1.0335,1.0335,0.0],["1980-04-03",1.0212,1.0212,0.9966,0.9966,3750.0],["1980-04-07",0.9966,0.9966,0.9966,0.9966,0.0],["1980-04-08",0.9966,1.0089,0.9843,1.0089,3750.0],["1980-04-09",0.9843,0.9843,0.9105,0.9105,27000.0],["1980-04-10",0.9105,0.9105,0.9105,0.9105,0.0],["1980-04-11",0.9105,0.9105,0.9105,0.9105,0.0],["1980-04-14",0.9105,0.9105,0.9105,0.9105,0.0],["1980-04-15",0.8982,0.8982,0.8982,0.8982,2250.0],["1980-04-16",0.8982,0.9351,0.8982,0.9351,4500.0],["1980-04-17",0.9351,0.9351,0.9351,0.9351,1500.0],["1980-04-18",0.9351,1.1566,0.8859,1.1566,81750.0],["1980-04-21",1.1566,1.1566,1.0827,1.0827,15000.0],["1980-04-22",1.0827,1.0827,1.0458,1.0827,9750.0],["1980-04-23",1.0827,1.1074,1.0827,1.0827,2250.0],["1980-04-24",1.0581,1.0581,0.8982,0.9228,94500.0],["1980-04-25",0.9228,0.9351,0.9228,0.9351,4500.0],["1980-04-28",0.9228,0.9228,0.9105,0.9105,3000.0],["1980-04-29",0.9105,0.9105,0.9105,0.9105,0.0],["1980-04-30",0.9105,0.9228,0.9105,0.9228,3750.0],["1980-05-01",0.9351,0.9351,0.9351,0.9351,10500.0],["1980-05-02",0.9351,0.9597,0.9351,0.9597,11250.0],["1980-05-05",0.9597,0.9597,0.9597,0.9597,0.0],["1980-05-06",0.9474,0.9474,0.9105,0.9105,7500.0],["1980-05-07",0.9105,0.9105,0.9105,0.9105,0.0],["1980-05-08",0.9105,0.9105,0.8859,0.8859,7500.0],["1980-05-09",0.8859,0.8859,0.8859,0.8859,63750.0],["1980-05-12",0.8859,0.8859,0.8859,0.8859,0.0],["1980-05-13",0.8859,0.8859,0.8859,0.8859,0.0],["1980-05-14",0.8859,0.8859,0.8859,0.8859,1500.0],["1980-05-15",0.8736,0.8736,0.8736,0.8736,30000.0],["1980-05-16",0.8736,0.8736,0.8736,0.8736,750.0],["1980-05-19",0.8736,0.8736,0.8613,0.8736,2250.0],["1980-05-20",0.8736,0.8736,0.8736,0.8736,0.0],["1980-05-21",0.8736,0.8736,0.8736,0.8736,0.0],["1980-05-22",0.8736,0.8736,0.8736,0.8736,0.0],["1980-05-23",0.8736,0.8736,0.8736,0.8736,0.0],["1980-05-27",0.8736,0.8859,0.8736,0.8859,4500.0],["1980-05-28",0.8859,0.8859,0.8859,0.8859,1500.0],["1980-05-29",0.8736,0.8736,0.8736,0.8736,750.0],["1980-05-30",0.8736,0.8736,0.8736,0.8736,0.0],["1980-06-02",0.8859,0.8859,0.8859,0.8859,750.0],["1980-06-03",0.8859,0.8859,0.8859,0.8859,0.0],["1980-06-04",0.8859,0.8859,0.8859,0.8859,7500.0],["1980-06-05",0.8859,0.8859,0.8859,0.8859,6000.0],["1980-06-06",0.8859,0.8859,0.8859,0.8859,0.0],["1980-06-09",0.8613,0.8613,0.8613,0.8613,1500.0],["1980-06-10",0.8613,0.8613,0.8613,0.8613,0.0],["1980-06-11",0.8613,0.8613,0.8613,0.8613,750.0],["1980-06-12",0.8613,0.8613,0.8121,0.8121,11250.0],["1980-06-13",0.8367,0.8736,0.8367,0.8736,9000.0],["1980-06-16",0.8736,0.8736,0.8736,0.8736,0.0],["1980-06-17",0.8736,0.8859,0.8736,0.8859,8250.0],["1980-06-18",0.8859,0.8859,0.8859,0.8859,3750.0],["1980-06-19",0.8859,0.8859,0.8859,0.8859,0.0],["1980-06-20",0.8859,0.8859,0.8859,0.8859,1500.0],["1980-06-23",0.8859,0.8859,0.8859,0.8859,2250.0],["1980-06-24",0.8859,0.8859,0.8859,0.8859,0.0],["1980-06-25",0.8859,0.8982,0.8859,0.8982,4500.0],["1980-06-26",0.8859,0.8859,0.8736,0.8736,4500.0],["1980-06-27",0.8736,0.8736,0.8736,0.8736,750.0],["1980-06-30",0.8736,0.8736,0.8736,0.8736,0.0],["1980-07-01",0.8736,0.8736,0.8736,0.8736,0.0],["1980-07-02",0.8736,0.8736,0.8736,0.8736,750.0],["1980-07-03",0.8736,0.8736,0.8736,0.8736,0.0],["1980-07-07",0.8736,0.8736,0.8736,0.8736,0.0],["1980-07-08",0.8736,0.8736,0.8736,0.8736,0.0],["1980-07-09",0.8736,0.8736,0.8736,0.8736,0.0],["1980-07-10",0.8859,0.8859,0.8859,0.8859,750.0],["1980-07-11",0.8859,0.8859,0.8859,0.8859,0.0],["1980-07-14",0.8859,0.8859,0.8859,0.8859,1500.0],["1980-07-15",0.8859,0.8859,0.8859,0.8859,3000.0],["1980-07-16",0.8859,0.8859,0.8859,0.8859,0.0],["1980-07-17",0.8859,0.8859,0.8859,0.8859,0.0],["1980-07-18",0.8859,0.8859,0.8859,0.8859,4500.0],["1980-07-21",0.8859,0.8859,0.8859,0.8859,750.0],["1980-07-22",0.8859,0.8859,0.8859,0.8859,3750.0],["1980-07-23",0.8859,0.9105,0.8859,0.8859,26250.0],["1980-07-24",0.8982,0.8982,0.8982,0.8982,2250.0],["1980-07-25",0.8982,0.8982,0.8859,0.8859,2250.0],["1980-07-28",0.8982,0.8982,0.8982,0.8982,750.0],["1980-07-29",0.8982,0.8982,0.8982,0.8982,0.0],["1980-07-30",0.9105,0.9105,0.9105,0.9105,1500.0],["1980-07-31",0.9474,1.0212,0.9474,1.0212,15750.0],["1980-08-01",1.0335,1.0827,1.0335,1.0581,11250.0],["1980-08-04",1.0581,1.0704,1.0458,1.0458,4500.0],["1980-08-05",1.0458,1.0458,1.0458,1.0458,0.0],["1980-08-06",1.0212,1.0212,0.9843,0.9843,12000.0],["1980-08-07",1.0089,1.0212,1.0089,1.0089,16500.0],["1980-08-08",1.0212,1.0335,1.0212,1.0212,1500.0],["1980-08-11",1.0335,1.0458,1.0335,1.0458,1500.0],["1980-08-12",1.0458,1.0581,1.0335,1.0581,9750.0],["1980-08-13",1.0581,1.0581,1.0581,1.0581,0.0],["1980-08-14",1.0581,1.0581,1.0581,1.0581,750.0],["1980-08-15",1.0581,1.0581,1.0581,1.0581,4500.0],["1980-08-18",1.0581,1.0581,1.0335,1.0335,6750.0],["1980-08-19",1.0581,1.0581,1.0581,1.0581,2250.0],["1980-08-20",1.0581,1.0581,1.0581,1.0581,0.0],["1980-08-21",1.0581,1.0581,1.0581,1.0581,3000.0],["1980-08-22",1.0581,1.0827,1.0581,1.0581,18750.0],["1980-08-25",1.0581,1.0581,1.0335,1.0335,6000.0],["1980-08-26",1.0335,1.0458,1.0212,1.0458,6750.0],["1980-08-27",1.0581,1.0704,1.0581,1.0704,2250.0],["1980-08-28",1.0704,1.0827,1.0704,1.0827,6750.0],["1980-08-29",1.0827,1.095,1.0581,1.0581,18750.0],["1980-09-02",1.0827,1.0827,1.0827,1.0827,750.0],["1980-09-03",1.0827,1.0827,1.0827,1.0827,0.0],["1980-09-04",1.0827,1.0827,1.0704,1.0704,9000.0],["1980-09-05",1.0827,1.0827,1.0827,1.0827,750.0],["1980-09-08",1.0704,1.0704,1.0704,1.0704,4500.0],["1980-09-09",1.0704,1.0704,1.0704,1.0704,750.0],["1980-09-10",1.0704,1.0827,1.0704,1.0827,5250.0],["1980-09-11",1.1074,1.1197,1.1074,1.1074,12750.0],["1980-09-12",1.1197,1.1689,1.1197,1.1443,27750.0],["1980-09-15",1.1812,1.2304,1.1812,1.2304,18000.0],["1980-09-16",1.2304,1.2427,1.2181,1.2181,11250.0],["1980-09-17",1.2304,1.2427,1.2304,1.2304,2250.0],["1980-09-18",1.2304,1.2304,1.2304,1.2304,6750.0],["1980-09-19",1.2304,1.2427,1.2181,1.2304,7500.0],["1980-09-22",1.2304,1.2673,1.2304,1.2673,9750.0],["1980-09-23",1.2673,1.3165,1.2427,1.3165,13500.0],["1980-09-24",1.378,1.4149,1.378,1.4026,30000.0],["1980-09-25",1.4026,1.4149,1.378,1.3903,73500.0],["1980-09-26",1.3657,1.3657,1.3042,1.3042,9750.0],["1980-09-29",1.3042,1.3042,1.255,1.255,4500.0],["1980-09-30",1.255,1.255,1.2427,1.255,4500.0],["1980-10-01",1.2796,1.3411,1.2796,1.3411,15000.0],["1980-10-02",1.3411,1.3657,1.3411,1.3411,7500.0],["1980-10-03",1.3288,1.3288,1.3288,1.3288,750.0],["1980-10-06",1.3288,1.3288,1.255,1.255,24000.0],["1980-10-07",1.255,1.2673,1.2427,1.255,12750.0],["1980-10-08",1.255,1.255,1.2058,1.2058,16500.0],["1980-10-09",1.2058,1.2673,1.2058,1.2673,23250.0],["1980-10-10",1.255,1.255,1.2304,1.2304,19500.0],["1980-10-13",1.2304,1.2304,1.1935,1.2304,6750.0],["1980-10-14",1.2304,1.255,1.2304,1.2304,7500.0],["1980-10-15",1.2427,1.3042,1.2427,1.3042,12750.0],["1980-10-16",1.3288,1.3411,1.3288,1.3288,11250.0],["1980-10-17",1.3288,1.3411,1.2919,1.3042,23250.0],["1980-10-20",1.2796,1.2796,1.2796,1.2796,1500.0],["1980-10-21",1.3042,1.3411,1.3042,1.3288,21000.0],["1980-10-22",1.3288,1.3288,1.3288,1.3288,8250.0],["1980-10-23",1.3288,1.3411,1.2919,1.2919,12000.0],["1980-10-24",1.2796,1.2796,1.2673,1.2673,4500.0],["1980-10-27",1.255,1.255,1.255,1.255,7500.0],["1980-10-28",1.2304,1.2304,1.1935,1.1935,10500.0],["1980-10-29",1.1935,1.2058,1.1935,1.1935,8250.0],["1980-10-30",1.1935,1.1935,1.1812,1.1812,3750.0],["1980-10-31",1.1812,1.1812,1.1812,1.1812,0.0],["1980-11-03",1.1812,1.1812,1.1812,1.1812,2250.0],["1980-11-05",1.2058,1.2427,1.2058,1.2427,12000.0],["1980-11-06",1.2427,1.255,1.2304,1.2304,8250.0],["1980-11-07",1.2304,1.2304,1.2304,1.2304,750.0],["1980-11-10",1.2304,1.3042,1.2304,1.2796,11250.0],["1980-11-11",1.2796,1.3042,1.2673,1.3042,7500.0],["1980-11-12",1.3288,1.3657,1.3288,1.3534,22500.0],["1980-11-13",1.3534,1.378,1.3534,1.378,4500.0],["1980-11-14",1.378,1.378,1.378,1.378,750.0],["1980-11-17",1.378,1.378,1.3411,1.378,12000.0],["1980-11-18",1.3903,1.4273,1.3903,1.4273,8250.0],["1980-11-19",1.4396,1.4519,1.4396,1.4519,7500.0],["1980-11-20",1.4519,1.4519,1.4273,1.4273,6000.0],["1980-11-21",1.4273,1.4273,1.4273,1.4273,6000.0],["1980-11-24",1.4273,1.4273,1.4026,1.4026,9000.0],["1980-11-25",1.378,1.378,1.378,1.378,3750.0],["1980-11-26",1.378,1.378,1.378,1.378,750.0],["1980-11-28",1.3534,1.3534,1.3534,1.3534,4500.0],["1980-12-01",1.3534,1.3534,1.3534,1.3534,750.0],["1980-12-02",1.3288,1.3288,1.3165,1.3165,1500.0],["1980-12-03",1.3165,1.3165,1.3165,1.3165,0.0],["1980-12-04",1.3165,1.3288,1.3165,1.3288,3000.0],["1980-12-05",1.3288,1.3288,1.3288,1.3288,0.0],["1980-12-08",1.2796,1.2796,1.2058,1.2058,11250.0],["1980-12-09",1.2058,1.2058,1.2058,1.2058,1500.0],["1980-12-10",1.2058,1.2058,1.132,1.132,8250.0],["1980-12-11",1.132,1.132,0.9966,1.0335,23250.0],["1980-12-12",1.0458,1.0827,1.0458,1.0827,5250.0],["1980-12-15",1.0827,1.0827,1.0827,1.0827,0.0],["1980-12-16",1.0704,1.0704,1.0704,1.0704,2250.0],["1980-12-17",1.0704,1.0704,1.0704,1.0704,750.0],["1980-12-18",1.0827,1.1074,1.0827,1.0827,6000.0],["1980-12-19",1.0827,1.0827,1.0704,1.0827,3000.0],["1980-12-22",1.1074,1.1197,1.1074,1.1197,5250.0],["1980-12-23",1.132,1.1566,1.132,1.1566,3000.0],["1980-12-24",1.1812,1.1935,1.1812,1.1812,4500.0],["1980-12-26",1.1812,1.1812,1.1812,1.1812,2250.0],["1980-12-29",1.2058,1.2058,1.2058,1.2058,1500.0],["1980-12-30",1.2058,1.2058,1.2058,1.2058,1500.0],["1980-12-31",1.2058,1.2058,1.2058,1.2058,0.0],["1981-01-02",1.2058,1.2058,1.2058,1.2058,0.0],["1981-01-05",1.2058,1.2304,1.2058,1.2304,6000.0],["1981-01-06",1.255,1.3534,1.255,1.3288,12000.0],["1981-01-07",1.2427,1.2427,1.2058,1.2304,18750.0],["1981-01-08",1.1935,1.1935,1.1935,1.1935,7500.0],["1981-01-09",1.2181,1.2304,1.2181,1.2304,15000.0],["1981-01-12",1.2304,1.2304,1.2304,1.2304,0.0],["1981-01-13",1.2304,1.2304,1.1935,1.1935,4500.0],["1981-01-14",1.1935,1.2058,1.1812,1.1812,3000.0],["1981-01-15",1.2058,1.2058,1.2058,1.2058,3750.0],["1981-01-16",1.1812,1.1812,1.1812,1.1812,750.0],["1981-01-19",1.1689,1.1689,1.1443,1.1443,3750.0],["1981-01-20",1.1689,1.1689,1.1689,1.1689,1500.0],["1981-01-21",1.1443,1.1443,1.1197,1.1197,8250.0],["1981-01-22",1.1443,1.1443,1.1443,1.1443,1500.0],["1981-01-23",1.1443,1.1443,1.1443,1.1443,0.0],["1981-01-26",1.1443,1.1566,1.132,1.1566,4500.0],["1981-01-27",1.132,1.132,1.1197,1.1197,3750.0],["1981-01-28",1.1197,1.1197,1.1197,1.1197,0.0],["1981-01-29",1.1197,1.1197,1.1197,1.1197,0.0],["1981-01-30",1.132,1.132,1.132,1.132,7500.0],["1981-02-02",1.132,1.132,1.132,1.132,0.0],["1981-02-03",1.1074,1.1074,1.095,1.095,5250.0],["1981-02-04",1.0827,1.0827,1.0827,1.0827,8250.0],["1981-02-05",1.0827,1.1074,1.0704,1.0704,5250.0],["1981-02-06",1.0704,1.0827,1.0581,1.0581,1500.0],["1981-02-09",1.0581,1.0581,1.0581,1.0581,750.0],["1981-02-10",1.0581,1.0581,1.0581,1.0581,0.0],["1981-02-11",1.0458,1.0458,1.0458,1.0458,750.0],["1981-02-12",1.0581,1.0581,1.0581,1.0581,3000.0],["1981-02-13",1.0581,1.0704,1.0581,1.0581,3000.0],["1981-02-17",1.0581,1.0581,1.0581,1.0581,0.0],["1981-02-18",1.0458,1.0458,1.0212,1.0212,5250.0],["1981-02-19",1.0212,1.0212,0.9966,0.9966,9000.0],["1981-02-20",0.9966,0.9966,0.972,0.972,2250.0],["1981-02-23",0.9597,0.9597,0.9597,0.9597,1500.0],["1981-02-24",0.9597,1.0212,0.9474,1.0212,9000.0],["1981-02-25",1.0335,1.0581,1.0335,1.0581,6750.0],["1981-02-26",1.0581,1.0581,1.0581,1.0581,0.0],["1981-02-27",1.0581,1.0581,1.0458,1.0458,1500.0],["1981-03-02",1.0458,1.0458,1.0458,1.0458,0.0],["1981-03-03",1.0335,1.0335,1.0335,1.0335,750.0],["1981-03-04",1.0581,1.0704,1.0581,1.0704,12750.0],["1981-03-05",1.0704,1.0704,1.0458,1.0458,4500.0],["1981-03-06",1.0581,1.0581,1.0581,1.0581,1500.0],["1981-03-09",1.0581,1.132,1.0335,1.132,26250.0],["1981-03-10",1.1566,1.1689,1.1566,1.1689,3750.0],["1981-03-11",1.1689,1.1689,1.1443,1.1443,5250.0],["1981-03-12",1.1443,1.1443,1.1443,1.1443,0.0],["1981-03-13",1.1443,1.1689,1.1443,1.1443,9750.0],["1981-03-16",1.1443,1.1443,1.1443,1.1443,0.0],["1981-03-17",1.1566,1.1689,1.1566,1.1566,3000.0],["1981-03-18",1.1443,1.1443,1.1443,1.1443,3750.0],["1981-03-19",1.1443,1.1566,1.1443,1.1443,3750.0],["1981-03-20",1.1566,1.1566,1.1566,1.1566,4500.0],["1981-03-23",1.1566,1.1689,1.132,1.132,7500.0],["1981-03-24",1.1197,1.1197,1.0827,1.0827,9750.0],["1981-03-25",1.0827,1.1074,1.0581,1.1074,10500.0],["1981-03-26",1.1074,1.1074,1.1074,1.1074,0.0],["1981-03-27",1.1074,1.1074,1.1074,1.1074,0.0],["1981-03-30",1.132,1.1566,1.132,1.1566,4500.0],["1981-03-31",1.1566,1.1566,1.1566,1.1566,0.0],["1981-04-01",1.1566,1.1689,1.1197,1.1689,10500.0],["1981-04-02",1.1812,1.1812,1.1812,1.1812,1500.0],["1981-04-03",1.1566,1.1566,1.1566,1.1566,2250.0],["1981-04-06",1.1566,1.1566,1.1566,1.1566,750.0],["1981-04-07",1.1443,1.1443,1.132,1.132,6000.0],["1981-04-08",1.132,1.1443,1.1197,1.1443,2250.0],["1981-04-09",1.132,1.132,1.132,1.132,3000.0],["1981-04-10",1.132,1.1812,1.132,1.1812,9000.0],["1981-04-13",1.2058,1.2304,1.2058,1.2181,11250.0],["1981-04-14",1.2304,1.2304,1.2304,1.2304,3000.0],["1981-04-15",1.2304,1.2304,1.2181,1.2304,4500.0],["1981-04-16",1.2304,1.2304,1.2304,1.2304,0.0],["1981-04-20",1.2304,1.2304,1.2304,1.2304,0.0],["1981-04-21",1.2304,1.2304,1.2304,1.2304,3750.0],["1981-04-22",1.2304,1.2304,1.2181,1.2304,7500.0],["1981-04-23",1.2304,1.2304,1.2304,1.2304,0.0],["1981-04-24",1.2181,1.2181,1.2058,1.2058,9750.0],["1981-04-27",1.2181,1.2181,1.2181,1.2181,2250.0],["1981-04-28",1.2181,1.2181,1.2181,1.2181,2250.0],["1981-04-29",1.2181,1.2181,1.2181,1.2181,3750.0],["1981-04-30",1.2181,1.2304,1.2181,1.2181,6000.0],["1981-05-01",1.2181,1.2181,1.2058,1.2181,6750.0],["1981-05-04",1.2058,1.2058,1.1812,1.1812,13500.0],["1981-05-05",1.1812,1.1935,1.1812,1.1935,2250.0],["1981-05-06",1.1812,1.1812,1.1812,1.1812,750.0],["1981-05-07",1.1812,1.2058,1.1812,1.2058,7500.0],["1981-05-08",1.2058,1.2058,1.1689,1.1689,6000.0],["1981-05-11",1.1689,1.1689,1.1689,1.1689,0.0],["1981-05-12",1.0704,1.0704,1.0458,1.0581,12000.0],["1981-05-13",1.0581,1.0581,1.0581,1.0581,1500.0],["1981-05-14",1.0581,1.0827,1.0581,1.0827,3000.0],["1981-05-15",1.0827,1.0827,1.0827,1.0827,0.0],["1981-05-18",1.095,1.095,1.095,1.095,750.0],["1981-05-19",1.095,1.1197,1.0827,1.1197,4500.0],["1981-05-20",1.1197,1.1197,1.1197,1.1197,0.0],["1981-05-21",1.1197,1.1197,1.1197,1.1197,0.0],["1981-05-22",1.1074,1.1074,1.1074,1.1074,750.0],["1981-05-26",1.1074,1.1074,1.1074,1.1074,750.0],["1981-05-27",1.1074,1.1074,1.1074,1.1074,750.0],["1981-05-28",1.1074,1.1074,1.1074,1.1074,750.0],["1981-05-29",1.1074,1.1197,1.095,1.1197,12000.0],["1981-06-01",1.1197,1.132,1.095,1.1074,11250.0],["1981-06-02",1.1197,1.1197,1.1197,1.1197,3000.0],["1981-06-03",1.095,1.095,1.095,1.095,1500.0],["1981-06-04",1.095,1.1197,1.095,1.1197,3000.0],["1981-06-05",1.1197,1.1197,1.1197,1.1197,750.0],["1981-06-08",1.132,1.132,1.132,1.132,750.0],["1981-06-09",1.132,1.132,1.132,1.132,3750.0],["1981-06-10",1.1074,1.1074,1.1074,1.1074,750.0],["1981-06-11",1.1074,1.1074,1.095,1.095,1500.0],["1981-06-12",1.095,1.095,1.095,1.095,750.0],["1981-06-15",1.0827,1.0827,1.0827,1.0827,2250.0],["1981-06-16",1.0827,1.0827,1.0827,1.0827,750.0],["1981-06-17",1.0827,1.0827,1.0704,1.0704,3750.0],["1981-06-18",1.0827,1.1566,1.0827,1.132,20250.0],["1981-06-19",1.132,1.132,1.132,1.132,5250.0],["1981-06-22",1.1566,1.1566,1.1566,1.1566,2250.0],["1981-06-23",1.1566,1.1812,1.1566,1.1566,6750.0],["1981-06-24",1.1566,1.1566,1.1566,1.1566,0.0],["1981-06-25",1.1689,1.1812,1.1689,1.1689,3000.0],["1981-06-26",1.1812,1.2304,1.1812,1.2181,20250.0],["1981-06-29",1.2181,1.2181,1.2058,1.2058,2250.0],["1981-06-30",1.2058,1.2304,1.1935,1.2304,23250.0],["1981-07-01",1.2304,1.2304,1.1935,1.2058,3750.0],["1981-07-02",1.2304,1.2304,1.2304,1.2304,2250.0],["1981-07-06",1.2427,1.2427,1.2427,1.2427,9750.0],["1981-07-07",1.2427,1.2427,1.2427,1.2427,1500.0],["1981-07-08",1.2427,1.2427,1.2427,1.2427,5250.0],["1981-07-09",1.2427,1.2427,1.2427,1.2427,1500.0],["1981-07-10",1.2427,1.2427,1.2427,1.2427,8250.0],["1981-07-13",1.2427,1.2427,1.2427,1.2427,3000.0],["1981-07-14",1.2427,1.255,1.2427,1.255,14250.0],["1981-07-15",1.2427,1.2427,1.2427,1.2427,1500.0],["1981-07-16",1.255,1.255,1.255,1.255,45000.0],["1981-07-17",1.2796,1.2796,1.2796,1.2796,7500.0],["1981-07-20",1.2796,1.3042,1.2796,1.2796,18000.0],["1981-07-21",1.2796,1.3165,1.2796,1.2796,5250.0],["1981-07-22",1.2796,1.2796,1.2796,1.2796,0.0],["1981-07-23",1.255,1.255,1.255,1.255,1500.0],["1981-07-24",1.255,1.255,1.2304,1.2304,3750.0],["1981-07-27",1.2304,1.2304,1.2304,1.2304,0.0],["1981-07-28",1.2304,1.2304,1.2304,1.2304,0.0],["1981-07-29",1.2304,1.2304,1.2304,1.2304,0.0],["1981-07-30",1.2181,1.2181,1.2181,1.2181,750.0],["1981-07-31",1.2181,1.2181,1.2181,1.2181,0.0],["1981-08-03",1.2181,1.2181,1.2181,1.2181,0.0],["1981-08-04",1.2181,1.2181,1.2181,1.2181,6750.0],["1981-08-05",1.2181,1.2181,1.2181,1.2181,0.0],["1981-08-06",1.2181,1.2181,1.2181,1.2181,0.0],["1981-08-07",1.2181,1.2304,1.1935,1.2304,4500.0],["1981-08-10",1.2304,1.255,1.1443,1.1443,18000.0],["1981-08-11",1.132,1.132,1.1197,1.1197,1500.0],["1981-08-12",1.1197,1.1566,1.1197,1.132,4500.0],["1981-08-13",1.132,1.1566,1.132,1.1566,2250.0],["1981-08-14",1.1566,1.1566,1.1566,1.1566,0.0],["1981-08-17",1.1566,1.2058,1.1566,1.1812,12000.0],["1981-08-18",1.1566,1.1566,1.1074,1.1074,10500.0],["1981-08-19",1.1074,1.1074,1.0827,1.095,3750.0],["1981-08-20",1.1074,1.1074,1.1074,1.1074,750.0],["1981-08-21",1.0827,1.0827,1.0827,1.0827,3000.0],["1981-08-24",1.0704,1.0704,1.0704,1.0704,750.0],["1981-08-25",1.0458,1.0458,1.0335,1.0335,3000.0],["1981-08-26",1.0581,1.0827,1.0581,1.0581,79500.0],["1981-08-27",1.0581,1.0581,1.0581,1.0581,0.0],["1981-08-28",1.0581,1.0581,1.0581,1.0581,0.0],["1981-08-31",1.0581,1.0581,1.0581,1.0581,0.0],["1981-09-01",1.0458,1.0458,1.0458,1.0458,1500.0],["1981-09-02",1.0458,1.0458,1.0458,1.0458,0.0],["1981-09-03",1.0458,1.0458,1.0458,1.0458,0.0],["1981-09-04",1.0458,1.0458,1.0458,1.0458,1500.0],["1981-09-08",1.0212,1.0212,1.0089,1.0089,3000.0],["1981-09-09",1.0089,1.0089,1.0089,1.0089,0.0],["1981-09-10",1.0089,1.0089,0.972,0.972,9000.0],["1981-09-11",0.972,0.972,0.972,0.972,750.0],["1981-09-14",0.972,0.972,0.972,0.972,0.0],["1981-09-15",0.972,0.972,0.972,0.972,0.0],["1981-09-16",0.9597,0.9597,0.9597,0.9597,9000.0],["1981-09-17",0.9597,0.9597,0.9351,0.9351,3750.0],["1981-09-18",0.9351,0.9597,0.9351,0.9351,15750.0],["1981-09-21",0.9351,0.9351,0.9351,0.9351,750.0],["1981-09-22",0.9105,0.9105,0.8982,0.8982,3750.0],["1981-09-23",0.8859,0.8859,0.849,0.849,3750.0],["1981-09-24",0.849,0.8736,0.849,0.8736,6750.0],["1981-09-25",0.8736,0.8736,0.8736,0.8736,2250.0],["1981-09-28",0.8736,0.8736,0.8736,0.8736,0.0],["1981-09-29",0.8736,0.8736,0.8736,0.8736,750.0],["1981-09-30",0.8736,0.8736,0.8613,0.8613,3750.0],["1981-10-01",0.849,0.849,0.8367,0.8367,8250.0],["1981-10-02",0.8367,0.8859,0.8244,0.8859,12000.0],["1981-10-05",0.8859,0.8982,0.8859,0.8859,2250.0],["1981-10-06",0.8859,0.9228,0.8736,0.8736,16500.0],["1981-10-07",0.8982,0.8982,0.8982,0.8982,3750.0],["1981-10-08",0.8982,0.8982,0.8982,0.8982,0.0],["1981-10-09",0.8859,0.8859,0.8859,0.8859,2250.0],["1981-10-12",0.8859,0.8859,0.8859,0.8859,1500.0],["1981-10-13",0.8859,0.9105,0.8859,0.8859,3750.0],["1981-10-14",0.8859,0.8859,0.8859,0.8859,1500.0],["1981-10-15",0.8982,0.8982,0.8982,0.8982,750.0],["1981-10-16",0.8859,0.8859,0.8736,0.8736,3000.0],["1981-10-19",0.8736,0.8736,0.8736,0.8736,0.0],["1981-10-20",0.8736,0.8736,0.8736,0.8736,0.0],["1981-10-21",0.8859,0.8982,0.8859,0.8859,1500.0],["1981-10-22",0.8859,0.8859,0.8859,0.8859,0.0],["1981-10-23",0.8859,0.8859,0.8859,0.8859,0.0],["1981-10-26",0.8859,0.8859,0.8736,0.8736,4500.0],["1981-10-27",0.8736,0.8859,0.8736,0.8859,7500.0],["1981-10-28",0.9105,0.9228,0.9105,0.9228,3750.0],["1981-10-29",0.9105,0.9105,0.9105,0.9105,1500.0],["1981-10-30",0.9228,0.9228,0.9228,0.9228,750.0],["1981-11-02",0.9228,0.9228,0.9228,0.9228,0.0],["1981-11-03",0.8982,0.8982,0.8736,0.8736,12000.0],["1981-11-04",0.8736,0.8736,0.8736,0.8736,0.0],["1981-11-05",0.8859,0.8859,0.8859,0.8859,750.0],["1981-11-06",0.9105,0.9228,0.9105,0.9228,3750.0],["1981-11-09",0.9105,0.9105,0.9105,0.9105,750.0],["1981-11-10",0.8982,0.8982,0.8982,0.8982,3750.0],["1981-11-11",0.8982,0.8982,0.8982,0.8982,3750.0],["1981-11-12",0.8982,0.8982,0.8982,0.8982,1500.0],["1981-11-13",0.8982,0.8982,0.8982,0.8982,1500.0],["1981-11-16",0.8982,0.8982,0.8982,0.8982,0.0],["1981-11-17",0.9105,0.9105,0.9105,0.9105,2250.0],["1981-11-18",0.8859,0.8859,0.8859,0.8859,3750.0],["1981-11-19",0.8859,0.8859,0.8859,0.8859,0.0],["1981-11-20",0.8859,0.8859,0.8859,0.8859,3750.0],["1981-11-23",0.8859,0.8859,0.8859,0.8859,7500.0],["1981-11-24",0.8859,0.8859,0.8859,0.8859,2250.0],["1981-11-25",0.8613,0.8613,0.8613,0.8613,1500.0],["1981-11-27",0.8859,0.8859,0.8859,0.8859,3750.0],["1981-11-30",0.8859,0.8859,0.8859,0.8859,1500.0],["1981-12-01",0.8736,0.8736,0.8736,0.8736,750.0],["1981-12-02",0.8613,0.8613,0.8613,0.8613,2250.0],["1981-12-03",0.8613,0.8613,0.849,0.8613,4500.0],["1981-12-04",0.8613,0.8613,0.8613,0.8613,3000.0],["1981-12-07",0.8613,0.8613,0.8613,0.8613,0.0],["1981-12-08",0.8613,0.8613,0.849,0.8613,5250.0],["1981-12-09",0.8613,0.8613,0.8613,0.8613,750.0],["1981-12-10",0.8613,0.8613,0.8613,0.8613,1500.0],["1981-12-11",0.8613,0.8613,0.8613,0.8613,750.0],["1981-12-14",0.849,0.849,0.849,0.849,6000.0],["1981-12-15",0.849,0.8613,0.849,0.849,23250.0],["1981-12-16",0.8613,0.8613,0.8613,0.8613,3000.0],["1981-12-17",0.8613,0.8736,0.849,0.8613,6000.0],["1981-12-18",0.849,0.849,0.849,0.849,3000.0],["1981-12-21",0.849,0.849,0.8367,0.849,12750.0],["1981-12-22",0.8613,0.8613,0.8613,0.8613,3000.0],["1981-12-23",0.849,0.849,0.849,0.849,2250.0],["1981-12-24",0.8613,0.8859,0.8613,0.8859,6750.0],["1981-12-28",0.8859,0.8859,0.8859,0.8859,750.0],["1981-12-29",0.8859,0.8859,0.8859,0.8859,0.0],["1981-12-30",0.8859,0.8859,0.8859,0.8859,5250.0],["1981-12-31",0.8859,0.8859,0.8859,0.8859,5250.0],["1982-01-04",0.8859,0.8859,0.8859,0.8859,0.0],["1982-01-05",0.9105,0.9351,0.9105,0.9351,11250.0],["1982-01-06",0.9351,0.9351,0.9351,0.9351,0.0],["1982-01-07",0.9474,0.9474,0.9474,0.9474,750.0],["1982-01-08",0.9474,0.9474,0.9474,0.9474,0.0],["1982-01-11",0.9474,0.9474,0.9351,0.9351,1500.0],["1982-01-12",0.9351,0.9351,0.8859,0.8859,5250.0],["1982-01-13",0.8859,0.8859,0.8859,0.8859,0.0],["1982-01-14",0.8736,0.8736,0.849,0.849,7500.0],["1982-01-15",0.849,0.8859,0.849,0.8859,8250.0],["1982-01-18",0.8859,0.8859,0.8859,0.8859,0.0],["1982-01-19",0.8982,0.9105,0.8982,0.9105,2250.0],["1982-01-20",0.9105,0.9228,0.9105,0.9105,1500.0],["1982-01-21",0.9105,0.9105,0.9105,0.9105,0.0],["1982-01-22",0.9105,0.9105,0.9105,0.9105,0.0],["1982-01-25",0.9105,0.9105,0.9105,0.9105,0.0],["1982-01-26",0.9105,0.9105,0.9105,0.9105,0.0],["1982-01-27",0.8982,0.8982,0.8859,0.8859,3750.0],["1982-01-28",0.8859,0.8859,0.8859,0.8859,0.0],["1982-01-29",0.8859,0.8859,0.8859,0.8859,0.0],["1982-02-01",0.8859,0.8859,0.8859,0.8859,0.0],["1982-02-02",0.8859,0.8859,0.8859,0.8859,0.0],["1982-02-03",0.8859,0.8859,0.8859,0.8859,0.0],["1982-02-04",0.8859,0.8859,0.8859,0.8859,0.0],["1982-02-05",0.8859,0.8859,0.8859,0.8859,750.0],["1982-02-08",0.8859,0.8859,0.8859,0.8859,0.0],["1982-02-09",0.8859,0.8859,0.8859,0.8859,0.0],["1982-02-10",0.8859,0.8859,0.8859,0.8859,0.0],["1982-02-11",0.8859,0.8859,0.8859,0.8859,750.0],["1982-02-12",0.8859,0.8859,0.8859,0.8859,0.0],["1982-02-16",0.8982,0.9105,0.8982,0.9105,4500.0],["1982-02-17",0.8736,0.8736,0.8613,0.8613,22500.0],["1982-02-18",0.8613,0.8736,0.8613,0.8613,3000.0],["1982-02-19",0.8613,0.8613,0.8613,0.8613,0.0],["1982-02-22",0.8613,0.8613,0.8613,0.8613,750.0],["1982-02-23",0.8613,0.8613,0.8613,0.8613,750.0],["1982-02-24",0.8613,0.8613,0.8613,0.8613,0.0],["1982-02-25",0.8736,0.8736,0.8736,0.8736,750.0],["1982-02-26",0.8736,0.8859,0.8736,0.8859,1500.0],["1982-03-01",0.8736,0.8736,0.8736,0.8736,2250.0],["1982-03-02",0.8736,0.8736,0.8736,0.8736,0.0],["1982-03-03",0.8736,0.8736,0.8736,0.8736,0.0],["1982-03-04",0.8736,0.8736,0.8613,0.8736,3000.0],["1982-03-05",0.8736,0.8736,0.8736,0.8736,3000.0],["1982-03-08",0.849,0.849,0.849,0.849,9000.0],["1982-03-09",0.849,0.849,0.849,0.849,0.0],["1982-03-10",0.849,0.849,0.849,0.849,1500.0],["1982-03-11",0.849,0.849,0.849,0.849,0.0],["1982-03-12",0.849,0.849,0.849,0.849,0.0],["1982-03-15",0.849,0.849,0.849,0.849,0.0],["1982-03-16",0.849,0.849,0.849,0.849,0.0],["1982-03-17",0.849,0.849,0.849,0.849,0.0],["1982-03-18",0.849,0.849,0.849,0.849,0.0],["1982-03-19",0.849,0.849,0.849,0.849,0.0],["1982-03-22",0.8613,0.8613,0.8613,0.8613,2250.0],["1982-03-23",0.8613,0.8736,0.849,0.8736,3750.0],["1982-03-24",0.8736,0.8736,0.8736,0.8736,0.0],["1982-03-25",0.8736,0.8736,0.8613,0.8613,2250.0],["1982-03-26",0.8736,0.8736,0.8736,0.8736,750.0],["1982-03-29",0.8736,0.8736,0.8736,0.8736,0.0],["1982-03-30",0.8736,0.8736,0.8736,0.8736,3000.0],["1982-03-31",0.8736,0.8982,0.8736,0.8982,3750.0],["1982-04-01",0.9105,0.9228,0.9105,0.9228,1500.0],["1982-04-02",0.9351,0.9843,0.9351,0.9843,11250.0],["1982-04-05",0.9843,0.9843,0.9843,0.9843,1500.0],["1982-04-06",0.9843,0.9843,0.9843,0.9843,0.0],["1982-04-07",1.0089,1.0089,1.0089,1.0089,1500.0],["1982-04-08",1.0089,1.0212,1.0089,1.0089,1500.0],["1982-04-12",1.0089,1.0089,0.9966,0.9966,6750.0],["1982-04-13",0.9966,0.9966,0.9966,0.9966,0.0],["1982-04-14",1.0212,1.0212,1.0212,1.0212,750.0],["1982-04-15",1.0335,1.0335,1.0335,1.0335,750.0],["1982-04-16",1.0335,1.0335,1.0335,1.0335,0.0],["1982-04-19",1.0212,1.0212,1.0089,1.0089,2250.0],["1982-04-20",0.9966,0.9966,0.9966,0.9966,750.0],["1982-04-21",0.9966,0.9966,0.9843,0.9966,3750.0],["1982-04-22",0.9966,0.9966,0.9966,0.9966,0.0],["1982-04-23",1.0089,1.0827,1.0089,1.0827,15000.0],["1982-04-26",1.0827,1.0827,1.0827,1.0827,0.0],["1982-04-27",1.0827,1.0827,1.0827,1.0827,0.0],["1982-04-28",1.0704,1.0704,1.0704,1.0704,750.0],["1982-04-29",1.0704,1.0704,1.0704,1.0704,0.0],["1982-04-30",1.0704,1.0704,1.0704,1.0704,0.0],["1982-05-03",1.0704,1.0704,1.0704,1.0704,0.0],["1982-05-04",1.0827,1.0827,1.0827,1.0827,1500.0],["1982-05-05",1.0827,1.0827,1.0827,1.0827,0.0],["1982-05-06",1.0704,1.0704,1.0335,1.0335,8250.0],["1982-05-07",1.0089,1.0089,0.9966,0.9966,4500.0],["1982-05-10",0.9966,0.9966,0.9843,0.9843,9750.0],["1982-05-11",0.9843,0.9843,0.9843,0.9843,0.0],["1982-05-12",0.9843,1.0089,0.972,1.0089,13500.0],["1982-05-13",1.0089,1.0581,1.0089,1.0458,18750.0],["1982-05-14",1.0458,1.0458,1.0458,1.0458,0.0],["1982-05-17",1.0458,1.0704,1.0335,1.0458,9000.0],["1982-05-18",1.0458,1.0458,1.0458,1.0458,0.0],["1982-05-19",1.0458,1.0458,1.0458,1.0458,0.0],["1982-05-20",1.0458,1.0458,1.0458,1.0458,0.0],["1982-05-21",1.0458,1.0458,1.0458,1.0458,2250.0],["1982-05-24",1.0458,1.0458,1.0458,1.0458,0.0],["1982-05-25",1.0458,1.0458,1.0458,1.0458,0.0],["1982-05-26",1.0458,1.0458,1.0458,1.0458,0.0],["1982-05-27",1.0212,1.0212,0.9966,0.9966,3750.0],["1982-05-28",0.9966,0.9966,0.9966,0.9966,0.0],["1982-06-01",1.0212,1.0212,1.0212,1.0212,3750.0],["1982-06-02",1.0212,1.0212,0.9966,1.0089,10500.0],["1982-06-03",0.9843,0.9843,0.9843,0.9843,1500.0],["1982-06-04",0.9843,0.9843,0.9843,0.9843,0.0],["1982-06-07",0.972,0.972,0.972,0.972,2250.0],["1982-06-08",0.972,0.972,0.972,0.972,0.0],["1982-06-09",0.972,0.972,0.972,0.972,0.0],["1982-06-10",0.972,0.972,0.972,0.972,0.0],["1982-06-11",0.9843,1.0212,0.9843,0.9843,25500.0],["1982-06-14",0.9843,0.9843,0.972,0.972,1500.0],["1982-06-15",0.9843,0.9843,0.9843,0.9843,1500.0],["1982-06-16",0.9843,0.9843,0.9843,0.9843,0.0],["1982-06-17",0.9843,0.9843,0.9843,0.9843,0.0],["1982-06-18",0.972,0.972,0.9597,0.972,3750.0],["1982-06-21",0.972,0.972,0.972,0.972,0.0],["1982-06-22",0.972,0.972,0.972,0.972,750.0],["1982-06-23",0.9597,0.9597,0.9474,0.9597,4500.0],["1982-06-24",0.972,0.9843,0.972,0.972,5250.0],["1982-06-25",0.9843,0.9843,0.9843,0.9843,6750.0],["1982-06-28",0.972,0.972,0.9597,0.9597,7500.0],["1982-06-29",0.972,0.972,0.972,0.972,1500.0],["1982-06-30",0.9843,0.9966,0.9843,0.9843,6000.0],["1982-07-01",0.9597,0.9597,0.9474,0.9474,4500.0],["1982-07-02",0.9351,0.9351,0.9351,0.9351,750.0],["1982-07-06",0.9351,0.9351,0.9351,0.9351,0.0],["1982-07-07",0.9351,0.9351,0.9351,0.9351,0.0],["1982-07-08",0.9351,0.9351,0.9351,0.9351,0.0],["1982-07-09",0.9351,0.9474,0.9228,0.9351,6750.0],["1982-07-12",0.9351,0.9351,0.9351,0.9351,0.0],["1982-07-13",0.9228,0.9228,0.9105,0.9105,11250.0],["1982-07-14",0.8982,0.8982,0.8982,0.8982,750.0],["1982-07-15",0.8982,0.8982,0.8982,0.8982,750.0],["1982-07-16",0.8982,0.9105,0.8982,0.8982,3750.0],["1982-07-19",0.8982,0.8982,0.8982,0.8982,0.0],["1982-07-20",0.8982,0.8982,0.8982,0.8982,0.0],["1982-07-21",0.8982,0.8982,0.8982,0.8982,750.0],["1982-07-22",0.9105,0.9105,0.9105,0.9105,6000.0],["1982-07-23",0.8982,0.8982,0.8859,0.8982,7500.0],["1982-07-26",0.8982,0.8982,0.8982,0.8982,0.0],["1982-07-27",0.8859,0.8859,0.8859,0.8859,2250.0],["1982-07-28",0.8859,0.8859,0.8859,0.8859,0.0],["1982-07-29",0.8736,0.8736,0.8736,0.8736,3750.0],["1982-07-30",0.8736,0.8736,0.8736,0.8736,0.0],["1982-08-02",0.8613,0.8613,0.8613,0.8613,2250.0],["1982-08-03",0.8613,0.8613,0.8613,0.8613,0.0],["1982-08-04",0.8859,0.8859,0.8859,0.8859,3750.0],["1982-08-05",0.8859,0.8859,0.8736,0.8859,15000.0],["1982-08-06",0.8859,0.8859,0.8859,0.8859,0.0],["1982-08-09",0.8859,0.8859,0.8859,0.8859,750.0],["1982-08-10",0.8736,0.8736,0.8736,0.8736,3750.0],["1982-08-11",0.8736,0.8736,0.8736,0.8736,2250.0],["1982-08-12",0.8736,0.8736,0.8736,0.8736,0.0],["1982-08-13",0.8736,0.8736,0.8736,0.8736,0.0],["1982-08-16",0.8736,0.8736,0.8736,0.8736,9000.0],["1982-08-17",0.8736,0.8736,0.8736,0.8736,0.0],["1982-08-18",0.8736,0.8736,0.8736,0.8736,3000.0],["1982-08-19",0.8859,0.8859,0.8859,0.8859,7500.0],["1982-08-20",0.849,0.849,0.8367,0.849,57000.0],["1982-08-23",0.849,0.849,0.8367,0.8367,6000.0],["1982-08-24",0.849,0.849,0.849,0.849,4500.0],["1982-08-25",0.849,0.849,0.849,0.849,750.0],["1982-08-26",0.849,0.849,0.849,0.849,2250.0],["1982-08-27",0.849,0.849,0.849,0.849,0.0],["1982-08-30",0.849,0.849,0.849,0.849,0.0],["1982-08-31",0.8367,0.8367,0.8367,0.8367,3750.0],["1982-09-01",0.8367,0.8367,0.8367,0.8367,2250.0],["1982-09-02",0.8367,0.8367,0.8367,0.8367,0.0],["1982-09-03",0.8244,0.8244,0.7874,0.7998,30750.0],["1982-09-07",0.7998,0.8244,0.7998,0.8244,9000.0],["1982-09-08",0.8244,0.8367,0.7998,0.7998,6750.0],["1982-09-09",0.7998,0.7998,0.7998,0.7998,0.0],["1982-09-10",0.7998,0.7998,0.7874,0.7874,3750.0],["1982-09-13",0.7874,0.7874,0.7874,0.7874,1500.0],["1982-09-14",0.7874,0.7998,0.7628,0.7628,15750.0],["1982-09-15",0.7628,0.7751,0.7628,0.7751,6000.0],["1982-09-16",0.7751,0.7751,0.7751,0.7751,0.0],["1982-09-17",0.7628,0.7628,0.7505,0.7505,6750.0],["1982-09-20",0.7505,0.7505,0.7505,0.7505,0.0],["1982-09-21",0.7628,0.7628,0.7628,0.7628,1500.0],["1982-09-22",0.7628,0.7751,0.7505,0.7505,2250.0],["1982-09-23",0.7382,0.7382,0.7382,0.7382,3750.0],["1982-09-24",0.7505,0.7505,0.7505,0.7505,1500.0],["1982-09-27",0.7628,0.7628,0.7628,0.7628,4500.0],["1982-09-28",0.7751,0.7751,0.7751,0.7751,2250.0],["1982-09-29",0.7751,0.7751,0.7751,0.7751,0.0],["1982-09-30",0.7751,0.7751,0.7751,0.7751,0.0],["1982-10-01",0.7751,0.7751,0.7751,0.7751,1500.0],["1982-10-04",0.7751,0.7751,0.7751,0.7751,0.0],["1982-10-05",0.7874,0.7874,0.7874,0.7874,2250.0],["1982-10-06",0.7998,0.7998,0.7998,0.7998,5250.0],["1982-10-07",0.8121,0.8244,0.8121,0.8121,3000.0],["1982-10-08",0.8244,0.8367,0.8244,0.8367,5250.0],["1982-10-11",0.8367,0.8367,0.8367,0.8367,750.0],["1982-10-12",0.8244,0.8244,0.8121,0.8244,9750.0],["1982-10-13",0.8244,0.8367,0.8121,0.8244,27000.0],["1982-10-14",0.8244,0.8367,0.8121,0.8244,10500.0],["1982-10-15",0.8244,0.849,0.8121,0.849,14250.0],["1982-10-18",0.849,0.849,0.849,0.849,1500.0],["1982-10-19",0.8244,0.8244,0.8244,0.8244,1500.0],["1982-10-20",0.8244,0.8367,0.8121,0.8367,12750.0],["1982-10-21",0.8367,0.849,0.8244,0.8367,10500.0],["1982-10-22",0.8367,0.8613,0.8244,0.8244,34500.0],["1982-10-25",0.8121,0.8121,0.8121,0.8121,15000.0],["1982-10-26",0.8121,0.8244,0.7998,0.8244,11250.0],["1982-10-27",0.8244,0.8244,0.8244,0.8244,1500.0],["1982-10-28",0.8244,0.8244,0.7998,0.8244,4500.0],["1982-10-29",0.8121,0.8121,0.7998,0.8121,4500.0],["1982-11-01",0.8121,0.8121,0.7875,0.8121,4500.0],["1982-11-02",0.8244,0.8244,0.8244,0.8244,9750.0],["1982-11-03",0.8244,0.849,0.8244,0.849,3000.0],["1982-11-04",0.849,0.849,0.849,0.849,3750.0],["1982-11-05",0.849,0.8613,0.8244,0.849,18750.0],["1982-11-08",0.849,0.8859,0.8244,0.8367,23250.0],["1982-11-09",0.8367,0.8859,0.8367,0.8736,18000.0],["1982-11-10",0.8736,0.9105,0.8736,0.9105,12000.0],["1982-11-11",0.8982,0.8982,0.8613,0.8982,9750.0],["1982-11-12",0.8982,0.8982,0.8736,0.8736,18750.0],["1982-11-15",0.8613,0.8613,0.8613,0.8613,750.0],["1982-11-16",0.8613,0.8613,0.8613,0.8613,1500.0],["1982-11-17",0.8613,0.8859,0.849,0.849,12000.0],["1982-11-18",0.849,0.849,0.849,0.849,0.0],["1982-11-19",0.849,0.8613,0.849,0.849,6000.0],["1982-11-22",0.849,0.8613,0.849,0.849,5250.0],["1982-11-23",0.8613,0.8613,0.8613,0.8613,1500.0],["1982-11-24",0.8613,0.8613,0.849,0.849,6000.0],["1982-11-26",0.849,0.849,0.849,0.849,0.0],["1982-11-29",0.8367,0.8367,0.8244,0.8244,10500.0],["1982-11-30",0.8367,0.8367,0.8367,0.8367,3750.0],["1982-12-01",0.8244,0.8244,0.8244,0.8244,4500.0],["1982-12-02",0.8367,0.8367,0.8367,0.8367,1500.0],["1982-12-03",0.849,0.8613,0.849,0.8613,3750.0],["1982-12-06",0.8613,0.8613,0.8613,0.8613,750.0],["1982-12-07",0.849,0.849,0.8367,0.849,5250.0],["1982-12-08",0.849,0.8613,0.849,0.849,4500.0],["1982-12-09",0.8613,0.8613,0.8613,0.8613,750.0],["1982-12-10",0.849,0.849,0.849,0.849,1500.0],["1982-12-13",0.849,0.849,0.849,0.849,4500.0],["1982-12-14",0.849,0.849,0.849,0.849,0.0],["1982-12-15",0.849,0.8613,0.8244,0.8244,3750.0],["1982-12-16",0.8244,0.8244,0.8244,0.8244,0.0],["1982-12-17",0.8244,0.8244,0.8121,0.8121,3750.0],["1982-12-20",0.849,0.8613,0.849,0.8613,16500.0],["1982-12-21",0.849,0.849,0.8244,0.849,18000.0],["1982-12-22",0.8613,0.8736,0.8613,0.8613,4500.0],["1982-12-23",0.8736,0.8859,0.8736,0.8859,6000.0],["1982-12-27",0.8859,0.8859,0.8859,0.8859,7500.0],["1982-12-28",0.8736,0.8736,0.849,0.8613,44250.0],["1982-12-29",0.8859,0.8859,0.8859,0.8859,1500.0],["1982-12-30",0.8859,0.8859,0.8859,0.8859,0.0],["1982-12-31",0.8859,0.8859,0.8859,0.8859,4500.0],["1983-01-03",0.8859,0.8859,0.8859,0.8859,0.0],["1983-01-04",0.8859,0.8859,0.8859,0.8859,2250.0],["1983-01-05",0.8859,0.8859,0.8859,0.8859,3750.0],["1983-01-06",0.8859,0.8859,0.8736,0.8859,11250.0],["1983-01-07",0.8859,0.8859,0.8859,0.8859,8250.0],["1983-01-10",0.8859,0.8859,0.8859,0.8859,0.0],["1983-01-11",0.9105,0.9105,0.9105,0.9105,3750.0],["1983-01-12",0.9105,0.9228,0.9105,0.9105,3000.0],["1983-01-13",0.9105,0.9105,0.9105,0.9105,2250.0],["1983-01-14",0.9105,0.9228,0.9105,0.9228,6750.0],["1983-01-17",0.9228,0.9474,0.9105,0.9474,14250.0],["1983-01-18",0.9597,0.9843,0.9597,0.9843,11250.0],["1983-01-19",0.9966,1.0089,0.9966,0.9966,2250.0],["1983-01-20",0.9966,0.9966,0.9966,0.9966,1500.0],["1983-01-21",0.9843,0.9843,0.9843,0.9843,3750.0],["1983-01-24",0.9843,0.9843,0.9597,0.9843,15000.0],["1983-01-25",0.9843,0.9843,0.9843,0.9843,3750.0],["1983-01-26",0.9843,0.9843,0.9843,0.9843,0.0],["1983-01-27",0.9843,1.0089,0.9843,1.0089,8250.0],["1983-01-28",1.0335,1.0458,1.0335,1.0335,13500.0],["1983-01-31",1.0458,1.0704,1.0458,1.0458,11250.0],["1983-02-01",1.0458,1.0581,1.0458,1.0458,9000.0],["1983-02-02",1.0335,1.0335,1.0335,1.0335,18750.0],["1983-02-03",1.0335,1.0335,1.0335,1.0335,0.0],["1983-02-04",1.0335,1.0335,1.0335,1.0335,750.0],["1983-02-07",1.0581,1.0581,1.0581,1.0581,7500.0],["1983-02-08",1.0581,1.0581,1.0581,1.0581,5250.0],["1983-02-09",1.0581,1.0581,1.0581,1.0581,750.0],["1983-02-10",1.0581,1.0581,1.0581,1.0581,750.0],["1983-02-11",1.0581,1.0581,1.0581,1.0581,0.0],["1983-02-14",1.0581,1.0581,1.0335,1.0581,14250.0],["1983-02-15",1.0581,1.0581,1.0581,1.0581,3000.0],["1983-02-16",1.0458,1.0458,1.0212,1.0212,5250.0],["1983-02-17",1.0089,1.0089,1.0089,1.0089,750.0],["1983-02-18",1.0827,1.3042,1.0827,1.255,108000.0],["1983-02-22",1.255,1.3411,1.2058,1.2058,96000.0],["1983-02-23",1.2181,1.255,1.2181,1.2427,18750.0],["1983-02-24",1.2427,1.2427,1.2304,1.2304,3000.0],["1983-02-25",1.2181,1.2181,1.2058,1.2181,8250.0],["1983-02-28",1.2181,1.2181,1.1443,1.1566,26250.0],["1983-03-01",1.1566,1.1689,1.1197,1.132,24000.0],["1983-03-02",1.132,1.132,1.095,1.1197,26250.0],["1983-03-03",1.1197,1.1197,1.1197,1.1197,7500.0],["1983-03-04",1.1197,1.1443,1.095,1.095,20250.0],["1983-03-07",1.095,1.1074,1.095,1.1074,9000.0],["1983-03-08",1.1074,1.132,1.1074,1.132,15000.0],["1983-03-09",1.132,1.132,1.1074,1.1197,6750.0],["1983-03-10",1.132,1.1812,1.132,1.1812,9750.0],["1983-03-11",1.1935,1.1935,1.1935,1.1935,2250.0],["1983-03-14",1.1935,1.1935,1.1935,1.1935,0.0],["1983-03-15",1.2058,1.2058,1.2058,1.2058,2250.0],["1983-03-16",1.2058,1.2058,1.1935,1.2058,9750.0],["1983-03-17",1.2058,1.2181,1.1812,1.1812,3750.0],["1983-03-18",1.1689,1.1689,1.1443,1.1566,16500.0],["1983-03-21",1.1566,1.1566,1.1566,1.1566,0.0],["1983-03-22",1.1566,1.1689,1.1566,1.1689,3000.0],["1983-03-23",1.1566,1.1566,1.1566,1.1566,750.0],["1983-03-24",1.1443,1.1443,1.1443,1.1443,3000.0],["1983-03-25",1.1566,1.1566,1.1566,1.1566,750.0],["1983-03-28",1.1566,1.1566,1.1566,1.1566,750.0],["1983-03-29",1.132,1.132,1.132,1.132,2250.0],["1983-03-30",1.1443,1.1443,1.1443,1.1443,2250.0],["1983-03-31",1.132,1.132,1.132,1.132,1500.0],["1983-04-04",1.1443,1.1443,1.1443,1.1443,2250.0],["1983-04-05",1.132,1.132,1.132,1.132,1500.0],["1983-04-06",1.1566,1.1566,1.1566,1.1566,2250.0],["1983-04-07",1.132,1.132,1.132,1.132,3000.0],["1983-04-08",1.132,1.132,1.1197,1.1197,1500.0],["1983-04-11",1.1074,1.1074,1.095,1.095,3750.0],["1983-04-12",1.1197,1.1197,1.1197,1.1197,5250.0],["1983-04-13",1.1197,1.1197,1.1074,1.1197,6000.0],["1983-04-14",1.1197,1.1197,1.095,1.1074,4500.0],["1983-04-15",1.1074,1.132,1.0581,1.0581,12750.0],["1983-04-18",1.0581,1.0827,1.0581,1.0827,3750.0],["1983-04-19",1.0827,1.0827,1.0827,1.0827,0.0],["1983-04-20",1.0827,1.1197,1.0581,1.1197,9750.0],["1983-04-21",1.1197,1.1197,1.095,1.1197,3000.0],["1983-04-22",1.1197,1.1197,1.0827,1.0827,9750.0],["1983-04-25",1.095,1.1197,1.095,1.1197,9750.0],["1983-04-26",1.1197,1.1197,1.095,1.1197,6000.0],["1983-04-27",1.1197,1.132,1.1197,1.1197,8250.0],["1983-04-28",1.1197,1.1689,1.1197,1.1689,18000.0],["1983-04-29",1.1812,1.1812,1.1812,1.1812,3000.0],["1983-05-02",1.1812,1.1812,1.1812,1.1812,2250.0],["1983-05-03",1.1812,1.1812,1.1689,1.1689,2250.0],["1983-05-04",1.1812,1.1812,1.1812,1.1812,750.0],["1983-05-05",1.1566,1.1566,1.132,1.1443,12000.0],["1983-05-06",1.1197,1.1197,1.0827,1.1074,20250.0],["1983-05-09",1.1074,1.1074,1.0827,1.1074,5250.0],["1983-05-10",1.095,1.095,1.0827,1.0827,6750.0],["1983-05-11",1.0827,1.0827,1.0581,1.0581,3750.0],["1983-05-12",1.0581,1.0704,1.0581,1.0581,2250.0],["1983-05-13",1.0581,1.0827,1.0581,1.0827,9000.0],["1983-05-16",1.0827,1.0827,1.0581,1.0581,2250.0],["1983-05-17",1.0827,1.0827,1.0827,1.0827,3750.0],["1983-05-18",1.095,1.1074,1.095,1.095,2250.0],["1983-05-19",1.095,1.095,1.095,1.095,0.0],["1983-05-20",1.1074,1.1074,1.1074,1.1074,7500.0],["1983-05-23",1.1074,1.132,1.1074,1.132,7500.0],["1983-05-24",1.132,1.1566,1.1074,1.1566,9750.0],["1983-05-25",1.1566,1.1689,1.1566,1.1689,2250.0],["1983-05-26",1.1566,1.1566,1.1566,1.1566,750.0],["1983-05-27",1.1566,1.1566,1.1566,1.1566,0.0],["1983-05-31",1.1689,1.1812,1.1689,1.1689,7500.0],["1983-06-01",1.1689,1.1689,1.1566,1.1566,5250.0],["1983-06-02",1.1566,1.1566,1.132,1.1566,9000.0],["1983-06-03",1.1566,1.1812,1.1566,1.1689,15000.0],["1983-06-06",1.1689,1.1689,1.1443,1.1689,2250.0],["1983-06-07",1.1689,1.1812,1.1689,1.1812,12000.0],["1983-06-08",1.1812,1.1812,1.1566,1.1812,18000.0],["1983-06-09",1.1812,1.1812,1.1812,1.1812,3000.0],["1983-06-10",1.1935,1.255,1.1935,1.255,24750.0],["1983-06-13",1.3165,1.4026,1.3165,1.378,93750.0],["1983-06-14",1.378,1.3903,1.3534,1.3534,18000.0],["1983-06-15",1.3534,1.378,1.3534,1.3657,9000.0],["1983-06-16",1.3657,1.4642,1.3657,1.4396,44250.0],["1983-06-17",1.4396,1.4642,1.4273,1.4273,7500.0],["1983-06-20",1.4026,1.4026,1.378,1.378,10500.0],["1983-06-21",1.378,1.378,1.378,1.378,1500.0],["1983-06-22",1.378,1.3903,1.378,1.3903,5250.0],["1983-06-23",1.4026,1.4026,1.4026,1.4026,3000.0],["1983-06-24",1.4026,1.4026,1.378,1.4026,8250.0],["1983-06-27",1.378,1.378,1.3534,1.3534,5250.0],["1983-06-28",1.3534,1.3657,1.3288,1.3288,5250.0],["1983-06-29",1.3288,1.3288,1.3288,1.3288,0.0],["1983-06-30",1.3288,1.3288,1.3288,1.3288,0.0],["1983-07-01",1.3411,1.3411,1.3411,1.3411,750.0],["1983-07-05",1.3411,1.3411,1.3411,1.3411,0.0],["1983-07-06",1.3165,1.3165,1.3165,1.3165,750.0],["1983-07-07",1.3165,1.3165,1.3165,1.3165,0.0],["1983-07-08",1.3165,1.3165,1.3165,1.3165,0.0],["1983-07-11",1.3165,1.3165,1.2919,1.3165,3000.0],["1983-07-12",1.3042,1.3042,1.3042,1.3042,2250.0],["1983-07-13",1.3042,1.3042,1.2796,1.2796,8250.0],["1983-07-14",1.2796,1.3042,1.255,1.255,20250.0],["1983-07-15",1.2796,1.3042,1.2796,1.3042,15750.0],["1983-07-18",1.3042,1.3042,1.3042,1.3042,1500.0],["1983-07-19",1.3042,1.3165,1.2919,1.3165,3750.0],["1983-07-20",1.3288,1.3288,1.3288,1.3288,1500.0],["1983-07-21",1.3411,1.3534,1.3411,1.3534,5250.0],["1983-07-22",1.3534,1.3534,1.3411,1.3411,3750.0],["1983-07-25",1.3288,1.3288,1.3288,1.3288,750.0],["1983-07-26",1.3288,1.3288,1.3165,1.3165,5250.0],["1983-07-27",1.3042,1.3042,1.2673,1.2919,9750.0],["1983-07-28",1.2919,1.2919,1.2919,1.2919,0.0],["1983-07-29",1.2919,1.2919,1.2673,1.2673,1500.0],["1983-08-01",1.255,1.255,1.2058,1.2058,8250.0],["1983-08-02",1.2058,1.2181,1.1812,1.2181,4500.0],["1983-08-03",1.2181,1.2304,1.1812,1.2304,9750.0],["1983-08-04",1.2058,1.2058,1.1935,1.1935,3000.0],["1983-08-05",1.1935,1.1935,1.1935,1.1935,750.0],["1983-08-08",1.1935,1.1935,1.1935,1.1935,0.0],["1983-08-09",1.1935,1.1935,1.1812,1.1812,1500.0],["1983-08-10",1.1812,1.1812,1.1812,1.1812,0.0],["1983-08-11",1.1812,1.1935,1.1812,1.1812,7500.0],["1983-08-12",1.1812,1.1812,1.1812,1.1812,4500.0],["1983-08-15",1.1812,1.1812,1.1812,1.1812,0.0],["1983-08-16",1.1566,1.1566,1.1566,1.1566,1500.0],["1983-08-17",1.1566,1.1566,1.1566,1.1566,3000.0],["1983-08-18",1.1689,1.1689,1.1689,1.1689,1500.0],["1983-08-19",1.1689,1.1689,1.1689,1.1689,0.0],["1983-08-22",1.1689,1.1689,1.1689,1.1689,0.0],["1983-08-23",1.1812,1.1812,1.1812,1.1812,11250.0],["1983-08-24",1.1812,1.1812,1.1812,1.1812,26250.0],["1983-08-25",1.1812,1.1812,1.1812,1.1812,0.0],["1983-08-26",1.1812,1.1812,1.1812,1.1812,0.0],["1983-08-29",1.1689,1.1689,1.1566,1.1566,3750.0],["1983-08-30",1.1443,1.1443,1.1197,1.1197,4500.0],["1983-08-31",1.1197,1.1197,1.1074,1.1074,2250.0],["1983-09-01",1.095,1.095,1.0704,1.0704,4500.0],["1983-09-02",1.0704,1.0704,1.0704,1.0704,0.0],["1983-09-06",1.0827,1.095,1.0827,1.0827,3000.0],["1983-09-07",1.0827,1.0827,1.0827,1.0827,0.0],["1983-09-08",1.095,1.095,1.095,1.095,750.0],["1983-09-09",1.095,1.095,1.095,1.095,0.0],["1983-09-12",1.1074,1.1074,1.1074,1.1074,30750.0],["1983-09-13",1.1074,1.1197,1.1074,1.1074,1500.0],["1983-09-14",1.1074,1.1074,1.1074,1.1074,4500.0],["1983-09-15",1.1074,1.1074,1.1074,1.1074,1500.0],["1983-09-16",1.1074,1.1074,1.1074,1.1074,0.0],["1983-09-19",1.1074,1.1074,1.1074,1.1074,0.0],["1983-09-20",1.1074,1.1074,1.1074,1.1074,2250.0],["1983-09-21",1.1074,1.1074,1.1074,1.1074,0.0],["1983-09-22",1.1074,1.1074,1.1074,1.1074,0.0],["1983-09-23",1.095,1.095,1.095,1.095,750.0],["1983-09-26",1.0827,1.0827,1.0827,1.0827,1500.0],["1983-09-27",1.0827,1.095,1.0827,1.0827,1500.0],["1983-09-28",1.0827,1.095,1.0827,1.0827,3750.0],["1983-09-29",1.0827,1.0827,1.0458,1.0827,11250.0],["1983-09-30",1.0827,1.0827,1.0827,1.0827,3000.0],["1983-10-03",1.0827,1.0827,1.0704,1.0704,3000.0],["1983-10-04",1.0704,1.0704,1.0704,1.0704,0.0],["1983-10-05",1.0704,1.0704,1.0704,1.0704,1500.0],["1983-10-06",1.0704,1.0704,1.0704,1.0704,0.0],["1983-10-07",1.0827,1.0827,1.0827,1.0827,3750.0],["1983-10-10",1.0827,1.0827,1.0827,1.0827,0.0],["1983-10-11",1.0704,1.0704,1.0458,1.0458,3750.0],["1983-10-12",1.0458,1.0458,1.0458,1.0458,0.0],["1983-10-13",1.0458,1.0458,1.0458,1.0458,0.0],["1983-10-14",1.0458,1.0458,1.0458,1.0458,0.0],["1983-10-17",1.0458,1.0458,1.0335,1.0335,3000.0],["1983-10-18",1.0581,1.0704,1.0581,1.0581,9000.0],["1983-10-19",1.0458,1.0458,1.0458,1.0458,1500.0],["1983-10-20",1.0335,1.0335,1.0212,1.0212,3000.0],["1983-10-21",1.0212,1.0212,1.0212,1.0212,0.0],["1983-10-24",1.0335,1.0335,1.0335,1.0335,3000.0],["1983-10-25",1.0089,1.0089,0.9966,0.9966,3750.0],["1983-10-26",0.9966,1.0212,0.9966,0.9966,3750.0],["1983-10-27",0.9843,0.9843,0.9843,0.9843,750.0],["1983-10-28",0.9843,0.9843,0.9843,0.9843,3750.0],["1983-10-31",0.9843,1.0089,0.9474,0.9474,24750.0],["1983-11-01",0.9351,0.9351,0.9105,0.9351,6000.0],["1983-11-02",0.9351,0.9843,0.9105,0.9843,24750.0],["1983-11-03",0.9843,0.9843,0.9843,0.9843,0.0],["1983-11-04",0.9843,0.9843,0.9843,0.9843,0.0],["1983-11-07",0.9843,0.9843,0.9843,0.9843,7500.0],["1983-11-08",0.972,0.972,0.972,0.972,750.0],["1983-11-09",0.972,0.972,0.972,0.972,0.0],["1983-11-10",0.9597,0.9597,0.9597,0.9597,750.0],["1983-11-11",0.9843,0.9966,0.9843,0.9966,3750.0],["1983-11-14",0.9843,0.9843,0.9597,0.972,10500.0],["1983-11-15",0.972,0.9843,0.972,0.972,6000.0],["1983-11-16",0.972,0.972,0.972,0.972,0.0],["1983-11-17",0.972,0.972,0.972,0.972,0.0],["1983-11-18",0.9843,1.0089,0.9843,1.0089,4500.0],["1983-11-21",0.9966,0.9966,0.9966,0.9966,750.0],["1983-11-22",0.9966,0.9966,0.9966,0.9966,0.0],["1983-11-23",0.9966,1.0827,0.9966,1.0827,10500.0],["1983-11-25",1.1074,1.1074,1.1074,1.1074,3000.0],["1983-11-28",1.0827,1.0827,1.0827,1.0827,1500.0],["1983-11-29",1.0827,1.0827,1.0827,1.0827,0.0],["1983-11-30",1.0827,1.0827,1.0827,1.0827,2250.0],["1983-12-01",1.0704,1.0704,1.0704,1.0704,750.0],["1983-12-02",1.0704,1.0704,1.0704,1.0704,1500.0],["1983-12-05",1.0581,1.0581,1.0581,1.0581,750.0],["1983-12-06",1.0704,1.1074,1.0704,1.1074,6750.0],["1983-12-07",1.1074,1.1443,1.1074,1.1443,6750.0],["1983-12-08",1.1443,1.1443,1.1443,1.1443,0.0],["1983-12-09",1.1566,1.1689,1.1566,1.1689,10500.0],["1983-12-12",1.1689,1.1812,1.1566,1.1812,3750.0],["1983-12-13",1.1566,1.1566,1.1566,1.1566,2250.0],["1983-12-14",1.1566,1.1566,1.1566,1.1566,0.0],["1983-12-15",1.1443,1.1443,1.132,1.1443,1500.0],["1983-12-16",1.1443,1.1443,1.1197,1.1443,3750.0],["1983-12-19",1.1443,1.1443,1.1443,1.1443,0.0],["1983-12-20",1.1443,1.1443,1.1443,1.1443,0.0],["1983-12-21",1.1197,1.1197,1.1197,1.1197,2250.0],["1983-12-22",1.132,1.1443,1.132,1.132,3000.0],["1983-12-23",1.132,1.132,1.132,1.132,0.0],["1983-12-27",1.132,1.1443,1.1074,1.1074,8250.0],["1983-12-28",1.1074,1.1074,1.1074,1.1074,0.0],["1983-12-29",1.132,1.132,1.132,1.132,3000.0],["1983-12-30",1.132,1.1443,1.1197,1.1197,8250.0],["1984-01-03",1.132,1.1443,1.132,1.132,4500.0],["1984-01-04",1.132,1.132,1.132,1.132,0.0],["1984-01-05",1.1566,1.1812,1.1566,1.1812,5250.0],["1984-01-06",1.1812,1.1812,1.1812,1.1812,1500.0],["1984-01-09",1.1812,1.2058,1.1566,1.1566,6750.0],["1984-01-10",1.1566,1.1566,1.1566,1.1566,0.0],["1984-01-11",1.1443,1.1443,1.132,1.1443,16500.0],["1984-01-12",1.1689,1.1689,1.1689,1.1689,750.0],["1984-01-13",1.1689,1.1689,1.1443,1.1566,3000.0],["1984-01-16",1.1566,1.1812,1.1566,1.1566,4500.0],["1984-01-17",1.1812,1.255,1.1812,1.255,9000.0],["1984-01-18",1.255,1.2796,1.255,1.255,12750.0],["1984-01-19",1.255,1.2796,1.255,1.255,3000.0],["1984-01-20",1.255,1.255,1.255,1.255,1500.0],["1984-01-23",1.255,1.2673,1.255,1.2673,3750.0],["1984-01-24",1.2673,1.2673,1.2673,1.2673,0.0],["1984-01-25",1.1812,1.1812,1.1812,1.1812,1500.0],["1984-01-26",1.1812,1.1812,1.1812,1.1812,0.0],["1984-01-27",1.2673,1.2673,1.2673,1.2673,2250.0],["1984-01-30",1.2796,1.2796,1.2796,1.2796,1500.0],["1984-01-31",1.255,1.255,1.255,1.255,1500.0],["1984-02-01",1.255,1.255,1.255,1.255,0.0],["1984-02-02",1.2304,1.2304,1.1935,1.2181,11250.0],["1984-02-03",1.2304,1.2304,1.2304,1.2304,1500.0],["1984-02-06",1.2058,1.2058,1.1935,1.1935,2250.0],["1984-02-07",1.1935,1.1935,1.1935,1.1935,0.0],["1984-02-08",1.1812,1.1812,1.1689,1.1812,6750.0],["1984-02-09",1.1812,1.1812,1.1812,1.1812,0.0],["1984-02-10",1.1566,1.1566,1.132,1.132,4500.0],["1984-02-13",1.132,1.132,1.132,1.132,0.0],["1984-02-14",1.132,1.1443,1.132,1.132,4500.0],["1984-02-15",1.1566,1.1566,1.1566,1.1566,2250.0],["1984-02-16",1.1566,1.1566,1.1566,1.1566,1500.0],["1984-02-17",1.1566,1.1566,1.1566,1.1566,0.0],["1984-02-21",1.1566,1.1566,1.1566,1.1566,0.0],["1984-02-22",1.132,1.132,1.0581,1.0581,12000.0],["1984-02-23",1.0458,1.0458,1.0212,1.0212,3750.0],["1984-02-24",1.0212,1.0212,1.0212,1.0212,0.0],["1984-02-27",0.9966,0.9966,0.9966,0.9966,5250.0],["1984-02-28",1.0212,1.0212,1.0212,1.0212,1500.0],["1984-02-29",1.0212,1.0212,1.0212,1.0212,0.0],["1984-03-01",1.0335,1.0581,1.0335,1.0581,3750.0],["1984-03-02",1.0827,1.1197,1.0827,1.1197,6000.0],["1984-03-05",1.1197,1.1197,1.1197,1.1197,750.0],["1984-03-06",1.1197,1.1197,1.095,1.1074,12000.0],["1984-03-07",1.132,1.132,1.132,1.132,3750.0],["1984-03-08",1.1197,1.1197,1.1197,1.1197,750.0],["1984-03-09",1.1197,1.1197,1.1074,1.1197,3000.0],["1984-03-12",1.1197,1.132,1.0827,1.132,14250.0],["1984-03-13",1.1197,1.1197,1.1074,1.1197,4500.0],["1984-03-14",1.1197,1.1197,1.1197,1.1197,0.0],["1984-03-15",1.1197,1.1197,1.1197,1.1197,0.0],["1984-03-16",1.1197,1.1197,1.1197,1.1197,4500.0],["1984-03-19",1.1074,1.1074,1.095,1.095,1500.0],["1984-03-20",1.095,1.095,1.095,1.095,0.0],["1984-03-21",1.0827,1.0827,1.0827,1.0827,1500.0],["1984-03-22",1.0581,1.0581,1.0581,1.0581,11250.0],["1984-03-23",1.0704,1.0704,1.0704,1.0704,2250.0],["1984-03-26",1.0827,1.0827,1.0827,1.0827,750.0],["1984-03-27",1.0827,1.0827,1.0827,1.0827,0.0],["1984-03-28",1.0827,1.0827,1.0827,1.0827,0.0],["1984-03-29",1.0827,1.0827,1.0827,1.0827,0.0],["1984-03-30",1.0827,1.0827,1.0827,1.0827,0.0],["1984-04-02",1.0827,1.0827,1.0827,1.0827,0.0],["1984-04-03",1.0827,1.0827,1.0827,1.0827,0.0],["1984-04-04",1.0827,1.0827,1.0827,1.0827,0.0],["1984-04-05",1.0704,1.0704,1.0704,1.0704,750.0],["1984-04-06",1.0704,1.0704,1.0704,1.0704,0.0],["1984-04-09",1.0827,1.095,1.0827,1.095,3000.0],["1984-04-10",1.0827,1.0827,1.0704,1.0827,3750.0],["1984-04-11",1.0827,1.0827,1.0827,1.0827,0.0],["1984-04-12",1.0827,1.0827,1.0827,1.0827,0.0],["1984-04-13",1.0704,1.0704,1.0581,1.0704,2250.0],["1984-04-16",1.0581,1.0581,1.0581,1.0581,2250.0],["1984-04-17",1.0335,1.0335,1.0335,1.0335,4500.0],["1984-04-18",1.0212,1.0212,1.0212,1.0212,1500.0],["1984-04-19",1.0212,1.0212,1.0212,1.0212,0.0],["1984-04-23",1.0335,1.0458,1.0335,1.0458,3750.0],["1984-04-24",1.0458,1.0458,1.0458,1.0458,0.0],["1984-04-25",1.0212,1.0212,1.0212,1.0212,750.0],["1984-04-26",1.0335,1.0335,1.0335,1.0335,1500.0],["1984-04-27",1.0335,1.0335,1.0335,1.0335,0.0],["1984-04-30",1.0089,1.0089,1.0089,1.0089,5250.0],["1984-05-01",1.0089,1.0335,1.0089,1.0335,5250.0],["1984-05-02",1.0335,1.095,1.0335,1.0827,27000.0],["1984-05-03",1.0827,1.0827,1.0827,1.0827,0.0],["1984-05-04",1.0827,1.0827,1.0827,1.0827,0.0],["1984-05-07",1.0827,1.1074,1.0827,1.0827,2250.0],["1984-05-08",1.095,1.095,1.095,1.095,750.0],["1984-05-09",1.095,1.095,1.095,1.095,2250.0],["1984-05-10",1.0827,1.0827,1.0704,1.0704,7500.0],["1984-05-11",1.0581,1.0581,1.0458,1.0458,3750.0],["1984-05-14",1.0335,1.0335,1.0335,1.0335,1500.0],["1984-05-15",1.0335,1.0335,1.0335,1.0335,1500.0],["1984-05-16",1.0335,1.0335,1.0335,1.0335,0.0],["1984-05-17",1.0335,1.0335,1.0335,1.0335,0.0],["1984-05-18",1.0335,1.0335,1.0335,1.0335,0.0],["1984-05-21",1.0335,1.0335,1.0335,1.0335,750.0],["1984-05-22",1.0335,1.0335,1.0212,1.0212,13500.0],["1984-05-23",0.9966,0.9966,0.9843,0.9966,12750.0],["1984-05-24",0.9843,0.9843,0.9843,0.9843,750.0],["1984-05-25",0.9843,0.9843,0.9843,0.9843,1500.0],["1984-05-29",0.9843,0.9843,0.9843,0.9843,0.0],["1984-05-30",0.972,0.972,0.972,0.972,750.0],["1984-05-31",0.972,0.972,0.972,0.972,0.0],["1984-06-01",0.972,0.9843,0.972,0.9843,2250.0],["1984-06-04",0.9843,0.9843,0.972,0.9843,8250.0],["1984-06-05",0.9843,0.9843,0.9843,0.9843,0.0],["1984-06-06",0.9843,0.9843,0.9843,0.9843,3000.0],["1984-06-07",1.0089,1.0089,1.0089,1.0089,2250.0],["1984-06-08",0.9966,0.9966,0.9966,0.9966,1500.0],["1984-06-11",0.9843,0.9843,0.9843,0.9843,2250.0],["1984-06-12",0.9843,0.9843,0.9843,0.9843,0.0],["1984-06-13",0.9843,0.9843,0.972,0.972,5250.0],["1984-06-14",0.9843,0.9843,0.9843,0.9843,7500.0],["1984-06-15",0.972,0.972,0.972,0.972,3000.0],["1984-06-18",0.972,0.972,0.972,0.972,7500.0],["1984-06-19",0.972,0.972,0.972,0.972,0.0],["1984-06-20",0.972,0.972,0.972,0.972,0.0],["1984-06-21",0.972,0.972,0.972,0.972,0.0],["1984-06-22",0.972,0.972,0.972,0.972,0.0],["1984-06-25",0.972,0.9843,0.9597,0.9597,8250.0],["1984-06-26",0.9597,0.9597,0.9474,0.9597,3750.0],["1984-06-27",0.9597,0.9597,0.9597,0.9597,0.0],["1984-06-28",0.9597,0.9597,0.9597,0.9597,0.0],["1984-06-29",0.9597,0.9597,0.9597,0.9597,0.0],["1984-07-02",0.9597,0.9597,0.9597,0.9597,0.0],["1984-07-03",0.9474,0.9474,0.9474,0.9474,1500.0],["1984-07-05",0.9474,0.9474,0.9474,0.9474,0.0],["1984-07-06",0.9474,0.9474,0.9474,0.9474,9000.0],["1984-07-09",0.9597,0.972,0.9597,0.972,3000.0],["1984-07-10",0.972,0.972,0.972,0.972,0.0],["1984-07-11",0.972,0.972,0.972,0.972,0.0],["1984-07-12",0.9597,0.9597,0.9597,0.9597,750.0],["1984-07-13",0.9597,0.9597,0.9597,0.9597,0.0],["1984-07-16",0.9597,0.9597,0.9597,0.9597,0.0],["1984-07-17",0.9597,0.9597,0.9597,0.9597,0.0],["1984-07-18",0.9351,0.9351,0.9351,0.9351,1500.0],["1984-07-19",0.9351,0.9351,0.9228,0.9228,5250.0],["1984-07-20",0.9105,0.9105,0.8982,0.8982,13500.0],["1984-07-23",0.8859,0.8859,0.8613,0.8736,18750.0],["1984-07-24",0.8736,0.8736,0.849,0.849,6000.0],["1984-07-25",0.8613,0.8613,0.8613,0.8613,750.0],["1984-07-26",0.8613,0.8613,0.8613,0.8613,0.0],["1984-07-27",0.849,0.849,0.849,0.849,750.0],["1984-07-30",0.849,0.849,0.849,0.849,3000.0],["1984-07-31",0.8613,0.8613,0.8613,0.8613,1500.0],["1984-08-01",0.8613,0.8613,0.8613,0.8613,3000.0],["1984-08-02",0.8736,0.8736,0.8736,0.8736,750.0],["1984-08-03",0.8859,0.9105,0.8859,0.9105,3000.0],["1984-08-06",0.8982,0.8982,0.8982,0.8982,750.0],["1984-08-07",0.9105,0.9351,0.9105,0.9351,3750.0],["1984-08-08",0.9105,0.9105,0.9105,0.9105,2250.0],["1984-08-09",0.9351,0.9474,0.9351,0.9474,3750.0],["1984-08-10",0.9474,0.9474,0.9474,0.9474,2250.0],["1984-08-13",0.9474,0.9474,0.9474,0.9474,0.0],["1984-08-14",0.9474,0.9474,0.9228,0.9228,2250.0],["1984-08-15",0.9105,0.9105,0.8859,0.8859,20250.0],["1984-08-16",0.8859,0.8982,0.8736,0.8982,1500.0],["1984-08-17",0.8982,0.8982,0.8982,0.8982,0.0],["1984-08-20",0.8859,0.8859,0.8859,0.8859,1500.0],["1984-08-21",0.8859,0.8859,0.8859,0.8859,0.0],["1984-08-22",0.8736,0.8736,0.8736,0.8736,750.0],["1984-08-23",0.8736,0.8736,0.8736,0.8736,0.0],["1984-08-24",0.8736,0.8736,0.8736,0.8736,0.0],["1984-08-27",0.8736,0.8736,0.8736,0.8736,0.0],["1984-08-28",0.8736,0.8736,0.8736,0.8736,0.0],["1984-08-29",0.8736,0.8736,0.8736,0.8736,1500.0],["1984-08-30",0.8736,0.8736,0.8736,0.8736,750.0],["1984-08-31",0.8736,0.8736,0.8736,0.8736,3000.0],["1984-09-04",0.8736,0.8736,0.8613,0.8613,4500.0],["1984-09-05",0.8613,0.8736,0.8613,0.8736,4500.0],["1984-09-06",0.8859,0.8982,0.8859,0.8859,5250.0],["1984-09-07",0.9105,0.9228,0.9105,0.9228,5250.0],["1984-09-10",0.9228,0.9351,0.9228,0.9228,3000.0],["1984-09-11",0.9228,0.9351,0.9105,0.9351,3000.0],["1984-09-12",0.9105,0.9105,0.9105,0.9105,3000.0],["1984-09-13",0.9105,0.9228,0.8982,0.9228,1500.0],["1984-09-14",0.8982,0.8982,0.8982,0.8982,9000.0],["1984-09-17",0.9105,0.9105,0.9105,0.9105,750.0],["1984-09-18",0.9105,0.9105,0.9105,0.9105,0.0],["1984-09-19",0.9228,0.9351,0.9228,0.9351,8250.0],["1984-09-20",0.9351,0.9474,0.9351,0.9474,7500.0],["1984-09-21",0.9228,0.9228,0.8982,0.8982,11250.0],["1984-09-24",0.9105,0.9105,0.9105,0.9105,7500.0],["1984-09-25",0.8982,0.8982,0.8982,0.8982,750.0],["1984-09-26",0.9105,0.9228,0.9105,0.9228,11250.0],["1984-09-27",0.9474,0.9474,0.9474,0.9474,3750.0],["1984-09-28",0.9474,0.9474,0.9474,0.9474,0.0],["1984-10-01",0.9351,0.9351,0.9228,0.9228,3750.0],["1984-10-02",0.9228,0.9228,0.9228,0.9228,750.0],["1984-10-03",0.9228,0.9228,0.9228,0.9228,0.0],["1984-10-04",0.9228,0.9228,0.9228,0.9228,0.0],["1984-10-05",0.9228,0.9228,0.9228,0.9228,0.0],["1984-10-08",0.9228,0.9228,0.9228,0.9228,0.0],["1984-10-09",0.9228,0.9228,0.9228,0.9228,0.0],["1984-10-10",0.9228,0.9228,0.9228,0.9228,1500.0],["1984-10-11",0.9351,0.9474,0.9351,0.9474,8250.0],["1984-10-12",0.9228,0.9228,0.9105,0.9105,6000.0],["1984-10-15",0.9351,0.9351,0.9351,0.9351,4500.0],["1984-10-16",0.9351,0.9351,0.9351,0.9351,3750.0],["1984-10-17",0.9351,0.9351,0.9351,0.9351,750.0],["1984-10-18",0.9351,0.9351,0.9351,0.9351,0.0],["1984-10-19",0.9474,0.9474,0.9474,0.9474,9000.0],["1984-10-22",0.9351,0.9351,0.9351,0.9351,12000.0],["1984-10-23",0.9474,0.9597,0.9474,0.9474,5250.0],["1984-10-24",0.9474,0.9474,0.9474,0.9474,0.0],["1984-10-25",0.9474,0.9474,0.9474,0.9474,0.0],["1984-10-26",0.9351,0.9351,0.9351,0.9351,750.0],["1984-10-29",0.9351,0.9351,0.9351,0.9351,1500.0],["1984-10-30",0.9474,1.0581,0.9474,1.0581,25500.0],["1984-10-31",1.0581,1.0704,1.0458,1.0581,11250.0],["1984-11-01",1.0581,1.0581,1.0581,1.0581,0.0],["1984-11-02",1.0581,1.0704,1.0581,1.0704,3750.0],["1984-11-05",1.0704,1.0827,1.0458,1.0827,12750.0],["1984-11-06",1.0827,1.0827,1.0827,1.0827,0.0],["1984-11-07",1.0704,1.0704,1.0704,1.0704,2250.0],["1984-11-08",1.0704,1.0704,1.0704,1.0704,0.0],["1984-11-09",1.0581,1.0581,1.0581,1.0581,1500.0],["1984-11-12",1.0581,1.0581,1.0581,1.0581,0.0],["1984-11-13",1.0581,1.0581,1.0581,1.0581,0.0],["1984-11-14",1.0335,1.0335,1.0335,1.0335,1500.0],["1984-11-15",1.0335,1.0335,1.0335,1.0335,0.0],["1984-11-16",1.0335,1.0458,1.0335,1.0335,9750.0],["1984-11-19",1.0335,1.0335,1.0335,1.0335,0.0],["1984-11-20",1.0335,1.0335,1.0335,1.0335,750.0],["1984-11-21",1.0335,1.0335,1.0335,1.0335,0.0],["1984-11-23",1.0335,1.0335,1.0335,1.0335,0.0],["1984-11-26",1.0212,1.0212,1.0212,1.0212,1500.0],["1984-11-27",1.0212,1.0212,1.0212,1.0212,0.0],["1984-11-28",1.0212,1.0212,1.0212,1.0212,0.0],["1984-11-29",1.0089,1.0089,1.0089,1.0089,750.0],["1984-11-30",0.9966,0.9966,0.9966,0.9966,1500.0],["1984-12-03",0.9966,0.9966,0.8859,0.9228,53250.0],["1984-12-04",0.9228,0.9228,0.9105,0.9105,6750.0],["1984-12-05",0.9105,0.9105,0.9105,0.9105,0.0],["1984-12-06",0.9105,0.9105,0.9105,0.9105,0.0],["1984-12-07",0.9105,0.9105,0.9105,0.9105,0.0],["1984-12-10",0.9228,0.9228,0.9228,0.9228,1500.0],["1984-12-11",0.9228,0.9228,0.9228,0.9228,1500.0],["1984-12-12",0.9351,0.9351,0.9351,0.9351,2250.0],["1984-12-13",0.9351,0.9351,0.9351,0.9351,0.0],["1984-12-14",0.9474,0.9597,0.9474,0.9597,5250.0],["1984-12-17",0.9597,0.972,0.9597,0.972,8250.0],["1984-12-18",0.9966,1.0704,0.9966,1.0458,25500.0],["1984-12-19",1.0704,1.1197,1.0704,1.1197,11250.0],["1984-12-20",1.1074,1.1074,1.1074,1.1074,750.0],["1984-12-21",1.1074,1.1074,1.095,1.095,1500.0],["1984-12-24",1.1197,1.1443,1.1197,1.1443,9750.0],["1984-12-26",1.1443,1.1443,1.1443,1.1443,0.0],["1984-12-27",1.1443,1.1443,1.1443,1.1443,0.0],["1984-12-28",1.1443,1.1443,1.1443,1.1443,0.0],["1984-12-31",1.1443,1.1443,1.1443,1.1443,0.0],["1985-01-02",1.1197,1.1197,1.1197,1.1197,3000.0],["1985-01-03",1.1197,1.1197,1.1197,1.1197,0.0],["1985-01-04",1.1197,1.1197,1.1197,1.1197,750.0],["1985-01-07",1.0827,1.0827,1.0827,1.0827,12750.0],["1985-01-08",1.095,1.095,1.095,1.095,3750.0],["1985-01-09",1.0827,1.0827,1.0827,1.0827,750.0],["1985-01-10",1.0827,1.0827,1.0827,1.0827,0.0],["1985-01-11",1.1074,1.1074,1.1074,1.1074,2250.0],["1985-01-14",1.1074,1.1197,1.1074,1.1197,1500.0],["1985-01-15",1.132,1.1443,1.132,1.1443,7500.0],["1985-01-16",1.1443,1.1443,1.1443,1.1443,5250.0],["1985-01-17",1.1443,1.1443,1.1443,1.1443,0.0],["1985-01-18",1.1566,1.1812,1.1566,1.1812,6750.0],["1985-01-21",1.1812,1.2304,1.1812,1.2304,15000.0],["1985-01-22",1.255,1.3903,1.255,1.3534,33000.0],["1985-01-23",1.3534,1.3534,1.3411,1.3534,10500.0],["1985-01-24",1.3288,1.3288,1.2919,1.2919,8250.0],["1985-01-25",1.2796,1.2796,1.2796,1.2796,7500.0],["1985-01-28",1.2796,1.3042,1.2796,1.2796,5250.0],["1985-01-29",1.2796,1.2796,1.2796,1.2796,0.0],["1985-01-30",1.3042,1.3534,1.3042,1.3288,27000.0],["1985-01-31",1.3288,1.3288,1.3165,1.3165,4500.0],["1985-02-01",1.3288,1.3288,1.3288,1.3288,3750.0],["1985-02-04",1.3042,1.3042,1.2796,1.2796,6000.0],["1985-02-05",1.2796,1.2796,1.2673,1.2673,2250.0],["1985-02-06",1.2427,1.2427,1.2427,1.2427,2250.0],["1985-02-07",1.2427,1.2427,1.2427,1.2427,0.0],["1985-02-08",1.255,1.4519,1.255,1.4273,95250.0],["1985-02-11",1.4273,1.4642,1.4149,1.4273,36000.0],["1985-02-12",1.4273,1.4396,1.378,1.4149,20250.0],["1985-02-13",1.4273,1.4888,1.4273,1.4642,103500.0],["1985-02-14",1.4642,1.4642,1.4642,1.4642,15000.0],["1985-02-15",1.4765,1.5749,1.4765,1.5134,156750.0],["1985-02-19",1.5134,1.5257,1.4642,1.4642,45750.0],["1985-02-20",1.4642,1.4642,1.4519,1.4642,8250.0],["1985-02-21",1.5011,1.5134,1.5011,1.5011,12750.0],["1985-02-22",1.5134,1.538,1.5134,1.5257,20250.0],["1985-02-25",1.4519,1.4519,1.378,1.4026,109500.0],["1985-02-26",1.4026,1.4273,1.3042,1.3042,29250.0],["1985-02-27",1.3042,1.3288,1.2919,1.3288,12000.0],["1985-02-28",1.3411,1.3903,1.3411,1.3903,27750.0],["1985-03-01",1.3903,1.4149,1.378,1.4149,7500.0],["1985-03-04",1.3903,1.3903,1.3534,1.3534,19500.0],["1985-03-05",1.3657,1.378,1.3657,1.3657,3000.0],["1985-03-06",1.3657,1.3657,1.3657,1.3657,750.0],["1985-03-07",1.3657,1.3657,1.3657,1.3657,0.0],["1985-03-08",1.3411,1.3411,1.3165,1.3165,7500.0],["1985-03-11",1.3165,1.3165,1.3165,1.3165,0.0],["1985-03-12",1.2919,1.2919,1.2796,1.2796,9750.0],["1985-03-13",1.2796,1.2796,1.2796,1.2796,0.0],["1985-03-14",1.2796,1.2796,1.2796,1.2796,0.0],["1985-03-15",1.2796,1.2796,1.2796,1.2796,0.0],["1985-03-18",1.2673,1.2673,1.2673,1.2673,750.0],["1985-03-19",1.2673,1.2673,1.255,1.255,8250.0],["1985-03-20",1.2304,1.2304,1.2058,1.2058,6000.0],["1985-03-21",1.2058,1.2058,1.2058,1.2058,0.0],["1985-03-22",1.1812,1.1812,1.1812,1.1812,2250.0],["1985-03-25",1.1812,1.1812,1.1812,1.1812,0.0],["1985-03-26",1.1812,1.1812,1.1812,1.1812,3750.0],["1985-03-27",1.1566,1.1566,1.1566,1.1566,3750.0],["1985-03-28",1.1443,1.1443,1.1443,1.1443,3750.0],["1985-03-29",1.1689,1.1812,1.1689,1.1812,5250.0],["1985-04-01",1.1812,1.1812,1.1812,1.1812,0.0],["1985-04-02",1.1935,1.1935,1.1935,1.1935,750.0],["1985-04-03",1.1935,1.1935,1.1935,1.1935,0.0],["1985-04-04",1.1935,1.1935,1.1935,1.1935,0.0],["1985-04-08",1.1935,1.1935,1.1935,1.1935,0.0],["1985-04-09",1.1689,1.1689,1.1443,1.1689,10500.0],["1985-04-10",1.1689,1.1689,1.1689,1.1689,750.0],["1985-04-11",1.1689,1.1689,1.1689,1.1689,0.0],["1985-04-12",1.1566,1.1566,1.1566,1.1566,3750.0],["1985-04-15",1.1566,1.1566,1.1566,1.1566,0.0],["1985-04-16",1.1812,1.1812,1.1812,1.1812,7500.0],["1985-04-17",1.1812,1.1812,1.1812,1.1812,0.0],["1985-04-18",1.1812,1.1812,1.1812,1.1812,0.0],["1985-04-19",1.1812,1.1812,1.1812,1.1812,0.0],["1985-04-22",1.1812,1.1812,1.1812,1.1812,3000.0],["1985-04-23",1.1812,1.1812,1.1812,1.1812,750.0],["1985-04-24",1.1812,1.1812,1.1812,1.1812,0.0],["1985-04-25",1.1566,1.1566,1.1443,1.1443,3750.0],["1985-04-26",1.1566,1.1566,1.1566,1.1566,750.0],["1985-04-29",1.1566,1.1566,1.132,1.1566,3750.0],["1985-04-30",1.1566,1.1566,1.132,1.132,4500.0],["1985-05-01",1.1443,1.1443,1.1443,1.1443,750.0],["1985-05-02",1.1197,1.1197,1.1197,1.1197,2250.0],["1985-05-03",1.1197,1.1197,1.1197,1.1197,0.0],["1985-05-06",1.1197,1.1197,1.1197,1.1197,0.0],["1985-05-07",1.132,1.1443,1.132,1.1443,2250.0],["1985-05-08",1.1197,1.1197,1.095,1.095,7500.0],["1985-05-09",1.1197,1.1443,1.1197,1.132,12750.0],["1985-05-10",1.132,1.132,1.132,1.132,0.0],["1985-05-13",1.1074,1.1074,1.1074,1.1074,3750.0],["1985-05-14",1.1074,1.1074,1.1074,1.1074,0.0],["1985-05-15",1.1074,1.1074,1.1074,1.1074,0.0],["1985-05-16",1.1074,1.1074,1.1074,1.1074,0.0],["1985-05-17",1.0827,1.0827,1.0827,1.0827,750.0],["1985-05-20",1.1074,1.1197,1.1074,1.1197,33750.0],["1985-05-21",1.1197,1.1197,1.1197,1.1197,0.0],["1985-05-22",1.1197,1.1197,1.1197,1.1197,0.0],["1985-05-23",1.1197,1.1197,1.1197,1.1197,0.0],["1985-05-24",1.1074,1.1074,1.1074,1.1074,750.0],["1985-05-28",1.0827,1.0827,1.0827,1.0827,1500.0],["1985-05-29",1.0827,1.0827,1.0827,1.0827,750.0],["1985-05-30",1.0827,1.0827,1.0827,1.0827,0.0],["1985-05-31",1.0827,1.0827,1.0827,1.0827,0.0],["1985-06-03",1.0827,1.095,1.0827,1.0827,8250.0],["1985-06-04",1.0581,1.0581,1.0581,1.0581,2250.0],["1985-06-05",1.0581,1.0581,1.0581,1.0581,0.0],["1985-06-06",1.0335,1.0335,0.9966,0.9966,8250.0],["1985-06-07",1.0212,1.0458,1.0212,1.0335,15000.0],["1985-06-10",1.0458,1.0581,1.0458,1.0581,5250.0],["1985-06-11",1.0581,1.0581,1.0581,1.0581,0.0],["1985-06-12",1.0581,1.0704,1.0458,1.0704,9000.0],["1985-06-13",1.0581,1.0581,1.0581,1.0581,1500.0],["1985-06-14",1.0581,1.0581,1.0581,1.0581,0.0],["1985-06-17",1.0581,1.0581,1.0581,1.0581,0.0],["1985-06-18",1.0581,1.0581,1.0581,1.0581,0.0],["1985-06-19",1.0581,1.0581,1.0335,1.0335,11250.0],["1985-06-20",1.0335,1.0335,1.0335,1.0335,0.0],["1985-06-21",1.0335,1.0335,1.0335,1.0335,0.0],["1985-06-24",1.0458,1.0458,1.0458,1.0458,1500.0],["1985-06-25",1.0458,1.0458,1.0458,1.0458,750.0],["1985-06-26",1.0458,1.0458,1.0458,1.0458,0.0],["1985-06-27",1.0458,1.0458,1.0458,1.0458,0.0],["1985-06-28",1.0458,1.0458,1.0335,1.0335,7500.0],["1985-07-01",1.0458,1.0458,1.0458,1.0458,1500.0],["1985-07-02",1.0581,1.0581,1.0581,1.0581,3000.0],["1985-07-03",1.0581,1.0581,1.0581,1.0581,0.0],["1985-07-05",1.0581,1.0581,1.0581,1.0581,0.0],["1985-07-08",1.0581,1.0581,1.0581,1.0581,0.0],["1985-07-09",1.0581,1.0581,1.0581,1.0581,0.0],["1985-07-10",1.0581,1.0581,1.0581,1.0581,0.0],["1985-07-11",1.0335,1.0335,1.0335,1.0335,3750.0],["1985-07-12",1.0581,1.0581,1.0581,1.0581,9750.0],["1985-07-15",1.0581,1.0704,1.0581,1.0704,3000.0],["1985-07-16",1.0827,1.0827,1.0827,1.0827,1500.0],["1985-07-17",1.095,1.095,1.095,1.095,3000.0],["1985-07-18",1.0827,1.0827,1.0827,1.0827,7500.0],["1985-07-19",1.0827,1.0827,1.0827,1.0827,0.0],["1985-07-22",1.0827,1.0827,1.0827,1.0827,0.0],["1985-07-23",1.0827,1.0827,1.0827,1.0827,0.0],["1985-07-24",1.095,1.095,1.095,1.095,750.0],["1985-07-25",1.0704,1.0704,1.0704,1.0704,3750.0],["1985-07-26",1.0704,1.0827,1.0458,1.0581,8250.0],["1985-07-29",1.0335,1.0335,1.0212,1.0212,9000.0],["1985-07-30",1.0089,1.0089,1.0089,1.0089,7500.0],["1985-07-31",1.0089,1.0089,1.0089,1.0089,0.0],["1985-08-01",1.0335,1.0335,1.0335,1.0335,1500.0],["1985-08-02",1.0089,1.0089,1.0089,1.0089,1500.0],["1985-08-05",1.0089,1.0089,1.0089,1.0089,0.0],["1985-08-06",1.0089,1.0089,1.0089,1.0089,0.0],["1985-08-07",1.0089,1.0089,1.0089,1.0089,0.0],["1985-08-08",0.9843,0.9843,0.9843,0.9843,1500.0],["1985-08-09",0.9843,0.9843,0.9597,0.9843,6000.0],["1985-08-12",0.9843,0.9843,0.9843,0.9843,750.0],["1985-08-13",0.9843,0.9843,0.9843,0.9843,0.0],["1985-08-14",0.9843,0.9843,0.9843,0.9843,0.0],["1985-08-15",0.9843,0.9843,0.9597,0.9597,10500.0],["1985-08-16",0.9597,0.9597,0.9597,0.9597,0.0],["1985-08-19",0.9474,0.9474,0.9474,0.9474,750.0],["1985-08-20",0.9474,0.9474,0.9351,0.9474,4500.0],["1985-08-21",0.9351,0.9351,0.9351,0.9351,750.0],["1985-08-22",0.9474,0.9474,0.9474,0.9474,1500.0],["1985-08-23",0.9597,0.9843,0.9597,0.9843,6750.0],["1985-08-26",0.9843,0.9843,0.9843,0.9843,0.0],["1985-08-27",0.9843,0.9843,0.9843,0.9843,0.0],["1985-08-28",0.972,0.972,0.972,0.972,1500.0],["1985-08-29",0.9351,0.9351,0.9351,0.9351,15000.0],["1985-08-30",0.9351,0.9351,0.9351,0.9351,0.0],["1985-09-03",0.9351,0.9351,0.9351,0.9351,0.0],["1985-09-04",0.9105,0.9105,0.8859,0.8982,16500.0],["1985-09-05",0.8859,0.8859,0.8736,0.8859,11250.0],["1985-09-06",0.8859,0.8859,0.8859,0.8859,0.0],["1985-09-09",0.8736,0.8736,0.8613,0.8613,2250.0],["1985-09-10",0.8613,0.8613,0.8613,0.8613,6000.0],["1985-09-11",0.8859,0.8859,0.8859,0.8859,7500.0],["1985-09-12",0.8859,0.8859,0.8736,0.8736,4500.0],["1985-09-13",0.8736,0.8736,0.8736,0.8736,0.0],["1985-09-16",0.8859,0.8859,0.8859,0.8859,750.0],["1985-09-17",0.8859,0.8859,0.8859,0.8859,3750.0],["1985-09-18",0.8859,0.8859,0.8859,0.8859,0.0],["1985-09-19",0.8859,0.8859,0.8859,0.8859,0.0],["1985-09-20",0.8736,0.8736,0.8613,0.8736,3750.0],["1985-09-23",0.8736,0.8736,0.8736,0.8736,0.0],["1985-09-24",0.8736,0.8736,0.8736,0.8736,0.0],["1985-09-25",0.8736,0.8736,0.8736,0.8736,0.0],["1985-09-26",0.8736,0.8736,0.8736,0.8736,750.0],["1985-09-30",0.8613,0.8613,0.7874,0.7874,26250.0],["1985-10-01",0.7874,0.7874,0.7382,0.7628,23250.0],["1985-10-02",0.7628,0.7628,0.7382,0.7505,6750.0],["1985-10-03",0.7505,0.7628,0.7505,0.7505,6750.0],["1985-10-04",0.7505,0.7628,0.7505,0.7505,18750.0],["1985-10-07",0.7382,0.7382,0.7259,0.7259,26250.0],["1985-10-08",0.7259,0.7259,0.7259,0.7259,2250.0],["1985-10-09",0.7259,0.7259,0.689,0.7013,9750.0],["1985-10-10",0.7259,0.7382,0.7259,0.7382,9750.0],["1985-10-11",0.7259,0.7259,0.7013,0.7259,32250.0],["1985-10-14",0.7382,0.7382,0.7382,0.7382,7500.0],["1985-10-15",0.7382,0.7628,0.7382,0.7505,39000.0],["1985-10-16",0.7505,0.7505,0.7505,0.7505,0.0],["1985-10-17",0.7505,0.7628,0.7505,0.7505,5250.0],["1985-10-18",0.7628,0.7628,0.7628,0.7628,1500.0],["1985-10-21",0.7628,0.7628,0.7259,0.7259,9750.0],["1985-10-22",0.7382,0.7382,0.7382,0.7382,5250.0],["1985-10-23",0.7382,0.7382,0.7136,0.7382,13500.0],["1985-10-24",0.7382,0.7382,0.7382,0.7382,0.0],["1985-10-25",0.7136,0.7136,0.6767,0.6767,66750.0],["1985-10-28",0.689,0.7013,0.689,0.7013,3000.0],["1985-10-29",0.7013,0.7013,0.7013,0.7013,2250.0],["1985-10-30",0.7013,0.7013,0.7013,0.7013,0.0],["1985-10-31",0.7013,0.7136,0.7013,0.7136,8250.0],["1985-11-01",0.7136,0.7382,0.7013,0.7382,11250.0],["1985-11-04",0.7136,0.7136,0.7013,0.7136,13500.0],["1985-11-05",0.7136,0.7136,0.7136,0.7136,0.0],["1985-11-06",0.7136,0.7259,0.689,0.689,12000.0],["1985-11-07",0.7013,0.7013,0.7013,0.7013,5250.0],["1985-11-08",0.689,0.689,0.689,0.689,3000.0],["1985-11-11",0.7136,0.7136,0.7136,0.7136,3000.0],["1985-11-12",0.7013,0.7013,0.689,0.689,9000.0],["1985-11-13",0.689,0.689,0.6767,0.6767,13500.0],["1985-11-14",0.6767,0.689,0.6644,0.689,83250.0],["1985-11-15",0.689,0.7013,0.689,0.7013,16500.0],["1985-11-18",0.689,0.689,0.689,0.689,2250.0],["1985-11-19",0.689,0.689,0.689,0.689,22500.0],["1985-11-20",0.689,0.689,0.689,0.689,0.0],["1985-11-21",0.689,0.689,0.689,0.689,30750.0],["1985-11-22",0.689,0.689,0.689,0.689,2250.0],["1985-11-25",0.689,0.7136,0.689,0.7013,7500.0],["1985-11-26",0.7013,0.7013,0.7013,0.7013,750.0],["1985-11-27",0.7013,0.7013,0.7013,0.7013,1500.0],["1985-11-29",0.7013,0.7013,0.7013,0.7013,2250.0],["1985-12-02",0.7013,0.7628,0.689,0.7628,22500.0],["1985-12-03",0.7628,0.7628,0.7505,0.7505,13500.0],["1985-12-04",0.7382,0.7382,0.7382,0.7382,3750.0],["1985-12-05",0.7382,0.7505,0.7382,0.7382,2250.0],["1985-12-06",0.7505,0.7628,0.7505,0.7505,5250.0],["1985-12-09",0.7505,0.7505,0.7505,0.7505,2250.0],["1985-12-10",0.7505,0.7628,0.7382,0.7382,4500.0],["1985-12-11",0.7505,0.7628,0.7505,0.7628,9750.0],["1985-12-12",0.7628,0.7751,0.7628,0.7628,23250.0],["1985-12-13",0.7628,0.7628,0.7628,0.7628,9000.0],["1985-12-16",0.7628,0.8121,0.7628,0.7874,22500.0],["1985-12-17",0.7751,0.7751,0.7751,0.7751,17250.0],["1985-12-18",0.7751,0.7874,0.7751,0.7874,15000.0],["1985-12-19",0.7874,0.7874,0.7874,0.7874,750.0],["1985-12-20",0.8121,0.8244,0.8121,0.8121,9750.0],["1985-12-23",0.8121,0.8121,0.7874,0.7874,26250.0],["1985-12-24",0.7874,0.7874,0.7874,0.7874,27000.0],["1985-12-26",0.7874,0.7874,0.7874,0.7874,2250.0],["1985-12-27",0.7874,0.7998,0.7874,0.7998,3750.0],["1985-12-30",0.7998,0.8121,0.7874,0.7874,23250.0],["1985-12-31",0.7875,0.8121,0.7875,0.8121,15750.0],["1986-01-02",0.8121,0.8121,0.8121,0.8121,3750.0],["1986-01-03",0.7998,0.7998,0.7998,0.7998,2250.0],["1986-01-06",0.8121,0.8121,0.8121,0.8121,750.0],["1986-01-07",0.8121,0.8859,0.8121,0.8613,38250.0],["1986-01-08",0.8613,0.8613,0.8613,0.8613,0.0],["1986-01-09",0.8613,0.8613,0.8613,0.8613,3750.0],["1986-01-10",0.8613,0.8613,0.8613,0.8613,0.0],["1986-01-13",0.8736,0.8982,0.8736,0.8982,4500.0],["1986-01-14",0.8982,0.9105,0.8982,0.8982,6750.0],["1986-01-15",0.8982,0.8982,0.8859,0.8982,8250.0],["1986-01-16",0.8982,0.9105,0.8982,0.8982,1500.0],["1986-01-17",0.8859,0.8859,0.8859,0.8859,6000.0],["1986-01-20",0.8736,0.8736,0.849,0.849,37500.0],["1986-01-21",0.8613,0.8613,0.8613,0.8613,2250.0],["1986-01-22",0.8613,0.8613,0.8613,0.8613,5250.0],["1986-01-23",0.8859,0.8859,0.8859,0.8859,18750.0],["1986-01-24",0.8859,0.8859,0.8859,0.8859,0.0],["1986-01-27",0.8859,0.8859,0.8736,0.8736,15000.0],["1986-01-28",0.8736,0.8736,0.8736,0.8736,0.0],["1986-01-29",0.8736,0.8859,0.8736,0.8736,10500.0],["1986-01-30",0.8736,0.8736,0.8736,0.8736,0.0],["1986-01-31",0.8736,0.8736,0.8736,0.8736,0.0],["1986-02-03",0.8736,0.8736,0.8736,0.8736,0.0],["1986-02-04",0.8736,0.8736,0.8736,0.8736,0.0],["1986-02-05",0.8736,0.8736,0.8736,0.8736,0.0],["1986-02-06",0.8859,0.9105,0.8859,0.9105,5250.0],["1986-02-07",0.9105,0.9597,0.8982,0.9597,11250.0],["1986-02-10",0.972,1.0212,0.972,0.9966,17250.0],["1986-02-11",0.9966,1.0458,0.9843,1.0335,86250.0],["1986-02-12",1.0458,1.095,1.0458,1.0704,24000.0],["1986-02-13",1.0704,1.0704,1.0458,1.0704,10500.0],["1986-02-14",1.0704,1.1197,1.0581,1.0827,68250.0],["1986-02-18",1.095,1.132,1.095,1.1074,11250.0],["1986-02-19",1.132,1.255,1.132,1.255,93750.0],["1986-02-20",1.255,1.255,1.1812,1.2181,47250.0],["1986-02-21",1.2181,1.255,1.1935,1.2427,30750.0],["1986-02-24",1.2427,1.255,1.2058,1.2058,31500.0],["1986-02-25",1.2058,1.2304,1.1935,1.2304,12750.0],["1986-02-26",1.2058,1.2058,1.1812,1.1812,7500.0],["1986-02-27",1.1566,1.1566,1.132,1.1566,15750.0],["1986-02-28",1.1566,1.1812,1.132,1.132,32250.0],["1986-03-03",1.1197,1.1197,1.0335,1.0335,34500.0],["1986-03-04",0.9843,0.9843,0.9474,0.9597,33000.0],["1986-03-05",0.9597,0.972,0.9474,0.972,13500.0],["1986-03-06",0.972,0.972,0.972,0.972,1500.0],["1986-03-07",0.972,0.972,0.9228,0.9228,15000.0],["1986-03-10",0.9228,0.9351,0.8982,0.8982,11250.0],["1986-03-11",0.8982,0.9597,0.8613,0.9597,45000.0],["1986-03-12",0.9597,0.9966,0.9597,0.9966,9750.0],["1986-03-13",0.9966,1.0335,0.9843,1.0335,15000.0],["1986-03-14",1.0335,1.0704,0.9843,0.9843,27750.0],["1986-03-17",0.9966,0.9966,0.9966,0.9966,3750.0],["1986-03-18",0.9966,1.0335,0.9966,1.0335,7500.0],["1986-03-19",0.9843,0.9843,0.9597,0.9843,16500.0],["1986-03-20",0.9843,0.9966,0.972,0.972,28500.0],["1986-03-21",0.9597,0.9597,0.9351,0.9597,14250.0],["1986-03-24",0.9474,0.9474,0.9351,0.9351,5250.0],["1986-03-25",0.9351,0.9474,0.9228,0.9474,3750.0],["1986-03-26",0.9474,0.9843,0.9351,0.9474,30750.0],["1986-03-27",0.9597,0.972,0.9597,0.972,4500.0],["1986-03-31",0.9597,0.9597,0.9474,0.9474,2250.0],["1986-04-01",0.9597,0.9597,0.9597,0.9597,750.0],["1986-04-02",0.9597,0.9597,0.9597,0.9597,750.0],["1986-04-03",0.9351,0.9351,0.9228,0.9228,12750.0],["1986-04-04",0.9228,0.9597,0.8859,0.9597,15000.0],["1986-04-07",0.9597,0.9597,0.9597,0.9597,0.0],["1986-04-08",0.9597,0.9597,0.9597,0.9597,0.0],["1986-04-09",0.9597,0.972,0.9597,0.972,5250.0],["1986-04-10",0.972,0.9843,0.9474,0.9597,10500.0],["1986-04-11",0.9474,0.9474,0.9474,0.9474,1500.0],["1986-04-14",0.9474,0.9474,0.9228,0.9474,9750.0],["1986-04-15",0.9597,0.9597,0.9597,0.9597,750.0],["1986-04-16",0.9474,0.9474,0.8982,0.9228,14250.0],["1986-04-17",0.9228,0.9228,0.9105,0.9228,5250.0],["1986-04-18",0.9105,0.9105,0.8859,0.9105,20250.0],["1986-04-21",0.9105,0.9105,0.8982,0.8982,3000.0],["1986-04-22",0.8982,0.9105,0.8613,0.8613,33750.0],["1986-04-23",0.8736,0.8736,0.8736,0.8736,2250.0],["1986-04-24",0.8736,0.8736,0.8736,0.8736,1500.0],["1986-04-25",0.8613,0.8613,0.8613,0.8613,750.0],["1986-04-28",0.849,0.849,0.8244,0.849,11250.0],["1986-04-29",0.8613,0.8859,0.8613,0.8613,15000.0],["1986-04-30",0.8613,0.8613,0.8613,0.8613,0.0],["1986-05-01",0.849,0.849,0.8367,0.8367,4500.0],["1986-05-02",0.8244,0.8244,0.8121,0.8121,7500.0],["1986-05-05",0.8121,0.8121,0.8121,0.8121,0.0],["1986-05-06",0.8121,0.8121,0.7998,0.8121,3000.0],["1986-05-07",0.7998,0.7998,0.7874,0.7874,12750.0],["1986-05-08",0.7874,0.7874,0.7874,0.7874,0.0],["1986-05-09",0.7874,0.7998,0.7874,0.7874,14250.0],["1986-05-12",0.7874,0.7998,0.7874,0.7998,9000.0],["1986-05-13",0.7998,0.7998,0.7874,0.7874,8250.0],["1986-05-14",0.7874,0.7874,0.7874,0.7874,0.0],["1986-05-15",0.7751,0.7751,0.7751,0.7751,750.0],["1986-05-16",0.7751,0.7751,0.7751,0.7751,0.0],["1986-05-19",0.7751,0.7751,0.7751,0.7751,0.0],["1986-05-20",0.7628,0.7628,0.7505,0.7505,24000.0],["1986-05-21",0.7382,0.7382,0.7382,0.7382,750.0],["1986-05-22",0.7505,0.7628,0.7505,0.7628,31500.0],["1986-05-23",0.7628,0.7628,0.7628,0.7628,12750.0],["1986-05-27",0.7628,0.7628,0.7628,0.7628,0.0],["1986-05-28",0.7628,0.7874,0.7628,0.7751,70500.0],["1986-05-29",0.7628,0.7628,0.7259,0.7505,31500.0],["1986-05-30",0.7505,0.7505,0.7505,0.7505,0.0],["1986-06-02",0.7505,0.7505,0.7505,0.7505,7500.0],["1986-06-03",0.7505,0.7505,0.7505,0.7505,750.0],["1986-06-04",0.7628,0.7628,0.7628,0.7628,7500.0],["1986-06-05",0.7628,0.7628,0.7628,0.7628,6000.0],["1986-06-06",0.7628,0.7628,0.7628,0.7628,0.0],["1986-06-09",0.7382,0.7382,0.7382,0.7382,11250.0],["1986-06-10",0.7382,0.7382,0.7382,0.7382,0.0],["1986-06-11",0.7382,0.7382,0.7382,0.7382,0.0],["1986-06-12",0.7259,0.7259,0.7259,0.7259,1500.0],["1986-06-13",0.7136,0.7136,0.689,0.7136,10500.0],["1986-06-16",0.7013,0.7013,0.7013,0.7013,4500.0],["1986-06-17",0.7136,0.7136,0.7136,0.7136,7500.0],["1986-06-18",0.7259,0.7259,0.7259,0.7259,7500.0],["1986-06-19",0.7259,0.7259,0.7259,0.7259,5250.0],["1986-06-20",0.7259,0.7259,0.7136,0.7259,5250.0],["1986-06-23",0.7259,0.7382,0.7259,0.7259,22500.0],["1986-06-24",0.7259,0.7259,0.7136,0.7136,8250.0],["1986-06-25",0.7259,0.7259,0.7259,0.7259,7500.0],["1986-06-26",0.7259,0.7259,0.7259,0.7259,0.0],["1986-06-27",0.7259,0.7259,0.7259,0.7259,7500.0],["1986-06-30",0.7136,0.7136,0.7136,0.7136,3750.0],["1986-07-01",0.7136,0.7136,0.7136,0.7136,0.0],["1986-07-02",0.7382,0.7874,0.7382,0.7874,45000.0],["1986-07-03",0.7628,0.7628,0.7259,0.7382,41250.0],["1986-07-07",0.7259,0.7259,0.7136,0.7136,15000.0],["1986-07-08",0.7136,0.7136,0.7136,0.7136,0.0],["1986-07-09",0.7136,0.7136,0.7136,0.7136,0.0],["1986-07-10",0.7136,0.7136,0.7136,0.7136,0.0],["1986-07-11",0.7259,0.7259,0.7259,0.7259,2250.0],["1986-07-14",0.7136,0.7136,0.7013,0.7013,9000.0],["1986-07-15",0.7136,0.7136,0.7136,0.7136,15000.0],["1986-07-16",0.7136,0.7136,0.7136,0.7136,0.0],["1986-07-17",0.689,0.689,0.689,0.689,1500.0],["1986-07-18",0.689,0.689,0.689,0.689,0.0],["1986-07-21",0.689,0.689,0.689,0.689,3750.0],["1986-07-22",0.689,0.689,0.689,0.689,0.0],["1986-07-23",0.689,0.689,0.689,0.689,0.0],["1986-07-24",0.689,0.689,0.689,0.689,0.0],["1986-07-25",0.689,0.689,0.689,0.689,750.0],["1986-07-28",0.6644,0.6644,0.6521,0.6521,8250.0],["1986-07-29",0.6521,0.6521,0.6521,0.6521,0.0],["1986-07-30",0.6521,0.6521,0.6521,0.6521,0.0],["1986-07-31",0.6398,0.6398,0.6398,0.6398,1500.0],["1986-08-01",0.6398,0.6398,0.6398,0.6398,0.0],["1986-08-04",0.6398,0.6398,0.6398,0.6398,0.0],["1986-08-05",0.6398,0.6398,0.6398,0.6398,0.0],["1986-08-06",0.6275,0.6275,0.6275,0.6275,3750.0],["1986-08-07",0.6398,0.6398,0.6398,0.6398,14250.0],["1986-08-08",0.6275,0.6275,0.6029,0.6029,39750.0],["1986-08-11",0.6152,0.6398,0.6152,0.6398,6000.0],["1986-08-12",0.6521,0.6644,0.6521,0.6644,3750.0],["1986-08-13",0.6767,0.7136,0.6767,0.7013,39750.0],["1986-08-14",0.7013,0.7505,0.7013,0.7382,27000.0],["1986-08-15",0.7505,0.7628,0.7505,0.7628,12750.0],["1986-08-18",0.7628,0.7628,0.7628,0.7628,9000.0],["1986-08-19",0.7505,0.7505,0.7136,0.7136,9750.0],["1986-08-20",0.7136,0.7259,0.6644,0.6644,10500.0],["1986-08-21",0.6644,0.6644,0.6152,0.6644,14250.0],["1986-08-22",0.6644,0.6767,0.6644,0.6767,9000.0],["1986-08-25",0.6767,0.689,0.6767,0.689,11250.0],["1986-08-26",0.689,0.689,0.689,0.689,1500.0],["1986-08-27",0.689,0.7013,0.6767,0.7013,16500.0],["1986-08-28",0.7013,0.7013,0.689,0.689,8250.0],["1986-08-29",0.689,0.689,0.6767,0.689,6750.0],["1986-09-02",0.689,0.689,0.689,0.689,0.0],["1986-09-03",0.6767,0.6767,0.6644,0.6644,6000.0],["1986-09-04",0.6644,0.6644,0.6521,0.6521,3750.0],["1986-09-05",0.6644,0.6644,0.6644,0.6644,1500.0],["1986-09-08",0.6521,0.6521,0.6521,0.6521,12000.0],["1986-09-09",0.6644,0.6767,0.6644,0.6767,12000.0],["1986-09-10",0.6767,0.6767,0.6644,0.6767,7500.0],["1986-09-11",0.6767,0.6767,0.6521,0.6767,6750.0],["1986-09-12",0.6644,0.6644,0.6644,0.6644,3000.0],["1986-09-15",0.6767,0.6767,0.6767,0.6767,750.0],["1986-09-16",0.6398,0.6398,0.6398,0.6398,21750.0],["1986-09-17",0.6398,0.6398,0.6398,0.6398,1500.0],["1986-09-18",0.6398,0.6398,0.6398,0.6398,0.0],["1986-09-19",0.6398,0.6398,0.6398,0.6398,0.0],["1986-09-22",0.6398,0.6398,0.6398,0.6398,3750.0],["1986-09-23",0.6521,0.6767,0.6521,0.6644,6000.0],["1986-09-24",0.6644,0.6644,0.6644,0.6644,750.0],["1986-09-25",0.6644,0.6644,0.6644,0.6644,3000.0],["1986-09-26",0.6644,0.6644,0.6644,0.6644,0.0],["1986-09-29",0.6644,0.6644,0.6644,0.6644,0.0],["1986-09-30",0.6521,0.6521,0.6275,0.6521,14250.0],["1986-10-01",0.6521,0.6521,0.6152,0.6275,8250.0],["1986-10-02",0.6275,0.6275,0.6275,0.6275,1500.0],["1986-10-03",0.6275,0.6275,0.6275,0.6275,0.0],["1986-10-06",0.6275,0.6275,0.6275,0.6275,0.0],["1986-10-07",0.6275,0.6275,0.6152,0.6275,7500.0],["1986-10-08",0.6275,0.6275,0.6152,0.6275,2250.0],["1986-10-09",0.6275,0.6275,0.6275,0.6275,0.0],["1986-10-10",0.6275,0.6275,0.6275,0.6275,0.0],["1986-10-13",0.6152,0.6152,0.6152,0.6152,1500.0],["1986-10-14",0.6275,0.6521,0.6275,0.6521,16500.0],["1986-10-15",0.6521,0.6644,0.6521,0.6644,3000.0],["1986-10-16",0.6644,0.6767,0.6521,0.6767,9750.0],["1986-10-17",0.6767,0.6767,0.6644,0.6767,4500.0],["1986-10-20",0.6767,0.689,0.6767,0.689,9000.0],["1986-10-21",0.689,0.689,0.6767,0.689,2250.0],["1986-10-22",0.6767,0.6767,0.6767,0.6767,750.0],["1986-10-23",0.6767,0.6767,0.6644,0.6767,24750.0],["1986-10-24",0.6767,0.6767,0.6521,0.6767,24750.0],["1986-10-27",0.6644,0.6644,0.6644,0.6644,1500.0],["1986-10-28",0.6521,0.6521,0.6521,0.6521,3750.0],["1986-10-29",0.6398,0.6398,0.6398,0.6398,3000.0],["1986-10-30",0.6521,0.6767,0.6521,0.6521,15000.0],["1986-10-31",0.6521,0.6521,0.6521,0.6521,0.0],["1986-11-03",0.6398,0.6398,0.6398,0.6398,14250.0],["1986-11-04",0.6398,0.6521,0.6398,0.6521,38250.0],["1986-11-05",0.6521,0.6521,0.6521,0.6521,0.0],["1986-11-06",0.6521,0.6521,0.6398,0.6398,11250.0],["1986-11-07",0.6398,0.6398,0.6275,0.6275,3000.0],["1986-11-10",0.6398,0.6521,0.6398,0.6521,8250.0],["1986-11-11",0.6521,0.6644,0.6521,0.6644,20250.0],["1986-11-12",0.6644,0.7013,0.6521,0.7013,88500.0],["1986-11-13",0.7013,0.7136,0.7013,0.7013,45000.0],["1986-11-14",0.689,0.689,0.689,0.689,1500.0],["1986-11-17",0.6644,0.6644,0.6644,0.6644,37500.0],["1986-11-18",0.6521,0.6521,0.6521,0.6521,22500.0],["1986-11-19",0.6398,0.6398,0.6398,0.6398,1500.0],["1986-11-20",0.6398,0.6644,0.6398,0.6644,38250.0],["1986-11-21",0.6644,0.6644,0.6644,0.6644,0.0],["1986-11-24",0.6644,0.6644,0.6521,0.6644,30000.0],["1986-11-25",0.6644,0.6644,0.6521,0.6644,1500.0],["1986-11-26",0.6644,0.6644,0.6644,0.6644,750.0],["1986-11-28",0.6644,0.6644,0.6644,0.6644,0.0],["1986-12-01",0.6521,0.6521,0.6152,0.6152,10500.0],["1986-12-02",0.6275,0.6521,0.6275,0.6521,12000.0],["1986-12-03",0.6521,0.6644,0.6521,0.6521,62250.0],["1986-12-04",0.6398,0.6398,0.6398,0.6398,7500.0],["1986-12-05",0.6398,0.6521,0.6398,0.6398,6750.0],["1986-12-08",0.6275,0.6275,0.6152,0.6152,7500.0],["1986-12-09",0.6029,0.6029,0.5783,0.5783,17250.0],["1986-12-10",0.5783,0.6029,0.566,0.6029,24750.0],["1986-12-11",0.6029,0.6152,0.5906,0.5906,15000.0],["1986-12-12",0.5906,0.6029,0.5906,0.5906,3000.0],["1986-12-15",0.5906,0.5906,0.5906,0.5906,0.0],["1986-12-16",0.5906,0.5906,0.5537,0.5537,30750.0],["1986-12-17",0.5414,0.5414,0.5168,0.5414,72750.0],["1986-12-18",0.5414,0.5537,0.5291,0.5537,7500.0],["1986-12-19",0.5537,0.5537,0.5291,0.5291,57750.0],["1986-12-22",0.5291,0.5414,0.5168,0.5168,12000.0],["1986-12-23",0.5168,0.5168,0.5168,0.5168,17250.0],["1986-12-24",0.5168,0.5414,0.5168,0.5414,4500.0],["1986-12-26",0.5414,0.5783,0.5414,0.5783,11250.0],["1986-12-29",0.5906,0.6029,0.5906,0.5906,15750.0],["1986-12-30",0.5906,0.5906,0.566,0.5906,6750.0],["1986-12-31",0.5783,0.5783,0.5414,0.5537,23250.0],["1987-01-02",0.5537,0.5906,0.5537,0.5537,23250.0],["1987-01-05",0.566,0.5783,0.566,0.5783,9750.0],["1987-01-06",0.5783,0.5783,0.566,0.566,5250.0],["1987-01-07",0.566,0.5906,0.5537,0.5906,12000.0],["1987-01-08",0.6029,0.6275,0.6029,0.6275,9750.0],["1987-01-09",0.6398,0.689,0.6398,0.689,37500.0],["1987-01-12",0.6767,0.6767,0.6767,0.6767,7500.0],["1987-01-13",0.689,0.689,0.689,0.689,7500.0],["1987-01-14",0.6644,0.6644,0.6521,0.6521,18750.0],["1987-01-15",0.6398,0.6398,0.6152,0.6152,11250.0],["1987-01-16",0.6152,0.6521,0.6152,0.6521,20250.0],["1987-01-19",0.6521,0.689,0.6275,0.6767,47250.0],["1987-01-20",0.6767,0.6767,0.6644,0.6767,8250.0],["1987-01-21",0.6767,0.6767,0.6644,0.6767,3000.0],["1987-01-22",0.6767,0.689,0.6767,0.689,27000.0],["1987-01-23",0.689,0.7136,0.689,0.7136,15000.0],["1987-01-26",0.7136,0.7259,0.7013,0.7259,9750.0],["1987-01-27",0.7259,0.7998,0.7259,0.7751,40500.0],["1987-01-28",0.7751,0.7874,0.7751,0.7874,12750.0],["1987-01-29",0.7875,0.849,0.7751,0.8244,37500.0],["1987-01-30",0.8244,0.8367,0.7874,0.7874,10500.0],["1987-02-02",0.7874,0.7998,0.7628,0.7628,9750.0],["1987-02-03",0.7628,0.7628,0.7382,0.7505,10500.0],["1987-02-04",0.7505,0.7505,0.7136,0.7259,12750.0],["1987-02-05",0.7259,0.7382,0.689,0.7382,18750.0],["1987-02-06",0.7382,0.7505,0.689,0.689,19500.0],["1987-02-09",0.689,0.689,0.6767,0.689,4500.0],["1987-02-10",0.689,0.689,0.689,0.689,0.0],["1987-02-11",0.689,0.689,0.689,0.689,0.0],["1987-02-12",0.689,0.689,0.689,0.689,7500.0],["1987-02-13",0.689,0.7136,0.6767,0.7136,8250.0],["1987-02-17",0.7136,0.7259,0.689,0.7013,27000.0],["1987-02-18",0.7013,0.7136,0.7013,0.7013,8250.0],["1987-02-19",0.7013,0.7013,0.7013,0.7013,0.0],["1987-02-20",0.7013,0.7259,0.7013,0.7259,6750.0],["1987-02-23",0.7382,0.7998,0.7382,0.7998,27750.0],["1987-02-24",0.7998,0.8736,0.7998,0.8613,83250.0],["1987-02-25",0.849,0.849,0.7998,0.8121,25500.0],["1987-02-26",0.8121,0.8244,0.7875,0.8244,24750.0],["1987-02-27",0.8121,0.8121,0.7875,0.8121,30000.0],["1987-03-02",0.8121,0.8367,0.7998,0.8244,15000.0],["1987-03-03",0.8244,0.8367,0.8121,0.8121,7500.0],["1987-03-04",0.8121,0.8244,0.7874,0.7874,9000.0],["1987-03-05",0.7998,0.7998,0.7998,0.7998,750.0],["1987-03-06",0.8121,0.8244,0.8121,0.8121,7500.0],["1987-03-09",0.8121,0.8121,0.8121,0.8121,0.0],["1987-03-10",0.8244,0.849,0.8244,0.849,11250.0],["1987-03-11",0.849,0.849,0.849,0.849,0.0],["1987-03-12",0.849,0.849,0.849,0.849,0.0],["1987-03-13",0.8367,0.8367,0.8367,0.8367,1500.0],["1987-03-16",0.8244,0.8244,0.7998,0.7998,3750.0],["1987-03-17",0.8121,0.8121,0.8121,0.8121,1500.0],["1987-03-18",0.8121,0.849,0.8121,0.8121,12750.0],["1987-03-19",0.8367,0.8982,0.8367,0.8982,43500.0],["1987-03-20",0.8982,0.9228,0.8859,0.8859,19500.0],["1987-03-23",0.8859,0.9351,0.8736,0.9351,48000.0],["1987-03-24",0.9105,0.9105,0.8859,0.8982,27000.0],["1987-03-25",0.8982,0.9105,0.8859,0.8859,31500.0],["1987-03-26",0.8982,0.9105,0.8982,0.8982,9000.0],["1987-03-27",0.8736,0.8736,0.8736,0.8736,3000.0],["1987-03-30",0.8613,0.8613,0.8367,0.8367,3000.0],["1987-03-31",0.8613,0.8613,0.8613,0.8613,3750.0],["1987-04-01",0.8736,0.8859,0.8736,0.8859,3750.0],["1987-04-02",0.8859,0.8859,0.8859,0.8859,2250.0],["1987-04-03",0.8859,0.9228,0.8859,0.9228,14250.0],["1987-04-06",0.9228,0.9474,0.8982,0.9228,33000.0],["1987-04-07",0.9228,0.9228,0.8859,0.8982,17250.0],["1987-04-08",0.8982,0.9105,0.8859,0.9105,6000.0],["1987-04-09",0.8982,0.8982,0.8736,0.8859,6000.0],["1987-04-10",0.8736,0.8736,0.8736,0.8736,3000.0],["1987-04-13",0.8736,0.8859,0.849,0.8613,10500.0],["1987-04-14",0.8613,0.8613,0.849,0.8613,2250.0],["1987-04-15",0.8613,0.8613,0.8367,0.8613,27750.0],["1987-04-16",0.8736,0.9228,0.8736,0.8982,23250.0],["1987-04-20",0.9105,0.9228,0.9105,0.9228,24000.0],["1987-04-21",0.9228,0.9228,0.9228,0.9228,22500.0],["1987-04-22",0.9351,0.9843,0.9351,0.9597,54750.0],["1987-04-23",0.9597,1.0581,0.9474,1.0212,96750.0],["1987-04-24",1.0212,1.0212,0.9843,1.0212,27000.0],["1987-04-27",1.0212,1.0458,0.9966,1.0335,52500.0],["1987-04-28",1.0335,1.0458,0.9966,1.0212,24000.0],["1987-04-29",1.0212,1.0335,1.0089,1.0335,12000.0],["1987-04-30",1.0335,1.0335,1.0335,1.0335,23250.0],["1987-05-01",1.0335,1.0458,1.0212,1.0212,32250.0],["1987-05-04",0.9966,0.9966,0.9966,0.9966,2250.0],["1987-05-05",0.9843,0.9843,0.9597,0.9843,15000.0],["1987-05-06",0.9843,0.9843,0.9597,0.9843,13500.0],["1987-05-07",0.9843,0.9843,0.9597,0.9843,3750.0],["1987-05-08",0.9843,0.9966,0.9843,0.9966,11250.0],["1987-05-11",0.9966,0.9966,0.9597,0.972,13500.0],["1987-05-12",0.972,0.972,0.972,0.972,0.0],["1987-05-13",0.9597,0.9597,0.9597,0.9597,1500.0],["1987-05-14",0.9474,0.9474,0.9351,0.9351,13500.0],["1987-05-15",0.9351,0.9474,0.8859,0.8859,12000.0],["1987-05-18",0.8736,0.8736,0.7875,0.8244,30750.0],["1987-05-19",0.8244,0.8367,0.7874,0.7874,7500.0],["1987-05-20",0.7874,0.7874,0.7874,0.7874,5250.0],["1987-05-21",0.7751,0.7751,0.7628,0.7628,2250.0],["1987-05-22",0.7628,0.7751,0.7505,0.7628,7500.0],["1987-05-26",0.7751,0.8121,0.7751,0.8121,13500.0],["1987-05-27",0.8121,0.8367,0.8121,0.8367,11250.0],["1987-05-28",0.8121,0.8121,0.8121,0.8121,1500.0],["1987-05-29",0.8121,0.8121,0.8121,0.8121,0.0],["1987-06-01",0.8121,0.8121,0.7875,0.8121,12000.0],["1987-06-02",0.8121,0.8121,0.8121,0.8121,0.0],["1987-06-03",0.8121,0.8121,0.8121,0.8121,1500.0],["1987-06-04",0.8121,0.8121,0.8121,0.8121,0.0],["1987-06-05",0.8121,0.8121,0.8121,0.8121,0.0],["1987-06-08",0.8121,0.8121,0.8121,0.8121,0.0],["1987-06-09",0.8121,0.8121,0.8121,0.8121,0.0],["1987-06-10",0.8121,0.8121,0.8121,0.8121,0.0],["1987-06-11",0.8121,0.8121,0.7874,0.7998,8250.0],["1987-06-12",0.7874,0.7874,0.7874,0.7874,2250.0],["1987-06-15",0.7998,0.7998,0.7998,0.7998,2250.0],["1987-06-16",0.8121,0.8121,0.8121,0.8121,750.0],["1987-06-17",0.8121,0.8121,0.8121,0.8121,6000.0],["1987-06-18",0.8244,0.8244,0.8244,0.8244,5250.0],["1987-06-19",0.8367,0.8367,0.8367,0.8367,2250.0],["1987-06-22",0.8367,0.849,0.8121,0.8121,4500.0],["1987-06-23",0.8121,0.8121,0.7998,0.7998,8250.0],["1987-06-24",0.7998,0.8244,0.7874,0.7998,18750.0],["1987-06-25",0.7998,0.8121,0.7874,0.7998,10500.0],["1987-06-26",0.7998,0.8121,0.7875,0.8121,52500.0],["1987-06-29",0.8244,0.8736,0.8244,0.8736,13500.0],["1987-06-30",0.8736,0.9597,0.8736,0.9597,23250.0],["1987-07-01",0.972,1.0212,0.972,0.9843,93000.0],["1987-07-02",0.9843,0.9843,0.9843,0.9843,0.0],["1987-07-06",0.9597,0.9597,0.9351,0.9351,11250.0],["1987-07-07",0.9228,0.9228,0.8244,0.8367,41250.0],["1987-07-08",0.849,0.8859,0.849,0.8859,12750.0],["1987-07-09",0.8859,0.8982,0.8859,0.8982,9000.0],["1987-07-10",0.9105,0.9474,0.9105,0.9474,12000.0],["1987-07-13",0.9474,0.9474,0.9474,0.9474,2250.0],["1987-07-14",0.9351,0.9351,0.9228,0.9351,5250.0],["1987-07-15",0.9474,0.972,0.9474,0.972,15750.0],["1987-07-16",0.972,0.972,0.972,0.972,6750.0],["1987-07-17",0.972,0.972,0.9474,0.9597,12750.0],["1987-07-20",0.9351,0.9351,0.9105,0.9228,9000.0],["1987-07-21",0.9228,0.9228,0.9228,0.9228,0.0],["1987-07-22",0.9228,0.9228,0.9228,0.9228,1500.0],["1987-07-23",0.9228,0.9474,0.9105,0.9228,15000.0],["1987-07-24",0.9228,0.9597,0.9228,0.9597,21000.0],["1987-07-27",0.9597,0.9597,0.9597,0.9597,4500.0],["1987-07-28",0.9597,0.9597,0.9228,0.9351,14250.0],["1987-07-29",0.9351,0.9351,0.9351,0.9351,2250.0],["1987-07-30",0.9351,0.9351,0.9228,0.9351,13500.0],["1987-07-31",0.9351,0.9351,0.9351,0.9351,2250.0],["1987-08-03",0.9105,0.9105,0.8859,0.8859,14250.0],["1987-08-04",0.8859,0.9105,0.8736,0.8736,6750.0],["1987-08-05",0.8736,0.8736,0.8736,0.8736,1500.0],["1987-08-06",0.8613,0.8613,0.8367,0.8367,11250.0],["1987-08-07",0.8367,0.8367,0.8367,0.8367,0.0],["1987-08-10",0.8121,0.8121,0.7998,0.7998,12000.0],["1987-08-11",0.7874,0.7874,0.7628,0.7628,24000.0],["1987-08-12",0.7505,0.7505,0.7382,0.7382,3750.0],["1987-08-13",0.7259,0.7259,0.7259,0.7259,31500.0],["1987-08-14",0.7259,0.7259,0.6644,0.6644,16500.0],["1987-08-17",0.6767,0.7136,0.6767,0.7136,16500.0],["1987-08-18",0.7136,0.7136,0.7013,0.7136,24000.0],["1987-08-19",0.7259,0.7382,0.7259,0.7382,3750.0],["1987-08-20",0.7382,0.7382,0.7259,0.7382,3000.0],["1987-08-21",0.7382,0.7874,0.7382,0.7874,9750.0],["1987-08-24",0.7874,0.7998,0.7751,0.7874,6000.0],["1987-08-25",0.7998,0.8367,0.7998,0.8367,13500.0],["1987-08-26",0.8367,0.8367,0.7998,0.8121,12750.0],["1987-08-27",0.7998,0.7998,0.7874,0.7874,3750.0],["1987-08-28",0.7751,0.7751,0.7505,0.7505,13500.0],["1987-08-31",0.7628,0.7628,0.7628,0.7628,2250.0],["1987-09-01",0.7628,0.7751,0.7382,0.7751,19500.0],["1987-09-02",0.7628,0.7628,0.7382,0.7628,6000.0],["1987-09-03",0.7628,0.8121,0.7628,0.8121,19500.0],["1987-09-04",0.7998,0.7998,0.7874,0.7998,5250.0],["1987-09-08",0.7998,0.8244,0.7875,0.8244,15750.0],["1987-09-09",0.8367,0.8859,0.8367,0.8736,21750.0],["1987-09-10",0.8859,0.8859,0.8859,0.8859,12750.0],["1987-09-11",0.8859,0.8982,0.8736,0.8859,11250.0],["1987-09-14",0.8859,0.9105,0.8859,0.8859,5250.0],["1987-09-15",0.8859,0.8859,0.8613,0.8859,8250.0],["1987-09-16",0.8859,0.8859,0.8859,0.8859,0.0],["1987-09-17",0.8613,0.8613,0.8613,0.8613,3000.0],["1987-09-18",0.8736,0.8736,0.8736,0.8736,750.0],["1987-09-21",0.8613,0.8613,0.849,0.849,3750.0],["1987-09-22",0.8613,0.8859,0.8613,0.8859,9000.0],["1987-09-23",0.8613,0.8613,0.8613,0.8613,1500.0],["1987-09-24",0.8736,0.8736,0.8736,0.8736,750.0],["1987-09-25",0.8736,0.8859,0.8736,0.8736,2250.0],["1987-09-28",0.8859,0.9105,0.8859,0.8982,56250.0],["1987-09-29",0.8982,0.9105,0.8859,0.9105,33750.0],["1987-09-30",0.8982,0.8982,0.8859,0.8982,9750.0],["1987-10-01",0.8982,0.9228,0.8859,0.9228,28500.0],["1987-10-02",0.9228,0.9351,0.8982,0.9351,33750.0],["1987-10-05",0.9351,0.9351,0.9228,0.9228,6000.0],["1987-10-06",0.9228,0.9228,0.9228,0.9228,0.0],["1987-10-07",0.9105,0.9105,0.8982,0.9105,3000.0],["1987-10-08",0.8982,0.8982,0.8859,0.8982,16500.0],["1987-10-09",0.8859,0.8859,0.8736,0.8859,2250.0],["1987-10-12",0.8859,0.8982,0.8859,0.8859,3000.0],["1987-10-13",0.8859,0.8859,0.8859,0.8859,0.0],["1987-10-14",0.8859,0.8859,0.8859,0.8859,0.0],["1987-10-15",0.8859,0.8859,0.8859,0.8859,0.0],["1987-10-16",0.8736,0.8736,0.8613,0.8736,3000.0],["1987-10-19",0.849,0.849,0.7382,0.7382,15750.0],["1987-10-20",0.7136,0.7136,0.6152,0.6275,11250.0],["1987-10-21",0.6275,0.6521,0.6029,0.6029,32250.0],["1987-10-22",0.6029,0.6275,0.5906,0.6275,36000.0],["1987-10-23",0.6152,0.6152,0.6029,0.6152,13500.0],["1987-10-26",0.6029,0.6029,0.5537,0.5537,31500.0],["1987-10-27",0.5537,0.566,0.4922,0.5045,25500.0],["1987-10-28",0.5045,0.5045,0.4306,0.5045,29250.0],["1987-10-29",0.5045,0.5537,0.4922,0.5537,60000.0],["1987-10-30",0.5537,0.689,0.5537,0.6521,35250.0],["1987-11-02",0.6521,0.6644,0.6398,0.6521,3000.0],["1987-11-03",0.6521,0.6521,0.5045,0.5045,48750.0],["1987-11-04",0.5168,0.566,0.5168,0.5291,36000.0],["1987-11-05",0.5291,0.566,0.5291,0.566,15000.0],["1987-11-06",0.566,0.5783,0.5537,0.566,6000.0],["1987-11-09",0.566,0.566,0.5291,0.5291,7500.0],["1987-11-10",0.5291,0.5291,0.5291,0.5291,0.0],["1987-11-11",0.5291,0.566,0.4922,0.4922,20250.0],["1987-11-12",0.4922,0.5414,0.4922,0.5414,22500.0],["1987-11-13",0.5537,0.6398,0.5537,0.6275,26250.0],["1987-11-16",0.6275,0.6275,0.6275,0.6275,3000.0],["1987-11-17",0.6152,0.6152,0.6152,0.6152,750.0],["1987-11-18",0.6029,0.6029,0.5906,0.6029,6000.0],["1987-11-19",0.5906,0.5906,0.566,0.566,5250.0],["1987-11-20",0.5783,0.5783,0.5783,0.5783,1500.0],["1987-11-23",0.5783,0.5783,0.5783,0.5783,0.0],["1987-11-24",0.5783,0.5906,0.566,0.5783,6750.0],["1987-11-25",0.5906,0.6029,0.5906,0.5906,6000.0],["1987-11-27",0.5783,0.5783,0.566,0.5783,3750.0],["1987-11-30",0.5783,0.6029,0.5537,0.6029,32250.0],["1987-12-01",0.5906,0.5906,0.5906,0.5906,750.0],["1987-12-02",0.5906,0.6029,0.5537,0.5783,18000.0],["1987-12-03",0.566,0.566,0.5414,0.566,20250.0],["1987-12-04",0.566,0.566,0.5168,0.5414,34500.0],["1987-12-07",0.5414,0.5537,0.5291,0.5537,6000.0],["1987-12-08",0.5537,0.5537,0.5537,0.5537,0.0],["1987-12-09",0.5537,0.5537,0.5537,0.5537,1500.0],["1987-12-10",0.5414,0.5414,0.5168,0.5414,9750.0],["1987-12-11",0.5414,0.5414,0.5291,0.5414,2250.0],["1987-12-14",0.5414,0.5414,0.5414,0.5414,0.0],["1987-12-15",0.5537,0.5537,0.5537,0.5537,3750.0],["1987-12-16",0.5537,0.566,0.5168,0.566,34500.0],["1987-12-17",0.566,0.566,0.566,0.566,3000.0],["1987-12-18",0.566,0.566,0.566,0.566,0.0],["1987-12-21",0.566,0.566,0.5168,0.5291,24000.0],["1987-12-22",0.5168,0.5168,0.5045,0.5168,9000.0],["1987-12-23",0.5168,0.5414,0.5168,0.5414,25500.0],["1987-12-24",0.5291,0.5291,0.5168,0.5291,8250.0],["1987-12-28",0.5168,0.5168,0.5045,0.5168,22500.0],["1987-12-29",0.5168,0.5168,0.5045,0.5168,4500.0],["1987-12-30",0.5168,0.5168,0.5045,0.5168,9000.0],["1987-12-31",0.5168,0.5291,0.4922,0.5168,52500.0],["1988-01-04",0.5168,0.6152,0.5168,0.6152,26250.0],["1988-01-05",0.6152,0.6152,0.6029,0.6029,17250.0],["1988-01-06",0.6152,0.6152,0.6152,0.6152,15750.0],["1988-01-07",0.6275,0.7013,0.6275,0.7013,12750.0],["1988-01-08",0.7013,0.7136,0.689,0.7136,3000.0],["1988-01-11",0.7013,0.7013,0.689,0.7013,5250.0],["1988-01-12",0.7013,0.7136,0.689,0.7136,21000.0],["1988-01-13",0.7136,0.7628,0.7136,0.7628,10500.0],["1988-01-14",0.7505,0.7505,0.689,0.7259,31500.0],["1988-01-15",0.7382,0.7505,0.7382,0.7505,12000.0],["1988-01-18",0.7505,0.7505,0.7505,0.7505,0.0],["1988-01-19",0.7505,0.7628,0.7259,0.7628,27000.0],["1988-01-20",0.7505,0.7505,0.7136,0.7136,6000.0],["1988-01-21",0.7505,0.8121,0.7505,0.7751,54750.0],["1988-01-22",0.7751,0.7998,0.7751,0.7874,21750.0],["1988-01-25",0.7628,0.7628,0.7628,0.7628,9000.0],["1988-01-26",0.7628,0.7628,0.7628,0.7628,2250.0],["1988-01-27",0.7628,0.7628,0.7628,0.7628,1500.0],["1988-01-28",0.7505,0.7505,0.7382,0.7505,5250.0],["1988-01-29",0.7505,0.7505,0.7505,0.7505,0.0],["1988-02-01",0.7382,0.7382,0.7013,0.7013,11250.0],["1988-02-02",0.689,0.689,0.6029,0.6398,64500.0],["1988-02-03",0.6398,0.6521,0.6398,0.6521,19500.0],["1988-02-04",0.6521,0.6521,0.6275,0.6521,14250.0],["1988-02-05",0.6521,0.6644,0.6398,0.6644,3750.0],["1988-02-08",0.6644,0.7013,0.6644,0.7013,31500.0],["1988-02-09",0.689,0.689,0.689,0.689,1500.0],["1988-02-10",0.689,0.7136,0.689,0.7136,18000.0],["1988-02-11",0.7136,0.7628,0.7136,0.7628,12000.0],["1988-02-12",0.7628,0.7874,0.7628,0.7874,18000.0],["1988-02-16",0.7874,0.7874,0.7628,0.7628,3750.0],["1988-02-17",0.7628,0.7751,0.7628,0.7751,4500.0],["1988-02-18",0.7874,0.7874,0.7874,0.7874,1500.0],["1988-02-19",0.7628,0.7628,0.7628,0.7628,3750.0],["1988-02-22",0.7628,0.7751,0.7628,0.7628,4500.0],["1988-02-23",0.7628,0.7628,0.7382,0.7505,11250.0],["1988-02-24",0.7628,0.7874,0.7628,0.7628,12000.0],["1988-02-25",0.7628,0.7628,0.7013,0.7013,17250.0],["1988-02-26",0.689,0.689,0.689,0.689,12000.0],["1988-02-29",0.689,0.7013,0.6767,0.689,18000.0],["1988-03-01",0.689,0.7013,0.6644,0.7013,12000.0],["1988-03-02",0.689,0.689,0.689,0.689,4500.0],["1988-03-03",0.689,0.689,0.689,0.689,0.0],["1988-03-04",0.689,0.7382,0.6767,0.7382,31500.0],["1988-03-07",0.7628,0.8121,0.7628,0.7874,55500.0],["1988-03-08",0.7874,0.7874,0.7259,0.7505,61500.0],["1988-03-09",0.7628,0.7874,0.7628,0.7874,45750.0],["1988-03-10",0.7875,0.8244,0.7875,0.8121,30000.0],["1988-03-11",0.8121,0.8121,0.7874,0.7998,20250.0],["1988-03-14",0.7874,0.7874,0.7628,0.7874,10500.0],["1988-03-15",0.7874,0.7874,0.7874,0.7874,2250.0],["1988-03-16",0.7874,0.7874,0.7751,0.7874,2250.0],["1988-03-17",0.7751,0.7751,0.7628,0.7751,7500.0],["1988-03-18",0.7751,0.7751,0.7751,0.7751,2250.0],["1988-03-21",0.7751,0.7751,0.7751,0.7751,0.0],["1988-03-22",0.7628,0.7628,0.7259,0.7628,24000.0],["1988-03-23",0.7628,0.7628,0.7505,0.7628,3000.0],["1988-03-24",0.7628,0.7628,0.7259,0.7259,10500.0],["1988-03-25",0.7136,0.7136,0.689,0.7136,13500.0],["1988-03-28",0.7136,0.7136,0.7013,0.7136,2250.0],["1988-03-29",0.7259,0.7259,0.7259,0.7259,1500.0],["1988-03-30",0.7136,0.7136,0.7136,0.7136,750.0],["1988-03-31",0.7013,0.7013,0.6644,0.689,12000.0],["1988-04-04",0.6767,0.6767,0.6521,0.6767,15750.0],["1988-04-05",0.6767,0.6767,0.6767,0.6767,0.0],["1988-04-06",0.689,0.7013,0.689,0.7013,30000.0],["1988-04-07",0.7013,0.7013,0.7013,0.7013,7500.0],["1988-04-08",0.7013,0.7013,0.689,0.7013,2250.0],["1988-04-11",0.7136,0.7136,0.7136,0.7136,7500.0],["1988-04-12",0.7259,0.7259,0.7259,0.7259,1500.0],["1988-04-13",0.7136,0.7136,0.689,0.689,7500.0],["1988-04-14",0.6767,0.6767,0.6521,0.6767,18000.0],["1988-04-15",0.6767,0.6767,0.6767,0.6767,0.0],["1988-04-18",0.689,0.689,0.689,0.689,1500.0],["1988-04-19",0.7013,0.7136,0.7013,0.7136,3750.0],["1988-04-20",0.7136,0.7136,0.7013,0.7136,2250.0],["1988-04-21",0.7136,0.7136,0.7136,0.7136,3750.0],["1988-04-22",0.7013,0.7013,0.7013,0.7013,1500.0],["1988-04-25",0.7013,0.7013,0.7013,0.7013,0.0],["1988-04-26",0.689,0.689,0.6644,0.689,13500.0],["1988-04-27",0.689,0.689,0.689,0.689,0.0],["1988-04-28",0.689,0.689,0.689,0.689,0.0],["1988-04-29",0.6767,0.6767,0.6644,0.6767,24750.0],["1988-05-02",0.6767,0.6767,0.6767,0.6767,0.0],["1988-05-03",0.6767,0.6767,0.6767,0.6767,0.0],["1988-05-04",0.6767,0.6767,0.6767,0.6767,0.0],["1988-05-05",0.6767,0.6767,0.6767,0.6767,0.0],["1988-05-06",0.6644,0.6644,0.6152,0.6398,18000.0],["1988-05-09",0.6398,0.6521,0.6398,0.6398,3000.0],["1988-05-10",0.6398,0.6644,0.6398,0.6521,12000.0],["1988-05-11",0.6521,0.6521,0.6398,0.6398,5250.0],["1988-05-12",0.6398,0.6521,0.6275,0.6521,13500.0],["1988-05-13",0.6398,0.6398,0.6275,0.6275,3750.0],["1988-05-16",0.6152,0.6152,0.6152,0.6152,1500.0],["1988-05-17",0.6275,0.6275,0.6275,0.6275,1500.0],["1988-05-18",0.6275,0.6275,0.6275,0.6275,0.0],["1988-05-19",0.6275,0.6275,0.566,0.5783,55500.0],["1988-05-20",0.5783,0.5783,0.5783,0.5783,0.0],["1988-05-23",0.566,0.566,0.566,0.566,1500.0],["1988-05-24",0.566,0.5783,0.566,0.5783,16500.0],["1988-05-25",0.5783,0.5783,0.5783,0.5783,0.0],["1988-05-26",0.5537,0.5537,0.5537,0.5537,3000.0],["1988-05-27",0.566,0.566,0.566,0.566,7500.0],["1988-05-31",0.5906,0.5906,0.5906,0.5906,17250.0],["1988-06-01",0.6152,0.6275,0.6152,0.6275,3750.0],["1988-06-02",0.6275,0.6275,0.6275,0.6275,0.0],["1988-06-03",0.6275,0.6275,0.6275,0.6275,0.0],["1988-06-06",0.6275,0.6275,0.6275,0.6275,0.0],["1988-06-07",0.6152,0.6152,0.6029,0.6152,6000.0],["1988-06-08",0.6152,0.6152,0.6029,0.6152,3750.0],["1988-06-09",0.6275,0.6275,0.6275,0.6275,2250.0],["1988-06-10",0.6275,0.6275,0.6275,0.6275,0.0],["1988-06-13",0.6275,0.6275,0.6275,0.6275,0.0],["1988-06-14",0.6398,0.6398,0.6398,0.6398,1500.0],["1988-06-15",0.6521,0.6644,0.6521,0.6644,3000.0],["1988-06-16",0.6644,0.6644,0.6644,0.6644,0.0],["1988-06-17",0.6644,0.6644,0.6644,0.6644,0.0],["1988-06-20",0.6644,0.6644,0.6644,0.6644,0.0],["1988-06-21",0.6767,0.6767,0.6767,0.6767,750.0],["1988-06-22",0.6644,0.6644,0.6644,0.6644,750.0],["1988-06-23",0.6521,0.6521,0.6398,0.6398,9000.0],["1988-06-24",0.6398,0.6521,0.6398,0.6521,1500.0],["1988-06-27",0.6521,0.6521,0.6521,0.6521,0.0],["1988-06-28",0.6398,0.6398,0.6275,0.6275,7500.0],["1988-06-29",0.6275,0.6275,0.6275,0.6275,0.0],["1988-06-30",0.6275,0.6275,0.6275,0.6275,3750.0],["1988-07-01",0.6275,0.6275,0.6275,0.6275,0.0],["1988-07-05",0.6275,0.6275,0.6275,0.6275,3750.0],["1988-07-06",0.6275,0.6521,0.6275,0.6521,13500.0],["1988-07-07",0.6521,0.6521,0.6398,0.6521,23250.0],["1988-07-08",0.6644,0.689,0.6644,0.689,16500.0],["1988-07-11",0.689,0.689,0.689,0.689,0.0],["1988-07-12",0.689,0.689,0.689,0.689,0.0],["1988-07-13",0.689,0.689,0.689,0.689,0.0],["1988-07-14",0.689,0.689,0.689,0.689,0.0],["1988-07-15",0.689,0.689,0.689,0.689,0.0],["1988-07-18",0.689,0.689,0.689,0.689,0.0],["1988-07-19",0.6767,0.6767,0.6767,0.6767,4500.0],["1988-07-20",0.6644,0.6644,0.6644,0.6644,3750.0],["1988-07-21",0.6521,0.6521,0.6521,0.6521,2250.0],["1988-07-22",0.6521,0.6521,0.6521,0.6521,0.0],["1988-07-25",0.6644,0.6644,0.6644,0.6644,3750.0],["1988-07-26",0.6644,0.6644,0.6644,0.6644,0.0],["1988-07-27",0.6644,0.6644,0.6644,0.6644,0.0],["1988-07-28",0.6644,0.6644,0.6644,0.6644,0.0],["1988-07-29",0.6398,0.6398,0.6398,0.6398,4500.0],["1988-08-01",0.6398,0.6398,0.6398,0.6398,0.0],["1988-08-02",0.6152,0.6152,0.6152,0.6152,3750.0],["1988-08-03",0.6275,0.6398,0.6275,0.6398,5250.0],["1988-08-04",0.6152,0.6152,0.6152,0.6152,9000.0],["1988-08-05",0.6152,0.6275,0.6029,0.6275,6000.0],["1988-08-08",0.6152,0.6152,0.6029,0.6029,3000.0],["1988-08-09",0.6152,0.6275,0.6152,0.6275,6750.0],["1988-08-10",0.6275,0.6275,0.6275,0.6275,3750.0],["1988-08-11",0.6275,0.6275,0.6152,0.6275,3750.0],["1988-08-12",0.6275,0.6398,0.6275,0.6398,6750.0],["1988-08-15",0.6275,0.6275,0.6275,0.6275,1500.0],["1988-08-16",0.6398,0.6398,0.6398,0.6398,3000.0],["1988-08-17",0.6398,0.7382,0.6152,0.7382,41250.0],["1988-08-18",0.7505,0.7874,0.7505,0.7751,50250.0],["1988-08-19",0.7751,0.7874,0.7259,0.7382,28500.0],["1988-08-22",0.7382,0.7382,0.689,0.689,27750.0],["1988-08-23",0.689,0.689,0.689,0.689,0.0],["1988-08-24",0.689,0.689,0.689,0.689,0.0],["1988-08-25",0.689,0.689,0.689,0.689,0.0],["1988-08-26",0.689,0.7259,0.6644,0.7259,19500.0],["1988-08-29",0.7382,0.7382,0.7382,0.7382,5250.0],["1988-08-30",0.7382,0.7751,0.7382,0.7505,23250.0],["1988-08-31",0.7259,0.7259,0.7259,0.7259,3750.0],["1988-09-01",0.7259,0.7259,0.7259,0.7259,0.0],["1988-09-02",0.7013,0.7013,0.7013,0.7013,3750.0],["1988-09-06",0.7013,0.7136,0.6767,0.7136,15000.0],["1988-09-07",0.7259,0.7382,0.7259,0.7382,24000.0],["1988-09-08",0.7382,0.7751,0.7382,0.7751,24000.0],["1988-09-09",0.7751,0.7751,0.7505,0.7751,20250.0],["1988-09-12",0.7751,0.7751,0.7751,0.7751,3750.0],["1988-09-13",0.7874,0.7874,0.7874,0.7874,3750.0],["1988-09-14",0.7874,0.7998,0.7628,0.7874,36750.0],["1988-09-15",0.7874,0.7874,0.7628,0.7751,12000.0],["1988-09-16",0.7751,0.7874,0.7628,0.7874,6750.0],["1988-09-19",0.7628,0.7628,0.7382,0.7382,11250.0],["1988-09-20",0.7505,0.7505,0.7505,0.7505,1500.0],["1988-09-21",0.7382,0.7382,0.7382,0.7382,750.0],["1988-09-22",0.7382,0.7628,0.7382,0.7505,7500.0],["1988-09-23",0.7136,0.7136,0.7136,0.7136,15000.0],["1988-09-26",0.7136,0.7382,0.7013,0.7382,9750.0],["1988-09-27",0.7382,0.7505,0.7382,0.7505,4500.0],["1988-09-28",0.7382,0.7382,0.7382,0.7382,3750.0],["1988-09-29",0.7382,0.7382,0.7259,0.7382,5250.0],["1988-09-30",0.7382,0.7628,0.7259,0.7259,9750.0],["1988-10-03",0.7259,0.7382,0.7013,0.7382,24750.0],["1988-10-04",0.7382,0.7628,0.7259,0.7382,22500.0],["1988-10-05",0.7505,0.7505,0.7505,0.7505,1500.0],["1988-10-06",0.7505,0.7628,0.7382,0.7382,5250.0],["1988-10-07",0.7382,0.7382,0.7259,0.7259,5250.0],["1988-10-10",0.7259,0.7382,0.7136,0.7136,3000.0],["1988-10-11",0.7136,0.7136,0.7136,0.7136,0.0],["1988-10-12",0.7259,0.7259,0.7259,0.7259,750.0],["1988-10-13",0.7259,0.7259,0.7259,0.7259,0.0],["1988-10-14",0.7259,0.7259,0.7259,0.7259,0.0],["1988-10-17",0.7259,0.7259,0.7259,0.7259,0.0],["1988-10-18",0.7136,0.7136,0.7136,0.7136,750.0],["1988-10-19",0.7259,0.7505,0.7259,0.7382,75750.0],["1988-10-20",0.7382,0.7505,0.7259,0.7259,13500.0],["1988-10-21",0.7382,0.7382,0.7382,0.7382,72000.0],["1988-10-24",0.7382,0.7382,0.7382,0.7382,25500.0],["1988-10-25",0.7382,0.7382,0.7259,0.7382,42750.0],["1988-10-26",0.7382,0.7505,0.7259,0.7259,12750.0],["1988-10-27",0.7136,0.7136,0.7136,0.7136,11250.0],["1988-10-28",0.7136,0.7259,0.7136,0.7259,13500.0],["1988-10-31",0.7259,0.7382,0.7259,0.7382,17250.0],["1988-11-01",0.7382,0.7382,0.7382,0.7382,14250.0],["1988-11-02",0.7628,0.7998,0.7628,0.7628,39000.0],["1988-11-03",0.7628,0.7998,0.7628,0.7998,6000.0],["1988-11-04",0.7998,0.8121,0.7874,0.7998,38250.0],["1988-11-07",0.7998,0.8244,0.7874,0.7998,37500.0],["1988-11-08",0.7998,0.8121,0.7751,0.7874,13500.0],["1988-11-09",0.7874,0.7998,0.7628,0.7874,30000.0],["1988-11-10",0.7874,0.7874,0.7874,0.7874,0.0],["1988-11-11",0.7874,0.7874,0.7628,0.7874,9000.0],["1988-11-14",0.7751,0.7751,0.7751,0.7751,750.0],["1988-11-15",0.7751,0.7751,0.7751,0.7751,0.0],["1988-11-16",0.7628,0.7628,0.7505,0.7505,14250.0],["1988-11-17",0.7505,0.7505,0.7505,0.7505,0.0],["1988-11-18",0.7505,0.7505,0.7505,0.7505,0.0],["1988-11-21",0.7505,0.7505,0.7505,0.7505,0.0],["1988-11-22",0.7505,0.7505,0.7382,0.7505,3750.0],["1988-11-23",0.7505,0.7505,0.7505,0.7505,0.0],["1988-11-25",0.7505,0.7505,0.7505,0.7505,0.0],["1988-11-28",0.7505,0.7505,0.7505,0.7505,0.0],["1988-11-29",0.7259,0.7259,0.7259,0.7259,1500.0],["1988-11-30",0.7382,0.7382,0.7382,0.7382,1500.0],["1988-12-01",0.7382,0.7382,0.7136,0.7259,19500.0],["1988-12-02",0.7259,0.7259,0.689,0.689,38250.0],["1988-12-05",0.689,0.7136,0.689,0.7136,6750.0],["1988-12-06",0.7136,0.7136,0.7136,0.7136,0.0],["1988-12-07",0.7136,0.7136,0.7136,0.7136,750.0],["1988-12-08",0.7136,0.7136,0.7136,0.7136,0.0],["1988-12-09",0.7136,0.7136,0.7136,0.7136,0.0],["1988-12-12",0.7136,0.7136,0.7136,0.7136,3750.0],["1988-12-13",0.689,0.689,0.689,0.689,3000.0],["1988-12-14",0.689,0.689,0.689,0.689,3750.0],["1988-12-15",0.689,0.689,0.689,0.689,0.0],["1988-12-16",0.689,0.7013,0.689,0.689,22500.0],["1988-12-19",0.689,0.689,0.689,0.689,3750.0],["1988-12-20",0.689,0.7136,0.6767,0.7136,21000.0],["1988-12-21",0.7013,0.7013,0.689,0.689,10500.0],["1988-12-22",0.689,0.7136,0.6767,0.7013,63750.0],["1988-12-23",0.7136,0.7136,0.7136,0.7136,7500.0],["1988-12-27",0.7013,0.7013,0.689,0.7013,5250.0],["1988-12-28",0.7013,0.7013,0.689,0.7013,26250.0],["1988-12-29",0.7013,0.7013,0.7013,0.7013,2250.0],["1988-12-30",0.7013,0.7259,0.7013,0.7013,29250.0],["1989-01-03",0.689,0.689,0.689,0.689,12000.0],["1989-01-04",0.689,0.7136,0.689,0.7136,15000.0],["1989-01-05",0.7136,0.7136,0.7136,0.7136,1500.0],["1989-01-06",0.7259,0.7751,0.7259,0.7751,17250.0],["1989-01-09",0.7751,0.7751,0.7751,0.7751,0.0],["1989-01-10",0.7751,0.7751,0.7751,0.7751,6000.0],["1989-01-11",0.7751,0.7751,0.7751,0.7751,0.0],["1989-01-12",0.7505,0.7505,0.7505,0.7505,7500.0],["1989-01-13",0.7628,0.7628,0.7628,0.7628,1500.0],["1989-01-16",0.7751,0.7751,0.7751,0.7751,1500.0],["1989-01-17",0.7628,0.7628,0.7505,0.7628,16500.0],["1989-01-18",0.7628,0.7628,0.7628,0.7628,0.0],["1989-01-19",0.7751,0.7874,0.7751,0.7874,12750.0],["1989-01-20",0.7874,0.7874,0.7874,0.7874,0.0],["1989-01-23",0.7874,0.7874,0.7874,0.7874,0.0],["1989-01-24",0.7628,0.7628,0.7505,0.7505,7500.0],["1989-01-25",0.7628,0.7751,0.7628,0.7628,6000.0],["1989-01-26",0.7628,0.7628,0.7628,0.7628,0.0],["1989-01-27",0.7628,0.7628,0.7628,0.7628,6000.0],["1989-01-30",0.7874,0.7874,0.7874,0.7874,2250.0],["1989-01-31",0.7751,0.7751,0.7751,0.7751,4500.0],["1989-02-01",0.7751,0.7751,0.7751,0.7751,0.0],["1989-02-02",0.7628,0.7628,0.7628,0.7628,11250.0],["1989-02-03",0.7628,0.7751,0.7628,0.7628,16500.0],["1989-02-06",0.7751,0.7998,0.7751,0.7874,28500.0],["1989-02-07",0.7874,0.7998,0.7874,0.7874,16500.0],["1989-02-08",0.7874,0.8121,0.7874,0.7874,9750.0],["1989-02-09",0.7998,0.7998,0.7998,0.7998,1500.0],["1989-02-10",0.7998,0.7998,0.7874,0.7998,21750.0],["1989-02-13",0.8121,0.8121,0.8121,0.8121,2250.0],["1989-02-14",0.8121,0.8121,0.7875,0.8121,8250.0],["1989-02-15",0.8121,0.8121,0.8121,0.8121,3000.0],["1989-02-16",0.8121,0.849,0.8121,0.849,30750.0],["1989-02-17",0.8736,0.9597,0.8736,0.9105,79500.0],["1989-02-21",0.9105,0.9105,0.8613,0.8736,37500.0],["1989-02-22",0.8613,0.8613,0.8367,0.849,12750.0],["1989-02-23",0.849,0.849,0.849,0.849,0.0],["1989-02-24",0.849,0.849,0.8367,0.849,3000.0],["1989-02-27",0.849,0.849,0.849,0.849,0.0],["1989-02-28",0.849,0.849,0.849,0.849,3750.0],["1989-03-01",0.849,0.849,0.849,0.849,1500.0],["1989-03-02",0.849,0.8613,0.8367,0.8613,2250.0],["1989-03-03",0.8613,0.8613,0.8613,0.8613,3750.0],["1989-03-06",0.8613,0.8613,0.8613,0.8613,6000.0],["1989-03-07",0.849,0.849,0.849,0.849,750.0],["1989-03-08",0.849,0.849,0.849,0.849,15000.0],["1989-03-09",0.8736,0.972,0.8736,0.972,173250.0],["1989-03-10",0.972,0.972,0.9351,0.9474,51750.0],["1989-03-13",0.972,1.0089,0.972,1.0089,47250.0],["1989-03-14",1.0089,1.0212,0.9843,0.9966,70500.0],["1989-03-15",0.9966,1.0089,0.9843,1.0089,9000.0],["1989-03-16",1.0089,1.0089,1.0089,1.0089,21000.0],["1989-03-17",0.9966,0.9966,0.9597,0.9966,16500.0],["1989-03-20",0.9843,0.9843,0.9597,0.9597,2250.0],["1989-03-21",0.9597,0.972,0.9597,0.972,8250.0],["1989-03-22",0.972,0.9843,0.9597,0.9843,12000.0],["1989-03-23",0.9843,1.0089,0.9843,1.0089,15750.0],["1989-03-27",0.9966,0.9966,0.9843,0.9966,6000.0],["1989-03-28",0.9966,0.9966,0.9843,0.9966,8250.0],["1989-03-29",0.9843,0.9843,0.9597,0.972,16500.0],["1989-03-30",0.972,0.9843,0.9597,0.9843,11250.0],["1989-03-31",0.9843,1.0212,0.9843,1.0212,23250.0],["1989-04-03",1.0212,1.0212,0.9966,1.0089,7500.0],["1989-04-04",1.0089,1.0089,0.9966,1.0089,6000.0],["1989-04-05",1.0089,1.0089,0.9843,0.9843,6000.0],["1989-04-06",0.9843,1.0089,0.9843,1.0089,11250.0],["1989-04-07",1.0089,1.0089,0.9843,1.0089,50250.0],["1989-04-10",1.0089,1.0089,0.9966,1.0089,11250.0],["1989-04-11",0.9966,0.9966,0.9843,0.9966,11250.0],["1989-04-12",1.0089,1.0089,1.0089,1.0089,3750.0],["1989-04-13",0.9843,0.9843,0.9843,0.9843,37500.0],["1989-04-14",0.9843,1.0089,0.9843,1.0089,21000.0],["1989-04-17",0.9966,0.9966,0.9966,0.9966,18750.0],["1989-04-18",0.9966,0.9966,0.9966,0.9966,13500.0],["1989-04-19",0.9843,0.9843,0.9843,0.9843,7500.0],["1989-04-20",0.9843,0.9843,0.9843,0.9843,6750.0],["1989-04-21",0.9843,0.9966,0.9843,0.9843,18000.0],["1989-04-24",0.9843,0.9843,0.9843,0.9843,2250.0],["1989-04-25",0.9843,0.9843,0.9843,0.9843,0.0],["1989-04-26",0.9843,0.9966,0.9843,0.9966,13500.0],["1989-04-27",0.9966,0.9966,0.9843,0.9843,31500.0],["1989-04-28",0.9843,0.9966,0.9843,0.9966,7500.0],["1989-05-01",0.9966,1.0089,0.9843,0.9966,34500.0],["1989-05-02",1.0089,1.1566,1.0089,1.095,182250.0],["1989-05-03",1.1197,1.1935,1.1197,1.1566,209250.0],["1989-05-04",1.1689,1.3042,1.1689,1.255,393750.0],["1989-05-05",1.255,1.3165,1.1935,1.2181,260250.0],["1989-05-08",1.2058,1.2058,1.1443,1.1566,110250.0],["1989-05-09",1.1689,1.2181,1.1689,1.2058,92250.0],["1989-05-10",1.2058,1.2058,1.1812,1.1935,15750.0],["1989-05-11",1.1935,1.2058,1.0704,1.0704,153000.0],["1989-05-12",1.0089,1.0089,0.9597,0.9843,143250.0],["1989-05-15",0.9843,1.0089,0.9843,1.0089,41250.0],["1989-05-16",1.0089,1.0704,1.0089,1.0581,37500.0],["1989-05-17",1.0704,1.0704,1.0704,1.0704,14250.0],["1989-05-18",1.0704,1.0704,1.0704,1.0704,0.0],["1989-05-19",1.0704,1.1443,1.0704,1.132,43500.0],["1989-05-22",1.1566,1.1812,1.1566,1.1689,29250.0],["1989-05-23",1.1443,1.1443,1.1443,1.1443,7500.0],["1989-05-24",1.132,1.132,1.132,1.132,3750.0],["1989-05-25",1.1443,1.1443,1.1443,1.1443,750.0],["1989-05-26",1.132,1.132,1.132,1.132,9750.0],["1989-05-30",1.132,1.1443,1.1074,1.1074,12750.0],["1989-05-31",1.132,1.1566,1.132,1.1566,15000.0],["1989-06-01",1.1443,1.1443,1.132,1.132,8250.0],["1989-06-02",1.1074,1.1074,1.095,1.1074,18750.0],["1989-06-05",1.1074,1.1074,1.0704,1.0704,24750.0],["1989-06-06",1.0704,1.095,1.0704,1.095,6000.0],["1989-06-07",1.095,1.1443,1.095,1.1443,18000.0],["1989-06-08",1.1443,1.1566,1.132,1.1443,15750.0],["1989-06-09",1.132,1.132,1.1197,1.1197,6000.0],["1989-06-12",1.1074,1.1074,1.1074,1.1074,17250.0],["1989-06-13",1.1074,1.1074,1.1074,1.1074,0.0],["1989-06-14",1.095,1.095,1.095,1.095,3750.0],["1989-06-15",1.0827,1.0827,1.0827,1.0827,6000.0],["1989-06-16",1.0827,1.0827,1.0827,1.0827,0.0],["1989-06-19",1.0827,1.1074,1.0827,1.0827,6000.0],["1989-06-20",1.0827,1.0827,1.0827,1.0827,0.0],["1989-06-21",1.0827,1.1074,1.0827,1.0827,26250.0],["1989-06-22",1.0827,1.1197,1.0827,1.095,18750.0],["1989-06-23",1.095,1.095,1.095,1.095,1500.0],["1989-06-26",1.095,1.095,1.095,1.095,0.0],["1989-06-27",1.095,1.095,1.095,1.095,0.0],["1989-06-28",1.095,1.1197,1.095,1.1197,9750.0],["1989-06-29",1.1197,1.1197,1.1197,1.1197,0.0],["1989-06-30",1.1074,1.1074,1.095,1.095,9750.0],["1989-07-03",1.095,1.095,1.095,1.095,11250.0],["1989-07-05",1.095,1.095,1.0827,1.0827,11250.0],["1989-07-06",1.0827,1.0827,1.0827,1.0827,0.0],["1989-07-07",1.0827,1.0827,1.0827,1.0827,2250.0],["1989-07-10",1.0827,1.0827,1.0827,1.0827,2250.0],["1989-07-11",1.0827,1.1074,1.0827,1.0827,33750.0],["1989-07-12",1.0827,1.0827,1.0704,1.0704,9750.0],["1989-07-13",1.0704,1.0827,1.0704,1.0827,7500.0],["1989-07-14",1.0827,1.0827,1.0827,1.0827,9000.0],["1989-07-17",1.0581,1.0581,1.0581,1.0581,7500.0],["1989-07-18",1.0704,1.0704,1.0704,1.0704,11250.0],["1989-07-19",1.0827,1.2181,1.0827,1.1812,98250.0],["1989-07-20",1.1935,1.2796,1.1935,1.2673,110250.0],["1989-07-21",1.2673,1.4149,1.255,1.3903,193500.0],["1989-07-24",1.3903,1.4396,1.3411,1.4273,75750.0],["1989-07-25",1.4273,1.5503,1.4273,1.5257,111000.0],["1989-07-26",1.5257,1.6733,1.5134,1.6364,438000.0],["1989-07-27",1.6364,2.0548,1.5503,2.0548,795750.0],["1989-07-28",2.0671,2.2147,2.0671,2.1163,346500.0],["1989-07-31",2.1409,2.2762,2.1409,2.2639,350250.0],["1989-08-01",2.2639,2.3131,2.2393,2.2393,96750.0],["1989-08-02",2.2393,2.2639,2.1532,2.2516,128250.0],["1989-08-03",2.2516,2.2885,2.2393,2.2516,124500.0],["1989-08-04",2.2565,2.5525,2.2442,2.5525,126750.0],["1989-08-07",2.5525,2.7868,2.5402,2.7868,173250.0],["1989-08-08",2.7868,2.8978,2.6141,2.6511,330000.0],["1989-08-09",2.6635,2.7621,2.6635,2.7375,144000.0],["1989-08-10",2.7251,2.7251,2.6881,2.7251,69750.0],["1989-08-11",2.7251,2.7991,2.7128,2.7498,87750.0],["1989-08-14",2.7498,2.7498,2.7251,2.7375,119250.0],["1989-08-15",2.7498,3.0827,2.7498,3.0827,312000.0],["1989-08-16",3.1197,3.4773,3.1197,3.169,346500.0],["1989-08-17",3.169,3.3787,2.8608,3.3047,411750.0],["1989-08-18",3.3047,3.3293,3.132,3.1937,136500.0],["1989-08-21",3.132,3.132,2.9594,3.0334,84000.0],["1989-08-22",3.0334,3.1074,3.0334,3.095,48000.0],["1989-08-23",3.095,3.1197,3.0334,3.0581,110250.0],["1989-08-24",3.0581,3.0827,3.0334,3.0827,30000.0],["1989-08-25",3.0581,3.0581,3.0211,3.0211,69000.0],["1989-08-28",3.0457,3.0827,3.0457,3.0581,72750.0],["1989-08-29",3.0827,3.3047,3.0827,3.2184,126750.0],["1989-08-30",3.2184,3.5266,3.1937,3.5266,237750.0],["1989-08-31",3.5266,3.9705,3.5143,3.9459,445500.0],["1989-09-01",3.9459,4.0199,3.7732,4.0199,183000.0],["1989-09-05",4.0199,4.0445,3.8226,3.9089,111000.0],["1989-09-06",3.8719,3.8719,3.6376,3.7732,153000.0],["1989-09-07",3.7732,3.7979,3.7362,3.7979,20250.0],["1989-09-08",3.7979,3.7979,3.7609,3.7732,63000.0],["1989-09-11",3.7732,3.7856,3.6993,3.7609,66000.0],["1989-09-12",3.7486,3.7486,3.7486,3.7486,1500.0],["1989-09-13",3.7732,3.8226,3.7732,3.7979,105000.0],["1989-09-14",3.7732,3.7732,3.6746,3.6746,20250.0],["1989-09-15",3.6746,3.6993,3.5266,3.5759,106500.0],["1989-09-18",3.5759,3.5883,3.4033,3.502,93750.0],["1989-09-19",3.5266,3.7239,3.5266,3.6746,47250.0],["1989-09-20",3.6746,3.6869,3.6623,3.6623,2250.0],["1989-09-21",3.6499,3.6499,3.6006,3.6499,58500.0],["1989-09-22",3.6499,3.6623,3.6006,3.6006,25500.0],["1989-09-25",3.5759,3.5759,3.502,3.502,36750.0],["1989-09-26",3.502,3.502,3.465,3.4773,51750.0],["1989-09-27",3.4773,3.4773,3.428,3.428,108750.0],["1989-09-28",3.428,3.5513,3.428,3.5513,51750.0],["1989-09-29",3.5759,3.6869,3.5759,3.6869,73500.0],["1989-10-02",3.6746,3.6746,3.502,3.5266,41250.0],["1989-10-03",3.5266,3.5513,3.5266,3.5513,30000.0],["1989-10-04",3.5266,3.5266,3.4896,3.502,23250.0],["1989-10-05",3.502,3.6006,3.4773,3.4896,55500.0],["1989-10-06",3.4896,3.502,3.4773,3.502,276000.0],["1989-10-09",3.502,3.5143,3.4773,3.5143,30000.0],["1989-10-10",3.502,3.502,3.4896,3.4896,18000.0],["1989-10-11",3.4896,3.502,3.2553,3.28,117000.0],["1989-10-12",3.28,3.28,2.9594,2.9594,285750.0],["1989-10-13",2.9594,2.9841,2.6388,2.6388,177000.0],["1989-10-16",2.6388,2.6388,2.3922,2.4538,536250.0],["1989-10-17",2.4538,2.5155,2.3922,2.4908,133500.0],["1989-10-18",2.4908,2.6141,2.4662,2.6141,47250.0],["1989-10-19",2.6141,2.8361,2.6141,2.7991,134250.0],["1989-10-20",2.7868,2.7868,2.7251,2.7498,44250.0],["1989-10-23",2.7374,2.7374,2.6511,2.6635,50250.0],["1989-10-24",2.6141,2.6141,2.4785,2.4785,58500.0],["1989-10-25",2.4785,2.5032,2.3922,2.3922,84000.0],["1989-10-26",2.3675,2.3675,2.0469,2.1702,228750.0],["1989-10-27",2.1456,2.1456,1.8743,1.9853,334500.0],["1989-10-30",1.9236,1.9236,1.7263,1.8866,252750.0],["1989-10-31",1.8866,1.9976,1.8743,1.9606,133500.0],["1989-11-01",1.9606,2.3059,1.9606,2.2812,107250.0],["1989-11-02",2.2812,2.3922,2.2812,2.3922,125250.0],["1989-11-03",2.3552,2.3552,2.2812,2.3182,69750.0],["1989-11-06",2.3231,2.3231,2.1378,2.1625,41250.0],["1989-11-07",2.1625,2.1625,2.1625,2.1625,750.0],["1989-11-08",2.1501,2.1501,2.1501,2.1501,1500.0],["1989-11-09",2.1501,2.1501,2.0142,2.076,40500.0],["1989-11-10",2.0884,2.0884,2.0884,2.0884,3000.0],["1989-11-13",2.0636,2.0636,2.0636,2.0636,5250.0],["1989-11-14",2.0389,2.0389,2.0019,2.0019,5250.0],["1989-11-15",1.9771,1.9771,1.8536,1.8783,67500.0],["1989-11-16",1.8783,1.903,1.8783,1.8783,12750.0],["1989-11-17",1.8659,1.8659,1.7918,1.8165,24000.0],["1989-11-20",1.8041,1.8041,1.7547,1.7794,39750.0],["1989-11-21",1.7794,1.7794,1.7053,1.7176,29250.0],["1989-11-22",1.7176,1.7424,1.6559,1.7424,102750.0],["1989-11-24",1.7547,1.903,1.7547,1.903,36750.0],["1989-11-27",1.903,2.0019,1.903,2.0019,113250.0],["1989-11-28",2.0019,2.0389,1.9771,2.0266,47250.0],["1989-11-29",2.0266,2.0266,2.0019,2.0266,27000.0],["1989-11-30",2.0019,2.0019,1.9771,1.9771,13500.0],["1989-12-01",1.9524,1.9524,1.9154,1.9524,30000.0],["1989-12-04",1.9524,1.9648,1.8906,1.9648,39000.0],["1989-12-05",1.9648,1.9648,1.9277,1.9648,10500.0],["1989-12-06",1.9648,1.9771,1.9277,1.9277,15000.0],["1989-12-07",1.9277,1.9401,1.903,1.9401,21000.0],["1989-12-08",1.9401,1.9401,1.8906,1.9401,25500.0],["1989-12-11",1.9401,1.9401,1.9277,1.9277,12000.0],["1989-12-12",1.9277,2.0019,1.9277,1.9895,52500.0],["1989-12-13",1.9895,2.0389,1.9771,1.9895,65250.0],["1989-12-14",1.9895,1.9895,1.9154,1.9154,10500.0],["1989-12-15",1.8906,1.8906,1.7918,1.8412,28500.0],["1989-12-18",1.8412,1.8412,1.7424,1.7547,90000.0],["1989-12-19",1.7547,1.7547,1.7547,1.7547,0.0],["1989-12-20",1.7547,1.8412,1.7547,1.8412,17250.0],["1989-12-21",1.8412,1.9401,1.7918,1.9401,75750.0],["1989-12-22",1.9524,1.9771,1.9524,1.9771,6750.0],["1989-12-26",2.0019,2.1501,2.0019,2.1254,53250.0],["1989-12-27",2.1501,2.249,2.1501,2.249,91500.0],["1989-12-28",2.2614,2.5209,2.2614,2.5209,234000.0],["1989-12-29",2.5209,2.6691,2.422,2.422,168750.0],["1990-01-02",2.4467,2.4961,2.4467,2.4961,63000.0],["1990-01-03",2.4961,2.5085,2.4467,2.4467,78750.0],["1990-01-04",2.4467,2.4467,2.3726,2.3726,44250.0],["1990-01-05",2.3726,2.3726,2.3355,2.3726,33750.0],["1990-01-08",2.3726,2.3726,2.3479,2.3726,9750.0],["1990-01-09",2.3726,2.4096,2.3479,2.3726,214500.0],["1990-01-10",2.3602,2.3602,2.3108,2.3108,47250.0],["1990-01-11",2.3108,2.3355,2.2861,2.3108,43500.0],["1990-01-12",2.2737,2.2737,2.2243,2.2737,42000.0],["1990-01-15",2.2737,2.2861,2.249,2.2861,9750.0],["1990-01-16",2.2614,2.2614,2.2243,2.2366,13500.0],["1990-01-17",2.2614,2.2861,2.2614,2.2614,9750.0],["1990-01-18",2.2614,2.2737,2.249,2.2737,32250.0],["1990-01-19",2.2737,2.2737,2.2243,2.2614,50250.0],["1990-01-22",2.2614,2.2737,2.249,2.249,49500.0],["1990-01-23",2.249,2.249,2.2243,2.2243,14250.0],["1990-01-24",2.1996,2.1996,2.1254,2.1254,32250.0],["1990-01-25",2.1254,2.1625,2.1131,2.1625,25500.0],["1990-01-26",2.1501,2.1501,2.076,2.1254,40500.0],["1990-01-29",2.1501,2.2737,2.1501,2.2366,46500.0],["1990-01-30",2.2366,2.2366,2.1872,2.1872,26250.0],["1990-01-31",2.1872,2.249,2.1749,2.249,56250.0],["1990-02-01",2.2614,2.2737,2.2614,2.2737,9750.0],["1990-02-02",2.249,2.249,2.2243,2.2366,9750.0],["1990-02-05",2.249,2.3231,2.249,2.3108,77250.0],["1990-02-06",2.3231,2.6568,2.3231,2.6444,328500.0],["1990-02-07",2.6444,2.9286,2.6197,2.7927,259500.0],["1990-02-08",2.7927,2.8421,2.7186,2.768,72750.0],["1990-02-09",2.768,2.8545,2.7186,2.8174,66000.0],["1990-02-12",2.8051,2.8051,2.7309,2.7556,18000.0],["1990-02-13",2.7556,2.8174,2.7433,2.7433,63000.0],["1990-02-14",2.7433,2.768,2.6321,2.6568,64500.0],["1990-02-15",2.6568,2.6939,2.6568,2.6939,12750.0],["1990-02-16",2.6939,2.7433,2.6691,2.7433,24000.0],["1990-02-20",2.7433,2.7556,2.6939,2.7433,105000.0],["1990-02-21",2.7309,2.7309,2.6568,2.7186,40500.0],["1990-02-22",2.7186,2.7556,2.6939,2.6939,35250.0],["1990-02-23",2.6939,2.768,2.6691,2.7309,49500.0],["1990-02-26",2.7309,2.7309,2.6568,2.6568,28500.0],["1990-02-27",2.6691,2.7927,2.6691,2.768,47250.0],["1990-02-28",2.7927,2.8545,2.7927,2.8174,69750.0],["1990-03-01",2.8244,2.9235,2.6757,2.7996,159750.0],["1990-03-02",2.8244,2.8615,2.8244,2.8368,72750.0],["1990-03-05",2.8368,2.8368,2.7253,2.7253,25500.0],["1990-03-06",2.7005,2.7005,2.6262,2.6881,62250.0],["1990-03-07",2.6633,2.6633,2.589,2.6386,33750.0],["1990-03-08",2.6386,2.6881,2.589,2.589,18000.0],["1990-03-09",2.589,2.6262,2.5766,2.5766,109500.0],["1990-03-12",2.5518,2.5518,2.4527,2.4651,57000.0],["1990-03-13",2.4527,2.4527,2.2793,2.3413,191250.0],["1990-03-14",2.3536,2.4651,2.3536,2.428,75000.0],["1990-03-15",2.428,2.4404,2.3908,2.4156,16500.0],["1990-03-16",2.4156,2.4775,2.3289,2.3289,65250.0],["1990-03-19",2.3289,2.3289,2.2793,2.2917,18000.0],["1990-03-20",2.2917,2.3536,2.2917,2.3536,16500.0],["1990-03-21",2.366,2.3784,2.366,2.366,7500.0],["1990-03-22",2.3413,2.3413,2.2917,2.3413,40500.0],["1990-03-23",2.366,2.428,2.366,2.428,40500.0],["1990-03-26",2.428,2.4404,2.3536,2.3784,31500.0],["1990-03-27",2.366,2.366,2.3289,2.3536,15750.0],["1990-03-28",2.3536,2.4032,2.2422,2.2422,48000.0],["1990-03-29",2.2421,2.2545,2.1183,2.1802,49500.0],["1990-03-30",2.1802,2.1802,2.1802,2.1802,0.0],["1990-04-02",2.1802,2.2174,2.0439,2.2174,63750.0],["1990-04-03",2.2174,2.2174,2.1678,2.2174,24750.0],["1990-04-04",2.2298,2.2545,2.2298,2.2545,20250.0],["1990-04-05",2.2669,2.3784,2.2669,2.3784,51750.0],["1990-04-06",2.3784,2.3784,2.3784,2.3784,0.0],["1990-04-09",2.366,2.366,2.3536,2.366,30750.0],["1990-04-10",2.3536,2.3536,2.3413,2.3536,95250.0],["1990-04-11",2.3289,2.3289,2.2545,2.3041,72000.0],["1990-04-12",2.3041,2.3165,2.2917,2.3165,19500.0],["1990-04-16",2.3289,2.3536,2.3289,2.3289,7500.0],["1990-04-17",2.3289,2.3289,2.3165,2.3289,6000.0],["1990-04-18",2.3289,2.3413,2.2917,2.3041,79500.0],["1990-04-19",2.3041,2.3289,2.2793,2.2917,9750.0],["1990-04-20",2.2917,2.3041,2.2422,2.2422,9000.0],["1990-04-23",2.2422,2.2917,2.2422,2.2545,12000.0],["1990-04-24",2.2545,2.2793,2.2422,2.2793,23250.0],["1990-04-25",2.2793,2.3536,2.2422,2.3536,42000.0],["1990-04-26",2.3536,2.366,2.2298,2.2422,78000.0],["1990-04-27",2.2422,2.2793,2.2422,2.2793,50250.0],["1990-04-30",2.2793,2.3041,2.2298,2.2422,50250.0],["1990-05-01",2.2422,2.2422,2.2174,2.2298,26250.0],["1990-05-02",2.2298,2.2422,2.1926,2.2174,51750.0],["1990-05-03",2.2174,2.2422,2.2174,2.2422,12750.0],["1990-05-04",2.2421,2.2421,2.1802,2.1802,56250.0],["1990-05-07",2.1802,2.1926,2.143,2.143,27750.0],["1990-05-08",2.1678,2.1802,2.1678,2.1802,12750.0],["1990-05-09",2.1802,2.2422,2.1678,2.2422,22500.0],["1990-05-10",2.2422,2.2545,2.2422,2.2545,3000.0],["1990-05-11",2.2545,2.2793,2.2422,2.2422,17250.0],["1990-05-14",2.2545,2.2793,2.2545,2.2545,36750.0],["1990-05-15",2.2298,2.2298,2.205,2.205,6000.0],["1990-05-16",2.205,2.2298,2.205,2.205,7500.0],["1990-05-17",2.205,2.205,2.1554,2.205,18000.0],["1990-05-18",2.2298,2.428,2.2298,2.4156,123000.0],["1990-05-21",2.4775,2.5642,2.4775,2.4899,203250.0],["1990-05-22",2.5093,2.5838,2.5093,2.5341,148500.0],["1990-05-23",2.5341,2.6335,2.5341,2.6211,111750.0],["1990-05-24",2.6335,2.6708,2.6335,2.6708,62250.0],["1990-05-25",2.6708,2.6832,2.6335,2.6459,25500.0],["1990-05-29",2.6211,2.6211,2.5341,2.559,45000.0],["1990-05-30",2.559,2.5714,2.4223,2.4472,60750.0],["1990-05-31",2.4472,2.4844,2.4472,2.4844,35250.0],["1990-06-01",2.4844,2.4844,2.4347,2.4347,21750.0],["1990-06-04",2.4099,2.4099,2.2981,2.3726,63000.0],["1990-06-05",2.3602,2.3602,2.3229,2.3229,15750.0],["1990-06-06",2.3478,2.3851,2.3478,2.3851,7500.0],["1990-06-07",2.3975,2.472,2.3975,2.472,24000.0],["1990-06-08",2.472,2.4969,2.4596,2.4969,22500.0],["1990-06-11",2.4969,2.5341,2.4844,2.5341,22500.0],["1990-06-12",2.5341,2.5714,2.5341,2.5465,38250.0],["1990-06-13",2.5465,2.708,2.5217,2.6583,138000.0],["1990-06-14",2.6583,2.9316,2.6211,2.9068,323250.0],["1990-06-15",2.9068,3.0186,2.8198,2.9068,263250.0],["1990-06-18",2.9192,3.0807,2.9192,2.9316,372000.0],["1990-06-19",2.9316,3.0559,2.8944,3.0559,115500.0],["1990-06-20",3.1055,3.2422,3.1055,3.1801,206250.0],["1990-06-21",3.1801,3.2795,3.1801,3.2546,180750.0],["1990-06-22",3.2546,3.267,3.1304,3.1304,106500.0],["1990-06-25",3.1304,3.1304,3.0559,3.1055,133500.0],["1990-06-26",3.1304,3.1677,3.1304,3.1428,36000.0],["1990-06-27",3.1428,3.2919,3.1055,3.267,237750.0],["1990-06-28",3.267,3.3043,3.2546,3.2546,73500.0],["1990-06-29",3.2546,3.3167,3.1801,3.3167,105750.0],["1990-07-02",3.3291,3.3913,3.3291,3.3291,43500.0],["1990-07-03",3.3167,3.3167,3.2049,3.2422,46500.0],["1990-07-05",3.2173,3.2173,3.1801,3.2173,42750.0],["1990-07-06",3.2049,3.2049,3.1552,3.1677,18000.0],["1990-07-09",3.1677,3.1677,3.1304,3.1677,11250.0],["1990-07-10",3.1677,3.1801,3.1428,3.1428,18750.0],["1990-07-11",3.1677,3.354,3.1677,3.3416,57750.0],["1990-07-12",3.3416,3.4161,3.2795,3.3043,75750.0],["1990-07-13",3.3043,3.3291,3.267,3.3291,31500.0],["1990-07-16",3.3043,3.3043,3.2049,3.2422,48750.0],["1990-07-17",3.2422,3.2422,3.0559,3.1801,92250.0],["1990-07-18",3.1801,3.2049,3.1304,3.1801,33750.0],["1990-07-19",3.1801,3.1925,3.1055,3.1304,22500.0],["1990-07-20",2.2733,2.2733,2.1615,2.1863,1783500.0],["1990-07-23",2.1863,2.1863,2.0,2.1863,130500.0],["1990-07-24",2.1863,2.3851,2.1863,2.3726,102750.0],["1990-07-25",2.3851,2.4844,2.3851,2.472,184500.0],["1990-07-26",2.472,2.559,2.472,2.5341,84000.0],["1990-07-27",2.5341,2.559,2.5093,2.5093,40500.0],["1990-07-30",2.4969,2.4969,2.3726,2.3851,39000.0],["1990-07-31",2.3851,2.4596,2.3726,2.4099,72000.0],["1990-08-01",2.4223,2.5093,2.4223,2.4596,51750.0],["1990-08-02",2.4596,2.6211,2.4596,2.559,98250.0],["1990-08-03",2.559,2.5838,2.3602,2.4223,58500.0],["1990-08-06",2.3726,2.3726,2.2857,2.3105,42750.0],["1990-08-07",2.3105,2.3602,2.2857,2.2981,33750.0],["1990-08-08",2.2981,2.3851,2.2981,2.3851,24000.0],["1990-08-09",2.3851,2.4223,2.3851,2.4223,21000.0],["1990-08-10",2.3975,2.3975,2.3229,2.3602,38250.0],["1990-08-13",2.3478,2.3478,2.3105,2.3478,9750.0],["1990-08-14",2.3478,2.3975,2.3478,2.3602,80250.0],["1990-08-15",2.3726,2.4099,2.3726,2.4099,15000.0],["1990-08-16",2.4099,2.4223,2.3726,2.3851,16500.0],["1990-08-17",2.3602,2.3602,2.2608,2.2857,22500.0],["1990-08-20",2.2608,2.2608,2.1987,2.2236,19500.0],["1990-08-21",2.1987,2.1987,2.0745,2.1987,79500.0],["1990-08-22",2.1987,2.2111,2.149,2.1863,36750.0],["1990-08-23",2.1615,2.1615,2.1118,2.1118,10500.0],["1990-08-24",2.1118,2.1366,2.0497,2.0497,30000.0],["1990-08-27",2.0621,2.1739,2.0621,2.1739,27000.0],["1990-08-28",2.1809,2.2058,2.131,2.2058,33000.0],["1990-08-29",2.2058,2.2182,2.1684,2.1684,18750.0],["1990-08-30",2.1559,2.1559,2.1435,2.1435,6750.0],["1990-08-31",2.1435,2.1435,2.1435,2.1435,0.0],["1990-09-04",2.1435,2.1435,2.1185,2.1435,3750.0],["1990-09-05",2.1435,2.1435,2.1435,2.1435,0.0],["1990-09-06",2.131,2.131,2.131,2.131,3750.0],["1990-09-07",2.1684,2.2058,2.1684,2.1809,24000.0],["1990-09-10",2.1809,2.1933,2.1684,2.1684,6000.0],["1990-09-11",2.1684,2.1933,2.1684,2.1809,3750.0],["1990-09-12",2.1559,2.1559,2.1435,2.1559,8250.0],["1990-09-13",2.1559,2.1684,2.1435,2.1684,9000.0],["1990-09-14",2.1435,2.1435,2.131,2.131,12750.0],["1990-09-17",2.1061,2.1061,2.0936,2.1061,6750.0],["1990-09-18",2.0936,2.0936,2.0936,2.0936,3000.0],["1990-09-19",2.0936,2.0936,2.0812,2.0812,26250.0],["1990-09-20",2.0687,2.0687,2.0064,2.0064,5250.0],["1990-09-21",2.0189,2.0189,2.0189,2.0189,750.0],["1990-09-24",2.0189,2.0189,1.9441,1.9441,42750.0],["1990-09-25",1.9316,1.9316,1.7945,1.8195,39000.0],["1990-09-26",1.7696,1.7696,1.4207,1.4331,98250.0],["1990-09-27",1.4207,1.4207,1.3958,1.4082,28500.0],["1990-09-28",1.4082,1.6699,1.3459,1.6325,103500.0],["1990-10-01",1.645,1.8444,1.645,1.8444,47250.0],["1990-10-02",1.8444,1.8693,1.7447,1.7447,57000.0],["1990-10-03",1.7447,1.807,1.7322,1.807,33750.0],["1990-10-04",1.807,1.8195,1.7945,1.8195,9750.0],["1990-10-05",1.8195,1.8319,1.7571,1.7571,13500.0],["1990-10-08",1.7447,1.7447,1.7073,1.7073,4500.0],["1990-10-09",1.7073,1.7198,1.6948,1.6948,2250.0],["1990-10-10",1.6948,1.6948,1.6948,1.6948,0.0],["1990-10-11",1.6699,1.6699,1.6575,1.6575,8250.0],["1990-10-12",1.6575,1.6824,1.645,1.645,5250.0],["1990-10-15",1.6201,1.6201,1.6201,1.6201,2250.0],["1990-10-16",1.6201,1.6201,1.5827,1.6076,225750.0],["1990-10-17",1.6201,1.6575,1.6201,1.6575,30000.0],["1990-10-18",1.6575,1.6824,1.5951,1.5951,14250.0],["1990-10-19",1.5951,1.6076,1.5827,1.6076,30750.0],["1990-10-22",1.5702,1.5702,1.5702,1.5702,3000.0],["1990-10-23",1.5827,1.5827,1.5827,1.5827,1500.0],["1990-10-24",1.5827,1.5827,1.5827,1.5827,0.0],["1990-10-25",1.5578,1.5578,1.5079,1.5204,6000.0],["1990-10-26",1.5204,1.5328,1.4456,1.4456,9000.0],["1990-10-29",1.4331,1.4331,1.3459,1.3708,15000.0],["1990-10-30",1.3708,1.3708,1.3708,1.3708,0.0],["1990-10-31",1.3459,1.3459,1.3459,1.3459,750.0],["1990-11-01",1.3334,1.3334,1.321,1.3334,4500.0],["1990-11-02",1.3085,1.3085,1.2462,1.2462,12000.0],["1990-11-05",1.2337,1.2337,1.2337,1.2337,8250.0],["1990-11-06",1.2213,1.2213,1.1216,1.134,33750.0],["1990-11-07",1.0967,1.0967,1.0593,1.0593,30000.0],["1990-11-08",1.0717,1.1216,1.0717,1.1216,34500.0],["1990-11-09",1.1216,1.159,1.1216,1.159,7500.0],["1990-11-12",1.1714,1.1964,1.1714,1.1714,6000.0],["1990-11-13",1.1714,1.1839,1.159,1.1714,6000.0],["1990-11-14",1.1714,1.1714,1.134,1.1465,19500.0],["1990-11-15",1.1465,1.1964,1.1465,1.1964,13500.0],["1990-11-16",1.2088,1.2587,1.2088,1.2587,14250.0],["1990-11-19",1.2711,1.3708,1.2711,1.3708,19500.0],["1990-11-20",1.3833,1.483,1.3833,1.4207,54750.0],["1990-11-21",1.4207,1.4705,1.4207,1.4207,179250.0],["1990-11-23",1.4082,1.4082,1.3958,1.3958,3000.0],["1990-11-26",1.3708,1.3708,1.3459,1.3459,21750.0],["1990-11-27",1.3529,1.3529,1.3529,1.3529,3750.0],["1990-11-28",1.3529,1.378,1.3529,1.378,8250.0],["1990-11-29",1.378,1.378,1.378,1.378,0.0],["1990-11-30",1.3529,1.3529,1.3279,1.3279,9750.0],["1990-12-03",1.3279,1.3279,1.3279,1.3279,0.0],["1990-12-04",1.3153,1.3153,1.3028,1.3153,6000.0],["1990-12-05",1.2903,1.2903,1.2276,1.2527,28500.0],["1990-12-06",1.2527,1.2652,1.2527,1.2527,12750.0],["1990-12-07",1.2778,1.2903,1.2778,1.2903,13500.0],["1990-12-10",1.2778,1.2778,1.2652,1.2778,5250.0],["1990-12-11",1.2527,1.2527,1.2527,1.2527,5250.0],["1990-12-12",1.2527,1.2527,1.2151,1.2402,13500.0],["1990-12-13",1.2402,1.2402,1.2402,1.2402,1500.0],["1990-12-14",1.2402,1.2652,1.2402,1.2402,4500.0],["1990-12-17",1.2151,1.2151,1.2026,1.2026,7500.0],["1990-12-18",1.1901,1.1901,1.1525,1.1525,11250.0],["1990-12-19",1.1274,1.1274,1.1149,1.1149,3750.0],["1990-12-20",1.1024,1.1024,1.0397,1.0898,25500.0],["1990-12-21",1.0898,1.1775,1.0773,1.165,267000.0],["1990-12-24",1.1775,1.2026,1.1775,1.2026,40500.0],["1990-12-26",1.2026,1.2151,1.1775,1.2151,11250.0],["1990-12-27",1.2151,1.2151,1.2151,1.2151,0.0],["1990-12-28",1.2151,1.2151,1.1775,1.1775,16500.0],["1990-12-31",1.1775,1.2026,1.1024,1.1525,234000.0],["1991-01-02",1.1525,1.1525,1.1525,1.1525,0.0],["1991-01-03",1.165,1.1775,1.165,1.1775,3000.0],["1991-01-04",1.1901,1.2026,1.1901,1.2026,3750.0],["1991-01-07",1.2026,1.2026,1.2026,1.2026,0.0],["1991-01-08",1.2026,1.2026,1.2026,1.2026,0.0],["1991-01-09",1.2026,1.2151,1.1901,1.1901,4500.0],["1991-01-10",1.1901,1.1901,1.1775,1.1901,4500.0],["1991-01-11",1.1901,1.1901,1.1901,1.1901,750.0],["1991-01-14",1.1901,1.1901,1.1901,1.1901,0.0],["1991-01-15",1.1901,1.1901,1.1901,1.1901,1500.0],["1991-01-16",1.1901,1.1901,1.1901,1.1901,1500.0],["1991-01-17",1.1901,1.2151,1.1274,1.14,33750.0],["1991-01-18",1.1274,1.1274,1.1274,1.1274,750.0],["1991-01-21",1.1274,1.1274,1.1274,1.1274,0.0],["1991-01-22",1.1274,1.14,1.1149,1.1149,2250.0],["1991-01-23",1.1024,1.1024,1.0648,1.0898,9750.0],["1991-01-24",1.1149,1.1525,1.1149,1.1525,27000.0],["1991-01-25",1.165,1.2276,1.165,1.165,39750.0],["1991-01-28",1.165,1.165,1.1274,1.165,15000.0],["1991-01-29",1.1525,1.1525,1.1274,1.14,10500.0],["1991-01-30",1.14,1.1525,1.14,1.1525,47250.0],["1991-01-31",1.14,1.14,1.1274,1.14,29250.0],["1991-02-01",1.14,1.165,1.1274,1.1525,27750.0],["1991-02-04",1.1775,1.3529,1.1775,1.3028,159000.0],["1991-02-05",1.3279,1.5408,1.3279,1.5408,120750.0],["1991-02-06",1.5408,1.5659,1.4531,1.5158,66000.0],["1991-02-07",1.5158,1.5158,1.4657,1.4907,28500.0],["1991-02-08",1.4907,1.4907,1.4531,1.4531,48750.0],["1991-02-11",1.4281,1.4281,1.378,1.3905,63750.0],["1991-02-12",1.3905,1.4281,1.3905,1.4281,29250.0],["1991-02-13",1.4281,1.5158,1.4281,1.5158,16500.0],["1991-02-14",1.5158,1.5408,1.4782,1.4782,23250.0],["1991-02-15",1.5032,1.5784,1.5032,1.5784,49500.0],["1991-02-19",1.5784,1.5784,1.5533,1.5659,15750.0],["1991-02-20",1.5659,1.5784,1.5659,1.5784,18000.0],["1991-02-21",1.5909,1.6536,1.5909,1.6536,40500.0],["1991-02-22",1.6661,1.7663,1.6661,1.7287,39000.0],["1991-02-25",1.7663,1.9292,1.7663,1.9041,91500.0],["1991-02-26",1.9041,1.9542,1.8791,1.9041,64500.0],["1991-02-27",1.9041,2.0043,1.8916,2.0043,46500.0],["1991-02-28",2.0043,2.0294,1.9793,2.0294,183000.0],["1991-03-01",2.0419,2.1171,2.0419,2.1045,67500.0],["1991-03-04",2.1546,2.305,2.1546,2.2549,92250.0],["1991-03-05",2.2549,2.2549,2.1797,2.1797,46500.0],["1991-03-06",2.1867,2.2119,2.1742,2.1742,14250.0],["1991-03-07",2.1365,2.1365,2.0611,2.0988,42000.0],["1991-03-08",2.0988,2.1616,2.0988,2.1239,14250.0],["1991-03-11",2.1239,2.1616,2.1113,2.1365,22500.0],["1991-03-12",2.1365,2.1365,2.0736,2.0988,42000.0],["1991-03-13",2.0862,2.0862,1.9982,2.0359,30000.0],["1991-03-14",2.0359,2.0736,2.0359,2.0359,19500.0],["1991-03-15",2.0359,2.0611,1.9731,1.9731,39750.0],["1991-03-18",1.9731,1.9982,1.9605,1.9857,18000.0],["1991-03-19",1.9982,2.0108,1.9982,2.0108,6000.0],["1991-03-20",2.0108,2.0108,1.9731,1.9731,16500.0],["1991-03-21",1.9731,1.9731,1.9354,1.9354,9000.0],["1991-03-22",1.9354,1.9605,1.9354,1.948,12750.0],["1991-03-25",1.948,1.948,1.9354,1.948,18000.0],["1991-03-26",1.9228,1.9228,1.9228,1.9228,1500.0],["1991-03-27",1.9228,1.9228,1.8725,1.8725,19500.0],["1991-03-28",1.8726,1.9103,1.8726,1.9103,38250.0],["1991-04-01",1.9103,1.9103,1.8851,1.8851,13500.0],["1991-04-02",1.86,1.86,1.8097,1.8223,19500.0],["1991-04-03",1.8223,1.8348,1.7846,1.8223,65250.0],["1991-04-04",1.8097,1.8097,1.8097,1.8097,2250.0],["1991-04-05",1.8223,1.8223,1.8223,1.8223,750.0],["1991-04-08",1.8097,1.8097,1.7846,1.8097,13500.0],["1991-04-09",1.8097,1.8097,1.8097,1.8097,0.0],["1991-04-10",1.8097,1.8097,1.8097,1.8097,0.0],["1991-04-11",1.7971,1.7971,1.772,1.7846,22500.0],["1991-04-12",1.7846,1.7846,1.7594,1.772,15750.0],["1991-04-15",1.7846,1.7971,1.7846,1.7846,2250.0],["1991-04-16",1.772,1.772,1.7469,1.7469,4500.0],["1991-04-17",1.7469,1.772,1.7092,1.7092,7500.0],["1991-04-18",1.7092,1.86,1.7092,1.86,35250.0],["1991-04-19",1.86,1.8977,1.86,1.8977,12000.0],["1991-04-22",1.8977,1.8977,1.8097,1.8097,23250.0],["1991-04-23",1.8097,1.8097,1.7594,1.7594,11250.0],["1991-04-24",1.7594,1.7594,1.6338,1.6966,63750.0],["1991-04-25",1.6589,1.6589,1.6086,1.6086,33000.0],["1991-04-26",1.6086,1.6086,1.6086,1.6086,25500.0],["1991-04-29",1.6212,1.6463,1.6212,1.6463,20250.0],["1991-04-30",1.6589,1.684,1.6589,1.684,9000.0],["1991-05-01",1.684,1.7343,1.684,1.684,35250.0],["1991-05-02",1.684,1.6966,1.6715,1.6715,9750.0],["1991-05-03",1.7217,1.7469,1.7217,1.7217,15000.0],["1991-05-06",1.7092,1.7092,1.6966,1.6966,6750.0],["1991-05-07",1.7217,1.7469,1.7217,1.7469,5250.0],["1991-05-08",1.7469,1.772,1.7469,1.772,7500.0],["1991-05-09",1.772,1.7846,1.7469,1.772,15000.0],["1991-05-10",1.7846,1.8348,1.7846,1.8097,16500.0],["1991-05-13",1.8097,1.8348,1.8097,1.8097,1500.0],["1991-05-14",1.7789,1.7789,1.7663,1.7663,7500.0],["1991-05-15",1.7537,1.7537,1.7032,1.7285,36750.0],["1991-05-16",1.7158,1.7158,1.6906,1.6906,10500.0],["1991-05-17",1.6906,1.6906,1.6906,1.6906,750.0],["1991-05-20",1.678,1.678,1.6401,1.6401,6750.0],["1991-05-21",1.6275,1.6275,1.5897,1.5897,6750.0],["1991-05-22",1.6149,1.6654,1.6149,1.6528,8250.0],["1991-05-23",1.678,1.7032,1.678,1.7032,3000.0],["1991-05-24",1.7032,1.7032,1.678,1.7032,3750.0],["1991-05-28",1.7032,1.7032,1.7032,1.7032,0.0],["1991-05-29",1.7032,1.7285,1.6906,1.6906,5250.0],["1991-05-30",1.7158,1.7285,1.7158,1.7285,2250.0],["1991-05-31",1.7537,1.7915,1.7537,1.7789,10500.0],["1991-06-03",1.7537,1.7537,1.7537,1.7537,8250.0],["1991-06-04",1.7537,1.7537,1.7537,1.7537,1500.0],["1991-06-05",1.7537,1.7663,1.7537,1.7663,11250.0],["1991-06-06",1.7789,1.9051,1.7789,1.9051,34500.0],["1991-06-07",1.9051,1.9051,1.8672,1.8925,12750.0],["1991-06-10",1.8925,1.8925,1.8925,1.8925,18000.0],["1991-06-11",1.9051,1.9429,1.9051,1.9429,28500.0],["1991-06-12",1.9177,1.9177,1.8925,1.9051,9000.0],["1991-06-13",1.8799,1.8799,1.842,1.8799,23250.0],["1991-06-14",1.8799,1.9051,1.8672,1.9051,15000.0],["1991-06-17",1.9177,1.9303,1.9177,1.9303,7500.0],["1991-06-18",1.9303,1.9682,1.9303,1.9303,6750.0],["1991-06-19",1.8925,1.8925,1.8672,1.8925,13500.0],["1991-06-20",1.8925,1.8925,1.8672,1.8799,4500.0],["1991-06-21",1.8799,1.9051,1.8672,1.8925,6750.0],["1991-06-24",1.8925,1.9051,1.8672,1.8672,10500.0],["1991-06-25",1.8672,1.8672,1.8672,1.8672,1500.0],["1991-06-26",1.8672,1.8925,1.8546,1.8925,4500.0],["1991-06-27",1.8925,1.8925,1.8925,1.8925,0.0],["1991-06-28",1.8799,1.8799,1.8294,1.8799,30750.0],["1991-07-01",1.8925,1.8925,1.8925,1.8925,750.0],["1991-07-02",1.8925,1.8925,1.8799,1.8925,2250.0],["1991-07-03",1.8925,1.8925,1.8925,1.8925,0.0],["1991-07-05",1.8672,1.8672,1.8672,1.8672,1500.0],["1991-07-08",1.8672,1.8672,1.8672,1.8672,0.0],["1991-07-09",1.842,1.842,1.8168,1.8168,11250.0],["1991-07-10",1.8168,1.842,1.8042,1.842,9750.0],["1991-07-11",1.8168,1.8168,1.8168,1.8168,750.0],["1991-07-12",1.8168,1.8168,1.8168,1.8168,0.0],["1991-07-15",1.8168,1.8168,1.8168,1.8168,1500.0],["1991-07-16",1.842,1.8546,1.842,1.8546,6750.0],["1991-07-17",1.8672,1.8799,1.8672,1.8672,13500.0],["1991-07-18",1.8925,1.9808,1.8925,1.9808,19500.0],["1991-07-19",1.9808,2.0817,1.9808,2.0313,60750.0],["1991-07-22",2.0439,2.0943,2.0439,2.0439,34500.0],["1991-07-23",2.0439,2.0943,2.0439,2.0565,31500.0],["1991-07-24",2.0439,2.0439,2.0313,2.0439,5250.0],["1991-07-25",2.0186,2.0186,1.9934,1.9934,4500.0],["1991-07-26",2.006,2.0565,2.006,2.0565,12000.0],["1991-07-29",2.0817,2.1196,2.0817,2.1196,6750.0],["1991-07-30",2.1322,2.1574,2.1322,2.1574,19500.0],["1991-07-31",2.1574,2.2205,2.1574,2.1574,37500.0],["1991-08-01",2.1574,2.17,2.0943,2.1574,15000.0],["1991-08-02",2.1322,2.1322,2.0691,2.0691,15000.0],["1991-08-05",2.0691,2.107,2.0186,2.0439,15750.0],["1991-08-06",2.0186,2.0186,1.9808,2.006,21750.0],["1991-08-07",2.006,2.0313,2.006,2.006,4500.0],["1991-08-08",2.006,2.0439,1.9934,1.9934,13500.0],["1991-08-09",1.9808,1.9808,1.9556,1.9556,9000.0],["1991-08-12",1.9556,1.9682,1.9429,1.9429,9000.0],["1991-08-13",1.9429,1.9934,1.9177,1.9429,20250.0],["1991-08-14",1.9429,1.9429,1.9429,1.9429,0.0],["1991-08-15",1.9177,1.9177,1.9177,1.9177,3000.0],["1991-08-16",1.8925,1.8925,1.8925,1.8925,3750.0],["1991-08-19",1.842,1.842,1.8042,1.8168,12750.0],["1991-08-20",1.8168,1.8168,1.8168,1.8168,0.0],["1991-08-21",1.8168,1.8294,1.8042,1.8168,9750.0],["1991-08-22",1.8294,1.8799,1.8294,1.8799,13500.0],["1991-08-23",1.8799,1.8799,1.8799,1.8799,5250.0],["1991-08-26",1.8616,1.8616,1.8236,1.849,24000.0],["1991-08-27",1.849,1.8616,1.811,1.8363,12750.0],["1991-08-28",1.8363,1.8616,1.7983,1.8363,15750.0],["1991-08-29",1.8363,1.8616,1.8363,1.8363,8250.0],["1991-08-30",1.849,1.8616,1.849,1.8616,1500.0],["1991-09-03",1.8363,1.8363,1.811,1.811,8250.0],["1991-09-04",1.8236,1.8743,1.8236,1.849,16500.0],["1991-09-05",1.8616,1.8743,1.8616,1.8743,6000.0],["1991-09-06",1.8743,1.8743,1.8236,1.8236,15750.0],["1991-09-09",1.849,1.849,1.849,1.849,3000.0],["1991-09-10",1.849,1.8616,1.8363,1.8616,9000.0],["1991-09-11",1.8743,1.887,1.8743,1.887,2250.0],["1991-09-12",1.887,1.887,1.887,1.887,0.0],["1991-09-13",1.8743,1.8743,1.849,1.8743,9000.0],["1991-09-16",1.8996,1.9249,1.8996,1.8996,13500.0],["1991-09-17",1.8743,1.8743,1.8743,1.8743,750.0],["1991-09-18",1.849,1.849,1.849,1.849,1500.0],["1991-09-19",1.849,1.8616,1.8236,1.8616,11250.0],["1991-09-20",1.8616,1.8616,1.8616,1.8616,0.0],["1991-09-23",1.8363,1.8363,1.7983,1.7983,5250.0],["1991-09-24",1.7983,1.8236,1.773,1.7983,12000.0],["1991-09-25",1.773,1.773,1.7223,1.7476,21750.0],["1991-09-26",1.7476,1.7476,1.735,1.735,2250.0],["1991-09-27",1.735,1.773,1.7097,1.7097,22500.0],["1991-09-30",1.7223,1.773,1.7223,1.773,28500.0],["1991-10-01",1.7476,1.7476,1.735,1.735,5250.0],["1991-10-02",1.7476,1.7476,1.7476,1.7476,750.0],["1991-10-03",1.7223,1.7223,1.7223,1.7223,4500.0],["1991-10-04",1.7223,1.7223,1.7097,1.7223,9000.0],["1991-10-07",1.7223,1.7223,1.697,1.7223,5250.0],["1991-10-08",1.7223,1.7223,1.7223,1.7223,0.0],["1991-10-09",1.7223,1.735,1.7223,1.7223,3750.0],["1991-10-10",1.7223,1.7223,1.659,1.697,24750.0],["1991-10-11",1.697,1.697,1.6717,1.697,4500.0],["1991-10-14",1.697,1.735,1.697,1.735,9000.0],["1991-10-15",1.7223,1.7223,1.697,1.697,20250.0],["1991-10-16",1.6843,1.6843,1.6843,1.6843,5250.0],["1991-10-17",1.697,1.7223,1.697,1.7097,13500.0],["1991-10-18",1.7097,1.7097,1.6843,1.7097,21750.0],["1991-10-21",1.7097,1.7223,1.697,1.7097,3000.0],["1991-10-22",1.7097,1.7223,1.6717,1.6717,30750.0],["1991-10-23",1.6717,1.697,1.6463,1.6463,24750.0],["1991-10-24",1.6463,1.6463,1.5957,1.6463,18000.0],["1991-10-25",1.6463,1.6717,1.6463,1.6463,4500.0],["1991-10-28",1.659,1.7223,1.659,1.7223,9750.0],["1991-10-29",1.6717,1.6717,1.659,1.659,18000.0],["1991-10-30",1.659,1.6843,1.6337,1.6337,12000.0],["1991-10-31",1.621,1.621,1.545,1.545,36000.0],["1991-11-01",1.507,1.507,1.4564,1.507,35250.0],["1991-11-04",1.5324,1.5324,1.5324,1.5324,7500.0],["1991-11-05",1.5324,1.5577,1.5324,1.5324,11250.0],["1991-11-06",1.5197,1.5197,1.5197,1.5197,1500.0],["1991-11-07",1.5197,1.545,1.4817,1.4817,7500.0],["1991-11-08",1.4817,1.4944,1.4817,1.4944,11250.0],["1991-11-11",1.4944,1.4944,1.4944,1.4944,0.0],["1991-11-12",1.4817,1.507,1.4564,1.4564,25500.0],["1991-11-13",1.469,1.469,1.469,1.469,3750.0],["1991-11-14",1.469,1.4817,1.469,1.4817,4500.0],["1991-11-15",1.4564,1.4817,1.4564,1.4817,6750.0],["1991-11-18",1.469,1.469,1.4057,1.4564,24750.0],["1991-11-19",1.4564,1.4564,1.4184,1.4437,8250.0],["1991-11-20",1.4437,1.4437,1.4437,1.4437,0.0],["1991-11-21",1.431,1.4437,1.4184,1.4437,3000.0],["1991-11-22",1.4184,1.4184,1.4057,1.4057,8250.0],["1991-11-25",1.3874,1.3874,1.2728,1.2728,53250.0],["1991-11-26",1.2983,1.3237,1.2983,1.3237,13500.0],["1991-11-27",1.3237,1.3237,1.3237,1.3237,0.0],["1991-11-29",1.3237,1.3365,1.3237,1.3365,1500.0],["1991-12-02",1.3619,1.3874,1.3619,1.3747,4500.0],["1991-12-03",1.3619,1.4256,1.3619,1.4256,5250.0],["1991-12-04",1.451,1.4765,1.451,1.4765,6750.0],["1991-12-05",1.4892,1.4892,1.4892,1.4892,4500.0],["1991-12-06",1.4765,1.4765,1.4765,1.4765,1500.0],["1991-12-09",1.4892,1.4892,1.4256,1.4256,17250.0],["1991-12-10",1.4383,1.451,1.4383,1.451,1500.0],["1991-12-11",1.451,1.451,1.451,1.451,0.0],["1991-12-12",1.4256,1.4256,1.4001,1.4001,7500.0],["1991-12-13",1.4256,1.4256,1.4001,1.4256,6750.0],["1991-12-16",1.4383,1.4765,1.4383,1.4765,30000.0],["1991-12-17",1.451,1.451,1.451,1.451,5250.0],["1991-12-18",1.4638,1.4765,1.4638,1.4765,2250.0],["1991-12-19",1.451,1.451,1.4256,1.451,10500.0],["1991-12-20",1.4383,1.4638,1.4256,1.4638,15000.0],["1991-12-23",1.4638,1.4638,1.4638,1.4638,0.0],["1991-12-24",1.4765,1.4765,1.4765,1.4765,3000.0],["1991-12-26",1.4892,1.4892,1.4892,1.4892,15000.0],["1991-12-27",1.4638,1.4765,1.4256,1.4383,30750.0],["1991-12-30",1.4128,1.4128,1.3747,1.3747,20250.0],["1991-12-31",1.3492,1.3747,1.2728,1.3747,194250.0],["1992-01-02",1.3874,1.4383,1.3874,1.4383,12750.0],["1992-01-03",1.4638,1.7183,1.4638,1.642,71250.0],["1992-01-06",1.6674,1.7311,1.6547,1.6801,92250.0],["1992-01-07",1.7056,1.7311,1.7056,1.7183,21000.0],["1992-01-08",1.7311,1.8074,1.7311,1.7311,75000.0],["1992-01-09",1.7565,1.8074,1.7311,1.8074,21000.0],["1992-01-10",1.8201,1.8456,1.7692,1.8074,75750.0],["1992-01-13",1.8201,1.8329,1.8074,1.8329,63000.0],["1992-01-14",1.8074,1.8838,1.8074,1.8838,21000.0],["1992-01-15",1.8711,1.8965,1.8711,1.8965,6750.0],["1992-01-16",1.9092,1.922,1.8838,1.8965,36750.0],["1992-01-17",1.922,2.0238,1.9092,2.0111,36750.0],["1992-01-20",2.0238,2.0365,1.9983,2.0111,30000.0],["1992-01-21",1.9729,1.9729,1.8965,1.922,51750.0],["1992-01-22",1.8838,1.9729,1.8838,1.9729,21000.0],["1992-01-23",1.9856,1.9983,1.9347,1.9347,60000.0],["1992-01-24",1.9347,1.9602,1.9347,1.9602,17250.0],["1992-01-27",1.9602,2.0111,1.9602,2.0111,57000.0],["1992-01-28",1.9856,2.0747,1.9856,2.0747,25500.0],["1992-01-29",2.0493,2.0493,1.9983,2.0238,18750.0],["1992-01-30",1.9983,2.0111,1.9729,1.9729,24750.0],["1992-01-31",1.9856,1.9856,1.9474,1.9474,30000.0],["1992-02-03",1.9729,1.9729,1.8838,1.8838,12000.0],["1992-02-04",1.9092,1.9347,1.9092,1.9347,9750.0],["1992-02-05",1.9474,2.062,1.9474,2.0365,63750.0],["1992-02-06",2.0365,2.0493,2.0238,2.0493,9000.0],["1992-02-07",2.0365,2.062,2.0238,2.062,11250.0],["1992-02-10",2.0493,2.0493,1.9983,1.9983,7500.0],["1992-02-11",1.9983,1.9983,1.9983,1.9983,0.0],["1992-02-12",2.0238,2.1384,2.0238,2.1384,39750.0],["1992-02-13",2.1638,2.1638,2.1129,2.1129,22500.0],["1992-02-14",2.1002,2.1256,2.0365,2.0365,18750.0],["1992-02-18",2.0747,2.0874,2.062,2.0874,18000.0],["1992-02-19",2.1002,2.1893,2.0874,2.1893,50250.0],["1992-02-20",2.1893,2.2911,2.1893,2.2911,49500.0],["1992-02-21",2.2656,2.2656,2.202,2.2656,57000.0],["1992-02-24",2.2402,2.2656,2.202,2.202,15750.0],["1992-02-25",2.2275,2.2275,2.1129,2.1511,25500.0],["1992-02-26",2.1384,2.3675,2.1384,2.3675,75000.0],["1992-02-27",2.342,2.8257,2.3166,2.5966,176250.0],["1992-02-28",2.5966,2.5966,2.4693,2.4693,133500.0],["1992-03-02",2.4566,2.5329,2.4438,2.5075,51750.0],["1992-03-03",2.5202,2.5457,2.4438,2.482,53250.0],["1992-03-04",2.4764,2.4892,2.4126,2.4253,33750.0],["1992-03-05",2.3998,2.3998,2.2466,2.2594,69750.0],["1992-03-06",2.2466,2.2722,2.2466,2.2594,15000.0],["1992-03-09",2.2722,2.2977,2.2722,2.2849,20250.0],["1992-03-10",2.2594,2.2594,2.1445,2.2466,62250.0],["1992-03-11",2.2594,2.2594,2.1445,2.1445,79500.0],["1992-03-12",2.17,2.1828,2.1062,2.1062,15000.0],["1992-03-13",2.0679,2.1062,2.0296,2.1062,42750.0],["1992-03-16",2.119,2.1318,2.1062,2.1062,2250.0],["1992-03-17",2.1062,2.1062,2.0552,2.0807,21750.0],["1992-03-18",2.0807,2.0807,2.0296,2.0552,16500.0],["1992-03-19",2.0935,2.1445,2.0935,2.1062,33000.0],["1992-03-20",2.119,2.119,2.119,2.119,2250.0],["1992-03-23",2.1318,2.1318,2.0807,2.0935,36000.0],["1992-03-24",2.0679,2.0679,1.953,2.0552,28500.0],["1992-03-25",2.0807,2.0807,2.0424,2.0807,9750.0],["1992-03-26",2.0552,2.0807,2.0296,2.0807,18750.0],["1992-03-27",2.0679,2.0679,2.0296,2.0296,12000.0],["1992-03-30",2.0296,2.0296,2.0296,2.0296,0.0],["1992-03-31",2.0169,2.0807,2.0169,2.0807,12000.0],["1992-04-01",2.0552,2.0552,1.9913,2.0169,27750.0],["1992-04-02",1.9913,1.9913,1.9275,1.9786,33000.0],["1992-04-03",1.9658,1.9913,1.9147,1.9913,21000.0],["1992-04-06",1.9913,1.9913,1.9913,1.9913,0.0],["1992-04-07",2.0041,2.0041,2.0041,2.0041,8250.0],["1992-04-08",1.9786,1.9786,1.8892,1.9658,24750.0],["1992-04-09",1.953,1.9786,1.953,1.9658,35250.0],["1992-04-10",1.9658,1.9658,1.9658,1.9658,3000.0],["1992-04-13",1.9913,2.0552,1.6977,1.7871,200250.0],["1992-04-14",1.7616,1.7616,1.7616,1.7616,13500.0],["1992-04-15",1.7616,1.7743,1.7616,1.7743,22500.0],["1992-04-16",1.7616,1.7616,1.736,1.736,21000.0],["1992-04-20",1.736,1.736,1.736,1.736,42000.0],["1992-04-21",1.736,1.736,1.7105,1.7105,22500.0],["1992-04-22",1.6977,1.7233,1.6977,1.7233,5250.0],["1992-04-23",1.736,1.736,1.736,1.736,15000.0],["1992-04-24",1.7105,1.736,1.7105,1.736,10500.0],["1992-04-27",1.7233,1.7233,1.7105,1.7105,3750.0],["1992-04-28",1.7488,1.7488,1.7488,1.7488,1500.0],["1992-04-29",1.7743,1.7871,1.7743,1.7871,6750.0],["1992-04-30",1.8126,1.8126,1.8126,1.8126,1500.0],["1992-05-01",1.7871,1.7871,1.7871,1.7871,750.0],["1992-05-04",1.7999,1.8126,1.7999,1.8126,1500.0],["1992-05-05",1.8126,1.8126,1.8126,1.8126,0.0],["1992-05-06",1.7871,1.7871,1.7743,1.7743,3750.0],["1992-05-07",1.7743,1.7743,1.7743,1.7743,0.0],["1992-05-08",1.5318,1.6084,1.5318,1.5956,91500.0],["1992-05-11",1.6212,1.6212,1.5573,1.6212,19500.0],["1992-05-12",1.6212,1.6212,1.5701,1.6084,13500.0],["1992-05-13",1.6339,1.6594,1.6339,1.6594,13500.0],["1992-05-14",1.6467,1.6722,1.6084,1.6339,9000.0],["1992-05-15",1.6084,1.6084,1.6084,1.6084,5250.0],["1992-05-18",1.5956,1.6339,1.5956,1.6339,3750.0],["1992-05-19",1.6539,1.6667,1.6539,1.6667,3000.0],["1992-05-20",1.6796,1.7308,1.6796,1.7308,9750.0],["1992-05-21",1.7437,1.7693,1.7052,1.7308,27750.0],["1992-05-22",1.7308,1.7308,1.7308,1.7308,3000.0],["1992-05-26",1.7308,1.7308,1.7308,1.7308,0.0],["1992-05-27",1.7052,1.7052,1.6796,1.6924,9750.0],["1992-05-28",1.6796,1.7308,1.6796,1.7308,6000.0],["1992-05-29",1.7308,1.7308,1.6924,1.7052,10500.0],["1992-06-01",1.7308,1.7437,1.718,1.7437,15000.0],["1992-06-02",1.7437,1.7437,1.7437,1.7437,0.0],["1992-06-03",1.7437,1.7437,1.7437,1.7437,0.0],["1992-06-04",1.718,1.718,1.5385,1.5385,33750.0],["1992-06-05",1.5642,1.6155,1.5642,1.6155,13500.0],["1992-06-08",1.6155,1.6155,1.6155,1.6155,0.0],["1992-06-09",1.6155,1.6155,1.6155,1.6155,0.0],["1992-06-10",1.6411,1.6411,1.6411,1.6411,3000.0],["1992-06-11",1.6411,1.6411,1.6411,1.6411,0.0],["1992-06-12",1.6411,1.6411,1.6411,1.6411,0.0],["1992-06-15",1.6411,1.6411,1.6411,1.6411,0.0],["1992-06-16",1.6667,1.6667,1.6155,1.6155,39000.0],["1992-06-17",1.5898,1.5898,1.5898,1.5898,1500.0],["1992-06-18",1.5898,1.5898,1.5898,1.5898,0.0],["1992-06-19",1.5642,1.577,1.5642,1.577,3000.0],["1992-06-22",1.6026,1.6283,1.6026,1.6283,7500.0],["1992-06-23",1.6283,1.6283,1.6283,1.6283,1500.0],["1992-06-24",1.6283,1.6283,1.6283,1.6283,0.0],["1992-06-25",1.6026,1.6026,1.6026,1.6026,750.0],["1992-06-26",1.577,1.577,1.577,1.577,1500.0],["1992-06-29",1.6026,1.6283,1.6026,1.6026,18750.0],["1992-06-30",1.5385,1.577,1.5385,1.577,24000.0],["1992-07-01",1.5514,1.5642,1.4872,1.5642,33750.0],["1992-07-02",1.5385,1.5642,1.5385,1.5642,2250.0],["1992-07-06",1.577,1.6026,1.4872,1.5129,88500.0],["1992-07-07",1.4872,1.4872,1.4488,1.4744,36750.0],["1992-07-08",1.4744,1.4872,1.436,1.436,31500.0],["1992-07-09",1.436,1.4488,1.436,1.4488,18750.0],["1992-07-10",1.4616,1.4616,1.4616,1.4616,16500.0],["1992-07-13",1.436,1.4744,1.436,1.436,39000.0],["1992-07-14",1.3847,1.436,1.3847,1.4103,13500.0],["1992-07-15",1.4103,1.4103,1.4103,1.4103,0.0],["1992-07-16",1.3975,1.4488,1.3975,1.4488,8250.0],["1992-07-17",1.4231,1.4231,1.3719,1.3847,14250.0],["1992-07-20",1.3719,1.4872,1.3462,1.4872,18750.0],["1992-07-21",1.5129,1.5898,1.4744,1.4744,30750.0],["1992-07-22",1.5001,1.5642,1.2821,1.2821,60000.0],["1992-07-23",1.3077,1.3206,1.2821,1.3077,31500.0],["1992-07-24",1.3206,1.3847,1.3206,1.3847,28500.0],["1992-07-27",1.3847,1.436,1.3847,1.436,21750.0],["1992-07-28",1.436,1.436,1.3975,1.4231,15000.0],["1992-07-29",1.436,1.436,1.4103,1.4103,3750.0],["1992-07-30",1.4231,1.4231,1.4231,1.4231,3750.0],["1992-07-31",1.4103,1.4103,1.3847,1.3847,5250.0],["1992-08-03",1.359,1.4103,1.359,1.3847,10500.0],["1992-08-04",1.379,1.379,1.379,1.379,0.0],["1992-08-05",1.3919,1.4048,1.3919,1.4048,15750.0],["1992-08-06",1.4177,1.4434,1.4177,1.4434,6000.0],["1992-08-07",1.4692,1.4692,1.4692,1.4692,3750.0],["1992-08-10",1.4177,1.4306,1.4048,1.4048,14250.0],["1992-08-11",1.3919,1.3919,1.3919,1.3919,2250.0],["1992-08-12",1.379,1.379,1.379,1.379,14250.0],["1992-08-13",1.379,1.379,1.379,1.379,13500.0],["1992-08-14",1.379,1.3919,1.379,1.3919,3750.0],["1992-08-17",1.4177,1.4177,1.4177,1.4177,750.0],["1992-08-18",1.4177,1.4177,1.4177,1.4177,3750.0],["1992-08-19",1.4434,1.4434,1.4434,1.4434,1500.0],["1992-08-20",1.4692,1.4692,1.4692,1.4692,2250.0],["1992-08-21",1.4692,1.4692,1.4306,1.4306,24750.0],["1992-08-24",1.4563,1.4692,1.4177,1.4434,21750.0],["1992-08-25",1.4177,1.4177,1.3919,1.4177,7500.0],["1992-08-26",1.4434,1.4692,1.4434,1.4692,5250.0],["1992-08-27",1.4692,1.4692,1.4692,1.4692,0.0],["1992-08-28",1.4692,1.4692,1.4692,1.4692,0.0],["1992-08-31",1.4434,1.4692,1.4434,1.4692,6000.0],["1992-09-01",1.4434,1.4434,1.4434,1.4434,1500.0],["1992-09-02",1.4692,1.4692,1.4692,1.4692,750.0],["1992-09-03",1.4434,1.4692,1.4177,1.4177,9000.0],["1992-09-04",1.4177,1.4177,1.4177,1.4177,0.0],["1992-09-08",1.4434,1.4434,1.4434,1.4434,1500.0],["1992-09-09",1.4434,1.4434,1.4434,1.4434,0.0],["1992-09-10",1.4177,1.4177,1.4177,1.4177,2250.0],["1992-09-11",1.4048,1.4048,1.4048,1.4048,1500.0],["1992-09-14",1.4048,1.4048,1.4048,1.4048,0.0],["1992-09-15",1.3919,1.3919,1.3919,1.3919,1500.0],["1992-09-16",1.4048,1.4177,1.4048,1.4177,10500.0],["1992-09-17",1.4177,1.4177,1.4177,1.4177,0.0],["1992-09-18",1.4048,1.4177,1.4048,1.4177,8250.0],["1992-09-21",1.4177,1.4177,1.4177,1.4177,0.0],["1992-09-22",1.379,1.4177,1.379,1.4177,11250.0],["1992-09-23",1.4177,1.4177,1.4177,1.4177,0.0],["1992-09-24",1.4177,1.4177,1.4177,1.4177,0.0],["1992-09-25",1.4177,1.4177,1.4177,1.4177,0.0],["1992-09-28",1.4048,1.4177,1.4048,1.4177,17250.0],["1992-09-29",1.4177,1.4177,1.4177,1.4177,0.0],["1992-09-30",1.4177,1.4177,1.4177,1.4177,0.0],["1992-10-01",1.4177,1.4177,1.4177,1.4177,0.0],["1992-10-02",1.4177,1.4177,1.4177,1.4177,0.0],["1992-10-05",1.3919,1.3919,1.3532,1.3532,6000.0],["1992-10-06",1.3403,1.3403,1.3403,1.3403,6000.0],["1992-10-07",1.3275,1.3275,1.3275,1.3275,1500.0],["1992-10-08",1.2888,1.3275,1.2888,1.3275,9000.0],["1992-10-09",1.3403,1.3532,1.3403,1.3532,6000.0],["1992-10-12",1.3275,1.3275,1.3275,1.3275,750.0],["1992-10-13",1.3275,1.3275,1.3275,1.3275,0.0],["1992-10-14",1.3403,1.3403,1.3403,1.3403,3000.0],["1992-10-15",1.3403,1.3403,1.3403,1.3403,0.0],["1992-10-16",1.3403,1.3403,1.3403,1.3403,0.0],["1992-10-19",1.3403,1.3403,1.3403,1.3403,3000.0],["1992-10-20",1.3403,1.3532,1.3403,1.3532,3750.0],["1992-10-21",1.3403,1.3919,1.3403,1.3919,18750.0],["1992-10-22",1.4048,1.4048,1.3919,1.3919,6000.0],["1992-10-23",1.379,1.379,1.3532,1.3661,6000.0],["1992-10-26",1.379,1.3919,1.379,1.3919,6750.0],["1992-10-27",1.4177,1.4177,1.4177,1.4177,16500.0],["1992-10-28",1.4177,1.4177,1.3532,1.379,10500.0],["1992-10-29",1.4048,1.4563,1.3919,1.3919,16500.0],["1992-10-30",1.379,1.379,1.3403,1.3661,17250.0],["1992-11-02",1.3661,1.3661,1.3661,1.3661,0.0],["1992-11-03",1.3532,1.3532,1.3403,1.3403,3000.0],["1992-11-04",1.3661,1.3661,1.3661,1.3661,3750.0],["1992-11-05",1.3661,1.3661,1.3661,1.3661,8250.0],["1992-11-06",1.3661,1.3661,1.3661,1.3661,2250.0],["1992-11-09",1.3604,1.3604,1.3604,1.3604,0.0],["1992-11-10",1.3345,1.3475,1.3345,1.3475,4500.0],["1992-11-11",1.3475,1.3475,1.3475,1.3475,0.0],["1992-11-12",1.3475,1.3475,1.3475,1.3475,3750.0],["1992-11-13",1.3215,1.3215,1.3215,1.3215,5250.0],["1992-11-16",1.3215,1.3604,1.3215,1.3475,6750.0],["1992-11-17",1.3345,1.3345,1.3345,1.3345,1500.0],["1992-11-18",1.3475,1.3475,1.3475,1.3475,2250.0],["1992-11-19",1.3475,1.3734,1.3345,1.3734,9750.0],["1992-11-20",1.3734,1.3734,1.2956,1.2956,52500.0],["1992-11-23",1.3215,1.3475,1.3215,1.3345,9000.0],["1992-11-24",1.3215,1.4252,1.3215,1.4252,60750.0],["1992-11-25",1.4641,1.6584,1.4641,1.5936,150750.0],["1992-11-27",1.788,1.8528,1.775,1.8398,251250.0],["1992-11-30",1.9175,1.9953,1.6973,1.7621,279000.0],["1992-12-01",1.6973,1.7362,1.5548,1.7362,108750.0],["1992-12-02",1.7102,1.7232,1.6195,1.6714,68250.0],["1992-12-03",1.6455,1.6455,1.6066,1.6195,33750.0],["1992-12-04",1.6066,1.6066,1.5677,1.6066,22500.0],["1992-12-07",1.6325,1.6455,1.6325,1.6455,15750.0],["1992-12-08",1.6584,1.6584,1.6584,1.6584,15750.0],["1992-12-09",1.6584,1.6584,1.6584,1.6584,3000.0],["1992-12-10",1.6325,1.6455,1.5288,1.5288,46500.0],["1992-12-11",1.5288,1.5677,1.477,1.5677,26250.0],["1992-12-14",1.5936,1.6584,1.5936,1.6325,12750.0],["1992-12-15",1.6325,1.6325,1.6325,1.6325,0.0],["1992-12-16",1.6455,1.6455,1.6325,1.6325,12750.0],["1992-12-17",1.6455,1.6455,1.6325,1.6455,3750.0],["1992-12-18",1.6325,1.6325,1.6325,1.6325,5250.0],["1992-12-21",1.5936,1.6195,1.5677,1.5677,15000.0],["1992-12-22",1.5418,1.5418,1.5029,1.5159,26250.0],["1992-12-23",1.5029,1.5029,1.4511,1.5029,20250.0],["1992-12-24",1.5029,1.5159,1.5029,1.5159,4500.0],["1992-12-28",1.5159,1.5159,1.477,1.477,16500.0],["1992-12-29",1.4511,1.477,1.4511,1.477,12000.0],["1992-12-30",1.49,1.5159,1.4641,1.49,33000.0],["1992-12-31",1.477,1.5159,1.4122,1.5159,96000.0],["1993-01-04",1.5418,1.6455,1.5418,1.6455,42750.0],["1993-01-05",1.6584,1.6714,1.6325,1.6584,19500.0],["1993-01-06",1.6584,1.6843,1.6584,1.6714,21750.0],["1993-01-07",1.6843,1.7232,1.6843,1.7102,21750.0],["1993-01-08",1.6973,1.6973,1.6195,1.6584,37500.0],["1993-01-11",1.6843,1.7102,1.6584,1.7102,10500.0],["1993-01-12",1.7102,1.7102,1.7102,1.7102,0.0],["1993-01-13",1.6843,1.6973,1.6584,1.6973,41250.0],["1993-01-14",1.7102,1.7362,1.6843,1.7362,27750.0],["1993-01-15",1.7491,1.7491,1.7232,1.7232,4500.0],["1993-01-18",1.7102,1.7102,1.6714,1.6973,14250.0],["1993-01-19",1.6714,1.6714,1.5677,1.5807,30750.0],["1993-01-20",1.5548,1.5677,1.5548,1.5548,9750.0],["1993-01-21",1.5548,1.5548,1.5548,1.5548,2250.0],["1993-01-22",1.5677,1.5677,1.5677,1.5677,750.0],["1993-01-25",1.5548,1.5807,1.5548,1.5548,4500.0],["1993-01-26",1.5548,1.5807,1.5548,1.5807,4500.0],["1993-01-27",1.5548,1.5807,1.5548,1.5807,5250.0],["1993-01-28",1.5807,1.5807,1.5807,1.5807,0.0],["1993-01-29",1.5548,1.5548,1.5548,1.5548,4500.0],["1993-02-01",1.5548,1.5548,1.5288,1.5288,5250.0],["1993-02-02",1.5288,1.5548,1.5288,1.5548,4500.0],["1993-02-03",1.5288,1.5288,1.5288,1.5288,750.0],["1993-02-04",1.5548,1.6325,1.5548,1.6325,11250.0],["1993-02-05",1.6584,1.6973,1.6584,1.6584,24750.0],["1993-02-08",1.6973,1.6973,1.6066,1.6455,27750.0],["1993-02-09",1.6584,1.6843,1.6325,1.6325,34500.0],["1993-02-10",1.6325,1.6584,1.6325,1.6455,72000.0],["1993-02-11",1.6325,1.6973,1.6325,1.6973,48000.0],["1993-02-12",1.6973,1.6973,1.6714,1.6714,38250.0],["1993-02-16",1.6584,1.6584,1.6455,1.6455,32250.0],["1993-02-17",1.6455,1.6455,1.6325,1.6325,2250.0],["1993-02-18",1.6584,1.6584,1.5677,1.5807,48000.0],["1993-02-19",1.5677,1.6066,1.5677,1.6066,8250.0],["1993-02-22",1.6066,1.6066,1.5807,1.5807,9000.0],["1993-02-23",1.5548,1.5548,1.5548,1.5548,3000.0],["1993-02-24",1.5548,1.5548,1.5548,1.5548,0.0],["1993-02-25",1.5807,1.5807,1.5807,1.5807,1500.0],["1993-02-26",1.5029,1.5548,1.3993,1.4252,31500.0],["1993-03-01",1.4122,1.4252,1.3215,1.4252,72750.0],["1993-03-02",1.3993,1.4382,1.3993,1.4382,6000.0],["1993-03-03",1.4382,1.4382,1.4382,1.4382,0.0],["1993-03-04",1.4252,1.4252,1.4252,1.4252,750.0],["1993-03-05",1.4382,1.4511,1.4252,1.4252,12000.0],["1993-03-08",1.4511,1.4511,1.3993,1.4252,19500.0],["1993-03-09",1.4122,1.4122,1.4122,1.4122,750.0],["1993-03-10",1.3993,1.4122,1.3863,1.4122,6750.0],["1993-03-11",1.3863,1.3863,1.3604,1.3604,4500.0],["1993-03-12",1.3863,1.3863,1.3604,1.3863,12750.0],["1993-03-15",1.3604,1.3863,1.3604,1.3863,3000.0],["1993-03-16",1.3734,1.3734,1.3734,1.3734,3750.0],["1993-03-17",1.3604,1.3604,1.3604,1.3604,3000.0],["1993-03-18",1.3863,1.4122,1.3863,1.4122,7500.0],["1993-03-19",1.4382,1.4511,1.3993,1.3993,8250.0],["1993-03-22",1.3734,1.3734,1.3734,1.3734,2250.0],["1993-03-23",1.3734,1.3863,1.3475,1.3475,123750.0],["1993-03-24",1.3734,1.3734,1.3734,1.3734,3750.0],["1993-03-25",1.3604,1.3604,1.3215,1.3475,21000.0],["1993-03-26",1.3475,1.3734,1.3475,1.3604,11250.0],["1993-03-29",1.3734,1.3863,1.3734,1.3863,1500.0],["1993-03-30",1.3604,1.3863,1.3604,1.3863,3750.0],["1993-03-31",1.3604,1.3734,1.3475,1.3734,9000.0],["1993-04-01",1.3475,1.3475,1.3475,1.3475,1500.0],["1993-04-02",1.3734,1.3734,1.3215,1.3215,8250.0],["1993-04-05",1.3475,1.3604,1.3215,1.3215,14250.0],["1993-04-06",1.3215,1.3215,1.3215,1.3215,750.0],["1993-04-07",1.3604,1.3604,1.3345,1.3345,11250.0],["1993-04-08",1.3215,1.3215,1.3215,1.3215,1500.0],["1993-04-12",1.3475,1.3475,1.3475,1.3475,6750.0],["1993-04-13",1.3604,1.3863,1.3215,1.3734,22500.0],["1993-04-14",1.3345,1.3734,1.3345,1.3734,13500.0],["1993-04-15",1.3734,1.3734,1.3215,1.3475,13500.0],["1993-04-16",1.3734,1.3734,1.3734,1.3734,1500.0],["1993-04-19",1.3863,1.3863,1.3215,1.3215,5250.0],["1993-04-20",1.3215,1.3215,1.2827,1.2827,18750.0],["1993-04-21",1.2568,1.2697,1.2049,1.2568,21750.0],["1993-04-22",1.2568,1.2568,1.2568,1.2568,0.0],["1993-04-23",1.2309,1.2438,1.2179,1.2438,24000.0],["1993-04-26",1.2568,1.2697,1.2438,1.2438,12750.0],["1993-04-27",1.2309,1.2309,1.2309,1.2309,1500.0],["1993-04-28",1.2438,1.2697,1.2438,1.2438,13500.0],["1993-04-29",1.2697,1.2697,1.2697,1.2697,2250.0],["1993-04-30",1.2438,1.2438,1.2179,1.2179,10500.0],["1993-05-03",1.2179,1.2179,1.2179,1.2179,0.0],["1993-05-04",1.2438,1.2827,1.2438,1.2827,6750.0],["1993-05-05",1.2827,1.3345,1.2827,1.3345,25500.0],["1993-05-06",1.3345,1.3345,1.3215,1.3345,18750.0],["1993-05-07",1.3345,1.3345,1.3086,1.3345,10500.0],["1993-05-10",1.3475,1.3475,1.3475,1.3475,2250.0],["1993-05-11",1.3475,1.3475,1.3475,1.3475,2250.0],["1993-05-12",1.3475,1.3475,1.3475,1.3475,5250.0],["1993-05-13",1.3345,1.3345,1.3086,1.3086,9750.0],["1993-05-14",1.2956,1.2956,1.2956,1.2956,3750.0],["1993-05-17",1.2956,1.2956,1.2956,1.2956,9750.0],["1993-05-18",1.2827,1.3215,1.2827,1.3215,5250.0],["1993-05-19",1.3215,1.3215,1.3215,1.3215,0.0],["1993-05-20",1.3345,1.3475,1.3345,1.3475,15750.0],["1993-05-21",1.3604,1.3604,1.3604,1.3604,750.0],["1993-05-24",1.3863,1.3863,1.3475,1.3863,29250.0],["1993-05-25",1.3734,1.3734,1.3215,1.3215,27750.0],["1993-05-26",1.3215,1.3215,1.3215,1.3215,3750.0],["1993-05-27",1.3215,1.3215,1.3215,1.3215,0.0],["1993-05-28",1.2956,1.2956,1.2827,1.2827,7500.0],["1993-06-01",1.2697,1.2697,1.2438,1.2697,8250.0],["1993-06-02",1.2827,1.2827,1.2827,1.2827,750.0],["1993-06-03",1.2568,1.2827,1.2309,1.2827,17250.0],["1993-06-04",1.2568,1.2697,1.2438,1.2438,6000.0],["1993-06-07",1.2697,1.2827,1.2697,1.2697,5250.0],["1993-06-08",1.2697,1.2697,1.2697,1.2697,0.0],["1993-06-09",1.2697,1.2697,1.2697,1.2697,0.0],["1993-06-10",1.2438,1.2697,1.2438,1.2697,9750.0],["1993-06-11",1.2697,1.2697,1.2697,1.2697,3750.0],["1993-06-14",1.2827,1.2956,1.2827,1.2956,2250.0],["1993-06-15",1.2827,1.2827,1.2827,1.2827,1500.0],["1993-06-16",1.2827,1.2827,1.2827,1.2827,3000.0],["1993-06-17",1.2697,1.2697,1.2697,1.2697,4500.0],["1993-06-18",1.2438,1.2697,1.2309,1.2697,12750.0],["1993-06-21",1.2438,1.2438,1.2438,1.2438,3750.0],["1993-06-22",1.2438,1.2697,1.2438,1.2697,4500.0],["1993-06-23",1.2438,1.2438,1.2179,1.2438,11250.0],["1993-06-24",1.2309,1.2438,1.2179,1.2438,6000.0],["1993-06-25",1.2309,1.2309,1.2309,1.2309,750.0],["1993-06-28",1.2179,1.2179,1.2179,1.2179,3750.0],["1993-06-29",1.2179,1.2179,1.2179,1.2179,0.0],["1993-06-30",1.2438,1.2438,1.2438,1.2438,6000.0],["1993-07-01",1.2179,1.2697,1.2179,1.2697,7500.0],["1993-07-02",1.2438,1.2438,1.2179,1.2179,3750.0],["1993-07-06",1.2309,1.2309,1.192,1.2049,17250.0],["1993-07-07",1.192,1.2049,1.192,1.2049,1500.0],["1993-07-08",1.192,1.2179,1.192,1.2179,5250.0],["1993-07-09",1.2179,1.2179,1.2179,1.2179,0.0],["1993-07-12",1.2438,1.2827,1.192,1.192,23250.0],["1993-07-13",1.2179,1.2438,1.2179,1.2438,5250.0],["1993-07-14",1.2697,1.2827,1.2697,1.2827,8250.0],["1993-07-15",1.2827,1.2827,1.2438,1.2438,24750.0],["1993-07-16",1.2438,1.2438,1.2438,1.2438,0.0],["1993-07-19",1.2697,1.2697,1.2697,1.2697,5250.0],["1993-07-20",1.2438,1.2438,1.2309,1.2438,9000.0],["1993-07-21",1.2309,1.2309,1.2309,1.2309,3750.0],["1993-07-22",1.2568,1.2568,1.2568,1.2568,1500.0],["1993-07-23",1.2697,1.2956,1.2697,1.2956,8250.0],["1993-07-26",1.2956,1.3604,1.2956,1.3604,10500.0],["1993-07-27",1.3734,1.3734,1.3734,1.3734,750.0],["1993-07-28",1.3475,1.3475,1.3215,1.3475,9000.0],["1993-07-29",1.3475,1.3604,1.3475,1.3604,4500.0],["1993-07-30",1.3345,1.3345,1.2956,1.3215,17250.0],["1993-08-02",1.3475,1.3475,1.3345,1.3345,3000.0],["1993-08-03",1.3215,1.3215,1.3215,1.3215,750.0],["1993-08-04",1.3215,1.3215,1.3215,1.3215,750.0],["1993-08-05",1.3215,1.3215,1.3215,1.3215,7500.0],["1993-08-06",1.2956,1.2956,1.2827,1.2956,11250.0],["1993-08-09",1.3215,1.3215,1.2179,1.2438,44250.0],["1993-08-10",1.2697,1.2827,1.2697,1.2827,3750.0],["1993-08-11",1.2956,1.2956,1.2827,1.2827,5250.0],["1993-08-12",1.2827,1.2827,1.2827,1.2827,0.0],["1993-08-13",1.2697,1.2956,1.2697,1.2956,12750.0],["1993-08-16",1.2827,1.2956,1.2827,1.2956,4500.0],["1993-08-17",1.2956,1.2956,1.2956,1.2956,0.0],["1993-08-18",1.2827,1.2956,1.2697,1.2956,8250.0],["1993-08-19",1.3086,1.3086,1.3086,1.3086,11250.0],["1993-08-20",1.3086,1.3345,1.3086,1.3345,27750.0],["1993-08-23",1.3475,1.3475,1.3345,1.3345,4500.0],["1993-08-24",1.3215,1.3475,1.3086,1.3475,12000.0],["1993-08-25",1.3086,1.3345,1.3086,1.3345,23250.0],["1993-08-26",1.3086,1.3215,1.3086,1.3215,9750.0],["1993-08-27",1.3086,1.3215,1.2956,1.3215,11250.0],["1993-08-30",1.3086,1.3345,1.2956,1.3345,7500.0],["1993-08-31",1.3345,1.3604,1.3345,1.3604,5250.0],["1993-09-01",1.3475,1.3475,1.3475,1.3475,750.0],["1993-09-02",1.3345,1.3345,1.3086,1.3345,9750.0],["1993-09-03",1.3345,1.3345,1.3345,1.3345,0.0],["1993-09-07",1.3086,1.3215,1.3086,1.3215,3000.0],["1993-09-08",1.3215,1.3215,1.3215,1.3215,0.0],["1993-09-09",1.3345,1.3345,1.3345,1.3345,6750.0],["1993-09-10",1.3086,1.3086,1.2956,1.2956,13500.0],["1993-09-13",1.2956,1.2956,1.2956,1.2956,0.0],["1993-09-14",1.2956,1.2956,1.2438,1.2697,19500.0],["1993-09-15",1.2697,1.2697,1.2697,1.2697,3750.0],["1993-09-16",1.2697,1.2956,1.2697,1.2956,11250.0],["1993-09-17",1.2697,1.2827,1.2568,1.2568,28500.0],["1993-09-20",1.2827,1.2827,1.2697,1.2697,4500.0],["1993-09-21",1.2697,1.2697,1.2438,1.2438,79500.0],["1993-09-22",1.2697,1.2956,1.2697,1.2956,5250.0],["1993-09-23",1.2827,1.2827,1.2827,1.2827,750.0],["1993-09-24",1.2827,1.2827,1.2827,1.2827,0.0],["1993-09-27",1.2827,1.2827,1.2827,1.2827,0.0],["1993-09-28",1.2827,1.2827,1.2827,1.2827,18750.0],["1993-09-29",1.2827,1.2827,1.2827,1.2827,0.0],["1993-09-30",1.2827,1.2827,1.2827,1.2827,7500.0],["1993-10-01",1.2568,1.2568,1.2568,1.2568,5250.0],["1993-10-04",1.2568,1.2568,1.2568,1.2568,0.0],["1993-10-05",1.2568,1.2568,1.2568,1.2568,0.0],["1993-10-06",1.2438,1.2438,1.2438,1.2438,7500.0],["1993-10-07",1.2438,1.2438,1.2438,1.2438,0.0],["1993-10-08",1.2438,1.2438,1.2438,1.2438,0.0],["1993-10-11",1.2309,1.2309,1.2309,1.2309,750.0],["1993-10-12",1.2309,1.2309,1.2309,1.2309,0.0],["1993-10-13",1.2179,1.2438,1.2179,1.2438,5250.0],["1993-10-14",1.2438,1.2438,1.2438,1.2438,3750.0],["1993-10-15",1.2697,1.2697,1.2697,1.2697,4500.0],["1993-10-18",1.2438,1.2438,1.2309,1.2309,7500.0],["1993-10-19",1.2049,1.2049,1.1531,1.192,30000.0],["1993-10-20",1.192,1.192,1.192,1.192,0.0],["1993-10-21",1.192,1.192,1.192,1.192,0.0],["1993-10-22",1.192,1.192,1.192,1.192,0.0],["1993-10-25",1.179,1.179,1.1402,1.179,20250.0],["1993-10-26",1.179,1.179,1.179,1.179,0.0],["1993-10-27",1.1661,1.192,1.1661,1.192,3000.0],["1993-10-28",1.179,1.179,1.179,1.179,1500.0],["1993-10-29",1.1661,1.1661,1.1661,1.1661,6000.0],["1993-11-01",1.1402,1.1661,1.1402,1.1531,9000.0],["1993-11-02",1.1402,1.1402,1.1402,1.1402,11250.0],["1993-11-03",1.1272,1.1531,1.1272,1.1402,14250.0],["1993-11-04",1.1661,1.1661,1.1661,1.1661,1500.0],["1993-11-05",1.1402,1.1402,1.1402,1.1402,1500.0],["1993-11-08",1.1142,1.1142,1.1142,1.1142,3000.0],["1993-11-09",1.1142,1.1142,1.1013,1.1013,6000.0],["1993-11-10",1.1272,1.1272,1.1272,1.1272,2250.0],["1993-11-11",1.1402,1.1531,1.1402,1.1402,5250.0],["1993-11-12",1.1661,1.1661,1.1402,1.1402,6750.0],["1993-11-15",1.1142,1.1531,1.1142,1.1531,13500.0],["1993-11-16",1.1531,1.1531,1.1531,1.1531,0.0],["1993-11-17",1.1402,1.1402,1.1142,1.1402,16500.0],["1993-11-18",1.1142,1.1142,1.1142,1.1142,3750.0],["1993-11-19",1.1272,1.1272,1.1272,1.1272,750.0],["1993-11-22",1.1013,1.1013,1.1013,1.1013,7500.0],["1993-11-23",1.1272,1.1531,1.1272,1.1531,5250.0],["1993-11-24",1.1531,1.1531,1.1531,1.1531,2250.0],["1993-11-26",1.1531,1.1531,1.1531,1.1531,7500.0],["1993-11-29",1.1531,1.1531,1.1531,1.1531,0.0],["1993-11-30",1.1272,1.1531,1.1272,1.1531,9000.0],["1993-12-01",1.1402,1.1402,1.1402,1.1402,2250.0],["1993-12-02",1.1272,1.1272,1.1272,1.1272,3750.0],["1993-12-03",1.1272,1.1272,1.1272,1.1272,0.0],["1993-12-06",1.1272,1.1531,1.1272,1.1531,25500.0],["1993-12-07",1.1531,1.1531,1.1531,1.1531,0.0],["1993-12-08",1.1272,1.1402,1.1272,1.1402,4500.0],["1993-12-09",1.1272,1.1402,1.1142,1.1402,9000.0],["1993-12-10",1.1272,1.1272,1.1272,1.1272,750.0],["1993-12-13",1.1142,1.1142,1.1142,1.1142,3000.0],["1993-12-14",1.1013,1.1272,1.1013,1.1272,4500.0],["1993-12-15",1.1272,1.1272,1.1272,1.1272,0.0],["1993-12-16",1.1402,1.1402,1.1402,1.1402,3750.0],["1993-12-17",1.1142,1.1142,1.1142,1.1142,3000.0],["1993-12-20",1.1402,1.1402,1.1013,1.1013,11250.0],["1993-12-21",1.1013,1.1013,1.0883,1.0883,7500.0],["1993-12-22",1.0883,1.0883,1.0495,1.0495,26250.0],["1993-12-23",1.0754,1.0883,1.0624,1.0624,8250.0],["1993-12-27",1.0883,1.0883,1.0624,1.0883,15000.0],["1993-12-28",1.1142,1.1402,1.1142,1.1272,12750.0],["1993-12-29",1.1013,1.1402,1.0883,1.1272,34500.0],["1993-12-30",1.1272,1.1661,1.1272,1.1661,10500.0],["1993-12-31",1.179,1.192,1.1661,1.1661,15000.0],["1994-01-03",1.192,1.2179,1.192,1.2179,9750.0],["1994-01-04",1.2309,1.2697,1.2309,1.2697,14250.0],["1994-01-05",1.2568,1.2568,1.2438,1.2438,3000.0],["1994-01-06",1.2568,1.2568,1.2568,1.2568,2250.0],["1994-01-07",1.2827,1.2956,1.2827,1.2956,5250.0],["1994-01-10",1.2956,1.3086,1.2568,1.3086,16500.0],["1994-01-11",1.2827,1.2827,1.2827,1.2827,3000.0],["1994-01-12",1.2827,1.2827,1.2697,1.2697,3000.0],["1994-01-13",1.2697,1.2697,1.2697,1.2697,0.0],["1994-01-14",1.2697,1.2827,1.2697,1.2827,3000.0],["1994-01-17",1.2568,1.2697,1.2568,1.2697,5250.0],["1994-01-18",1.2697,1.2697,1.2049,1.2438,29250.0],["1994-01-19",1.2309,1.2309,1.2049,1.2309,8250.0],["1994-01-20",1.2438,1.2438,1.2438,1.2438,2250.0],["1994-01-21",1.2438,1.2438,1.2438,1.2438,0.0],["1994-01-24",1.2179,1.2179,1.192,1.192,9750.0],["1994-01-25",1.179,1.179,1.179,1.179,2250.0],["1994-01-26",1.179,1.179,1.179,1.179,0.0],["1994-01-27",1.179,1.179,1.179,1.179,0.0],["1994-01-28",1.1661,1.179,1.1661,1.1661,3750.0],["1994-01-31",1.1402,1.1661,1.1402,1.1402,8250.0],["1994-02-01",1.1402,1.1402,1.1402,1.1402,6000.0],["1994-02-02",1.1661,1.1661,1.1661,1.1661,1500.0],["1994-02-03",1.192,1.2179,1.192,1.2179,5250.0],["1994-02-04",1.2309,1.2309,1.179,1.179,8250.0],["1994-02-07",1.2049,1.2049,1.179,1.2049,12750.0],["1994-02-08",1.179,1.179,1.179,1.179,1500.0],["1994-02-09",1.1661,1.1661,1.1402,1.1531,10500.0],["1994-02-10",1.179,1.192,1.1531,1.192,11250.0],["1994-02-11",1.179,1.179,1.179,1.179,750.0],["1994-02-14",1.2049,1.2049,1.179,1.179,9750.0],["1994-02-15",1.192,1.2049,1.192,1.2049,4500.0],["1994-02-16",1.192,1.2438,1.179,1.2309,22500.0],["1994-02-17",1.2438,1.2568,1.2438,1.2568,36000.0],["1994-02-18",1.2827,1.477,1.2827,1.477,139500.0],["1994-02-22",1.49,1.5418,1.49,1.5029,59250.0],["1994-02-23",1.5288,1.5288,1.477,1.49,10500.0],["1994-02-24",1.477,1.49,1.4122,1.4122,15750.0],["1994-02-25",1.3993,1.4122,1.3345,1.3734,39750.0],["1994-02-28",1.3475,1.3734,1.3345,1.3345,47250.0],["1994-03-01",1.3345,1.3475,1.3215,1.3475,30750.0],["1994-03-02",1.3475,1.3475,1.3475,1.3475,0.0],["1994-03-03",1.3475,1.3475,1.3475,1.3475,0.0],["1994-03-04",1.3475,1.3993,1.3475,1.3993,6000.0],["1994-03-07",1.4252,1.4382,1.4252,1.4382,11250.0],["1994-03-08",1.4252,1.4252,1.4252,1.4252,1500.0],["1994-03-09",1.3993,1.3993,1.3993,1.3993,9000.0],["1994-03-10",1.3993,1.4382,1.3993,1.4252,17250.0],["1994-03-11",1.4252,1.4252,1.4252,1.4252,0.0],["1994-03-14",1.4511,1.4641,1.4252,1.4252,6750.0],["1994-03-15",1.4122,1.4122,1.4122,1.4122,3750.0],["1994-03-16",1.3993,1.3993,1.3993,1.3993,3000.0],["1994-03-17",1.3993,1.4641,1.3993,1.4641,42000.0],["1994-03-18",1.4641,1.4641,1.4511,1.4511,3750.0],["1994-03-21",1.4382,1.4511,1.4252,1.4511,21750.0],["1994-03-22",1.4382,1.4382,1.4382,1.4382,1500.0],["1994-03-23",1.4382,1.4382,1.4382,1.4382,1500.0],["1994-03-24",1.4382,1.4382,1.4382,1.4382,0.0],["1994-03-25",1.4252,1.4252,1.4252,1.4252,2250.0],["1994-03-28",1.4511,1.4511,1.4252,1.4511,22500.0],["1994-03-29",1.4511,1.4511,1.4511,1.4511,0.0],["1994-03-30",1.4252,1.4382,1.4252,1.4252,34500.0],["1994-03-31",1.4252,1.4252,1.4252,1.4252,18000.0],["1994-04-04",1.4252,1.4382,1.3734,1.3863,15000.0],["1994-04-05",1.3993,1.477,1.3993,1.477,33750.0],["1994-04-06",1.477,1.477,1.477,1.477,11250.0],["1994-04-07",1.477,1.5288,1.477,1.5288,29250.0],["1994-04-08",1.5029,1.5418,1.5029,1.5029,15000.0],["1994-04-11",1.5159,1.5159,1.5159,1.5159,750.0],["1994-04-12",1.5029,1.5159,1.5029,1.5159,3000.0],["1994-04-13",1.5029,1.5029,1.5029,1.5029,3750.0],["1994-04-14",1.5159,1.5159,1.5159,1.5159,750.0],["1994-04-15",1.5029,1.5288,1.49,1.5288,6000.0],["1994-04-18",1.5418,1.5418,1.5029,1.5159,5250.0],["1994-04-19",1.49,1.49,1.4252,1.4252,18750.0],["1994-04-20",1.3993,1.4511,1.3993,1.4511,4500.0],["1994-04-21",1.4252,1.4252,1.3993,1.4252,12000.0],["1994-04-22",1.4511,1.4511,1.4122,1.4382,12000.0],["1994-04-25",1.4511,1.4511,1.4382,1.4382,3000.0],["1994-04-26",1.4382,1.4382,1.4382,1.4382,0.0],["1994-04-28",1.4641,1.4641,1.4511,1.4511,3750.0],["1994-04-29",1.4511,1.4511,1.4511,1.4511,750.0],["1994-05-02",1.477,1.5029,1.477,1.5029,3750.0],["1994-05-03",1.5159,1.5159,1.5029,1.5029,2250.0],["1994-05-04",1.477,1.477,1.4641,1.4641,3750.0],["1994-05-05",1.4641,1.4641,1.4641,1.4641,0.0],["1994-05-06",1.4641,1.4641,1.4641,1.4641,0.0],["1994-05-09",1.4382,1.4382,1.3993,1.3993,21000.0],["1994-05-10",1.3863,1.4252,1.3863,1.4252,8250.0],["1994-05-11",1.4252,1.4252,1.4252,1.4252,0.0],["1994-05-12",1.4252,1.4252,1.4252,1.4252,0.0],["1994-05-13",1.4382,1.4382,1.4252,1.4252,1500.0],["1994-05-16",1.4252,1.4252,1.4252,1.4252,0.0],["1994-05-17",1.4252,1.4511,1.4252,1.4252,9750.0],["1994-05-18",1.4122,1.4382,1.4122,1.4382,3750.0],["1994-05-19",1.4382,1.4382,1.4382,1.4382,0.0],["1994-05-20",1.4382,1.4382,1.4382,1.4382,0.0],["1994-05-23",1.4122,1.4122,1.4122,1.4122,1500.0],["1994-05-24",1.4122,1.4122,1.4122,1.4122,1500.0],["1994-05-25",1.3863,1.3863,1.3734,1.3734,4500.0],["1994-05-26",1.3345,1.3604,1.3345,1.3604,6000.0],["1994-05-27",1.3345,1.3604,1.3345,1.3604,2250.0],["1994-05-31",1.3604,1.3604,1.3604,1.3604,0.0],["1994-06-01",1.3475,1.3475,1.3475,1.3475,750.0],["1994-06-02",1.3345,1.3604,1.3345,1.3345,6750.0],["1994-06-03",1.3215,1.3215,1.2956,1.2956,6000.0],["1994-06-06",1.2697,1.2697,1.2697,1.2697,7500.0],["1994-06-07",1.2568,1.2827,1.2568,1.2827,2250.0],["1994-06-08",1.2827,1.2827,1.2827,1.2827,0.0],["1994-06-09",1.2827,1.2827,1.2827,1.2827,0.0],["1994-06-10",1.2827,1.2827,1.2827,1.2827,0.0],["1994-06-13",1.2827,1.2827,1.2827,1.2827,0.0],["1994-06-14",1.2697,1.2697,1.2438,1.2438,10500.0],["1994-06-15",1.2697,1.2697,1.2697,1.2697,1500.0],["1994-06-16",1.2697,1.2697,1.2697,1.2697,0.0],["1994-06-17",1.2697,1.2697,1.2697,1.2697,0.0],["1994-06-20",1.2697,1.2697,1.2697,1.2697,0.0],["1994-06-21",1.2697,1.2697,1.2697,1.2697,0.0],["1994-06-22",1.2697,1.2697,1.2697,1.2697,0.0],["1994-06-23",1.2697,1.2697,1.2697,1.2697,0.0],["1994-06-24",1.2697,1.2697,1.2697,1.2697,0.0],["1994-06-27",1.2827,1.2827,1.2827,1.2827,750.0],["1994-06-28",1.2697,1.2697,1.2697,1.2697,750.0],["1994-06-29",1.2697,1.2697,1.2697,1.2697,2250.0],["1994-06-30",1.2697,1.2697,1.2697,1.2697,0.0],["1994-07-01",1.2697,1.2697,1.2697,1.2697,0.0],["1994-07-05",1.2697,1.2697,1.2697,1.2697,0.0],["1994-07-06",1.2697,1.2697,1.2697,1.2697,750.0],["1994-07-07",1.2827,1.2827,1.2827,1.2827,1500.0],["1994-07-08",1.2827,1.2827,1.2827,1.2827,0.0],["1994-07-11",1.2827,1.2827,1.2827,1.2827,0.0],["1994-07-12",1.2568,1.2697,1.2568,1.2697,2250.0],["1994-07-13",1.2827,1.2827,1.2438,1.2438,8250.0],["1994-07-14",1.2697,1.2697,1.2438,1.2568,4500.0],["1994-07-15",1.2827,1.2827,1.2697,1.2697,5250.0],["1994-07-18",1.2438,1.2438,1.2438,1.2438,7500.0],["1994-07-19",1.2697,1.2697,1.2697,1.2697,750.0],["1994-07-20",1.2438,1.2438,1.2438,1.2438,7500.0],["1994-07-21",1.2438,1.2438,1.2438,1.2438,0.0],["1994-07-22",1.2438,1.2438,1.2438,1.2438,750.0],["1994-07-25",1.2438,1.3475,1.2438,1.3475,3750.0],["1994-07-26",1.3475,1.3475,1.3475,1.3475,0.0],["1994-07-27",1.3993,1.3993,1.179,1.179,13500.0],["1994-07-28",1.2049,1.2309,1.2049,1.2309,2250.0],["1994-07-29",1.2568,1.2568,1.2568,1.2568,750.0],["1994-08-01",1.2697,1.2697,1.2438,1.2697,3750.0],["1994-08-02",1.2438,1.2697,1.2438,1.2568,9000.0],["1994-08-03",1.2568,1.2568,1.2568,1.2568,0.0],["1994-08-04",1.2438,1.2438,1.2438,1.2438,750.0],["1994-08-05",1.2438,1.2438,1.2438,1.2438,0.0],["1994-08-08",1.2179,1.2179,1.2049,1.2049,4500.0],["1994-08-09",1.179,1.192,1.1661,1.192,8250.0],["1994-08-10",1.2179,1.2179,1.2179,1.2179,1500.0],["1994-08-11",1.2309,1.2309,1.2309,1.2309,7500.0],["1994-08-12",1.2309,1.2309,1.2309,1.2309,0.0],["1994-08-15",1.2438,1.2438,1.2438,1.2438,750.0],["1994-08-16",1.2438,1.2438,1.2438,1.2438,0.0],["1994-08-17",1.2438,1.2438,1.2438,1.2438,0.0],["1994-08-18",1.2438,1.2438,1.2438,1.2438,0.0],["1994-08-19",1.2179,1.2179,1.1661,1.2049,9750.0],["1994-08-22",1.2049,1.2049,1.2049,1.2049,0.0],["1994-08-23",1.2049,1.2049,1.2049,1.2049,0.0],["1994-08-24",1.2309,1.2568,1.2309,1.2568,10500.0],["1994-08-25",1.2568,1.2568,1.2568,1.2568,0.0],["1994-08-26",1.2568,1.2568,1.2568,1.2568,0.0],["1994-08-29",1.2568,1.2568,1.2568,1.2568,0.0],["1994-08-30",1.2568,1.2568,1.2568,1.2568,0.0],["1994-08-31",1.2568,1.2568,1.2568,1.2568,0.0],["1994-09-01",1.2568,1.2568,1.2568,1.2568,0.0],["1994-09-02",1.2179,1.2179,1.179,1.192,12000.0],["1994-09-06",1.2049,1.2309,1.2049,1.2309,7500.0],["1994-09-07",1.2049,1.2049,1.192,1.192,3750.0],["1994-09-08",1.2179,1.2179,1.2179,1.2179,750.0],["1994-09-09",1.2049,1.2309,1.2049,1.2309,3750.0],["1994-09-12",1.2309,1.2309,1.2309,1.2309,0.0],["1994-09-13",1.2438,1.2438,1.2438,1.2438,1500.0],["1994-09-14",1.2179,1.2309,1.2179,1.2179,6000.0],["1994-09-15",1.2309,1.2309,1.192,1.192,2250.0],["1994-09-16",1.2309,1.2309,1.2049,1.2309,22500.0],["1994-09-19",1.2309,1.2309,1.2309,1.2309,3750.0],["1994-09-20",1.2049,1.2049,1.192,1.192,8250.0],["1994-09-21",1.192,1.192,1.192,1.192,0.0],["1994-09-22",1.192,1.192,1.192,1.192,4500.0],["1994-09-23",1.2179,1.2179,1.2179,1.2179,750.0],["1994-09-26",1.192,1.192,1.192,1.192,1500.0],["1994-09-27",1.2179,1.2179,1.2179,1.2179,750.0],["1994-09-28",1.192,1.192,1.192,1.192,3000.0],["1994-09-29",1.192,1.192,1.1661,1.1661,3750.0],["1994-09-30",1.1661,1.1661,1.1661,1.1661,0.0],["1994-10-03",1.1661,1.1661,1.1661,1.1661,0.0],["1994-10-04",1.1661,1.1661,1.1661,1.1661,0.0],["1994-10-05",1.1661,1.1661,1.1661,1.1661,0.0],["1994-10-06",1.1661,1.1661,1.1661,1.1661,0.0],["1994-10-07",1.192,1.192,1.1661,1.1661,5250.0],["1994-10-10",1.192,1.192,1.192,1.192,3750.0],["1994-10-11",1.1661,1.1661,1.1661,1.1661,6000.0],["1994-10-12",1.179,1.179,1.179,1.179,750.0],["1994-10-13",1.2309,1.2309,1.2309,1.2309,22500.0],["1994-10-14",1.2179,1.2179,1.2179,1.2179,2250.0],["1994-10-17",1.2179,1.2179,1.2179,1.2179,0.0],["1994-10-18",1.2049,1.2049,1.2049,1.2049,3000.0],["1994-10-19",1.192,1.192,1.192,1.192,2250.0],["1994-10-20",1.192,1.192,1.192,1.192,0.0],["1994-10-21",1.179,1.192,1.179,1.192,21000.0],["1994-10-24",1.179,1.179,1.179,1.179,1500.0],["1994-10-25",1.179,1.179,1.1531,1.179,6000.0],["1994-10-26",1.192,1.192,1.192,1.192,3750.0],["1994-10-27",1.192,1.192,1.192,1.192,0.0],["1994-10-28",1.2049,1.2438,1.2049,1.2438,40500.0],["1994-10-31",1.2438,1.2438,1.2179,1.2179,6750.0],["1994-11-01",1.2179,1.2179,1.2179,1.2179,0.0],["1994-11-02",1.2179,1.2179,1.2179,1.2179,3000.0],["1994-11-03",1.192,1.192,1.179,1.179,27000.0],["1994-11-04",1.179,1.179,1.179,1.179,3000.0],["1994-11-07",1.1531,1.1661,1.1531,1.1661,17250.0],["1994-11-08",1.1661,1.1661,1.1661,1.1661,0.0],["1994-11-09",1.1661,1.1661,1.1661,1.1661,0.0],["1994-11-10",1.1661,1.1661,1.1661,1.1661,0.0],["1994-11-11",1.1531,1.1531,1.1531,1.1531,1500.0],["1994-11-14",1.179,1.179,1.179,1.179,7500.0],["1994-11-15",1.179,1.179,1.179,1.179,0.0],["1994-11-16",1.179,1.179,1.179,1.179,0.0],["1994-11-17",1.1531,1.179,1.1531,1.179,15000.0],["1994-11-18",1.1531,1.1531,1.1402,1.1402,9750.0],["1994-11-21",1.1272,1.1402,1.1272,1.1272,4500.0],["1994-11-22",1.1272,1.1272,1.1272,1.1272,0.0],["1994-11-23",1.1272,1.1272,1.1272,1.1272,0.0],["1994-11-25",1.1272,1.1272,1.1272,1.1272,0.0],["1994-11-28",1.1272,1.1272,1.1272,1.1272,0.0],["1994-11-29",1.1142,1.1142,1.1142,1.1142,750.0],["1994-11-30",1.1142,1.1142,1.1142,1.1142,0.0],["1994-12-01",1.1013,1.1272,1.1013,1.1272,5250.0],["1994-12-02",1.1272,1.1272,1.1272,1.1272,0.0],["1994-12-05",1.1013,1.1013,1.0754,1.1013,3750.0],["1994-12-06",1.0883,1.0883,1.0883,1.0883,1500.0],["1994-12-07",1.0754,1.0883,1.0624,1.0624,14250.0],["1994-12-08",1.0624,1.0754,1.0624,1.0754,4500.0],["1994-12-09",1.0883,1.0883,1.0754,1.0883,5250.0],["1994-12-12",1.0624,1.0624,1.0624,1.0624,3000.0],["1994-12-13",1.0624,1.0624,1.0495,1.0495,3000.0],["1994-12-14",1.0365,1.0495,0.9976,1.0236,47250.0],["1994-12-15",1.0106,1.0365,0.9976,1.0365,11250.0],["1994-12-16",1.0106,1.0495,1.0106,1.0495,11250.0],["1994-12-19",1.0495,1.0495,1.0495,1.0495,0.0],["1994-12-20",1.0236,1.0365,1.0236,1.0365,3000.0],["1994-12-21",1.0236,1.0236,1.0236,1.0236,1500.0],["1994-12-22",1.0236,1.0236,1.0236,1.0236,0.0],["1994-12-23",1.0495,1.0624,1.0365,1.0365,9000.0],["1994-12-27",1.0624,1.0624,1.0495,1.0495,3000.0],["1994-12-28",1.0754,1.0754,1.0754,1.0754,1500.0],["1994-12-29",1.0624,1.0624,1.0365,1.0624,11250.0],["1994-12-30",1.0754,1.1142,1.0754,1.1142,11250.0],["1995-01-03",1.1272,1.1272,1.1272,1.1272,1500.0],["1995-01-04",1.1272,1.1272,1.1272,1.1272,0.0],["1995-01-05",1.1142,1.1142,1.1142,1.1142,750.0],["1995-01-06",1.1142,1.1142,1.1142,1.1142,0.0],["1995-01-09",1.1402,1.1402,1.1402,1.1402,3000.0],["1995-01-10",1.1272,1.1402,1.1142,1.1402,12000.0],["1995-01-11",1.1402,1.1402,1.1142,1.1142,10500.0],["1995-01-12",1.1402,1.1402,1.1402,1.1402,1500.0],["1995-01-13",1.1402,1.1402,1.1402,1.1402,0.0],["1995-01-16",1.1402,1.1402,1.1402,1.1402,0.0],["1995-01-17",1.1531,1.1531,1.1402,1.1531,2250.0],["1995-01-18",1.1531,1.1531,1.1531,1.1531,0.0],["1995-01-19",1.1531,1.1531,1.1531,1.1531,0.0],["1995-01-20",1.1531,1.1531,1.1402,1.1402,2250.0],["1995-01-23",1.1402,1.1402,1.1402,1.1402,0.0],["1995-01-24",1.1531,1.1661,1.1402,1.1661,7500.0],["1995-01-25",1.1661,1.1661,1.1661,1.1661,0.0],["1995-01-26",1.1661,1.1661,1.1661,1.1661,279000.0],["1995-01-27",1.179,1.179,1.179,1.179,750.0],["1995-01-30",1.1531,1.1531,1.1402,1.1402,10500.0],["1995-01-31",1.1402,1.1402,1.1402,1.1402,3750.0],["1995-02-01",1.1402,1.1402,1.1402,1.1402,0.0],["1995-02-02",1.1272,1.1272,1.1013,1.1142,30750.0],["1995-02-03",1.1272,1.1272,1.1013,1.1013,3000.0],["1995-02-06",1.0883,1.0883,1.0754,1.0754,3750.0],["1995-02-07",1.0624,1.0624,0.9588,0.9717,31500.0],["1995-02-08",0.9847,1.0754,0.9847,1.0754,30000.0],["1995-02-09",1.0883,1.1013,1.0883,1.1013,3000.0],["1995-02-10",1.1142,1.1142,1.1142,1.1142,5250.0],["1995-02-13",1.1272,1.1272,1.1272,1.1272,6000.0],["1995-02-14",1.1531,1.179,1.1402,1.1661,13500.0],["1995-02-15",1.1402,1.1402,1.0624,1.0624,21000.0],["1995-02-16",1.0883,1.0883,1.0365,1.0754,10500.0],["1995-02-17",1.0883,1.1013,1.0624,1.0624,6000.0],["1995-02-21",1.0365,1.0365,1.0365,1.0365,3000.0],["1995-02-22",1.0365,1.0365,1.0106,1.0106,6750.0],["1995-02-23",1.0236,1.0236,1.0236,1.0236,750.0],["1995-02-24",1.0236,1.0236,1.0236,1.0236,0.0],["1995-02-27",0.9976,1.0106,0.9847,1.0106,12750.0],["1995-02-28",1.0236,1.0495,1.0236,1.0495,7500.0],["1995-03-01",1.0365,1.0365,1.0365,1.0365,1500.0],["1995-03-02",1.0365,1.0365,1.0365,1.0365,1500.0],["1995-03-03",1.0495,1.0495,1.0495,1.0495,2250.0],["1995-03-06",1.0624,1.0624,1.0365,1.0495,14250.0],["1995-03-07",1.0495,1.0495,1.0495,1.0495,0.0],["1995-03-08",1.0236,1.0365,1.0236,1.0365,3750.0],["1995-03-09",1.0365,1.0365,1.0365,1.0365,0.0],["1995-03-10",1.0365,1.0365,1.0365,1.0365,0.0],["1995-03-13",1.0365,1.0365,1.0106,1.0365,7500.0],["1995-03-14",1.0495,1.0495,1.0495,1.0495,750.0],["1995-03-15",1.0495,1.0495,1.0495,1.0495,0.0],["1995-03-16",1.0495,1.0495,1.0495,1.0495,750.0],["1995-03-17",1.0495,1.0495,1.0495,1.0495,0.0],["1995-03-20",1.0495,1.0495,1.0495,1.0495,0.0],["1995-03-21",1.0495,1.0495,1.0495,1.0495,0.0],["1995-03-22",1.0495,1.0495,1.0495,1.0495,0.0],["1995-03-23",1.0495,1.0495,1.0495,1.0495,0.0],["1995-03-24",1.0236,1.0365,1.0236,1.0365,3000.0],["1995-03-27",1.0365,1.0365,1.0365,1.0365,0.0],["1995-03-28",1.0365,1.0365,1.0365,1.0365,0.0],["1995-03-29",1.0106,1.0236,0.9976,1.0236,4500.0],["1995-03-30",1.0106,1.0106,1.0106,1.0106,1500.0],["1995-03-31",1.0106,1.0365,1.0106,1.0365,3000.0],["1995-04-03",1.0365,1.0365,1.0365,1.0365,0.0],["1995-04-04",1.0365,1.0365,1.0106,1.0365,6750.0],["1995-04-05",1.0495,1.0495,1.0495,1.0495,750.0],["1995-04-06",1.0495,1.0495,1.0495,1.0495,0.0],["1995-04-07",1.0495,1.0495,1.0495,1.0495,0.0],["1995-04-10",1.0365,1.0495,1.0236,1.0495,7500.0],["1995-04-11",1.0365,1.0365,1.0365,1.0365,1500.0],["1995-04-12",1.0365,1.0365,1.0365,1.0365,0.0],["1995-04-13",1.0365,1.0495,1.0365,1.0495,1500.0],["1995-04-17",1.0365,1.0365,1.0365,1.0365,2250.0],["1995-04-18",1.0106,1.0106,0.9976,0.9976,4500.0],["1995-04-19",0.9976,1.0236,0.9976,1.0236,27750.0],["1995-04-20",1.0106,1.0106,1.0106,1.0106,3750.0],["1995-04-21",0.9976,0.9976,0.9976,0.9976,39750.0],["1995-04-24",1.0236,1.0236,0.9976,0.9976,17250.0],["1995-04-25",0.9976,0.9976,0.9847,0.9847,3750.0],["1995-04-26",0.9847,0.9847,0.9847,0.9847,0.0],["1995-04-27",0.9847,0.9847,0.9847,0.9847,0.0],["1995-04-28",0.9847,0.9847,0.9847,0.9847,0.0],["1995-05-01",0.9717,0.9717,0.9717,0.9717,750.0],["1995-05-02",0.9717,0.9717,0.9717,0.9717,0.0],["1995-05-03",0.9588,0.9588,0.9588,0.9588,3000.0],["1995-05-04",0.9588,0.9588,0.9588,0.9588,0.0],["1995-05-05",0.9458,0.9458,0.9458,0.9458,7500.0],["1995-05-08",0.9458,0.9458,0.9458,0.9458,0.0],["1995-05-09",0.9458,0.9458,0.9458,0.9458,0.0],["1995-05-10",0.9329,0.9329,0.9329,0.9329,6000.0],["1995-05-11",0.9458,0.9458,0.9329,0.9329,7500.0],["1995-05-12",0.9458,1.0106,0.9458,0.9976,51750.0],["1995-05-15",0.9847,1.0236,0.9847,1.0236,20250.0],["1995-05-16",1.0106,1.0236,1.0106,1.0236,7500.0],["1995-05-17",1.0106,1.0236,1.0106,1.0106,15000.0],["1995-05-18",0.9976,1.0106,0.9976,1.0106,15000.0],["1995-05-19",0.9976,1.0106,0.9976,0.9976,62250.0],["1995-05-22",0.9847,1.0106,0.9847,1.0106,3750.0],["1995-05-23",1.0106,1.0106,1.0106,1.0106,0.0],["1995-05-24",1.0236,1.0365,1.0236,1.0365,24000.0],["1995-05-25",1.0236,1.0236,1.0236,1.0236,750.0],["1995-05-26",1.0236,1.0624,1.0236,1.0624,22500.0],["1995-05-30",1.0624,1.0624,1.0624,1.0624,0.0],["1995-05-31",1.0624,1.0624,1.0624,1.0624,0.0],["1995-06-01",1.0754,1.0754,1.0754,1.0754,750.0],["1995-06-02",1.0883,1.1142,1.0883,1.1142,23250.0],["1995-06-05",1.1402,1.1531,1.1272,1.1402,13500.0],["1995-06-06",1.1272,1.1272,1.1272,1.1272,750.0],["1995-06-07",1.1402,1.1402,1.1142,1.1402,9000.0],["1995-06-08",1.1531,1.1531,1.1531,1.1531,1500.0],["1995-06-09",1.1661,1.179,1.1531,1.1531,10500.0],["1995-06-12",1.179,1.179,1.179,1.179,1500.0],["1995-06-13",1.1661,1.1661,1.1661,1.1661,1500.0],["1995-06-14",1.1661,1.1661,1.1661,1.1661,2250.0],["1995-06-15",1.1661,1.1661,1.1661,1.1661,1500.0],["1995-06-16",1.1661,1.179,1.1661,1.179,1500.0],["1995-06-19",1.179,1.179,1.179,1.179,0.0],["1995-06-20",1.1661,1.192,1.1661,1.192,1500.0],["1995-06-21",1.192,1.192,1.192,1.192,0.0],["1995-06-22",1.192,1.192,1.192,1.192,0.0],["1995-06-23",1.192,1.192,1.192,1.192,0.0],["1995-06-26",1.2179,1.2309,1.2179,1.2309,5250.0],["1995-06-27",1.2179,1.2179,1.2049,1.2049,2250.0],["1995-06-28",1.192,1.192,1.192,1.192,1500.0],["1995-06-29",1.192,1.192,1.192,1.192,0.0],["1995-06-30",1.2179,1.2179,1.192,1.192,8250.0],["1995-07-03",1.192,1.192,1.192,1.192,0.0],["1995-07-05",1.1661,1.1725,1.1531,1.1661,75000.0],["1995-07-06",1.1661,1.179,1.1661,1.179,45000.0],["1995-07-07",1.179,1.179,1.179,1.179,0.0],["1995-07-10",1.1531,1.1531,1.1531,1.1531,2250.0],["1995-07-11",1.1402,1.1402,1.1272,1.1272,3750.0],["1995-07-12",1.1142,1.1142,1.1013,1.1013,3750.0],["1995-07-13",1.1013,1.1013,1.1013,1.1013,0.0],["1995-07-14",1.1013,1.1013,1.1013,1.1013,0.0],["1995-07-17",1.0754,1.0754,1.0495,1.0495,6750.0],["1995-07-18",1.0495,1.0495,1.0495,1.0495,2250.0],["1995-07-19",1.0754,1.0754,1.0754,1.0754,3750.0],["1995-07-20",1.0883,1.1272,1.0883,1.0883,12000.0],["1995-07-21",1.0883,1.0883,1.0883,1.0883,0.0],["1995-07-24",1.0883,1.0883,1.0883,1.0883,0.0],["1995-07-25",1.0883,1.0883,1.0883,1.0883,0.0],["1995-07-26",1.0624,1.1013,1.0624,1.1013,5250.0],["1995-07-27",1.1272,1.1402,1.1272,1.1402,8250.0],["1995-07-28",1.1402,1.1402,1.1402,1.1402,0.0],["1995-07-31",1.1531,1.1661,1.1531,1.1661,3750.0],["1995-08-01",1.1402,1.1402,1.1402,1.1402,2250.0],["1995-08-02",1.1402,1.1402,1.1402,1.1402,0.0],["1995-08-03",1.1402,1.1402,1.1402,1.1402,3000.0],["1995-08-04",1.1402,1.1402,1.1402,1.1402,0.0],["1995-08-07",1.1661,1.1661,1.1272,1.1272,10500.0],["1995-08-08",1.1402,1.1402,1.1272,1.1402,14250.0],["1995-08-09",1.1272,1.1272,1.1142,1.1142,3750.0],["1995-08-10",1.1402,1.1402,1.1402,1.1402,3750.0],["1995-08-11",1.1402,1.1402,1.1402,1.1402,0.0],["1995-08-14",1.1531,1.1531,1.1531,1.1531,1500.0],["1995-08-15",1.1531,1.1531,1.1531,1.1531,0.0],["1995-08-16",1.1531,1.1531,1.1531,1.1531,0.0],["1995-08-17",1.1661,1.1661,1.1661,1.1661,2250.0],["1995-08-18",1.1661,1.1661,1.1661,1.1661,6750.0],["1995-08-21",1.179,1.192,1.179,1.192,9000.0],["1995-08-22",1.2049,1.2049,1.1661,1.2049,24750.0],["1995-08-23",1.192,1.2049,1.192,1.2049,12750.0],["1995-08-24",1.2179,1.2179,1.192,1.192,4500.0],["1995-08-25",1.192,1.192,1.192,1.192,0.0],["1995-08-28",1.192,1.192,1.192,1.192,0.0],["1995-08-29",1.2179,1.2179,1.192,1.2179,5250.0],["1995-08-30",1.2049,1.2049,1.192,1.192,4500.0],["1995-08-31",1.2049,1.2309,1.2049,1.2309,5250.0],["1995-09-01",1.2049,1.2049,1.2049,1.2049,5250.0],["1995-09-05",1.2309,1.2309,1.2309,1.2309,8250.0],["1995-09-06",1.2438,1.2827,1.2438,1.2827,7500.0],["1995-09-07",1.2956,1.2956,1.2827,1.2827,1500.0],["1995-09-08",1.2697,1.2827,1.2697,1.2827,8250.0],["1995-09-11",1.2827,1.2827,1.2827,1.2827,0.0],["1995-09-12",1.2956,1.3215,1.2956,1.3215,2250.0],["1995-09-13",1.3345,1.4382,1.3345,1.3993,20250.0],["1995-09-14",1.4122,1.4122,1.3475,1.3993,11250.0],["1995-09-15",1.3863,1.3863,1.3734,1.3734,3750.0],["1995-09-18",1.3604,1.3604,1.3475,1.3475,8250.0],["1995-09-19",1.3475,1.3475,1.3215,1.3215,8250.0],["1995-09-20",1.2956,1.2956,1.2827,1.2956,4500.0],["1995-09-21",1.2827,1.2827,1.2827,1.2827,1500.0],["1995-09-22",1.2568,1.2568,1.2568,1.2568,3000.0],["1995-09-25",1.2568,1.2568,1.2568,1.2568,0.0],["1995-09-26",1.2568,1.2568,1.2568,1.2568,0.0],["1995-09-27",1.2697,1.2697,1.2697,1.2697,750.0],["1995-09-28",1.2697,1.2697,1.2697,1.2697,0.0],["1995-09-29",1.2697,1.2697,1.2697,1.2697,0.0],["1995-10-02",1.2697,1.2697,1.2697,1.2697,0.0],["1995-10-03",1.2568,1.2568,1.2438,1.2438,4500.0],["1995-10-04",1.2438,1.2438,1.2438,1.2438,0.0],["1995-10-05",1.2438,1.2438,1.2438,1.2438,0.0],["1995-10-06",1.2309,1.2568,1.2309,1.2568,3000.0],["1995-10-09",1.2568,1.2568,1.2568,1.2568,0.0],["1995-10-10",1.2438,1.2438,1.2438,1.2438,1500.0],["1995-10-11",1.2438,1.2438,1.2438,1.2438,0.0],["1995-10-12",1.2438,1.2438,1.2438,1.2438,0.0],["1995-10-13",1.2438,1.2438,1.2438,1.2438,0.0],["1995-10-16",1.2438,1.2438,1.2438,1.2438,0.0],["1995-10-17",1.2179,1.2309,1.2049,1.2179,9000.0],["1995-10-18",1.2179,1.2179,1.2179,1.2179,0.0],["1995-10-19",1.2179,1.2179,1.2179,1.2179,0.0],["1995-10-20",1.2049,1.2049,1.2049,1.2049,2250.0],["1995-10-23",1.2049,1.2049,1.2049,1.2049,0.0],["1995-10-24",1.2049,1.2049,1.2049,1.2049,0.0],["1995-10-25",1.2049,1.2179,1.192,1.2179,677250.0],["1995-10-26",1.2438,1.2438,1.192,1.2438,66750.0],["1995-10-27",1.2438,1.2438,1.2438,1.2438,3750.0],["1995-10-30",1.2438,1.2438,1.2438,1.2438,750.0],["1995-10-31",1.2438,1.2438,1.2438,1.2438,0.0],["1995-11-01",1.2438,1.2438,1.2438,1.2438,0.0],["1995-11-02",1.2438,1.2438,1.2438,1.2438,0.0],["1995-11-03",1.2438,1.2438,1.2438,1.2438,0.0],["1995-11-06",1.2179,1.2179,1.2179,1.2179,3750.0],["1995-11-07",1.2179,1.2179,1.2179,1.2179,0.0],["1995-11-08",1.2049,1.2179,1.2049,1.2049,8250.0],["1995-11-09",1.2309,1.2438,1.2309,1.2309,3750.0],["1995-11-10",1.2179,1.2179,1.2179,1.2179,1500.0],["1995-11-13",1.2049,1.2309,1.2049,1.2309,9000.0],["1995-11-14",1.2179,1.2697,1.2179,1.2438,71250.0],["1995-11-15",1.2438,1.2438,1.2438,1.2438,7500.0],["1995-11-16",1.2309,1.2309,1.2309,1.2309,1500.0],["1995-11-17",1.2309,1.2697,1.2309,1.2697,95250.0],["1995-11-20",1.2697,1.3475,1.2697,1.3215,21000.0],["1995-11-21",1.3086,1.3475,1.3086,1.3475,12000.0],["1995-11-22",1.3604,1.4122,1.3604,1.4122,8250.0],["1995-11-24",1.3993,1.4252,1.3993,1.4252,7500.0],["1995-11-27",1.4511,1.49,1.4511,1.4641,19500.0],["1995-11-28",1.477,1.5029,1.477,1.477,18000.0],["1995-11-29",1.4511,1.4511,1.4122,1.4122,27750.0],["1995-11-30",1.3993,1.3993,1.3993,1.3993,2250.0],["1995-12-01",1.3993,1.3993,1.3993,1.3993,0.0],["1995-12-04",1.3863,1.3993,1.3863,1.3993,27000.0],["1995-12-05",1.3993,1.4122,1.3993,1.4122,15000.0],["1995-12-06",1.4122,1.4122,1.4122,1.4122,22500.0],["1995-12-07",1.3863,1.3863,1.3863,1.3863,1500.0],["1995-12-08",1.4122,1.4122,1.3734,1.3993,41250.0],["1995-12-11",1.3993,1.4511,1.3993,1.4511,183750.0],["1995-12-12",1.4511,1.4641,1.4511,1.4641,93750.0],["1995-12-13",1.4641,1.4641,1.4511,1.4641,105750.0],["1995-12-14",1.4641,1.49,1.4641,1.4641,98250.0],["1995-12-15",1.4641,1.49,1.4641,1.49,42750.0],["1995-12-18",1.4641,1.4641,1.4511,1.4511,43500.0],["1995-12-19",1.4252,1.4511,1.4252,1.4511,30000.0],["1995-12-20",1.4382,1.4511,1.4122,1.4382,14250.0],["1995-12-21",1.477,1.6195,1.477,1.5807,66750.0],["1995-12-22",1.5807,1.5807,1.5548,1.5677,11250.0],["1995-12-26",1.5936,1.6584,1.5936,1.6195,98250.0],["1995-12-27",1.6325,1.6584,1.6325,1.6325,11250.0],["1995-12-28",1.6325,1.6325,1.6325,1.6325,0.0],["1995-12-29",1.6195,1.6455,1.6195,1.6325,10500.0],["1996-01-02",1.6066,1.7102,1.6066,1.6973,33000.0],["1996-01-03",1.6714,1.7621,1.6455,1.7621,25500.0],["1996-01-04",1.7491,1.775,1.7362,1.7362,13500.0],["1996-01-05",1.7232,1.7232,1.6584,1.6584,29250.0],["1996-01-08",1.6584,1.6584,1.6584,1.6584,0.0],["1996-01-09",1.6584,1.6843,1.6584,1.6843,6750.0],["1996-01-10",1.6584,1.6584,1.6455,1.6455,3750.0],["1996-01-11",1.6325,1.6325,1.6325,1.6325,3000.0],["1996-01-12",1.6195,1.6195,1.6195,1.6195,1500.0],["1996-01-15",1.6455,1.6714,1.6455,1.6455,21000.0],["1996-01-16",1.6455,1.6455,1.6325,1.6455,4500.0],["1996-01-17",1.6325,1.6325,1.6325,1.6325,1500.0],["1996-01-18",1.6195,1.6195,1.6195,1.6195,3000.0],["1996-01-19",1.6195,1.6195,1.6195,1.6195,12000.0],["1996-01-22",1.6066,1.6325,1.5936,1.6066,9000.0],["1996-01-23",1.6066,1.6066,1.6066,1.6066,0.0],["1996-01-24",1.6066,1.6066,1.6066,1.6066,0.0],["1996-01-25",1.6325,1.6325,1.6066,1.6325,5250.0],["1996-01-26",1.6066,1.6325,1.6066,1.6325,11250.0],["1996-01-29",1.6325,1.6325,1.6325,1.6325,0.0],["1996-01-30",1.6066,1.6455,1.5936,1.6455,23250.0],["1996-01-31",1.6325,1.6325,1.6325,1.6325,750.0],["1996-02-01",1.6195,1.6195,1.6066,1.6066,2250.0],["1996-02-02",1.6066,1.6066,1.6066,1.6066,0.0],["1996-02-05",1.6195,1.6455,1.5936,1.6195,23250.0],["1996-02-06",1.6195,1.6195,1.6195,1.6195,0.0],["1996-02-07",1.6195,1.6195,1.6195,1.6195,0.0],["1996-02-08",1.5936,1.5936,1.5936,1.5936,2250.0],["1996-02-09",1.5677,1.5936,1.5548,1.5936,25500.0],["1996-02-12",1.5807,1.6195,1.5807,1.6195,13500.0],["1996-02-13",1.6195,1.6195,1.6195,1.6195,0.0],["1996-02-14",1.6325,1.6584,1.6325,1.6584,34500.0],["1996-02-15",1.6325,1.6843,1.6325,1.6584,14250.0],["1996-02-16",1.6584,1.6584,1.6584,1.6584,1500.0],["1996-02-20",1.6325,1.6584,1.6325,1.6584,23250.0],["1996-02-21",1.6584,1.6584,1.6584,1.6584,7500.0],["1996-02-22",1.6584,1.6843,1.6325,1.6843,42750.0],["1996-02-23",1.6973,1.8916,1.6973,1.788,219000.0],["1996-02-26",1.788,1.788,1.7232,1.7491,69000.0],["1996-02-27",1.7361,1.7621,1.7361,1.7491,9000.0],["1996-02-28",1.7232,1.7232,1.6714,1.6714,38250.0],["1996-02-29",1.6714,1.7102,1.6195,1.7102,138000.0],["1996-03-01",1.7361,1.7621,1.6584,1.6973,62250.0],["1996-03-04",1.6714,1.6843,1.6584,1.6843,42750.0],["1996-03-05",1.6973,1.6973,1.6714,1.6714,34500.0],["1996-03-06",1.6714,1.6843,1.6714,1.6843,4500.0],["1996-03-07",1.6714,1.6714,1.6325,1.6325,11250.0],["1996-03-08",1.6066,1.6066,1.5677,1.5677,18000.0],["1996-03-11",1.5807,1.5807,1.5807,1.5807,1500.0],["1996-03-12",1.5677,1.6325,1.5677,1.6325,6750.0],["1996-03-13",1.6066,1.6195,1.5936,1.5936,17250.0],["1996-03-14",1.6195,1.6195,1.6195,1.6195,15000.0],["1996-03-15",1.5807,1.6066,1.5807,1.6066,6000.0],["1996-03-18",1.6066,1.6066,1.6066,1.6066,0.0],["1996-03-19",1.5936,1.6066,1.5936,1.6066,7500.0],["1996-03-20",1.5807,1.5807,1.5807,1.5807,9000.0],["1996-03-21",1.5548,1.5548,1.5029,1.5029,24750.0],["1996-03-22",1.5029,1.5288,1.5029,1.5288,3750.0],["1996-03-25",1.5159,1.5159,1.5029,1.5029,3750.0],["1996-03-26",1.49,1.49,1.49,1.49,75000.0],["1996-03-27",1.5288,1.5288,1.4641,1.4641,51750.0],["1996-03-28",1.477,1.477,1.477,1.477,3000.0],["1996-03-29",1.4641,1.477,1.4641,1.477,2250.0],["1996-04-01",1.477,1.477,1.477,1.477,0.0],["1996-04-02",1.4511,1.477,1.4511,1.477,11250.0],["1996-04-03",1.49,1.49,1.4511,1.4511,23250.0],["1996-04-04",1.4511,1.4511,1.4511,1.4511,0.0],["1996-04-08",1.4511,1.4511,1.4511,1.4511,0.0],["1996-04-09",1.4511,1.4511,1.4511,1.4511,0.0],["1996-04-10",1.4382,1.4382,1.4382,1.4382,750.0],["1996-04-11",1.4252,1.4511,1.4252,1.4511,10500.0],["1996-04-12",1.4382,1.4511,1.4382,1.4511,48750.0],["1996-04-15",1.4252,1.4252,1.4252,1.4252,15000.0],["1996-04-16",1.4252,1.5548,1.4252,1.5548,82500.0],["1996-04-17",1.5677,1.5807,1.5418,1.5418,48000.0],["1996-04-18",1.5159,1.5548,1.5159,1.5548,21000.0],["1996-04-19",1.5677,1.5807,1.5677,1.5807,3750.0],["1996-04-22",1.5807,1.5936,1.5807,1.5936,6750.0],["1996-04-23",1.6066,1.6195,1.6066,1.6195,7500.0],["1996-04-24",1.6325,1.6584,1.6066,1.6455,39750.0],["1996-04-25",1.6455,1.6455,1.6455,1.6455,0.0],["1996-04-26",1.6714,1.775,1.6714,1.7491,30750.0],["1996-04-29",1.7232,1.7491,1.7232,1.7491,12750.0],["1996-04-30",1.7621,1.7621,1.7491,1.7621,21000.0],["1996-05-01",1.7491,1.7621,1.7361,1.7621,21750.0],["1996-05-02",1.7361,1.7361,1.7102,1.7102,11250.0],["1996-05-03",1.6843,1.6843,1.6195,1.6584,32250.0],["1996-05-06",1.6325,1.6325,1.6066,1.6066,12750.0],["1996-05-07",1.6066,1.6066,1.6066,1.6066,0.0],["1996-05-08",1.5936,1.6455,1.5936,1.6455,17250.0],["1996-05-09",1.6325,1.6325,1.6195,1.6195,5250.0],["1996-05-10",1.6066,1.6455,1.5807,1.6455,14250.0],["1996-05-13",1.6584,1.6714,1.6584,1.6714,1500.0],["1996-05-14",1.6584,1.6584,1.6584,1.6584,1500.0],["1996-05-15",1.6325,1.6325,1.6325,1.6325,2250.0],["1996-05-16",1.6195,1.6195,1.6066,1.6195,10500.0],["1996-05-17",1.6195,1.6195,1.6195,1.6195,0.0],["1996-05-20",1.6066,1.6325,1.6066,1.6325,8250.0],["1996-05-21",1.6325,1.6325,1.6325,1.6325,4500.0],["1996-05-22",1.6325,1.6584,1.6325,1.6584,3750.0],["1996-05-23",1.6584,1.6584,1.6584,1.6584,0.0],["1996-05-24",1.6325,1.6714,1.6325,1.6714,3000.0],["1996-05-28",1.6714,1.6714,1.6714,1.6714,0.0],["1996-05-29",1.6455,1.6584,1.6455,1.6584,8250.0],["1996-05-30",1.6714,1.7102,1.6714,1.6843,23250.0],["1996-05-31",1.6973,1.7232,1.6973,1.7102,22500.0],["1996-06-03",1.6843,1.7102,1.6843,1.7102,1500.0],["1996-06-04",1.7232,1.7491,1.7232,1.7491,7500.0],["1996-06-05",1.7491,1.7491,1.7232,1.7232,3750.0],["1996-06-06",1.7361,1.7361,1.6714,1.6973,11250.0],["1996-06-07",1.7102,1.7232,1.7102,1.7102,6000.0],["1996-06-10",1.6973,1.6973,1.6973,1.6973,750.0],["1996-06-11",1.7102,1.7102,1.6843,1.6843,3000.0],["1996-06-12",1.7102,1.7232,1.7102,1.7232,7500.0],["1996-06-13",1.7361,1.7361,1.6973,1.7232,15000.0],["1996-06-14",1.6973,1.6973,1.6843,1.6843,10500.0],["1996-06-17",1.6973,1.7232,1.6973,1.7232,10500.0],["1996-06-18",1.7361,1.7361,1.7232,1.7232,6000.0],["1996-06-19",1.7232,1.7232,1.7102,1.7102,13500.0],["1996-06-20",1.7361,1.7621,1.7361,1.7621,33750.0],["1996-06-21",1.7621,1.775,1.7491,1.775,17250.0],["1996-06-24",1.7621,1.788,1.7621,1.788,15750.0],["1996-06-25",1.788,1.8268,1.7621,1.8268,34500.0],["1996-06-26",1.8398,1.8657,1.8268,1.8268,45750.0],["1996-06-27",1.8528,1.8916,1.8528,1.8916,30000.0],["1996-06-28",1.8916,1.9046,1.8657,1.8657,22500.0],["1996-07-01",1.8398,1.8657,1.8139,1.8657,20250.0],["1996-07-02",1.8916,1.9564,1.8916,1.9435,69000.0],["1996-07-03",1.9435,1.9435,1.9175,1.9175,9000.0],["1996-07-05",1.9305,1.9305,1.9305,1.9305,750.0],["1996-07-08",1.9564,1.9564,1.9305,1.9435,24000.0],["1996-07-09",1.9435,1.9435,1.9175,1.9435,7500.0],["1996-07-10",1.9435,1.9435,1.9435,1.9435,0.0],["1996-07-11",1.9434,1.9434,1.8657,1.8657,18750.0],["1996-07-12",1.8528,1.8916,1.8398,1.8657,41250.0],["1996-07-15",1.8528,1.8528,1.8528,1.8528,750.0],["1996-07-16",1.8528,1.8528,1.8139,1.8268,9000.0],["1996-07-17",1.8268,1.8398,1.8139,1.8398,10500.0],["1996-07-18",1.8398,1.8398,1.8139,1.8398,4500.0],["1996-07-19",1.8528,1.8528,1.8139,1.8268,6000.0],["1996-07-22",1.8268,1.8268,1.8268,1.8268,0.0],["1996-07-23",1.8009,1.8009,1.7621,1.7621,13500.0],["1996-07-24",1.7621,1.7621,1.7491,1.7621,5250.0],["1996-07-25",1.7361,1.8528,1.7361,1.8268,39000.0],["1996-07-26",1.8398,1.8657,1.775,1.788,28500.0],["1996-07-29",1.8009,1.8009,1.7621,1.775,9000.0],["1996-07-30",1.8009,1.8009,1.7491,1.775,21000.0],["1996-07-31",1.7621,1.775,1.7491,1.775,35250.0],["1996-08-01",1.7621,1.7621,1.7621,1.7621,2250.0],["1996-08-02",1.7491,1.788,1.7491,1.775,18750.0],["1996-08-05",1.775,1.775,1.775,1.775,0.0],["1996-08-06",1.7621,1.7621,1.7232,1.7232,12000.0],["1996-08-07",1.7102,1.7362,1.7102,1.7362,12000.0],["1996-08-08",1.7102,1.7361,1.7102,1.7102,12000.0],["1996-08-09",1.6843,1.6843,1.6843,1.6843,1500.0],["1996-08-12",1.6843,1.7102,1.6843,1.7102,3000.0],["1996-08-13",1.6843,1.7102,1.6843,1.7102,6000.0],["1996-08-14",1.6843,1.6843,1.6714,1.6714,3750.0],["1996-08-15",1.6714,1.6714,1.6714,1.6714,0.0],["1996-08-16",1.6973,1.7102,1.6973,1.7102,8250.0],["1996-08-19",1.6843,1.6843,1.6843,1.6843,7500.0],["1996-08-20",1.6973,1.7102,1.6973,1.7102,3000.0],["1996-08-21",1.6973,1.6973,1.6843,1.6843,10500.0],["1996-08-22",1.6973,1.6973,1.6973,1.6973,750.0],["1996-08-23",1.6843,1.6843,1.6584,1.6843,12000.0],["1996-08-26",1.7102,1.7102,1.7102,1.7102,1500.0],["1996-08-27",1.7102,1.7102,1.6908,1.6908,4500.0],["1996-08-28",1.6908,1.6908,1.6908,1.6908,0.0],["1996-08-29",1.6519,1.6519,1.6519,1.6519,3500.0],["1996-08-30",1.6908,1.6908,1.6908,1.6908,2500.0],["1996-09-03",1.6519,1.6519,1.6519,1.6519,13500.0],["1996-09-04",1.6325,1.6325,1.6131,1.6131,4000.0],["1996-09-05",1.6325,1.6325,1.6325,1.6325,5500.0],["1996-09-06",1.6325,1.6519,1.5936,1.5936,21500.0],["1996-09-09",1.5742,1.5742,1.5353,1.5353,5500.0],["1996-09-10",1.5548,1.5548,1.5548,1.5548,11000.0],["1996-09-11",1.5159,1.6131,1.4382,1.6131,533500.0],["1996-09-12",1.6325,1.6714,1.6325,1.6325,46000.0],["1996-09-13",1.6714,1.6714,1.6131,1.6325,10500.0],["1996-09-16",1.6714,1.7297,1.6131,1.7102,9000.0],["1996-09-17",1.7297,1.7297,1.6714,1.6908,8500.0],["1996-09-18",1.6908,1.6908,1.6908,1.6908,0.0],["1996-09-19",1.7102,1.7102,1.7102,1.7102,5000.0],["1996-09-20",1.7491,1.7685,1.7102,1.7685,12000.0],["1996-09-23",1.8268,1.8268,1.7685,1.7685,27500.0],["1996-09-24",1.788,1.8074,1.788,1.8074,3500.0],["1996-09-25",1.8074,1.8074,1.8074,1.8074,0.0],["1996-09-26",1.8074,1.8074,1.8074,1.8074,2000.0],["1996-09-27",1.7685,1.788,1.7685,1.788,14500.0],["1996-09-30",1.8074,1.8074,1.7491,1.7491,4000.0],["1996-10-01",1.7102,1.7102,1.7102,1.7102,4000.0],["1996-10-02",1.7102,1.7102,1.7102,1.7102,3000.0],["1996-10-03",1.7102,1.7102,1.6714,1.7102,49000.0],["1996-10-04",1.7102,1.7102,1.7102,1.7102,0.0],["1996-10-07",1.7297,1.7297,1.6908,1.6908,4000.0],["1996-10-08",1.6519,1.6714,1.6519,1.6714,2500.0],["1996-10-09",1.7102,1.7102,1.7102,1.7102,500.0],["1996-10-10",1.6908,1.6908,1.6908,1.6908,500.0],["1996-10-11",1.7102,1.7685,1.7102,1.7685,34000.0],["1996-10-14",1.7491,1.7491,1.7102,1.7297,15000.0],["1996-10-15",1.7685,1.7685,1.7491,1.7491,3500.0],["1996-10-16",1.7297,1.7297,1.6908,1.7102,21000.0],["1996-10-17",1.7102,1.7102,1.7102,1.7102,17000.0],["1996-10-18",1.7102,1.7297,1.6908,1.6908,9500.0],["1996-10-21",1.7102,1.7297,1.7102,1.7102,3500.0],["1996-10-22",1.7102,1.7102,1.7102,1.7102,0.0],["1996-10-23",1.7297,1.7297,1.7102,1.7102,6000.0],["1996-10-24",1.7102,1.7102,1.7102,1.7102,0.0],["1996-10-25",1.7102,1.7491,1.6714,1.7102,61500.0],["1996-10-28",1.6908,1.7102,1.6908,1.7102,7500.0],["1996-10-29",1.7102,1.7102,1.6325,1.6519,15000.0],["1996-10-30",1.6519,1.6519,1.6519,1.6519,3500.0],["1996-10-31",1.6325,1.6908,1.6325,1.6908,13000.0],["1996-11-01",1.6519,1.6908,1.6131,1.6908,73500.0],["1996-11-04",1.6519,1.6519,1.6519,1.6519,3000.0],["1996-11-05",1.6519,1.6519,1.6519,1.6519,0.0],["1996-11-06",1.6325,1.6714,1.6325,1.6714,8500.0],["1996-11-07",1.6908,1.6908,1.6714,1.6714,2000.0],["1996-11-08",1.6325,1.6325,1.6325,1.6325,2500.0],["1996-11-11",1.6714,1.6908,1.6519,1.6714,64000.0],["1996-11-12",1.6714,1.6714,1.6714,1.6714,0.0],["1996-11-13",1.6714,1.6714,1.6714,1.6714,6500.0],["1996-11-14",1.6519,1.6519,1.6519,1.6519,16000.0],["1996-11-15",1.6325,1.6519,1.5742,1.6519,13000.0],["1996-11-18",1.6714,1.6714,1.6714,1.6714,5000.0],["1996-11-19",1.6325,1.6325,1.6325,1.6325,1500.0],["1996-11-20",1.6325,1.6325,1.6325,1.6325,0.0],["1996-11-21",1.5936,1.5936,1.5936,1.5936,1000.0],["1996-11-22",1.5742,1.5742,1.5742,1.5742,1500.0],["1996-11-25",1.5936,1.6131,1.5936,1.6131,1500.0],["1996-11-26",1.5936,1.5936,1.5936,1.5936,1000.0],["1996-11-27",1.5742,1.6131,1.5742,1.6131,2500.0],["1996-11-29",1.6131,1.6131,1.6131,1.6131,0.0],["1996-12-02",1.6325,1.6325,1.6325,1.6325,5000.0],["1996-12-03",1.5936,1.5936,1.5936,1.5936,14500.0],["1996-12-04",1.6131,1.6131,1.5548,1.5548,8000.0],["1996-12-05",1.5548,1.6325,1.5548,1.6325,55000.0],["1996-12-06",1.6325,1.6325,1.6325,1.6325,0.0],["1996-12-09",1.6519,1.6519,1.5742,1.5742,10000.0],["1996-12-10",1.6131,1.6131,1.5742,1.5742,3500.0],["1996-12-11",1.5742,1.5742,1.5159,1.5353,9000.0],["1996-12-12",1.5742,1.5936,1.5353,1.5548,12500.0],["1996-12-13",1.5742,1.5742,1.5742,1.5742,1000.0],["1996-12-16",1.5936,1.5936,1.477,1.5159,540500.0],["1996-12-17",1.4965,1.5353,1.4965,1.5353,41500.0],["1996-12-18",1.5159,1.5353,1.4965,1.5353,5000.0],["1996-12-19",1.5548,1.5548,1.5548,1.5548,9000.0],["1996-12-20",1.5548,1.5548,1.5159,1.5353,14500.0],["1996-12-23",1.4965,1.4965,1.4965,1.4965,2500.0],["1996-12-24",1.4965,1.4965,1.4965,1.4965,2500.0],["1996-12-26",1.4965,1.5353,1.4965,1.5353,4500.0],["1996-12-27",1.4965,1.5353,1.477,1.4965,14000.0],["1996-12-30",1.4965,1.4965,1.477,1.477,6500.0],["1996-12-31",1.5159,1.5353,1.3993,1.4576,43500.0],["1997-01-02",1.4576,1.4965,1.4576,1.4965,4500.0],["1997-01-03",1.5159,1.5159,1.4382,1.4382,11500.0],["1997-01-06",1.4187,1.4187,1.4187,1.4187,4000.0],["1997-01-07",1.4187,1.4965,1.4187,1.477,20000.0],["1997-01-08",1.5159,1.5742,1.4965,1.5742,20000.0],["1997-01-09",1.5353,1.5936,1.5353,1.5936,28000.0],["1997-01-10",1.6325,1.7102,1.5936,1.6714,25000.0],["1997-01-13",1.7102,1.7685,1.7102,1.7685,18500.0],["1997-01-14",1.788,1.8074,1.7685,1.8074,12000.0],["1997-01-15",1.7685,1.8074,1.7491,1.8074,12500.0],["1997-01-16",1.7685,1.788,1.7491,1.788,15500.0],["1997-01-17",1.8074,1.8074,1.7685,1.7685,5500.0],["1997-01-20",1.8074,1.8074,1.788,1.788,3500.0],["1997-01-21",1.7491,1.7491,1.7102,1.7491,10500.0],["1997-01-22",1.7685,1.7685,1.7685,1.7685,500.0],["1997-01-23",1.7297,1.8074,1.7297,1.8074,7500.0],["1997-01-24",1.7685,1.7685,1.7297,1.7297,10000.0],["1997-01-27",1.7685,1.788,1.7491,1.7491,17500.0],["1997-01-28",1.7685,1.7685,1.7491,1.7491,1500.0],["1997-01-29",1.7491,1.7491,1.7491,1.7491,0.0],["1997-01-30",1.7491,1.7491,1.7491,1.7491,0.0],["1997-01-31",1.7297,1.7297,1.7297,1.7297,2000.0],["1997-02-03",1.7297,1.7297,1.7297,1.7297,500.0],["1997-02-04",1.7102,1.7491,1.7102,1.7491,2000.0],["1997-02-05",1.7102,1.7102,1.7102,1.7102,3000.0],["1997-02-06",1.7491,1.7491,1.7491,1.7491,1000.0],["1997-02-07",1.788,1.788,1.7297,1.7491,9000.0],["1997-02-10",1.7297,1.7685,1.7297,1.7685,1000.0],["1997-02-11",1.7491,1.7491,1.7491,1.7491,500.0],["1997-02-12",1.7491,1.7491,1.7491,1.7491,0.0],["1997-02-13",1.7491,1.7491,1.7297,1.7491,1500.0],["1997-02-14",1.7491,1.7491,1.7491,1.7491,0.0],["1997-02-18",1.7297,1.7685,1.7297,1.7685,2500.0],["1997-02-19",1.7685,1.7685,1.7685,1.7685,0.0],["1997-02-20",1.7297,1.7491,1.7297,1.7297,5000.0],["1997-02-21",1.7102,1.7102,1.6908,1.6908,11500.0],["1997-02-24",1.7102,1.7297,1.7102,1.7102,27500.0],["1997-02-25",1.7491,2.1184,1.7491,2.0795,371000.0],["1997-02-26",2.0406,2.235,2.0406,2.1184,160500.0],["1997-02-27",2.1378,2.1767,2.1184,2.1378,93000.0],["1997-02-28",2.0795,2.0795,2.0406,2.0795,69500.0],["1997-03-03",2.0406,2.0601,2.0406,2.0601,23500.0],["1997-03-04",2.0601,2.0601,2.0406,2.0406,28500.0],["1997-03-05",2.0406,2.0795,2.0406,2.0795,12000.0],["1997-03-06",2.0795,2.2933,2.0795,2.1378,150000.0],["1997-03-07",2.1767,2.4099,2.1767,2.3127,328500.0],["1997-03-10",2.3516,2.4293,2.3127,2.371,72500.0],["1997-03-11",2.3516,2.3516,2.3516,2.3516,20000.0],["1997-03-12",2.3904,2.3904,2.3516,2.3516,24500.0],["1997-03-13",2.3321,2.3321,2.3321,2.3321,67000.0],["1997-03-14",2.3321,2.3321,2.3127,2.3321,19500.0],["1997-03-17",2.3127,2.3127,2.2933,2.3127,59000.0],["1997-03-18",2.2933,2.3127,2.2933,2.3127,30000.0],["1997-03-19",2.2933,2.2933,2.2738,2.2933,42000.0],["1997-03-20",2.2738,2.2933,2.2738,2.2933,4500.0],["1997-03-21",2.2933,2.2933,2.2933,2.2933,0.0],["1997-03-24",2.2738,2.2738,2.1572,2.1572,26000.0],["1997-03-25",2.1572,2.1572,2.1572,2.1572,0.0],["1997-03-26",2.1767,2.2155,2.1767,2.1961,12000.0],["1997-03-27",2.235,2.2544,2.1184,2.1184,34000.0],["1997-03-31",2.1572,2.1961,2.1572,2.1767,27000.0],["1997-04-01",2.1767,2.2738,2.1378,2.2544,43500.0],["1997-04-02",2.235,2.235,2.1961,2.2155,11000.0],["1997-04-03",2.1767,2.2155,2.1767,2.1767,11000.0],["1997-04-04",2.1961,2.1961,2.1961,2.1961,1000.0],["1997-04-07",2.1767,2.1767,2.1184,2.1184,24500.0],["1997-04-08",2.1378,2.1378,2.1184,2.1378,18500.0],["1997-04-09",2.1184,2.2155,2.1184,2.2155,5000.0],["1997-04-10",2.235,2.371,2.235,2.3321,30500.0],["1997-04-11",2.2155,2.2933,2.2155,2.2933,40500.0],["1997-04-14",2.3127,2.3321,2.3127,2.3321,4000.0],["1997-04-15",2.2933,2.371,2.2933,2.3321,10000.0],["1997-04-16",2.371,2.371,2.2738,2.3516,49000.0],["1997-04-17",2.3321,2.371,2.3321,2.3321,14000.0],["1997-04-18",2.3516,2.3516,2.3516,2.3516,1000.0],["1997-04-21",2.3321,2.3516,2.3321,2.3516,50000.0],["1997-04-22",2.3321,2.3321,2.3127,2.3127,76500.0],["1997-04-23",2.2933,2.3321,2.2933,2.3321,4500.0],["1997-04-24",2.2933,2.3321,2.2933,2.2933,29000.0],["1997-04-25",2.3127,2.3516,2.3127,2.3127,7500.0],["1997-04-28",2.2738,2.3127,2.2544,2.2933,9500.0],["1997-04-29",2.2544,2.5848,2.2544,2.5071,140500.0],["1997-04-30",2.5459,2.5459,2.3904,2.3904,124500.0],["1997-05-01",2.3321,2.3904,2.3321,2.371,34000.0],["1997-05-02",2.3904,2.4876,2.3904,2.4293,36000.0],["1997-05-05",2.4682,2.4682,2.3904,2.4487,7500.0],["1997-05-06",2.4099,2.4487,2.4099,2.4487,12000.0],["1997-05-07",2.4099,2.4099,2.371,2.4099,10500.0],["1997-05-08",2.371,2.371,2.371,2.371,25500.0],["1997-05-09",2.4099,2.4099,2.4099,2.4099,1000.0],["1997-05-12",2.371,2.371,2.3516,2.3516,8000.0],["1997-05-13",2.3904,2.4099,2.3904,2.4099,4500.0],["1997-05-14",2.3904,2.3904,2.3516,2.3516,4000.0],["1997-05-15",2.371,2.371,2.371,2.371,1000.0],["1997-05-16",2.371,2.371,2.371,2.371,2500.0],["1997-05-19",2.3904,2.4099,2.3904,2.3904,8000.0],["1997-05-20",2.371,2.4099,2.371,2.3904,9000.0],["1997-05-21",2.4293,2.4293,2.3904,2.4293,5000.0],["1997-05-22",2.3904,2.4682,2.3904,2.4487,24000.0],["1997-05-23",2.4099,2.4487,2.4099,2.4487,2500.0],["1997-05-27",2.4682,2.4876,2.4293,2.4293,12500.0],["1997-05-28",2.4293,2.4293,2.371,2.3904,7500.0],["1997-05-29",2.371,2.3904,2.3516,2.3904,4500.0],["1997-05-30",2.3516,2.3516,2.3127,2.3127,16500.0],["1997-06-02",2.3127,2.3127,2.3127,2.3127,0.0],["1997-06-03",2.3321,2.4293,2.3321,2.371,28000.0],["1997-06-04",2.3904,2.4099,2.3904,2.4099,1500.0],["1997-06-05",2.4293,2.4293,2.4099,2.4099,38500.0],["1997-06-06",2.371,2.371,2.3321,2.371,9500.0],["1997-06-09",2.3127,2.3516,2.2933,2.3516,17500.0],["1997-06-10",2.3127,2.3419,2.3127,2.3321,10000.0],["1997-06-11",2.3321,2.3321,2.3321,2.3321,0.0],["1997-06-12",2.2933,2.2933,2.2933,2.2933,3500.0],["1997-06-13",2.2738,2.3127,2.2738,2.3127,8000.0],["1997-06-16",2.3127,2.3127,2.3127,2.3127,0.0],["1997-06-17",2.3321,2.4293,2.3321,2.4293,33500.0],["1997-06-18",2.4487,2.5265,2.4099,2.5265,49500.0],["1997-06-19",2.5265,2.6431,2.4876,2.6431,55500.0],["1997-06-20",2.6237,2.6431,2.5654,2.6237,39000.0],["1997-06-23",2.6625,2.7597,2.6625,2.7208,68000.0],["1997-06-24",2.682,2.7208,2.682,2.682,20500.0],["1997-06-25",2.7403,2.7986,2.7403,2.7791,49500.0],["1997-06-26",2.7597,2.7791,2.7208,2.7597,21500.0],["1997-06-27",2.7889,2.7986,2.7597,2.7791,7000.0],["1997-06-30",2.7791,2.7791,2.7403,2.7403,10500.0],["1997-07-01",2.7597,2.7791,2.7597,2.7597,4500.0],["1997-07-02",2.7597,2.7597,2.7597,2.7597,0.0],["1997-07-03",2.7403,2.7403,2.6625,2.7014,18000.0],["1997-07-07",2.6625,2.7014,2.6625,2.7014,2000.0],["1997-07-08",2.6625,2.7208,2.6625,2.7208,10500.0],["1997-07-09",2.8374,2.8569,2.7403,2.7403,65000.0],["1997-07-10",2.7791,2.7791,2.7403,2.7791,16000.0],["1997-07-11",2.7597,2.8374,2.7597,2.7986,55000.0],["1997-07-14",2.8374,2.8374,2.7403,2.7597,28000.0],["1997-07-15",2.7791,2.8374,2.7597,2.8374,11500.0],["1997-07-16",2.8374,2.8374,2.7986,2.8374,10500.0],["1997-07-17",2.7986,2.9152,2.7597,2.9152,79500.0],["1997-07-18",2.8957,2.8957,2.6237,2.7597,199500.0],["1997-07-21",2.7208,2.7208,2.6431,2.6625,124500.0],["1997-07-22",2.6722,2.7597,2.6722,2.7597,46500.0],["1997-07-23",2.7791,2.8763,2.7791,2.8763,37000.0],["1997-07-24",2.8763,2.8763,2.7986,2.8374,13500.0],["1997-07-25",2.7986,2.7986,2.7986,2.7986,5000.0],["1997-07-28",2.7597,2.7597,2.7014,2.7208,79500.0],["1997-07-29",2.7208,2.7597,2.7014,2.7597,21500.0],["1997-07-30",2.7597,2.7597,2.7597,2.7597,1000.0],["1997-07-31",2.7403,2.7403,2.7208,2.7403,45500.0],["1997-08-01",2.7791,2.7791,2.7597,2.7791,8500.0],["1997-08-04",2.7597,2.7597,2.75,2.75,7500.0],["1997-08-05",2.7694,2.7889,2.7694,2.7889,31000.0],["1997-08-06",2.7986,2.8374,2.7986,2.7986,11500.0],["1997-08-07",2.7986,2.8083,2.7791,2.7986,17500.0],["1997-08-08",2.7597,2.7597,2.7597,2.7597,5000.0],["1997-08-11",2.7791,2.7791,2.7791,2.7791,500.0],["1997-08-12",2.7597,2.7597,2.7403,2.7403,15000.0],["1997-08-13",2.75,2.75,2.7403,2.7403,2500.0],["1997-08-14",2.7305,2.7305,2.682,2.682,132500.0],["1997-08-15",2.682,2.7014,2.6722,2.6722,49500.0],["1997-08-18",2.682,2.682,2.6722,2.6722,33000.0],["1997-08-19",2.6917,2.7111,2.6917,2.7014,7500.0],["1997-08-20",2.7208,2.7208,2.7208,2.7208,1500.0],["1997-08-21",2.7208,2.7208,2.7208,2.7208,0.0],["1997-08-22",2.7014,2.7014,2.7014,2.7014,12500.0],["1997-08-25",2.7208,2.8569,2.7208,2.8569,40000.0],["1997-08-26",2.8569,2.8569,2.8569,2.8569,4500.0],["1997-08-27",2.8569,2.8569,2.8569,2.8569,2500.0],["1997-08-28",2.818,2.818,2.818,2.818,4500.0],["1997-08-29",2.818,2.818,2.818,2.818,0.0],["1997-09-02",2.818,2.818,2.818,2.818,0.0],["1997-09-03",2.7986,2.8763,2.7986,2.8472,68500.0],["1997-09-04",2.8277,2.8277,2.7597,2.7986,27500.0],["1997-09-05",2.818,2.8569,2.818,2.8569,11500.0],["1997-09-08",2.8374,2.8374,2.818,2.818,26000.0],["1997-09-09",2.7986,2.8374,2.7791,2.8277,35500.0],["1997-09-10",2.8083,2.8083,2.7791,2.7889,20000.0],["1997-09-11",2.7986,2.8569,2.7986,2.8569,26500.0],["1997-09-12",2.8569,2.8569,2.8569,2.8569,2500.0],["1997-09-15",2.8569,2.8569,2.8569,2.8569,0.0],["1997-09-16",2.818,2.818,2.7791,2.7791,14000.0],["1997-09-17",2.7791,2.818,2.7791,2.818,1500.0],["1997-09-18",2.8569,2.9346,2.8374,2.9346,72000.0],["1997-09-19",2.9346,2.9346,2.8957,2.8957,4500.0],["1997-09-22",2.9055,2.9929,2.8763,2.9929,35000.0],["1997-09-23",2.9929,2.9929,2.9735,2.9735,20000.0],["1997-09-24",2.954,3.0512,2.954,3.0318,39500.0],["1997-09-25",3.0512,3.0512,3.0123,3.0512,8000.0],["1997-09-26",3.0707,3.0707,3.0707,3.0707,5500.0],["1997-09-29",3.0707,3.0707,3.0318,3.0318,5000.0],["1997-09-30",3.0123,3.0512,2.9929,3.0318,9000.0],["1997-10-01",2.9929,3.0512,2.9929,2.9929,38000.0],["1997-10-02",2.9735,2.9735,2.9735,2.9735,1000.0],["1997-10-03",2.954,2.954,2.954,2.954,1000.0],["1997-10-06",2.954,2.954,2.954,2.954,0.0],["1997-10-07",2.9735,2.9735,2.9735,2.9735,2000.0],["1997-10-08",2.954,2.954,2.954,2.954,1000.0],["1997-10-09",2.9346,2.954,2.9346,2.954,1000.0],["1997-10-10",2.9929,3.0707,2.9929,3.0707,13500.0],["1997-10-13",3.0707,3.0901,3.0123,3.0123,25500.0],["1997-10-14",3.0123,3.0123,3.0123,3.0123,0.0],["1997-10-15",3.0512,3.4593,3.0512,3.4399,319000.0],["1997-10-16",3.4982,3.4982,3.3622,3.4205,203000.0],["1997-10-17",3.3816,3.5371,3.3233,3.5371,105500.0],["1997-10-20",3.4982,3.5565,3.4205,3.4593,87000.0],["1997-10-21",3.5371,3.5565,3.4788,3.5176,64000.0],["1997-10-22",3.5176,3.5176,3.4205,3.4593,55500.0],["1997-10-23",3.4205,3.4205,3.2456,3.333,33000.0],["1997-10-24",3.333,3.3816,3.265,3.3039,141000.0],["1997-10-27",3.1484,3.2261,2.9735,3.0318,165500.0],["1997-10-28",2.9735,3.1873,2.954,3.1484,121000.0],["1997-10-29",3.2067,3.3039,3.2067,3.2844,81500.0],["1997-10-30",3.2456,3.2456,3.2067,3.2456,18500.0],["1997-10-31",3.265,3.2844,3.2456,3.265,22500.0],["1997-11-03",3.3039,3.3233,3.3039,3.3233,6000.0],["1997-11-04",3.3427,3.3427,3.3039,3.3039,3000.0],["1997-11-05",3.3039,3.3039,3.3039,3.3039,25000.0],["1997-11-06",3.3039,3.3039,3.3039,3.3039,25000.0],["1997-11-07",3.265,3.265,3.2261,3.265,12500.0],["1997-11-10",3.2844,3.2844,3.2067,3.2067,42000.0],["1997-11-11",3.2067,3.2067,3.2067,3.2067,21500.0],["1997-11-12",3.1678,3.1678,3.1095,3.1095,22500.0],["1997-11-13",3.1095,3.1095,3.1095,3.1095,500.0],["1997-11-14",3.129,3.1678,3.129,3.1678,4000.0],["1997-11-17",3.2067,3.265,3.2067,3.265,19000.0],["1997-11-18",3.2456,3.2844,3.2456,3.2844,10500.0],["1997-11-19",3.265,3.265,3.265,3.265,500.0],["1997-11-20",3.2747,3.3233,3.2747,3.3039,16500.0],["1997-11-21",3.2844,3.2844,3.265,3.2844,14500.0],["1997-11-24",3.2456,3.2456,3.2261,3.2261,5000.0],["1997-11-25",3.2456,3.2456,3.2456,3.2456,1500.0],["1997-11-26",3.2456,3.2456,3.2456,3.2456,0.0],["1997-11-28",3.265,3.265,3.265,3.265,1500.0],["1997-12-01",3.2844,3.2844,3.2844,3.2844,500.0],["1997-12-02",3.2456,3.265,3.2456,3.265,9000.0],["1997-12-03",3.2261,3.265,3.2261,3.265,10500.0],["1997-12-04",3.2456,3.3039,3.2456,3.3039,5000.0],["1997-12-05",3.3039,3.3039,3.265,3.265,5000.0],["1997-12-08",3.265,3.265,3.265,3.265,0.0],["1997-12-09",3.265,3.265,3.2261,3.265,7500.0],["1997-12-10",3.265,3.265,3.265,3.265,0.0],["1997-12-11",3.1873,3.1873,2.682,2.7208,206000.0],["1997-12-12",2.7597,2.8374,2.7597,2.7986,166000.0],["1997-12-15",2.7791,2.9152,2.7208,2.8763,117000.0],["1997-12-16",2.8374,2.8374,2.7986,2.7986,6000.0],["1997-12-17",2.7986,2.7986,2.7986,2.7986,500.0],["1997-12-18",2.7791,2.7791,2.5654,2.7208,140000.0],["1997-12-19",2.682,2.682,2.6237,2.6431,16500.0],["1997-12-22",2.6431,2.6431,2.6431,2.6431,2500.0],["1997-12-23",2.4099,2.4099,2.3904,2.3904,24000.0],["1997-12-24",2.371,2.371,2.3127,2.3127,8500.0],["1997-12-26",2.2933,2.2933,2.1378,2.1961,34500.0],["1997-12-29",2.2155,2.235,2.1767,2.1961,25500.0],["1997-12-30",2.1572,2.2155,2.0212,2.1572,186500.0],["1997-12-31",2.1864,2.371,2.1864,2.371,33000.0],["1998-01-02",2.3904,2.3904,2.3904,2.3904,14000.0],["1998-01-05",2.3516,2.371,2.3321,2.3321,16000.0],["1998-01-06",2.3516,2.3516,2.3516,2.3516,1000.0],["1998-01-07",2.3904,2.3904,2.3516,2.3904,9500.0],["1998-01-08",2.371,2.371,2.3516,2.3516,4000.0],["1998-01-09",2.3516,2.3516,2.2933,2.3127,7000.0],["1998-01-12",2.3321,2.3516,2.2933,2.2933,9500.0],["1998-01-13",2.2544,2.2544,2.1961,2.235,7000.0],["1998-01-14",2.235,2.235,2.235,2.235,0.0],["1998-01-15",2.235,2.235,2.235,2.235,0.0],["1998-01-16",2.235,2.235,2.235,2.235,0.0],["1998-01-20",2.235,2.235,2.235,2.235,0.0],["1998-01-21",2.235,2.235,2.235,2.235,0.0],["1998-01-22",2.235,2.235,2.235,2.235,0.0],["1998-01-23",2.1961,2.2155,2.0989,2.1961,44000.0],["1998-01-26",2.235,2.235,2.0989,2.0989,42000.0],["1998-01-27",2.0795,2.1086,2.0795,2.1086,8500.0],["1998-01-28",2.0989,2.0989,2.0989,2.0989,1000.0],["1998-01-29",2.1378,2.2544,2.1378,2.2544,44000.0],["1998-01-30",2.2933,2.4099,2.2933,2.4099,24000.0],["1998-02-02",2.371,2.371,2.3321,2.371,17500.0],["1998-02-03",2.3904,2.4293,2.3904,2.4293,14000.0],["1998-02-04",2.4487,2.4487,2.3516,2.3904,80000.0],["1998-02-05",2.3904,2.4293,2.3904,2.4099,14500.0],["1998-02-06",2.4099,2.4099,2.4099,2.4099,22000.0],["1998-02-09",2.4099,2.4099,2.4099,2.4099,3000.0],["1998-02-10",2.4099,2.4099,2.3807,2.3807,14500.0],["1998-02-11",2.4002,2.4099,2.4002,2.4099,13000.0],["1998-02-12",2.3904,2.3904,2.3516,2.3516,7000.0],["1998-02-13",2.371,2.3904,2.371,2.3904,44500.0],["1998-02-17",2.3904,2.4099,2.3904,2.4099,16000.0],["1998-02-18",2.4099,2.4487,2.4099,2.4487,24500.0],["1998-02-19",2.4293,2.5459,2.4293,2.5459,6500.0],["1998-02-20",2.5654,2.6042,2.5654,2.6042,3500.0],["1998-02-23",2.6431,2.7597,2.6431,2.7208,25000.0],["1998-02-24",2.7403,2.7791,2.7403,2.7597,8500.0],["1998-02-25",2.7986,2.8374,2.7986,2.8374,15000.0],["1998-02-26",2.8569,2.8763,2.8569,2.8763,3500.0],["1998-02-27",2.8569,2.8569,2.7791,2.7791,14500.0],["1998-03-02",2.7403,2.7597,2.7208,2.7208,7000.0],["1998-03-03",2.7403,2.7403,2.7403,2.7403,500.0],["1998-03-04",2.7208,2.7597,2.7208,2.7597,4000.0],["1998-03-05",2.7403,2.7403,2.682,2.7208,7000.0],["1998-03-06",2.7208,2.7208,2.7208,2.7208,0.0],["1998-03-09",2.7014,2.7014,2.7014,2.7014,1500.0],["1998-03-10",2.682,2.682,2.6625,2.6625,6000.0],["1998-03-11",2.7014,2.7014,2.7014,2.7014,1500.0],["1998-03-12",2.6625,2.6625,2.6625,2.6625,1500.0],["1998-03-13",2.6625,2.6625,2.6625,2.6625,0.0],["1998-03-16",2.6625,2.6625,2.6625,2.6625,0.0],["1998-03-17",2.6625,2.6625,2.6625,2.6625,0.0],["1998-03-18",2.6625,2.6625,2.6625,2.6625,0.0],["1998-03-19",2.6431,2.6431,2.6431,2.6431,3500.0],["1998-03-20",2.6625,2.6625,2.4876,2.5459,14500.0],["1998-03-23",2.5071,2.5071,2.5071,2.5071,2000.0],["1998-03-24",2.5071,2.5071,2.5071,2.5071,25000.0],["1998-03-25",2.4876,2.5071,2.4682,2.5071,4500.0],["1998-03-26",2.4876,2.4876,2.4876,2.4876,12500.0],["1998-03-27",2.5265,2.5362,2.4973,2.4973,6000.0],["1998-03-30",2.5168,2.5168,2.5168,2.5168,1500.0],["1998-03-31",2.5362,2.5362,2.5362,2.5362,2500.0],["1998-04-01",2.5362,2.5848,2.5362,2.5848,22500.0],["1998-04-02",2.6042,2.6431,2.5848,2.6431,8500.0],["1998-04-03",2.682,2.7208,2.6431,2.7208,8000.0],["1998-04-06",2.7403,2.7597,2.7403,2.7597,11500.0],["1998-04-07",2.7597,2.7597,2.7597,2.7597,0.0],["1998-04-08",2.7208,2.7208,2.7208,2.7208,1500.0],["1998-04-09",2.682,2.682,2.682,2.682,1000.0],["1998-04-13",2.682,2.7014,2.682,2.682,7000.0],["1998-04-14",2.6625,2.6625,2.6431,2.6431,6000.0],["1998-04-15",2.6431,2.6431,2.6431,2.6431,0.0],["1998-04-16",2.682,2.682,2.6237,2.6237,15500.0],["1998-04-17",2.6237,2.6237,2.6237,2.6237,0.0],["1998-04-20",2.6431,2.7986,2.6431,2.7986,100000.0],["1998-04-21",2.7791,2.8374,2.7597,2.8374,39500.0],["1998-04-22",2.8374,2.8374,2.7986,2.8374,69000.0],["1998-04-23",2.7986,2.7986,2.7986,2.7986,22500.0],["1998-04-24",2.7986,2.7986,2.7986,2.7986,0.0],["1998-04-27",2.7597,2.7694,2.7403,2.7694,2500.0],["1998-04-28",2.7889,2.7889,2.75,2.7694,8500.0],["1998-04-29",2.7694,2.7694,2.7694,2.7694,0.0],["1998-04-30",2.75,2.75,2.75,2.75,5000.0],["1998-05-01",2.75,2.75,2.75,2.75,0.0],["1998-05-04",2.75,2.75,2.75,2.75,0.0],["1998-05-05",2.75,2.75,2.75,2.75,0.0],["1998-05-06",2.7597,2.7597,2.7208,2.7208,24500.0],["1998-05-07",2.7403,2.7791,2.7403,2.7791,9000.0],["1998-05-08",2.7791,2.7791,2.7791,2.7791,0.0],["1998-05-11",2.7791,2.7791,2.7597,2.7791,4000.0],["1998-05-12",2.7403,2.7597,2.7403,2.7597,7000.0],["1998-05-13",2.7208,2.7208,2.6625,2.682,16500.0],["1998-05-14",2.7014,2.7208,2.7014,2.7014,9000.0],["1998-05-15",2.7111,2.7111,2.7111,2.7111,1500.0],["1998-05-18",2.6917,2.6917,2.6528,2.6528,14000.0],["1998-05-19",2.6528,2.6528,2.6528,2.6528,0.0],["1998-05-20",2.6528,2.6528,2.6528,2.6528,0.0],["1998-05-21",2.6431,2.6431,2.6431,2.6431,6000.0],["1998-05-22",2.6431,2.6431,2.6431,2.6431,0.0],["1998-05-26",2.6625,2.7791,2.6625,2.7208,91000.0],["1998-05-27",2.682,2.682,2.6431,2.6431,14500.0],["1998-05-28",2.6431,2.6431,2.6431,2.6431,7000.0],["1998-05-29",2.6431,2.6431,2.6237,2.6237,10000.0],["1998-06-01",2.6625,2.6625,2.6431,2.6431,6500.0],["1998-06-02",2.6431,2.6431,2.6431,2.6431,0.0],["1998-06-03",2.6237,2.6237,2.6042,2.6237,6500.0],["1998-06-04",2.5848,2.6237,2.5848,2.6042,8500.0],["1998-06-05",2.6042,2.6042,2.6042,2.6042,5500.0],["1998-06-08",2.6237,2.6237,2.6237,2.6237,5500.0],["1998-06-09",2.6237,2.6625,2.6237,2.6625,33500.0],["1998-06-10",2.6431,2.6431,2.6431,2.6431,1000.0],["1998-06-11",2.6042,2.6042,2.6042,2.6042,10000.0],["1998-06-12",2.6042,2.6042,2.6042,2.6042,0.0],["1998-06-15",2.6042,2.6042,2.6042,2.6042,0.0],["1998-06-16",2.5654,2.5848,2.5654,2.5848,3500.0],["1998-06-17",2.6042,2.6042,2.5654,2.5654,5000.0],["1998-06-18",2.5848,2.6431,2.5848,2.6431,23000.0],["1998-06-19",2.6042,2.6042,2.5848,2.5848,10000.0],["1998-06-22",2.5265,2.5459,2.5265,2.5459,5500.0],["1998-06-23",2.5071,2.5265,2.4876,2.5265,8500.0],["1998-06-24",2.5071,2.5071,2.5071,2.5071,500.0],["1998-06-25",2.5071,2.5071,2.5071,2.5071,0.0],["1998-06-26",2.5071,2.5071,2.5071,2.5071,0.0],["1998-06-29",2.5459,2.5654,2.5459,2.5654,11500.0],["1998-06-30",2.5654,2.5654,2.5265,2.5265,5500.0],["1998-07-01",2.5654,2.5848,2.5654,2.5848,2000.0],["1998-07-02",2.6237,2.6431,2.6237,2.6431,7000.0],["1998-07-06",2.6431,2.6431,2.6431,2.6431,26000.0],["1998-07-07",2.6042,2.6042,2.5848,2.5848,37500.0],["1998-07-08",2.5848,2.6237,2.5848,2.6237,2000.0],["1998-07-09",2.6237,2.6237,2.6237,2.6237,0.0],["1998-07-10",2.6237,2.6237,2.6237,2.6237,0.0],["1998-07-13",2.5848,2.6237,2.5848,2.5848,6000.0],["1998-07-14",2.5654,2.6042,2.5654,2.5848,4500.0],["1998-07-15",2.6237,2.6237,2.6237,2.6237,10000.0],["1998-07-16",2.6237,2.6237,2.6237,2.6237,0.0],["1998-07-17",2.6237,2.6237,2.6237,2.6237,0.0],["1998-07-20",2.6431,2.7597,2.5848,2.6334,80000.0],["1998-07-21",2.6334,2.6334,2.6139,2.6139,32500.0],["1998-07-22",2.6139,2.6139,2.6139,2.6139,0.0],["1998-07-23",2.6334,2.6334,2.5459,2.5459,26000.0],["1998-07-24",2.5265,2.5459,2.5265,2.5459,49500.0],["1998-07-27",2.5265,2.5265,2.5071,2.5071,3000.0],["1998-07-28",2.5071,2.5071,2.4876,2.4876,3000.0],["1998-07-29",2.4876,2.4876,2.4876,2.4876,6500.0],["1998-07-30",2.4876,2.4876,2.4876,2.4876,0.0],["1998-07-31",2.5071,2.5071,2.5071,2.5071,2500.0],["1998-08-03",2.5071,2.5071,2.5071,2.5071,0.0],["1998-08-04",2.4682,2.4682,2.4487,2.4487,18500.0],["1998-08-05",2.4099,2.4099,2.3321,2.3321,25000.0],["1998-08-06",2.3516,2.3904,2.3516,2.371,23500.0],["1998-08-07",2.371,2.371,2.371,2.371,0.0],["1998-08-10",2.3321,2.3321,2.3321,2.3321,4000.0],["1998-08-11",2.2933,2.2933,2.235,2.235,12500.0],["1998-08-12",2.2155,2.2155,2.1961,2.1961,15000.0],["1998-08-13",2.1961,2.1961,2.1961,2.1961,0.0],["1998-08-14",2.1961,2.1961,2.1961,2.1961,0.0],["1998-08-17",2.1961,2.1961,2.1961,2.1961,0.0],["1998-08-18",2.1767,2.1767,2.1767,2.1767,3000.0],["1998-08-19",2.1767,2.1767,2.1767,2.1767,0.0],["1998-08-20",2.1767,2.1767,2.1767,2.1767,0.0],["1998-08-21",2.1378,2.1378,2.1378,2.1378,30000.0],["1998-08-24",2.0989,2.0989,2.0989,2.0989,22500.0],["1998-08-25",2.0601,2.0601,2.0212,2.0212,40000.0],["1998-08-26",1.9823,1.9823,1.9823,1.9823,6000.0],["1998-08-27",1.9823,1.9823,1.9435,1.9532,3500.0],["1998-08-28",1.924,1.924,1.924,1.924,2000.0],["1998-08-31",1.924,1.9629,1.924,1.9629,6000.0],["1998-09-01",1.9435,1.9629,1.9046,1.9435,6000.0],["1998-09-02",1.9435,1.9435,1.9435,1.9435,0.0],["1998-09-03",1.9435,1.9435,1.9435,1.9435,0.0],["1998-09-04",1.9435,1.9435,1.9435,1.9435,0.0],["1998-09-08",1.9435,1.9629,1.9046,1.9629,7000.0],["1998-09-09",1.9629,1.9629,1.9629,1.9629,0.0],["1998-09-10",1.9629,1.9629,1.9629,1.9629,0.0],["1998-09-11",1.9629,1.9629,1.9629,1.9629,0.0],["1998-09-14",1.9823,2.0018,1.9823,1.9823,6500.0],["1998-09-15",2.0212,2.0212,1.9823,2.0212,43000.0],["1998-09-16",2.0406,2.0601,2.0406,2.0601,4000.0],["1998-09-17",2.0212,2.0212,2.0212,2.0212,2000.0],["1998-09-18",2.0212,2.0212,2.0212,2.0212,0.0],["1998-09-21",1.992,1.992,1.992,1.992,500.0],["1998-09-22",1.9726,1.9726,1.9143,1.9143,4500.0],["1998-09-23",1.8949,1.9143,1.8949,1.9143,3000.0],["1998-09-24",1.8754,1.8949,1.8657,1.8657,5000.0],["1998-09-25",1.8657,1.8657,1.8657,1.8657,8000.0],["1998-09-28",1.8268,1.8268,1.788,1.788,5500.0],["1998-09-29",1.788,1.788,1.7491,1.7491,6500.0],["1998-09-30",1.7102,1.7491,1.7102,1.7491,5000.0],["1998-10-01",1.7297,1.7297,1.7297,1.7297,500.0],["1998-10-02",1.7297,1.7297,1.6908,1.7102,15500.0],["1998-10-05",1.6714,1.6714,1.5159,1.5159,28000.0],["1998-10-06",1.5548,1.5548,1.477,1.4965,33500.0],["1998-10-07",1.5159,1.5548,1.5159,1.5548,16000.0],["1998-10-08",1.5159,1.5159,1.5159,1.5159,3000.0],["1998-10-09",1.5159,1.5159,1.5159,1.5159,7500.0],["1998-10-12",1.4965,1.4965,1.4576,1.4576,5000.0],["1998-10-13",1.4187,1.4382,1.3215,1.3798,40000.0],["1998-10-14",1.3993,1.4576,1.3993,1.4576,18000.0],["1998-10-15",1.4187,1.4382,1.3993,1.4382,14500.0],["1998-10-16",1.4576,1.4576,1.4576,1.4576,2000.0],["1998-10-19",1.477,1.477,1.477,1.477,5000.0],["1998-10-20",1.4965,1.4965,1.4576,1.477,10500.0],["1998-10-21",1.4965,1.5159,1.3215,1.3604,60500.0],["1998-10-22",1.3215,1.3215,1.0883,1.1661,480500.0],["1998-10-23",1.1661,1.3215,1.1661,1.3215,75000.0],["1998-10-26",1.2827,1.2924,1.2632,1.273,42000.0],["1998-10-27",1.2827,1.2827,1.2438,1.2535,28500.0],["1998-10-28",1.2632,1.2632,1.2632,1.2632,10000.0],["1998-10-29",1.2827,1.2827,1.2632,1.2632,12000.0],["1998-10-30",1.2438,1.2438,1.2049,1.2438,27000.0],["1998-11-02",1.2827,1.3021,1.2244,1.2438,11500.0],["1998-11-03",1.2438,1.2438,1.2438,1.2438,0.0],["1998-11-04",1.2438,1.3021,1.2438,1.3021,20000.0],["1998-11-05",1.3215,1.4576,1.3215,1.4382,33000.0],["1998-11-06",1.4187,1.4965,1.3993,1.3993,39000.0],["1998-11-09",1.3604,1.3604,1.341,1.341,11500.0],["1998-11-10",1.3215,1.3215,1.3021,1.3021,10000.0],["1998-11-11",1.2632,1.2632,1.2632,1.2632,5000.0],["1998-11-12",1.2827,1.2827,1.2827,1.2827,5000.0],["1998-11-13",1.2632,1.2827,1.2438,1.2438,8000.0],["1998-11-16",1.3021,1.3604,1.3021,1.3604,4000.0],["1998-11-17",1.3215,1.3215,1.3118,1.3118,15000.0],["1998-11-18",1.341,1.3507,1.341,1.3507,2500.0],["1998-11-19",1.3701,1.3701,1.341,1.341,3000.0],["1998-11-20",1.341,1.341,1.341,1.341,0.0],["1998-11-23",1.3215,1.3215,1.3215,1.3215,1000.0],["1998-11-24",1.3215,1.3215,1.3215,1.3215,1000.0],["1998-11-25",1.3215,1.3215,1.3215,1.3215,0.0],["1998-11-27",1.3215,1.3215,1.3215,1.3215,0.0],["1998-11-30",1.2827,1.2827,1.2438,1.2438,17500.0],["1998-12-01",1.2438,1.2438,1.2438,1.2438,0.0],["1998-12-02",1.2438,1.2438,1.2438,1.2438,0.0],["1998-12-03",1.2438,1.2438,1.2244,1.2244,15000.0],["1998-12-04",1.2244,1.2632,1.2244,1.2632,16500.0],["1998-12-07",1.2244,1.2341,1.1758,1.2341,25500.0],["1998-12-08",1.1952,1.2438,1.1661,1.2049,38500.0],["1998-12-09",1.1855,1.1855,1.1855,1.1855,2500.0],["1998-12-10",1.1661,1.1855,1.1272,1.1661,13000.0],["1998-12-11",1.1661,1.1661,1.1661,1.1661,0.0],["1998-12-14",1.1272,1.1466,1.0883,1.1272,18500.0],["1998-12-15",1.0883,1.1466,1.0883,1.1466,41500.0],["1998-12-16",1.1078,1.1078,1.0495,1.0883,66500.0],["1998-12-17",1.0883,1.1272,1.0883,1.0883,113000.0],["1998-12-18",1.1272,1.1661,1.1078,1.1466,25000.0],["1998-12-21",1.1272,1.1855,1.1272,1.1855,16000.0],["1998-12-22",1.1661,1.2049,1.1466,1.1661,52500.0],["1998-12-23",1.1661,1.1855,1.1272,1.1855,109000.0],["1998-12-24",1.1855,1.2049,1.1855,1.2049,21500.0],["1998-12-28",1.1661,1.1661,1.1661,1.1661,27000.0],["1998-12-29",1.1855,1.3021,1.1855,1.3021,19000.0],["1998-12-30",1.2632,1.2632,1.2438,1.2438,9000.0],["1998-12-31",1.2827,1.2827,1.1661,1.2049,117500.0],["1999-01-04",1.2438,1.2438,1.1564,1.1952,43500.0],["1999-01-05",1.1855,1.2827,1.1661,1.2438,38000.0],["1999-01-06",1.2827,1.3215,1.2827,1.2827,10000.0],["1999-01-07",1.3215,1.4576,1.3215,1.4382,58000.0],["1999-01-08",1.4576,1.5353,1.4576,1.4965,17500.0],["1999-01-11",1.5159,1.545,1.5159,1.545,17000.0],["1999-01-12",1.5936,1.5936,1.4965,1.5159,39500.0],["1999-01-13",1.4965,1.4965,1.4965,1.4965,1000.0],["1999-01-14",1.4965,1.5062,1.4187,1.4576,21500.0],["1999-01-15",1.4576,1.4576,1.4576,1.4576,12000.0],["1999-01-19",1.4187,1.4187,1.3798,1.3798,27500.0],["1999-01-20",1.3799,1.3799,1.341,1.341,15000.0],["1999-01-21",1.341,1.341,1.341,1.341,0.0],["1999-01-22",1.341,1.3604,1.3215,1.341,118000.0],["1999-01-25",1.2827,1.341,1.2827,1.341,36500.0],["1999-01-26",1.3021,1.3021,1.2827,1.2827,30000.0],["1999-01-27",1.2827,1.2827,1.2827,1.2827,0.0],["1999-01-28",1.3215,1.4576,1.3215,1.4382,65000.0],["1999-01-29",1.4382,1.4576,1.3993,1.4576,62000.0],["1999-02-01",1.4965,1.7297,1.4576,1.6519,128000.0],["1999-02-02",1.6422,1.6422,1.5742,1.5742,50500.0],["1999-02-03",1.5936,1.5936,1.5548,1.5548,39500.0],["1999-02-04",1.5548,1.5548,1.5548,1.5548,0.0],["1999-02-05",1.5936,1.5936,1.5548,1.5548,22500.0],["1999-02-08",1.5353,1.5548,1.4965,1.5353,24500.0],["1999-02-09",1.5159,1.5159,1.5159,1.5159,4000.0],["1999-02-10",1.5353,1.5353,1.4965,1.4965,2000.0],["1999-02-11",1.4965,1.4965,1.4965,1.4965,0.0],["1999-02-12",1.5159,1.5159,1.5159,1.5159,11500.0],["1999-02-16",1.5548,1.5742,1.5548,1.5548,27000.0],["1999-02-17",1.5548,1.5548,1.5548,1.5548,0.0],["1999-02-18",1.5353,1.545,1.5353,1.545,25000.0],["1999-02-19",1.5256,1.5353,1.5159,1.5353,16500.0],["1999-02-22",1.5353,1.5353,1.5353,1.5353,196000.0],["1999-02-23",1.5353,1.5353,1.477,1.5159,29000.0],["1999-02-24",1.5159,1.5159,1.5159,1.5159,0.0],["1999-02-25",1.477,1.477,1.3993,1.4187,26500.0],["1999-02-26",1.3993,1.4576,1.3993,1.3993,43500.0],["1999-03-01",1.3993,1.3993,1.3993,1.3993,0.0],["1999-03-02",1.3993,1.3993,1.3604,1.3604,4000.0],["1999-03-03",1.3313,1.3313,1.3313,1.3313,21000.0],["1999-03-04",1.3215,1.3215,1.0106,1.2244,185500.0],["1999-03-05",1.2244,1.2632,1.1855,1.2632,27000.0],["1999-03-08",1.2827,1.3021,1.2827,1.3021,8500.0],["1999-03-09",1.2632,1.2632,1.2632,1.2632,3500.0],["1999-03-10",1.2632,1.2632,1.2632,1.2632,0.0],["1999-03-11",1.2632,1.2632,1.2632,1.2632,0.0],["1999-03-12",1.2632,1.2632,1.2244,1.2244,11500.0],["1999-03-15",1.2632,1.2632,1.2244,1.2244,10000.0],["1999-03-16",1.2244,1.2244,1.2244,1.2244,10000.0],["1999-03-17",1.2632,1.2632,1.2632,1.2632,2000.0],["1999-03-18",1.2827,1.2827,1.2438,1.2438,3000.0],["1999-03-19",1.2438,1.2438,1.2438,1.2438,0.0],["1999-03-22",1.2438,1.2438,1.2438,1.2438,5500.0],["1999-03-23",1.2438,1.2438,1.2438,1.2438,12500.0],["1999-03-24",1.2438,1.2438,1.2438,1.2438,0.0],["1999-03-25",1.2827,1.2827,1.2827,1.2827,500.0],["1999-03-26",1.2438,1.2438,1.2438,1.2438,7500.0],["1999-03-29",1.2438,1.2438,1.2438,1.2438,1500.0],["1999-03-30",1.2438,1.2438,1.2438,1.2438,0.0],["1999-03-31",1.2438,1.2438,1.2438,1.2438,8500.0],["1999-04-01",1.2244,1.2244,1.2244,1.2244,2500.0],["1999-04-05",1.2438,1.2438,1.2438,1.2438,500.0],["1999-04-06",1.2438,1.2438,1.2438,1.2438,0.0],["1999-04-07",1.2632,1.2632,1.2632,1.2632,500.0],["1999-04-08",1.2244,1.2244,1.2244,1.2244,14000.0],["1999-04-09",1.2244,1.2438,1.2049,1.2438,17500.0],["1999-04-12",1.1855,1.2049,1.1855,1.2049,6000.0],["1999-04-13",1.1952,1.2244,1.1952,1.2244,3500.0],["1999-04-14",1.2244,1.2244,1.2244,1.2244,0.0],["1999-04-15",1.2244,1.2244,1.2244,1.2244,0.0],["1999-04-16",1.2049,1.2049,1.2049,1.2049,18000.0],["1999-04-19",1.2147,1.2147,1.2049,1.2049,12000.0],["1999-04-20",1.2147,1.2632,1.2147,1.2632,25500.0],["1999-04-21",1.2827,1.2827,1.2827,1.2827,1000.0],["1999-04-22",1.2827,1.2827,1.2827,1.2827,0.0],["1999-04-23",1.2827,1.2827,1.2827,1.2827,0.0],["1999-04-26",1.3215,1.3215,1.2827,1.2827,7000.0],["1999-04-27",1.2632,1.2632,1.2632,1.2632,500.0],["1999-04-28",1.2632,1.2632,1.2632,1.2632,0.0],["1999-04-29",1.3021,1.3021,1.3021,1.3021,11500.0],["1999-04-30",1.2827,1.3021,1.2632,1.3021,7000.0],["1999-05-03",1.3215,1.3215,1.3021,1.3215,9500.0],["1999-05-04",1.3215,1.3215,1.3215,1.3215,0.0],["1999-05-05",1.341,1.341,1.3021,1.3021,16000.0],["1999-05-06",1.3215,1.3604,1.3215,1.3313,22500.0],["1999-05-07",1.3507,1.3507,1.3507,1.3507,500.0],["1999-05-10",1.3798,1.3993,1.3798,1.3993,12000.0],["1999-05-11",1.3993,1.4187,1.3604,1.3604,28500.0],["1999-05-12",1.3604,1.3993,1.3604,1.3993,8000.0],["1999-05-13",1.3993,1.3993,1.3993,1.3993,8000.0],["1999-05-14",1.4187,1.4187,1.3993,1.3993,27000.0],["1999-05-17",1.3798,1.3993,1.3798,1.3993,27500.0],["1999-05-18",1.4479,1.477,1.4382,1.4382,13000.0],["1999-05-19",1.4382,1.4382,1.4382,1.4382,0.0],["1999-05-20",1.4382,1.4382,1.4382,1.4382,0.0],["1999-05-21",1.4187,1.4187,1.4187,1.4187,1000.0],["1999-05-24",1.4187,1.4187,1.4187,1.4187,0.0],["1999-05-25",1.3993,1.4576,1.3993,1.4382,13000.0],["1999-05-26",1.3798,1.4382,1.3798,1.3798,39500.0],["1999-05-27",1.3604,1.3993,1.341,1.3993,43000.0],["1999-05-28",1.3701,1.3701,1.3701,1.3701,7500.0],["1999-06-01",1.3701,1.3701,1.3701,1.3701,0.0],["1999-06-02",1.3896,1.3993,1.3798,1.3993,2000.0],["1999-06-03",1.4187,1.4187,1.4187,1.4187,3000.0],["1999-06-04",1.3993,1.3993,1.3798,1.3798,2000.0],["1999-06-07",1.3798,1.3798,1.3798,1.3798,0.0],["1999-06-08",1.3993,1.3993,1.3993,1.3993,10000.0],["1999-06-09",1.3993,1.3993,1.3993,1.3993,3000.0],["1999-06-10",1.3798,1.3993,1.3798,1.3993,27000.0],["1999-06-11",1.3604,1.3604,1.3604,1.3604,21500.0],["1999-06-14",1.3604,1.3604,1.3604,1.3604,18500.0],["1999-06-15",1.3993,1.4187,1.3993,1.4187,47500.0],["1999-06-16",1.4382,1.4382,1.3798,1.3798,12000.0],["1999-06-17",1.3798,1.3798,1.3798,1.3798,500.0],["1999-06-18",1.3993,1.3993,1.3993,1.3993,13000.0],["1999-06-21",1.4187,1.4187,1.4187,1.4187,3000.0],["1999-06-22",1.3993,1.3993,1.3993,1.3993,1500.0],["1999-06-23",1.3993,1.3993,1.3993,1.3993,0.0],["1999-06-24",1.3798,1.3798,1.3798,1.3798,1000.0],["1999-06-25",1.3993,1.4187,1.3993,1.4187,2500.0],["1999-06-28",1.3993,1.3993,1.3798,1.3993,10000.0],["1999-06-29",1.4382,1.4382,1.4187,1.4284,19500.0],["1999-06-30",1.4382,1.4382,1.4382,1.4382,9000.0],["1999-07-01",1.4382,1.4382,1.4187,1.4187,8500.0],["1999-07-02",1.4479,1.4479,1.4187,1.4187,7500.0],["1999-07-06",1.3993,1.4479,1.3993,1.4479,20000.0],["1999-07-07",1.4284,1.4284,1.4284,1.4284,10000.0],["1999-07-08",1.4576,1.4576,1.4576,1.4576,7500.0],["1999-07-09",1.4576,1.4576,1.4576,1.4576,0.0],["1999-07-12",1.4673,1.4673,1.4673,1.4673,1000.0],["1999-07-13",1.4673,1.4673,1.4673,1.4673,0.0],["1999-07-14",1.4382,1.4382,1.3993,1.3993,37500.0],["1999-07-15",1.3993,1.4187,1.3993,1.3993,10000.0],["1999-07-16",1.3798,1.3798,1.3798,1.3798,500.0],["1999-07-19",1.3798,1.3798,1.3798,1.3798,0.0],["1999-07-20",1.3798,1.3798,1.3798,1.3798,0.0],["1999-07-21",1.3798,1.3798,1.3798,1.3798,0.0],["1999-07-22",1.3798,1.3798,1.3798,1.3798,0.0],["1999-07-23",1.3798,1.3798,1.3798,1.3798,0.0],["1999-07-26",1.3798,1.3798,1.3798,1.3798,0.0],["1999-07-27",1.3896,1.3896,1.3896,1.3896,13000.0],["1999-07-28",1.3701,1.3701,1.3701,1.3701,14000.0],["1999-07-29",1.3896,1.3896,1.3604,1.3604,11000.0],["1999-07-30",1.3507,1.3507,1.2827,1.3021,37000.0],["1999-08-02",1.3021,1.3021,1.3021,1.3021,0.0],["1999-08-03",1.3021,1.3021,1.3021,1.3021,0.0],["1999-08-04",1.3021,1.3021,1.3021,1.3021,0.0],["1999-08-05",1.2632,1.2632,1.2632,1.2632,5000.0],["1999-08-06",1.2438,1.2438,1.2049,1.2049,10000.0],["1999-08-09",1.2438,1.3021,1.2438,1.2827,24500.0],["1999-08-10",1.3021,1.3021,1.2827,1.2827,7500.0],["1999-08-11",1.2827,1.2827,1.2827,1.2827,0.0],["1999-08-12",1.3021,1.3021,1.2827,1.2827,1000.0],["1999-08-13",1.2438,1.2438,1.2438,1.2438,8000.0],["1999-08-16",1.2049,1.2438,1.0689,1.1855,84000.0],["1999-08-17",1.2049,1.2632,1.2049,1.2632,11500.0],["1999-08-18",1.2632,1.2632,1.2632,1.2632,0.0],["1999-08-19",1.2632,1.2632,1.2632,1.2632,0.0],["1999-08-20",1.2632,1.2632,1.2632,1.2632,0.0],["1999-08-23",1.2438,1.2827,1.2438,1.2827,1500.0],["1999-08-24",1.2827,1.2827,1.2827,1.2827,0.0],["1999-08-25",1.2632,1.2632,1.2632,1.2632,1000.0],["1999-08-26",1.2827,1.2827,1.2827,1.2827,1000.0],["1999-08-27",1.3021,1.3021,1.3021,1.3021,12500.0],["1999-08-30",1.3021,1.3021,1.3021,1.3021,0.0],["1999-08-31",1.3215,1.3215,1.3215,1.3215,500.0],["1999-09-01",1.3215,1.3215,1.3215,1.3215,0.0],["1999-09-02",1.3799,1.3799,1.3215,1.3215,22500.0],["1999-09-03",1.3215,1.3215,1.3215,1.3215,0.0],["1999-09-07",1.2827,1.2827,1.2827,1.2827,2000.0],["1999-09-08",1.2632,1.2632,1.2632,1.2632,1000.0],["1999-09-09",1.2827,1.2827,1.2827,1.2827,8500.0],["1999-09-10",1.2438,1.2438,1.2049,1.2438,37000.0],["1999-09-13",1.2244,1.2244,1.1661,1.1855,17000.0],["1999-09-14",1.1466,1.1855,1.1272,1.1855,34500.0],["1999-09-15",1.2244,1.2244,1.1661,1.1661,4000.0],["1999-09-16",1.1661,1.1661,1.1661,1.1661,2500.0],["1999-09-17",1.1661,1.1661,1.1661,1.1661,12500.0],["1999-09-20",1.1661,1.1661,1.1661,1.1661,0.0],["1999-09-21",1.1855,1.1855,1.1855,1.1855,500.0],["1999-09-22",1.1466,1.1661,1.0883,1.1661,24500.0],["1999-09-23",1.1272,1.1272,1.0883,1.0883,24000.0],["1999-09-24",1.0883,1.1272,1.0883,1.0883,20000.0],["1999-09-27",1.0883,1.0883,1.0883,1.0883,0.0],["1999-09-28",1.0883,1.0883,1.0883,1.0883,0.0],["1999-09-29",1.0883,1.098,1.0203,1.03,39500.0],["1999-09-30",1.0203,1.0203,0.9329,0.9814,78000.0],["1999-10-01",1.0009,1.0009,0.962,0.9717,33000.0],["1999-10-04",1.0106,1.0106,0.9814,0.9814,11000.0],["1999-10-05",1.0106,1.0106,0.9717,0.9717,22000.0],["1999-10-06",0.9717,1.0106,0.9523,0.9717,49000.0],["1999-10-07",0.9426,0.962,0.9426,0.962,13500.0],["1999-10-08",0.9814,0.9814,0.9814,0.9814,15000.0],["1999-10-11",1.0106,1.03,1.0106,1.03,26500.0],["1999-10-12",1.0495,1.0495,1.0106,1.0106,7500.0],["1999-10-13",1.0106,1.0106,1.0106,1.0106,0.0],["1999-10-14",0.9912,1.0592,0.9912,1.0106,25500.0],["1999-10-15",0.9717,0.9717,0.962,0.962,7500.0],["1999-10-18",0.9717,0.9717,0.9717,0.9717,3000.0],["1999-10-19",0.9717,0.9717,0.9717,0.9717,0.0],["1999-10-20",1.0106,1.1466,1.0106,1.1466,78500.0],["1999-10-21",1.1078,1.2049,1.1078,1.2049,41000.0],["1999-10-22",1.2244,1.2244,1.2244,1.2244,25000.0],["1999-10-25",1.1855,1.1855,1.1855,1.1855,2000.0],["1999-10-26",1.1661,1.1855,1.1661,1.1855,1000.0],["1999-10-27",1.1855,1.1855,1.1855,1.1855,0.0],["1999-10-28",1.2049,1.2049,1.2049,1.2049,11500.0],["1999-10-29",1.2244,1.2244,1.2049,1.2244,12000.0],["1999-11-01",1.2244,1.2244,1.2244,1.2244,5500.0],["1999-11-02",1.2341,1.2632,1.2341,1.2632,44500.0],["1999-11-03",1.2827,1.2827,1.2438,1.2438,18000.0],["1999-11-04",1.2438,1.2438,1.2438,1.2438,0.0],["1999-11-05",1.2049,1.2049,1.2049,1.2049,10500.0],["1999-11-08",1.2049,1.2049,1.2049,1.2049,0.0],["1999-11-09",1.2049,1.2049,1.2049,1.2049,0.0],["1999-11-10",1.2244,1.2632,1.1661,1.1661,112000.0],["1999-11-11",1.1466,1.1466,1.1466,1.1466,2500.0],["1999-11-12",1.1466,1.1466,1.1466,1.1466,0.0],["1999-11-15",1.1466,1.1466,1.1466,1.1466,6500.0],["1999-11-16",1.1855,1.2049,1.1855,1.2049,24500.0],["1999-11-17",1.2049,1.2049,1.2049,1.2049,0.0],["1999-11-18",1.2049,1.2049,1.2049,1.2049,0.0],["1999-11-19",1.1855,1.1855,1.1855,1.1855,4000.0],["1999-11-22",1.1855,1.1855,1.1855,1.1855,22000.0],["1999-11-23",1.1952,1.1952,1.1661,1.1661,7500.0],["1999-11-24",1.1661,1.1661,1.1661,1.1661,0.0],["1999-11-26",1.1272,1.1272,1.0883,1.0883,21500.0],["1999-11-29",1.0883,1.0883,1.0883,1.0883,13500.0],["1999-11-30",1.1078,1.1078,1.0883,1.1078,28500.0],["1999-12-01",1.1272,1.1272,1.1272,1.1272,14500.0],["1999-12-02",1.1272,1.1661,1.1272,1.1272,12000.0],["1999-12-03",1.0883,1.0883,1.0689,1.0689,10000.0],["1999-12-06",1.0689,1.0689,1.0689,1.0689,0.0],["1999-12-07",1.0689,1.0689,1.0689,1.0689,4000.0],["1999-12-08",1.1078,1.1272,1.1078,1.1272,6500.0],["1999-12-09",1.1078,1.1272,1.0689,1.0689,7000.0],["1999-12-10",1.1078,1.1078,1.0883,1.1078,9000.0],["1999-12-13",1.1272,1.1466,1.0495,1.0495,22500.0],["1999-12-14",1.0689,1.0689,1.0495,1.0495,36000.0],["1999-12-15",1.0495,1.0495,1.0495,1.0495,0.0],["1999-12-16",1.03,1.0495,1.03,1.0495,3000.0],["1999-12-17",1.0495,1.0495,1.0495,1.0495,0.0],["1999-12-20",1.03,1.03,1.03,1.03,1500.0],["1999-12-21",1.0495,1.0495,1.03,1.03,29500.0],["1999-12-22",1.03,1.03,1.03,1.03,0.0],["1999-12-23",1.03,1.0689,1.0106,1.0689,35500.0],["1999-12-27",1.0495,1.0495,0.9912,0.9912,10500.0],["1999-12-28",1.0106,1.0106,1.0106,1.0106,1000.0],["1999-12-29",0.9912,1.0106,0.9717,1.0106,15000.0],["1999-12-30",0.9912,1.0106,0.9717,1.0106,13000.0],["1999-12-31",0.9523,1.03,0.9523,1.03,21500.0],["2000-01-03",1.0689,1.0689,1.0689,1.0689,2000.0],["2000-01-04",1.0689,1.0689,1.0689,1.0689,0.0],["2000-01-05",1.0689,1.0689,1.0689,1.0689,0.0],["2000-01-06",1.0689,1.0689,1.0689,1.0689,5500.0],["2000-01-07",1.0689,1.0689,1.0689,1.0689,0.0],["2000-01-10",1.03,1.0495,1.03,1.0495,11000.0],["2000-01-11",1.03,1.03,1.03,1.03,500.0],["2000-01-12",1.0106,1.03,0.9912,1.03,6500.0],["2000-01-13",1.0106,1.0106,1.0106,1.0106,2000.0],["2000-01-14",1.0495,1.0495,0.9717,0.9717,12500.0],["2000-01-18",0.9329,1.0106,0.9329,1.0106,74500.0],["2000-01-19",0.9912,0.9912,0.9912,0.9912,1000.0],["2000-01-20",1.03,1.0883,1.0106,1.0883,102000.0],["2000-01-21",1.0883,1.2049,1.0883,1.1661,100000.0],["2000-01-24",1.1855,1.2244,1.1855,1.1952,41000.0],["2000-01-25",1.2341,1.2438,1.2341,1.2438,49500.0],["2000-01-26",1.2535,1.2632,1.2049,1.2049,24500.0],["2000-01-27",1.1952,1.2244,1.1952,1.2244,11000.0],["2000-01-28",1.2341,1.2341,1.2341,1.2341,5000.0],["2000-01-31",1.2049,1.2049,1.2049,1.2049,5000.0],["2000-02-01",1.2438,1.2535,1.2244,1.2244,18000.0],["2000-02-02",1.2438,1.2438,1.2244,1.2438,4000.0],["2000-02-03",1.2049,1.2049,1.2049,1.2049,8000.0],["2000-02-04",1.2341,1.2341,1.2049,1.2049,7500.0],["2000-02-07",1.2438,1.2438,1.2049,1.2049,5500.0],["2000-02-08",1.2438,1.2632,1.2244,1.2438,50500.0],["2000-02-09",1.2438,1.2438,1.1661,1.1661,57500.0],["2000-02-10",1.1855,1.1855,1.1855,1.1855,11500.0],["2000-02-11",1.1855,1.1855,1.1855,1.1855,0.0],["2000-02-14",1.1661,1.1661,1.1661,1.1661,21500.0],["2000-02-15",1.1661,1.1661,1.1661,1.1661,5000.0],["2000-02-16",1.1661,1.1661,1.1272,1.1661,16500.0],["2000-02-17",1.1272,1.1272,1.0592,1.0786,109500.0],["2000-02-18",1.0689,1.0883,1.0689,1.0883,12000.0],["2000-02-22",1.0495,1.1078,1.0495,1.1078,28000.0],["2000-02-23",1.1078,1.1078,1.0883,1.1078,60500.0],["2000-02-24",1.1078,1.1078,1.1078,1.1078,0.0],["2000-02-25",1.1078,1.1078,1.1078,1.1078,8000.0],["2000-02-28",1.0883,1.0883,1.0495,1.0689,9500.0],["2000-02-29",1.0883,1.1855,1.0883,1.1466,113500.0],["2000-03-01",1.1661,1.1661,1.1078,1.1078,37000.0],["2000-03-02",1.1466,1.1466,1.1466,1.1466,8000.0],["2000-03-03",1.1466,1.1466,1.1466,1.1466,500.0],["2000-03-06",1.1466,1.1466,1.1466,1.1466,0.0],["2000-03-07",1.1272,1.1272,1.0883,1.1078,10500.0],["2000-03-08",1.1078,1.1078,1.1078,1.1078,0.0],["2000-03-09",1.098,1.098,1.0883,1.0883,12000.0],["2000-03-10",1.0883,1.1078,1.0883,1.1078,8000.0],["2000-03-13",1.1078,1.1078,1.1078,1.1078,35500.0],["2000-03-14",1.0689,1.1272,1.0689,1.1272,32500.0],["2000-03-15",1.1272,1.1272,1.1272,1.1272,0.0],["2000-03-16",1.1272,1.1466,1.1272,1.1272,30000.0],["2000-03-17",1.1272,1.1661,1.1078,1.1466,32000.0],["2000-03-20",1.1466,1.1466,1.0883,1.0883,40500.0],["2000-03-21",1.0883,1.0883,1.0883,1.0883,0.0],["2000-03-22",1.1272,1.1272,1.1078,1.1078,20000.0],["2000-03-23",1.1272,1.1466,1.1272,1.1466,20000.0],["2000-03-24",1.1272,1.1564,1.0495,1.1078,84500.0],["2000-03-27",1.0883,1.0883,1.03,1.0495,68000.0],["2000-03-28",1.0495,1.0689,1.03,1.0689,210000.0],["2000-03-29",1.0689,1.0689,1.0689,1.0689,14000.0],["2000-03-30",1.0883,1.0883,1.0689,1.0689,20000.0],["2000-03-31",1.0689,1.1078,1.0689,1.0883,69000.0],["2000-04-03",1.1078,1.1661,1.1078,1.1466,73500.0],["2000-04-04",1.1272,1.1466,1.1272,1.1272,29000.0],["2000-04-05",1.1272,1.1272,1.1078,1.1078,32500.0],["2000-04-06",1.098,1.1175,1.098,1.098,26000.0],["2000-04-07",1.1272,1.1661,1.1078,1.1272,33000.0],["2000-04-10",1.1661,1.1855,1.1564,1.1855,49500.0],["2000-04-11",1.2049,1.2049,1.1661,1.1855,10000.0],["2000-04-12",1.2049,1.2244,1.1855,1.1952,9500.0],["2000-04-13",1.2438,1.2632,1.2244,1.2632,19500.0],["2000-04-14",1.2244,1.2244,1.2049,1.2049,11500.0],["2000-04-17",1.1855,1.1855,1.1078,1.1078,11500.0],["2000-04-18",1.1661,1.1855,1.1661,1.1855,4500.0],["2000-04-19",1.2049,1.2244,1.1855,1.1855,9000.0],["2000-04-20",1.1855,1.1855,1.1855,1.1855,0.0],["2000-04-24",1.1661,1.1855,1.1466,1.1855,10000.0],["2000-04-25",1.2049,1.2244,1.2049,1.2244,3500.0],["2000-04-26",1.2632,1.2632,1.2049,1.2049,16000.0],["2000-04-27",1.1272,1.1272,1.1272,1.1272,15500.0],["2000-04-28",1.1272,1.1272,1.1272,1.1272,0.0],["2000-05-01",1.1272,1.1272,1.1272,1.1272,0.0],["2000-05-02",1.1661,1.1661,1.1661,1.1661,7500.0],["2000-05-03",1.2049,1.2049,1.1466,1.2049,5500.0],["2000-05-04",1.2244,1.2244,1.1661,1.1855,16000.0],["2000-05-05",1.1855,1.1855,1.1855,1.1855,0.0],["2000-05-08",1.1855,1.1855,1.1855,1.1855,0.0],["2000-05-09",1.1661,1.1855,1.1661,1.1855,1500.0],["2000-05-10",1.1855,1.2147,1.1855,1.2147,10000.0],["2000-05-11",1.2244,1.2632,1.2244,1.2244,15000.0],["2000-05-12",1.2438,1.2827,1.2438,1.2438,28000.0],["2000-05-15",1.2632,1.2632,1.2632,1.2632,1500.0],["2000-05-16",1.2632,1.2632,1.2632,1.2632,1000.0],["2000-05-17",1.2244,1.2244,1.2244,1.2244,5000.0],["2000-05-18",1.2632,1.341,1.2632,1.3313,30000.0],["2000-05-19",1.3021,1.3021,1.2632,1.3021,33500.0],["2000-05-22",1.3215,1.3215,1.2438,1.2827,31500.0],["2000-05-23",1.2827,1.2827,1.2827,1.2827,0.0],["2000-05-24",1.2632,1.2632,1.2244,1.2438,11000.0],["2000-05-25",1.2438,1.2438,1.2438,1.2438,0.0],["2000-05-26",1.2049,1.2049,1.1855,1.2049,1500.0],["2000-05-30",1.1855,1.2049,1.1855,1.2049,9500.0],["2000-05-31",1.1855,1.1855,1.1855,1.1855,2000.0],["2000-06-01",1.1855,1.1855,1.1855,1.1855,0.0],["2000-06-02",1.2244,1.2438,1.2147,1.2147,15500.0],["2000-06-05",1.2438,1.2438,1.1855,1.1855,15000.0],["2000-06-06",1.1855,1.1855,1.1855,1.1855,0.0],["2000-06-07",1.1855,1.2049,1.1855,1.2049,11000.0],["2000-06-08",1.2244,1.2244,1.2244,1.2244,1000.0],["2000-06-09",1.2244,1.2244,1.2244,1.2244,4500.0],["2000-06-12",1.2244,1.2244,1.2244,1.2244,0.0],["2000-06-13",1.2244,1.2244,1.2244,1.2244,0.0],["2000-06-14",1.2341,1.2438,1.2341,1.2438,5500.0],["2000-06-15",1.2438,1.2438,1.2438,1.2438,0.0],["2000-06-16",1.2438,1.2438,1.2438,1.2438,0.0],["2000-06-19",1.2438,1.2438,1.2438,1.2438,0.0],["2000-06-20",1.2438,1.2438,1.2438,1.2438,0.0],["2000-06-21",1.2438,1.2438,1.2438,1.2438,0.0],["2000-06-22",1.2438,1.2438,1.2438,1.2438,0.0],["2000-06-23",1.2049,1.2049,1.2049,1.2049,1500.0],["2000-06-26",1.2049,1.2049,1.2049,1.2049,0.0],["2000-06-27",1.2244,1.2244,1.1855,1.1855,15000.0],["2000-06-28",1.1855,1.1855,1.1855,1.1855,0.0],["2000-06-29",1.1855,1.2049,1.1661,1.1661,8000.0],["2000-06-30",1.1661,1.1855,1.1661,1.1855,50500.0],["2000-07-03",1.1855,1.1855,1.1855,1.1855,2000.0],["2000-07-05",1.1855,1.1855,1.1661,1.1855,13000.0],["2000-07-06",1.1855,1.1855,1.1855,1.1855,0.0],["2000-07-07",1.1855,1.1855,1.1855,1.1855,3500.0],["2000-07-10",1.1466,1.1466,1.1466,1.1466,7500.0],["2000-07-11",1.1466,1.2049,1.1466,1.2049,25000.0],["2000-07-12",1.2244,1.2341,1.2049,1.2049,22500.0],["2000-07-13",1.2244,1.2827,1.2244,1.2438,127500.0],["2000-07-14",1.2438,1.2632,1.2438,1.2632,18500.0],["2000-07-17",1.2438,1.2827,1.2438,1.2827,21000.0],["2000-07-18",1.2827,1.2827,1.2827,1.2827,7000.0],["2000-07-19",1.2827,1.2827,1.2827,1.2827,0.0],["2000-07-20",1.2438,1.2438,1.1855,1.1855,9000.0],["2000-07-21",1.1855,1.1855,1.1855,1.1855,0.0],["2000-07-24",1.2244,1.2438,1.1855,1.2049,5000.0],["2000-07-25",1.2438,1.2438,1.1855,1.2438,4500.0],["2000-07-26",1.2049,1.2049,1.2049,1.2049,2500.0],["2000-07-27",1.2049,1.2049,1.2049,1.2049,10000.0],["2000-07-28",1.1855,1.1952,1.1855,1.1952,15000.0],["2000-07-31",1.2244,1.2244,1.2244,1.2244,2500.0],["2000-08-01",1.2244,1.2244,1.2244,1.2244,0.0],["2000-08-02",1.2438,1.2438,1.2244,1.2244,7500.0],["2000-08-03",1.1855,1.2049,1.1661,1.2049,159000.0],["2000-08-04",1.2049,1.2049,1.2049,1.2049,0.0],["2000-08-07",1.2244,1.2244,1.2244,1.2244,9500.0],["2000-08-08",1.1855,1.2244,1.1855,1.2244,9000.0],["2000-08-09",1.2244,1.2244,1.2244,1.2244,0.0],["2000-08-10",1.2147,1.2147,1.1855,1.1855,72500.0],["2000-08-11",1.1855,1.1855,1.1855,1.1855,0.0],["2000-08-14",1.1661,1.2049,1.1661,1.2049,35500.0],["2000-08-15",1.2049,1.2049,1.2049,1.2049,1500.0],["2000-08-16",1.2049,1.2632,1.2049,1.2438,15000.0],["2000-08-17",1.273,1.3215,1.273,1.3021,35000.0],["2000-08-18",1.3215,1.4965,1.3215,1.4382,129500.0],["2000-08-21",1.477,1.6131,1.477,1.5548,99500.0],["2000-08-22",1.5936,1.6908,1.5742,1.6714,96000.0],["2000-08-23",1.6325,1.7491,1.6228,1.6714,132500.0],["2000-08-24",1.6519,1.7102,1.6131,1.6908,72500.0],["2000-08-25",1.6908,1.9046,1.6714,1.8268,183000.0],["2000-08-28",1.8268,1.9435,1.8171,1.9046,137000.0],["2000-08-29",1.9435,1.9823,1.9046,1.9046,82500.0],["2000-08-30",1.9435,1.9435,1.9435,1.9435,85500.0],["2000-08-31",1.9435,1.9435,1.8268,1.8268,51500.0],["2000-09-01",1.8657,1.8657,1.8268,1.8268,25500.0],["2000-09-05",1.8268,1.8463,1.8074,1.8463,15500.0],["2000-09-06",1.8657,1.8657,1.8074,1.8268,53500.0],["2000-09-07",1.788,1.788,1.788,1.788,5000.0],["2000-09-08",1.7491,1.788,1.7491,1.7491,26500.0],["2000-09-11",1.7102,1.7102,1.5936,1.6617,50000.0],["2000-09-12",1.6714,1.7685,1.6325,1.7685,76500.0],["2000-09-13",1.7102,1.788,1.6714,1.788,56000.0],["2000-09-14",1.7491,1.8463,1.7491,1.8463,17000.0],["2000-09-15",1.7977,1.9629,1.7977,1.9629,101500.0],["2000-09-18",1.9823,2.0018,1.8657,1.8657,43500.0],["2000-09-19",1.8657,1.9046,1.8463,1.9046,22000.0],["2000-09-20",1.8463,1.924,1.8171,1.924,69500.0],["2000-09-21",1.8851,2.0115,1.8851,1.9435,42500.0],["2000-09-22",1.924,1.924,1.9046,1.9046,10000.0],["2000-09-25",1.8657,1.9434,1.8657,1.8657,15500.0],["2000-09-26",1.8657,1.8657,1.8657,1.8657,13000.0],["2000-09-27",1.8463,1.8657,1.8268,1.8657,11500.0],["2000-09-28",1.8851,1.8851,1.788,1.8268,16500.0],["2000-09-29",1.7685,1.8463,1.7491,1.8463,47500.0],["2000-10-02",1.8074,1.8074,1.8074,1.8074,15000.0],["2000-10-03",1.788,1.8268,1.7297,1.8268,56500.0],["2000-10-04",1.7977,1.8657,1.7977,1.8657,11500.0],["2000-10-05",1.8657,1.8851,1.8268,1.8268,25500.0],["2000-10-06",1.7491,1.7491,1.7297,1.7491,17500.0],["2000-10-09",1.7102,1.7102,1.7102,1.7102,1000.0],["2000-10-10",1.7491,1.7685,1.7102,1.7102,20000.0],["2000-10-11",1.6908,1.7297,1.6714,1.7297,18000.0],["2000-10-12",1.6519,1.6519,1.6325,1.6325,14000.0],["2000-10-13",1.5353,1.7297,1.5353,1.7297,126000.0],["2000-10-16",1.7685,1.8074,1.7491,1.7491,34500.0],["2000-10-17",1.7297,1.7685,1.7297,1.7685,2000.0],["2000-10-18",1.7297,1.7491,1.6714,1.7491,36000.0],["2000-10-19",1.7685,1.788,1.7491,1.788,3000.0],["2000-10-20",1.788,1.788,1.788,1.788,0.0],["2000-10-23",1.8268,1.8851,1.8268,1.8851,20500.0],["2000-10-24",1.924,1.924,1.788,1.8074,32000.0],["2000-10-25",1.7102,1.7102,1.6131,1.7102,83000.0],["2000-10-26",1.6714,1.8268,1.6325,1.8268,21500.0],["2000-10-27",1.7297,1.788,1.7297,1.788,11500.0],["2000-10-30",1.7977,1.7977,1.7297,1.7491,30000.0],["2000-10-31",1.7491,1.7491,1.7491,1.7491,0.0],["2000-11-01",1.6908,1.6908,1.6325,1.6908,35000.0],["2000-11-02",1.6519,1.7102,1.6325,1.7102,22000.0],["2000-11-03",1.7102,1.7102,1.7102,1.7102,0.0],["2000-11-06",1.7102,1.7102,1.6714,1.6714,9000.0],["2000-11-07",1.6714,1.6714,1.6714,1.6714,6000.0],["2000-11-08",1.6714,1.6714,1.6714,1.6714,9000.0],["2000-11-09",1.6908,1.6908,1.6714,1.6714,20000.0],["2000-11-10",1.6325,1.6325,1.6325,1.6325,8000.0],["2000-11-13",1.5936,1.6131,1.5548,1.6131,42500.0],["2000-11-14",1.5742,1.6519,1.5742,1.6519,17000.0],["2000-11-15",1.6519,1.6519,1.6519,1.6519,0.0],["2000-11-16",1.6325,1.6325,1.5742,1.5742,22500.0],["2000-11-17",1.6131,1.6131,1.6131,1.6131,5000.0],["2000-11-20",1.5742,1.5742,1.5742,1.5742,2500.0],["2000-11-21",1.5548,1.5548,1.5159,1.5353,6500.0],["2000-11-22",1.5353,1.5548,1.5159,1.5159,16000.0],["2000-11-24",1.4965,1.4965,1.4965,1.4965,1000.0],["2000-11-27",1.4965,1.5742,1.4965,1.5742,34000.0],["2000-11-28",1.5353,1.5742,1.4965,1.4965,52500.0],["2000-11-29",1.5159,1.5353,1.477,1.477,41000.0],["2000-11-30",1.477,1.5159,1.3993,1.5159,161000.0],["2000-12-01",1.5159,1.5159,1.5159,1.5159,0.0],["2000-12-04",1.5353,1.5936,1.5353,1.5936,7500.0],["2000-12-05",1.6131,1.6325,1.5936,1.6325,20000.0],["2000-12-06",1.6325,1.6325,1.6325,1.6325,0.0],["2000-12-07",1.5936,1.5936,1.5936,1.5936,2500.0],["2000-12-08",1.5936,1.5936,1.5936,1.5936,0.0],["2000-12-11",1.5742,1.6519,1.5742,1.6519,8000.0],["2000-12-12",1.6714,1.6714,1.6714,1.6714,500.0],["2000-12-13",1.6519,1.6519,1.6519,1.6519,500.0],["2000-12-14",1.6519,1.6519,1.6519,1.6519,0.0],["2000-12-15",1.6131,1.6131,1.6131,1.6131,3000.0],["2000-12-18",1.5742,1.5742,1.5353,1.5742,8000.0],["2000-12-19",1.5742,1.5742,1.5742,1.5742,0.0],["2000-12-20",1.5353,1.5353,1.5159,1.5159,28000.0],["2000-12-21",1.4965,1.5548,1.4965,1.4965,12500.0],["2000-12-22",1.5742,1.6131,1.5742,1.6131,9000.0],["2000-12-26",1.5936,1.5936,1.5936,1.5936,500.0],["2000-12-27",1.5936,1.5936,1.5936,1.5936,0.0],["2000-12-28",1.5548,1.6714,1.5548,1.6714,11000.0],["2000-12-29",1.6325,1.6325,1.5742,1.5742,6500.0],["2001-01-02",1.5936,1.6325,1.5353,1.5353,14000.0],["2001-01-03",1.5159,1.5742,1.5159,1.5353,22500.0],["2001-01-04",1.5742,1.5936,1.5742,1.5936,5000.0],["2001-01-05",1.5548,1.6325,1.5548,1.6325,17000.0],["2001-01-08",1.6131,1.6131,1.6131,1.6131,10000.0],["2001-01-09",1.6519,1.6519,1.5936,1.6325,13500.0],["2001-01-10",1.6325,1.6325,1.5936,1.5936,6000.0],["2001-01-11",1.6325,1.6325,1.5742,1.6325,13500.0],["2001-01-12",1.6325,1.6519,1.6325,1.6519,9500.0],["2001-01-16",1.6519,1.6519,1.6519,1.6519,11000.0],["2001-01-17",1.6131,1.6714,1.5742,1.6714,27500.0],["2001-01-18",1.6325,1.6325,1.5742,1.6131,36500.0],["2001-01-19",1.5742,1.5742,1.5742,1.5742,5000.0],["2001-01-22",1.5742,1.5742,1.5742,1.5742,0.0],["2001-01-23",1.6131,1.6131,1.6131,1.6131,2500.0],["2001-01-24",1.5742,1.5742,1.5353,1.5353,8500.0],["2001-01-25",1.5159,1.5548,1.5159,1.5548,18000.0],["2001-01-26",1.5548,1.5548,1.5548,1.5548,0.0],["2001-01-29",1.5548,1.5548,1.5548,1.5548,5000.0],["2001-01-30",1.5548,1.5548,1.5548,1.5548,3500.0],["2001-01-31",1.477,1.477,1.4568,1.4568,161500.0],["2001-02-01",1.4444,1.4444,1.3993,1.4304,13000.0],["2001-02-02",1.4615,1.4615,1.4568,1.4568,9000.0],["2001-02-05",1.4382,1.4382,1.2827,1.3806,60000.0],["2001-02-06",1.3993,1.4382,1.3993,1.4382,6000.0],["2001-02-07",1.477,1.477,1.4382,1.477,6000.0],["2001-02-08",1.4459,1.4459,1.3682,1.3993,20000.0],["2001-02-09",1.3993,1.3993,1.3993,1.3993,0.0],["2001-02-12",1.3993,1.3993,1.3993,1.3993,0.0],["2001-02-13",1.3993,1.4382,1.3993,1.4382,11000.0],["2001-02-14",1.4382,1.4382,1.4382,1.4382,0.0],["2001-02-15",1.4692,1.5159,1.4459,1.4459,13500.0],["2001-02-16",1.4148,1.4148,1.4148,1.4148,2000.0],["2001-02-20",1.4148,1.4148,1.4148,1.4148,0.0],["2001-02-21",1.4148,1.4148,1.4148,1.4148,0.0],["2001-02-22",1.4148,1.4148,1.4148,1.4148,0.0],["2001-02-23",1.4148,1.4148,1.4071,1.4071,27500.0],["2001-02-26",1.4148,1.4148,1.3993,1.3993,9500.0],["2001-02-27",1.3993,1.3993,1.3993,1.3993,0.0],["2001-02-28",1.4304,1.4304,1.3682,1.3993,9500.0],["2001-03-01",1.3993,1.3993,1.3993,1.3993,0.0],["2001-03-02",1.376,1.376,1.376,1.376,2500.0],["2001-03-05",1.376,1.376,1.376,1.376,0.0],["2001-03-06",1.3526,1.4148,1.3526,1.376,11500.0],["2001-03-07",1.3993,1.4304,1.3993,1.4304,2000.0],["2001-03-08",1.4304,1.4304,1.4304,1.4304,0.0],["2001-03-09",1.4615,1.4848,1.4615,1.4848,7500.0],["2001-03-12",1.477,1.477,1.4304,1.4459,3000.0],["2001-03-13",1.4148,1.4692,1.4148,1.4148,11500.0],["2001-03-14",1.4148,1.4148,1.4148,1.4148,0.0],["2001-03-15",1.3993,1.3993,1.3993,1.3993,1500.0],["2001-03-16",1.3837,1.3837,1.3371,1.3371,11500.0],["2001-03-19",1.3371,1.3371,1.3371,1.3371,1000.0],["2001-03-20",1.3215,1.3371,1.3215,1.3215,34500.0],["2001-03-21",1.3215,1.3371,1.3215,1.3371,10000.0],["2001-03-22",1.3371,1.3371,1.3371,1.3371,0.0],["2001-03-23",1.3215,1.3371,1.3215,1.334,23000.0],["2001-03-26",1.3682,1.3682,1.3371,1.3371,11500.0],["2001-03-27",1.3371,1.3604,1.3371,1.3371,10500.0],["2001-03-28",1.3215,1.3215,1.306,1.306,9500.0],["2001-03-29",1.3215,1.3573,1.3215,1.3573,14000.0],["2001-03-30",1.3837,1.3915,1.3837,1.3915,6000.0],["2001-04-02",1.3604,1.3915,1.3604,1.3915,2500.0],["2001-04-03",1.3604,1.3604,1.3215,1.3215,11000.0],["2001-04-04",1.3526,1.3526,1.3526,1.3526,1000.0],["2001-04-05",1.3526,1.3526,1.3526,1.3526,0.0],["2001-04-06",1.3215,1.3822,1.2127,1.2283,86500.0],["2001-04-09",1.2283,1.2594,1.2283,1.2594,5000.0],["2001-04-10",1.2827,1.32,1.2827,1.32,10500.0],["2001-04-11",1.3402,1.3526,1.3215,1.3371,7000.0],["2001-04-12",1.3371,1.3371,1.3371,1.3371,0.0],["2001-04-16",1.3215,1.3215,1.3215,1.3215,500.0],["2001-04-17",1.3215,1.3215,1.3215,1.3215,0.0],["2001-04-18",1.3402,1.3402,1.3402,1.3402,9000.0],["2001-04-19",1.3682,1.3682,1.3682,1.3682,1000.0],["2001-04-20",1.3915,1.3915,1.3915,1.3915,5000.0],["2001-04-23",1.3915,1.3915,1.3915,1.3915,1000.0],["2001-04-24",1.3993,1.4459,1.3837,1.4148,68000.0],["2001-04-25",1.3993,1.4382,1.3993,1.4304,8000.0],["2001-04-26",1.4459,1.4459,1.4459,1.4459,2500.0],["2001-04-27",1.4615,1.4615,1.4615,1.4615,2500.0],["2001-04-30",1.4615,1.4848,1.4615,1.4848,34000.0],["2001-05-01",1.5003,1.5081,1.4848,1.5081,15000.0],["2001-05-02",1.5314,1.5314,1.5314,1.5314,1000.0],["2001-05-03",1.547,1.5532,1.547,1.5532,12500.0],["2001-05-04",1.5548,1.5688,1.547,1.5625,11000.0],["2001-05-07",1.547,1.5641,1.547,1.5641,5500.0],["2001-05-08",1.5703,1.5703,1.5548,1.5703,7500.0],["2001-05-09",1.5765,1.5765,1.5765,1.5765,11500.0],["2001-05-10",1.5781,1.5859,1.5765,1.5859,10000.0],["2001-05-11",1.5859,1.5859,1.5859,1.5859,1500.0],["2001-05-14",1.5983,1.6014,1.5859,1.6014,2000.0],["2001-05-15",1.617,1.6325,1.617,1.6325,4000.0],["2001-05-16",1.6014,1.6014,1.6014,1.6014,1500.0],["2001-05-17",1.6325,1.6325,1.6325,1.6325,2500.0],["2001-05-18",1.6372,1.6791,1.6325,1.6791,37500.0],["2001-05-21",1.7025,1.7491,1.6714,1.7289,86000.0],["2001-05-22",1.7289,1.7413,1.7102,1.7413,92000.0],["2001-05-23",1.7413,1.7491,1.7258,1.7491,17000.0],["2001-05-24",1.7491,1.889,1.7491,1.889,123000.0],["2001-05-25",1.9279,1.9279,1.8346,1.8813,31000.0],["2001-05-29",1.8813,1.9124,1.8813,1.9124,26500.0],["2001-05-30",1.9124,1.959,1.8657,1.8968,44500.0],["2001-05-31",1.9279,1.9279,1.8657,1.9124,35500.0],["2001-06-01",1.9124,1.9124,1.8657,1.9046,52000.0],["2001-06-04",1.9201,1.9279,1.8393,1.8813,75000.0],["2001-06-05",1.8735,1.9046,1.8657,1.9046,25000.0],["2001-06-06",1.8813,1.8968,1.8657,1.8657,24500.0],["2001-06-07",1.8968,1.9124,1.8657,1.889,36500.0],["2001-06-08",1.9092,1.9092,1.9092,1.9092,4000.0],["2001-06-11",1.9092,1.9714,1.9046,1.9046,22000.0],["2001-06-12",1.8844,1.8844,1.7491,1.8579,57500.0],["2001-06-13",1.8968,1.9248,1.889,1.9248,35500.0],["2001-06-14",1.9092,1.9435,1.9092,1.9295,36000.0],["2001-06-15",1.959,1.9901,1.8813,1.959,45000.0],["2001-06-18",1.959,1.9823,1.959,1.9823,5000.0],["2001-06-19",1.9823,1.9823,1.9124,1.9124,16000.0],["2001-06-20",1.9201,1.9357,1.9201,1.9357,2500.0],["2001-06-21",1.9124,1.9124,1.8657,1.8657,16000.0],["2001-06-22",1.889,1.889,1.8657,1.8657,6000.0],["2001-06-25",1.8657,1.8813,1.8657,1.8813,5000.0],["2001-06-26",1.889,1.9046,1.889,1.9046,3500.0],["2001-06-27",1.9046,1.9046,1.9046,1.9046,0.0],["2001-06-28",1.9046,1.9046,1.9046,1.9046,0.0],["2001-06-29",1.9046,1.9046,1.9046,1.9046,2000.0],["2001-07-02",1.8813,1.8968,1.8735,1.8968,4000.0],["2001-07-03",1.8813,1.8813,1.8657,1.8813,7500.0],["2001-07-05",1.8813,1.8813,1.8813,1.8813,0.0],["2001-07-06",1.8813,1.8813,1.8813,1.8813,0.0],["2001-07-09",1.9046,1.9046,1.8813,1.9046,7500.0],["2001-07-10",1.9201,1.9201,1.9201,1.9201,1000.0],["2001-07-11",1.8968,1.8968,1.8968,1.8968,3500.0],["2001-07-12",1.8968,1.8968,1.8968,1.8968,0.0],["2001-07-13",1.8968,1.8968,1.8968,1.8968,5000.0],["2001-07-16",1.8735,1.8968,1.8735,1.8968,5000.0],["2001-07-17",1.8735,1.8735,1.8657,1.8657,16500.0],["2001-07-18",1.8424,1.8813,1.8424,1.8813,16000.0],["2001-07-19",1.8813,1.8813,1.8813,1.8813,0.0],["2001-07-20",1.9046,1.9046,1.9046,1.9046,1000.0],["2001-07-23",1.8813,1.8813,1.8424,1.8657,15000.0],["2001-07-24",1.8657,1.8657,1.8657,1.8657,0.0],["2001-07-25",1.8424,1.8642,1.8424,1.8424,7000.0],["2001-07-26",1.8191,1.8191,1.8191,1.8191,15000.0],["2001-07-27",1.8191,1.8424,1.8191,1.8424,6000.0],["2001-07-30",1.8191,1.8191,1.7957,1.7957,14000.0],["2001-07-31",1.7429,1.7429,1.6947,1.7413,28500.0],["2001-08-01",1.788,1.788,1.7102,1.7258,41500.0],["2001-08-02",1.6791,1.7258,1.6636,1.7258,26500.0],["2001-08-03",1.7491,1.7491,1.7491,1.7491,3000.0],["2001-08-06",1.7258,1.7258,1.6714,1.7242,22500.0],["2001-08-07",1.7102,1.7102,1.7102,1.7102,1500.0],["2001-08-08",1.7102,1.7102,1.7102,1.7102,0.0],["2001-08-09",1.6947,1.6947,1.6791,1.6791,4000.0],["2001-08-10",1.6558,1.6714,1.648,1.6714,4000.0],["2001-08-13",1.6947,1.6947,1.547,1.6403,29500.0],["2001-08-14",1.6636,1.6636,1.6636,1.6636,1000.0],["2001-08-15",1.6636,1.6636,1.6636,1.6636,0.0],["2001-08-16",1.6636,1.6636,1.6636,1.6636,0.0],["2001-08-17",1.6947,1.6947,1.6947,1.6947,6500.0],["2001-08-20",1.718,1.718,1.6947,1.6947,4500.0],["2001-08-21",1.718,1.7569,1.6947,1.7336,29000.0],["2001-08-22",1.7102,1.718,1.6791,1.718,23000.0],["2001-08-23",1.718,1.718,1.718,1.718,0.0],["2001-08-24",1.7336,1.7413,1.7336,1.7413,3500.0],["2001-08-27",1.7491,1.7491,1.7491,1.7491,1000.0],["2001-08-28",1.7647,1.7647,1.7647,1.7647,18000.0],["2001-08-29",1.7647,1.7647,1.7647,1.7647,0.0],["2001-08-30",1.7413,1.7491,1.6947,1.6947,12000.0],["2001-08-31",1.6947,1.6947,1.6947,1.6947,0.0],["2001-09-04",1.6947,1.6947,1.6947,1.6947,0.0],["2001-09-05",1.6947,1.6947,1.6947,1.6947,0.0],["2001-09-06",1.6947,1.6947,1.6947,1.6947,0.0],["2001-09-07",1.6714,1.6714,1.6558,1.6714,6000.0],["2001-09-10",1.6714,1.6714,1.6714,1.6714,0.0],["2001-09-17",1.648,1.648,1.547,1.547,12500.0],["2001-09-18",1.5314,1.5314,1.5314,1.5314,1500.0],["2001-09-19",1.3993,1.3993,1.306,1.306,51500.0],["2001-09-20",1.3138,1.3215,1.1272,1.1661,102000.0],["2001-09-21",1.1536,1.1738,1.1536,1.1738,3000.0],["2001-09-24",1.1816,1.2049,1.1816,1.2049,13000.0],["2001-09-25",1.1272,1.2516,1.1272,1.2516,67500.0],["2001-09-26",1.1972,1.236,1.1972,1.236,23000.0],["2001-09-27",1.2516,1.2671,1.2516,1.2671,5000.0],["2001-09-28",1.2671,1.2671,1.2671,1.2671,0.0],["2001-10-01",1.2827,1.2827,1.2594,1.2594,11000.0],["2001-10-02",1.2438,1.2516,1.2438,1.2438,25000.0],["2001-10-03",1.2438,1.2438,1.2438,1.2438,0.0],["2001-10-04",1.2283,1.2283,1.2283,1.2283,1500.0],["2001-10-05",1.2438,1.2438,1.2283,1.2283,7500.0],["2001-10-08",1.2283,1.2283,1.2283,1.2283,0.0],["2001-10-09",1.2438,1.2982,1.2438,1.2827,18500.0],["2001-10-10",1.2671,1.2671,1.2127,1.2127,18500.0],["2001-10-11",1.2283,1.2438,1.2283,1.2438,7500.0],["2001-10-12",1.2438,1.2438,1.2438,1.2438,5000.0],["2001-10-15",1.2516,1.2516,1.2516,1.2516,500.0],["2001-10-16",1.2594,1.2982,1.2594,1.2982,15500.0],["2001-10-17",1.3138,1.3915,1.3138,1.3837,30500.0],["2001-10-18",1.3682,1.3682,1.3215,1.3371,31500.0],["2001-10-19",1.3215,1.3215,1.2749,1.2827,18500.0],["2001-10-22",1.2749,1.2749,1.2516,1.2516,5500.0],["2001-10-23",1.2594,1.306,1.2594,1.306,14000.0],["2001-10-24",1.3215,1.7025,1.3215,1.6947,300000.0],["2001-10-25",1.7025,1.9668,1.7025,1.9668,158500.0],["2001-10-26",1.9979,2.1767,1.9979,2.1767,93500.0],["2001-10-29",2.0523,2.0523,1.8813,1.9823,135000.0],["2001-10-30",1.9668,1.9823,1.9435,1.9823,7500.0],["2001-10-31",1.9901,2.0601,1.9823,2.0367,82000.0],["2001-11-01",2.0367,2.2389,2.0212,2.2389,74000.0],["2001-11-02",2.301,2.301,2.2155,2.2544,134500.0],["2001-11-05",2.2544,2.2544,2.1767,2.2078,35000.0],["2001-11-06",2.2389,2.2389,2.2389,2.2389,3000.0],["2001-11-07",2.2233,2.2389,2.1767,2.1767,11000.0],["2001-11-08",2.2078,2.2078,2.1767,2.1767,3000.0],["2001-11-09",2.1767,2.1767,2.1767,2.1767,1000.0],["2001-11-12",2.1456,2.1456,2.0834,2.1145,9000.0],["2001-11-13",2.1456,2.1456,2.1145,2.1456,3500.0],["2001-11-14",2.1145,2.1145,1.9901,2.0523,27000.0],["2001-11-15",2.0212,2.0523,2.0212,2.0523,5500.0],["2001-11-16",2.0523,2.0523,2.0523,2.0523,0.0],["2001-11-19",2.0523,2.0523,2.0523,2.0523,0.0],["2001-11-20",2.0212,2.0212,2.0212,2.0212,3500.0],["2001-11-21",2.0212,2.0212,2.0212,2.0212,1500.0],["2001-11-23",2.0212,2.0212,1.9901,1.9901,1000.0],["2001-11-26",1.9901,1.9901,1.9124,1.9901,23000.0],["2001-11-27",1.9901,2.0212,1.9606,1.9901,12500.0],["2001-11-28",1.959,1.959,1.9279,1.9435,5500.0],["2001-11-29",1.9279,1.9419,1.9124,1.9124,4000.0],["2001-11-30",1.8735,1.9124,1.8735,1.9124,9500.0],["2001-12-03",1.9124,1.9124,1.9124,1.9124,0.0],["2001-12-04",1.9435,1.9435,1.8968,1.9279,8500.0],["2001-12-05",1.9279,1.9279,1.9279,1.9279,0.0],["2001-12-06",1.9279,1.9279,1.9279,1.9279,0.0],["2001-12-07",1.9512,2.0212,1.9279,2.0212,16500.0],["2001-12-10",2.0056,2.0056,1.9124,1.9124,38500.0],["2001-12-11",1.9435,1.9435,1.9435,1.9435,5000.0],["2001-12-12",1.9279,1.9279,1.8657,1.8968,13000.0],["2001-12-13",1.8657,1.8968,1.8502,1.8968,10000.0],["2001-12-14",1.8813,1.8813,1.8502,1.8657,16000.0],["2001-12-17",1.8968,1.8968,1.8968,1.8968,2000.0],["2001-12-18",1.8813,1.8813,1.8035,1.8035,12500.0],["2001-12-19",1.7957,1.7957,1.7957,1.7957,500.0],["2001-12-20",1.7957,1.7957,1.7957,1.7957,0.0],["2001-12-21",1.7957,1.7957,1.7957,1.7957,0.0],["2001-12-24",1.7957,1.7957,1.7957,1.7957,0.0],["2001-12-26",1.7957,1.7957,1.7957,1.7957,1500.0],["2001-12-27",1.8113,1.8657,1.8113,1.8657,12500.0],["2001-12-28",1.8657,1.8657,1.8657,1.8657,0.0],["2001-12-31",1.8968,1.8968,1.8968,1.8968,1000.0],["2002-01-02",1.9124,1.9124,1.8813,1.8813,3000.0],["2002-01-03",1.8735,1.8735,1.8502,1.8657,15000.0],["2002-01-04",1.8657,1.8657,1.8657,1.8657,0.0],["2002-01-07",1.8657,1.8657,1.8657,1.8657,0.0],["2002-01-08",1.8657,1.8968,1.8657,1.8968,7500.0],["2002-01-09",1.8968,1.8968,1.8813,1.889,10500.0],["2002-01-10",1.9046,1.9046,1.8968,1.8968,5000.0],["2002-01-11",1.8813,1.8813,1.8657,1.8657,5000.0],["2002-01-14",1.8579,1.8579,1.8579,1.8579,500.0],["2002-01-15",1.8268,1.8268,1.8268,1.8268,500.0],["2002-01-16",1.8035,1.8035,1.788,1.788,6000.0],["2002-01-17",1.8035,1.8035,1.8035,1.8035,1500.0],["2002-01-18",1.8191,1.8657,1.8191,1.8579,42500.0],["2002-01-22",1.8502,1.9046,1.8502,1.9046,7500.0],["2002-01-23",1.8921,1.8921,1.8921,1.8921,2500.0],["2002-01-24",1.889,1.889,1.889,1.889,5000.0],["2002-01-25",1.8657,1.9201,1.5625,1.6714,184500.0],["2002-01-28",1.6403,1.6403,1.5936,1.6247,13000.0],["2002-01-29",1.6247,1.6325,1.5936,1.6014,28000.0],["2002-01-30",1.5781,1.6014,1.5392,1.5392,26500.0],["2002-01-31",1.5392,1.5703,1.5159,1.5703,46500.0],["2002-02-01",1.5548,1.5548,1.5548,1.5548,10000.0],["2002-02-04",1.5392,1.5548,1.5392,1.5392,7500.0],["2002-02-05",1.5548,1.5548,1.5548,1.5548,1500.0],["2002-02-06",1.5548,1.5548,1.5548,1.5548,1000.0],["2002-02-07",1.5703,1.5703,1.5548,1.5548,17000.0],["2002-02-08",1.5548,1.5548,1.5548,1.5548,15000.0],["2002-02-11",1.5703,1.5703,1.5548,1.5548,4500.0],["2002-02-12",1.5548,1.5548,1.5548,1.5548,0.0],["2002-02-13",1.5548,1.5548,1.5392,1.5548,12000.0],["2002-02-14",1.5548,1.5548,1.5548,1.5548,0.0],["2002-02-15",1.5548,1.5703,1.5548,1.5548,30500.0],["2002-02-19",1.5548,1.5548,1.5548,1.5548,0.0],["2002-02-20",1.5781,1.5936,1.5548,1.5548,12000.0],["2002-02-21",1.5781,1.5781,1.5548,1.5548,7000.0],["2002-02-22",1.5548,1.5548,1.5548,1.5548,0.0],["2002-02-25",1.5548,1.5548,1.5548,1.5548,500.0],["2002-02-26",1.547,1.547,1.547,1.547,1000.0],["2002-02-27",1.547,1.547,1.547,1.547,0.0],["2002-02-28",1.5314,1.547,1.5314,1.547,6000.0],["2002-03-01",1.547,1.547,1.547,1.547,0.0],["2002-03-04",1.5314,1.5314,1.5314,1.5314,6500.0],["2002-03-05",1.5314,1.5314,1.5159,1.5159,11000.0],["2002-03-06",1.5159,1.5159,1.5159,1.5159,0.0],["2002-03-07",1.5314,1.5392,1.5314,1.5392,5000.0],["2002-03-08",1.5548,1.5936,1.5548,1.5936,18000.0],["2002-03-11",1.5859,1.5859,1.5859,1.5859,500.0],["2002-03-12",1.5719,1.5719,1.5719,1.5719,500.0],["2002-03-13",1.5719,1.5719,1.5719,1.5719,0.0],["2002-03-14",1.5719,1.5719,1.5719,1.5719,0.0],["2002-03-15",1.6014,1.617,1.6014,1.617,15000.0],["2002-03-18",1.6247,1.6309,1.6247,1.6309,1500.0],["2002-03-19",1.6325,1.648,1.6325,1.648,11000.0],["2002-03-20",1.648,1.648,1.648,1.648,0.0],["2002-03-21",1.6636,1.6636,1.6636,1.6636,2500.0],["2002-03-22",1.6791,1.6947,1.6667,1.6791,11500.0],["2002-03-25",1.6791,1.6791,1.6791,1.6791,0.0],["2002-03-26",1.6791,1.6791,1.6791,1.6791,0.0],["2002-03-27",1.6791,1.6791,1.6791,1.6791,0.0],["2002-03-28",1.7102,1.7242,1.7102,1.7102,9000.0],["2002-04-01",1.6947,1.7102,1.6947,1.7102,3000.0],["2002-04-02",1.7102,1.7102,1.7102,1.7102,1500.0],["2002-04-03",1.6947,1.6947,1.6947,1.6947,500.0],["2002-04-04",1.6791,1.6791,1.6636,1.6776,12000.0],["2002-04-05",1.6776,1.6776,1.6776,1.6776,0.0],["2002-04-08",1.6636,1.6636,1.6558,1.6558,2500.0],["2002-04-09",1.6558,1.6558,1.6558,1.6558,0.0],["2002-04-10",1.6714,1.6714,1.6403,1.6403,4500.0],["2002-04-11",1.6403,1.6403,1.6403,1.6403,3000.0],["2002-04-12",1.6247,1.6403,1.6247,1.6403,1500.0],["2002-04-15",1.6403,1.6403,1.6403,1.6403,0.0],["2002-04-16",1.6247,1.6247,1.6247,1.6247,500.0],["2002-04-17",1.6247,1.6247,1.6247,1.6247,0.0],["2002-04-18",1.6247,1.6558,1.6247,1.6558,4500.0],["2002-04-19",1.6558,1.6558,1.6558,1.6558,0.0],["2002-04-22",1.6418,1.6418,1.6418,1.6418,500.0],["2002-04-23",1.6636,1.6869,1.6636,1.6714,13000.0],["2002-04-24",1.6558,1.6558,1.6558,1.6558,2000.0],["2002-04-25",1.648,1.648,1.648,1.648,11000.0],["2002-04-26",1.648,1.648,1.648,1.648,0.0],["2002-04-29",1.6325,1.6325,1.6092,1.6247,11500.0],["2002-04-30",1.6403,1.6403,1.6403,1.6403,1000.0],["2002-05-01",1.6325,1.6403,1.6325,1.6403,3500.0],["2002-05-02",1.6309,1.6325,1.6309,1.6325,3000.0],["2002-05-03",1.6092,1.6325,1.6092,1.6325,2500.0],["2002-05-06",1.648,1.648,1.648,1.648,4000.0],["2002-05-07",1.6403,1.6403,1.6403,1.6403,1000.0],["2002-05-08",1.6014,1.6014,1.6014,1.6014,10000.0],["2002-05-09",1.6014,1.6014,1.6014,1.6014,0.0],["2002-05-10",1.6014,1.6092,1.5936,1.6092,16500.0],["2002-05-13",1.6092,1.6092,1.6092,1.6092,0.0],["2002-05-14",1.6014,1.6014,1.5625,1.5781,12500.0],["2002-05-15",1.5781,1.5781,1.5781,1.5781,0.0],["2002-05-16",1.5936,1.617,1.5936,1.6092,9500.0],["2002-05-17",1.6092,1.6092,1.6092,1.6092,0.0],["2002-05-20",1.6247,1.6247,1.6247,1.6247,2000.0],["2002-05-21",1.6247,1.6247,1.6247,1.6247,0.0],["2002-05-22",1.6107,1.6107,1.6107,1.6107,3000.0],["2002-05-23",1.6107,1.6107,1.6107,1.6107,0.0],["2002-05-24",1.5952,1.5952,1.5392,1.5703,17500.0],["2002-05-28",1.5548,1.617,1.547,1.617,122500.0],["2002-05-29",1.6247,1.6325,1.6185,1.6185,15500.0],["2002-05-30",1.6014,1.6014,1.5392,1.5781,25500.0],["2002-05-31",1.5936,1.6092,1.5781,1.6092,5500.0],["2002-06-03",1.6247,1.6247,1.6092,1.6247,9000.0],["2002-06-04",1.6092,1.6092,1.5625,1.5781,14000.0],["2002-06-05",1.5859,1.5859,1.5859,1.5859,1000.0],["2002-06-06",1.6014,1.6014,1.6014,1.6014,2000.0],["2002-06-07",1.5859,1.5859,1.5548,1.5859,7000.0],["2002-06-10",1.5703,1.5703,1.5703,1.5703,12500.0],["2002-06-11",1.5859,1.5859,1.5719,1.5719,3000.0],["2002-06-12",1.5703,1.5703,1.5703,1.5703,21000.0],["2002-06-13",1.5703,1.5703,1.5703,1.5703,0.0],["2002-06-14",1.5703,1.5703,1.5703,1.5703,0.0],["2002-06-17",1.5548,1.5548,1.5548,1.5548,1500.0],["2002-06-18",1.5392,1.547,1.5159,1.547,8000.0],["2002-06-19",1.5625,1.5625,1.4382,1.4382,14500.0],["2002-06-20",1.4382,1.4382,1.4382,1.4382,0.0],["2002-06-21",1.4615,1.4615,1.4615,1.4615,1500.0],["2002-06-24",1.4615,1.4615,1.4459,1.4615,3000.0],["2002-06-25",1.4615,1.4615,1.4615,1.4615,0.0],["2002-06-26",1.4459,1.4537,1.4071,1.4071,16000.0],["2002-06-27",1.4148,1.4148,1.4148,1.4148,1500.0],["2002-06-28",1.4288,1.4304,1.4288,1.4304,2000.0],["2002-07-01",1.4148,1.4148,1.3993,1.3993,33000.0],["2002-07-02",1.3993,1.3993,1.3993,1.3993,1500.0],["2002-07-03",1.3993,1.3993,1.3993,1.3993,0.0],["2002-07-05",1.4148,1.4304,1.4148,1.4304,7500.0],["2002-07-08",1.4226,1.4226,1.4226,1.4226,1000.0],["2002-07-09",1.4304,1.4304,1.4304,1.4304,500.0],["2002-07-10",1.4366,1.4366,1.4366,1.4366,500.0],["2002-07-11",1.4366,1.4366,1.4366,1.4366,0.0],["2002-07-12",1.4304,1.4304,1.4148,1.4148,4500.0],["2002-07-15",1.3993,1.3993,1.3837,1.3977,7500.0],["2002-07-16",1.3837,1.3837,1.376,1.376,3500.0],["2002-07-17",1.3604,1.376,1.3604,1.376,47500.0],["2002-07-18",1.3604,1.3604,1.3604,1.3604,1000.0],["2002-07-19",1.376,1.3915,1.376,1.3915,6000.0],["2002-07-22",1.4102,1.4102,1.3946,1.4071,7500.0],["2002-07-23",1.4148,1.4148,1.3837,1.3837,6500.0],["2002-07-24",1.3697,1.3868,1.3682,1.3837,6500.0],["2002-07-25",1.3993,1.4599,1.3993,1.4599,9500.0],["2002-07-26",1.4599,1.4599,1.4599,1.4599,0.0],["2002-07-29",1.4615,1.4615,1.4459,1.4459,2000.0],["2002-07-30",1.4459,1.4459,1.4459,1.4459,0.0],["2002-07-31",1.4304,1.4304,1.3993,1.3993,19000.0],["2002-08-01",1.3993,1.3993,1.3993,1.3993,0.0],["2002-08-02",1.3993,1.3993,1.3993,1.3993,0.0],["2002-08-05",1.4148,1.4148,1.4148,1.4148,5500.0],["2002-08-06",1.3915,1.4071,1.3915,1.4071,13500.0],["2002-08-07",1.4071,1.4071,1.4071,1.4071,0.0],["2002-08-08",1.4226,1.4226,1.4226,1.4226,1500.0],["2002-08-09",1.4382,1.4382,1.4382,1.4382,1000.0],["2002-08-12",1.4382,1.4382,1.4382,1.4382,0.0],["2002-08-13",1.4382,1.4382,1.4382,1.4382,0.0],["2002-08-14",1.4304,1.4304,1.4226,1.4304,3000.0],["2002-08-15",1.4304,1.4304,1.4304,1.4304,0.0],["2002-08-16",1.4304,1.4304,1.4304,1.4304,0.0],["2002-08-19",1.4242,1.4242,1.4071,1.4071,25000.0],["2002-08-20",1.3853,1.3853,1.3853,1.3853,1000.0],["2002-08-21",1.3853,1.3853,1.3853,1.3853,0.0],["2002-08-22",1.3837,1.3837,1.3682,1.3822,20000.0],["2002-08-23",1.3837,1.4148,1.3837,1.4148,7500.0],["2002-08-26",1.4148,1.4148,1.4148,1.4148,0.0],["2002-08-27",1.3993,1.3993,1.3993,1.3993,3000.0],["2002-08-28",1.3993,1.3993,1.3993,1.3993,0.0],["2002-08-29",1.4071,1.4071,1.4071,1.4071,31500.0],["2002-08-30",1.4071,1.4227,1.4071,1.4071,23500.0],["2002-09-03",1.3915,1.3915,1.3915,1.3915,3000.0],["2002-09-04",1.3915,1.3915,1.3915,1.3915,500.0],["2002-09-05",1.3758,1.3758,1.3758,1.3758,1500.0],["2002-09-06",1.3524,1.3602,1.3289,1.3367,13000.0],["2002-09-09",1.3289,1.3289,1.2789,1.2898,23500.0],["2002-09-10",1.2742,1.2898,1.2664,1.2664,32000.0],["2002-09-11",1.282,1.2977,1.282,1.2977,12500.0],["2002-09-12",1.2977,1.2977,1.2977,1.2977,0.0],["2002-09-13",1.2977,1.2977,1.2977,1.2977,0.0],["2002-09-16",1.3133,1.3524,1.3133,1.3524,5500.0],["2002-09-17",1.3524,1.3524,1.3524,1.3524,0.0],["2002-09-18",1.3524,1.3524,1.3524,1.3524,0.0],["2002-09-19",1.368,1.368,1.3446,1.3446,3000.0],["2002-09-20",1.3446,1.3446,1.3446,1.3446,0.0],["2002-09-23",1.3446,1.3446,1.3446,1.3446,0.0],["2002-09-24",1.3446,1.3446,1.3446,1.3446,0.0],["2002-09-25",1.3367,1.3367,1.3289,1.3289,2000.0],["2002-09-26",1.3289,1.3289,1.3289,1.3289,0.0],["2002-09-27",1.3289,1.3289,1.3289,1.3289,0.0],["2002-09-30",1.3289,1.3289,1.3289,1.3289,0.0],["2002-10-01",1.3289,1.3289,1.3289,1.3289,0.0],["2002-10-02",1.3289,1.3289,1.3289,1.3289,0.0],["2002-10-03",1.3289,1.3289,1.3289,1.3289,1500.0],["2002-10-04",1.3289,1.3289,1.3289,1.3289,0.0],["2002-10-07",1.3133,1.3133,1.0944,1.1413,28500.0],["2002-10-08",1.0975,1.1179,1.0944,1.11,47000.0],["2002-10-09",1.096,1.1022,1.096,1.1022,1000.0],["2002-10-10",1.11,1.11,1.11,1.11,500.0],["2002-10-11",1.1257,1.1257,1.1257,1.1257,2000.0],["2002-10-14",1.1413,1.1726,1.1413,1.1726,7000.0],["2002-10-15",1.1882,1.2101,1.1882,1.2039,10500.0],["2002-10-16",1.2195,1.2273,1.2195,1.2273,1500.0],["2002-10-17",1.2195,1.2195,1.1726,1.1726,8500.0],["2002-10-18",1.1726,1.1726,1.1726,1.1726,0.0],["2002-10-21",1.1726,1.1726,1.1726,1.1726,0.0],["2002-10-22",1.1726,1.1726,1.1726,1.1726,0.0],["2002-10-23",1.1491,1.157,1.071,1.157,28500.0],["2002-10-24",1.1351,1.1491,1.1335,1.1335,9500.0],["2002-10-25",1.146,1.1648,1.146,1.1648,2000.0],["2002-10-28",1.1413,1.157,1.1257,1.157,10000.0],["2002-10-29",1.157,1.157,1.157,1.157,500.0],["2002-10-30",1.1335,1.1491,1.0944,1.1491,8500.0],["2002-10-31",1.1632,1.1726,1.1632,1.1726,5000.0],["2002-11-01",1.1726,1.1726,1.1726,1.1726,0.0],["2002-11-04",1.1726,1.1726,1.1726,1.1726,0.0],["2002-11-05",1.1867,1.1867,1.1867,1.1867,1000.0],["2002-11-06",1.1882,1.2039,1.1882,1.2039,13000.0],["2002-11-07",1.2039,1.2039,1.2039,1.2039,0.0],["2002-11-08",1.1882,1.1882,1.157,1.1726,9500.0],["2002-11-11",1.1726,1.1726,1.1726,1.1726,0.0],["2002-11-12",1.157,1.1726,1.1335,1.1726,9000.0],["2002-11-13",1.1726,1.1726,1.1726,1.1726,9500.0],["2002-11-14",1.1882,1.1882,1.1882,1.1882,5000.0],["2002-11-15",1.1992,1.2101,1.1992,1.2101,6500.0],["2002-11-18",1.2117,1.454,1.2117,1.4384,126000.0],["2002-11-19",1.4618,1.5009,1.4478,1.5009,39500.0],["2002-11-20",1.5165,1.5165,1.4227,1.4462,35500.0],["2002-11-21",1.4696,1.5009,1.4696,1.5009,14500.0],["2002-11-22",1.4853,1.5541,1.4853,1.5384,45000.0],["2002-11-25",1.5462,1.5462,1.4853,1.4931,35000.0],["2002-11-26",1.4868,1.5167,1.4695,1.4695,20500.0],["2002-11-27",1.4852,1.5214,1.4837,1.5214,7500.0],["2002-11-29",1.5135,1.5874,1.5135,1.5874,47000.0],["2002-12-02",1.6031,1.6188,1.5795,1.6188,10500.0],["2002-12-03",1.6031,1.6031,1.5685,1.5685,33000.0],["2002-12-04",1.5701,1.5701,1.5402,1.5544,17000.0],["2002-12-05",1.5418,1.5717,1.5418,1.5717,20000.0],["2002-12-06",1.5858,1.5858,1.5858,1.5858,1000.0],["2002-12-09",1.6015,1.6031,1.5717,1.5717,8000.0],["2002-12-10",1.556,1.5701,1.5418,1.5701,11500.0],["2002-12-11",1.556,1.556,1.523,1.5387,19000.0],["2002-12-12",1.523,1.5387,1.4931,1.5072,24500.0],["2002-12-13",1.4852,1.4852,1.4459,1.4617,10500.0],["2002-12-16",1.4774,1.4774,1.4538,1.4538,14000.0],["2002-12-17",1.4459,1.4459,1.3988,1.4145,30000.0],["2002-12-18",1.3988,1.3988,1.3988,1.3988,2500.0],["2002-12-19",1.3831,1.4129,1.3752,1.4129,10000.0],["2002-12-20",1.4129,1.4129,1.4129,1.4129,1000.0],["2002-12-23",1.3909,1.4066,1.3909,1.4066,12500.0],["2002-12-24",1.4066,1.4066,1.4066,1.4066,0.0],["2002-12-26",1.3909,1.3909,1.3831,1.3831,3500.0],["2002-12-27",1.3674,1.3674,1.3202,1.3501,40000.0],["2002-12-30",1.3674,1.3674,1.3595,1.3595,2000.0],["2002-12-31",1.3721,1.3721,1.3721,1.3721,1000.0],["2003-01-02",1.3894,1.3988,1.3894,1.3909,3000.0],["2003-01-03",1.3909,1.3909,1.3909,1.3909,0.0],["2003-01-06",1.4066,1.4145,1.4066,1.4145,5500.0],["2003-01-07",1.4129,1.4129,1.4129,1.4129,2000.0],["2003-01-08",1.4145,1.4145,1.4145,1.4145,1000.0],["2003-01-09",1.4145,1.4145,1.4145,1.4145,0.0],["2003-01-10",1.4004,1.4066,1.4004,1.4066,1000.0],["2003-01-13",1.4145,1.4145,1.4066,1.4066,12000.0],["2003-01-14",1.4208,1.4459,1.4208,1.4208,20000.0],["2003-01-15",1.4302,1.4334,1.4302,1.4334,2500.0],["2003-01-16",1.4145,1.4145,1.4145,1.4145,5000.0],["2003-01-17",1.4145,1.4145,1.4145,1.4145,0.0],["2003-01-21",1.4145,1.4145,1.4145,1.4145,0.0],["2003-01-22",1.4145,1.4145,1.4145,1.4145,0.0],["2003-01-23",1.4145,1.4145,1.4145,1.4145,0.0],["2003-01-24",1.4145,1.4145,1.4145,1.4145,0.0],["2003-01-27",1.4145,1.4145,1.4145,1.4145,2500.0],["2003-01-28",1.3988,1.3988,1.3909,1.3988,6000.0],["2003-01-29",1.3831,1.4066,1.3831,1.4066,3500.0],["2003-01-30",1.3909,1.3909,1.3516,1.3689,8500.0],["2003-01-31",1.3689,1.3689,1.3689,1.3689,0.0],["2003-02-03",1.3831,1.3909,1.3831,1.3909,2500.0],["2003-02-04",1.3831,1.3831,1.3674,1.3815,7500.0],["2003-02-05",1.3831,1.3988,1.3674,1.3674,6000.0],["2003-02-06",1.3532,1.3532,1.2573,1.2809,24500.0],["2003-02-07",1.2731,1.2731,1.2731,1.2731,3000.0],["2003-02-10",1.2731,1.2731,1.2731,1.2731,0.0],["2003-02-11",1.2573,1.3359,1.2573,1.3359,17000.0],["2003-02-12",1.3202,1.3202,1.3045,1.3045,5500.0],["2003-02-13",1.2888,1.2888,1.2731,1.2809,5500.0],["2003-02-14",1.2935,1.2935,1.2935,1.2935,1000.0],["2003-02-18",1.2778,1.2778,1.2778,1.2778,1000.0],["2003-02-19",1.2778,1.2778,1.2778,1.2778,0.0],["2003-02-20",1.2778,1.2778,1.2778,1.2778,0.0],["2003-02-21",1.2778,1.2778,1.2778,1.2778,0.0],["2003-02-24",1.2778,1.2778,1.2778,1.2778,0.0],["2003-02-25",1.2778,1.2778,1.2778,1.2778,0.0],["2003-02-26",1.2621,1.2621,1.2621,1.2621,1500.0],["2003-02-27",1.2463,1.2463,1.2306,1.2306,3000.0],["2003-02-28",1.2495,1.2495,1.2495,1.2495,1000.0],["2003-03-03",1.2495,1.2495,1.2495,1.2495,0.0],["2003-03-04",1.2338,1.2338,1.2338,1.2338,1500.0],["2003-03-05",1.2338,1.2338,1.2338,1.2338,0.0],["2003-03-06",1.2416,1.2416,1.2416,1.2416,2500.0],["2003-03-07",1.2338,1.2338,1.2338,1.2338,500.0],["2003-03-10",1.2338,1.2338,1.2338,1.2338,0.0],["2003-03-11",1.2338,1.2338,1.2338,1.2338,0.0],["2003-03-12",1.2243,1.2243,1.2023,1.2165,10000.0],["2003-03-13",1.2102,1.2102,1.2102,1.2102,1500.0],["2003-03-14",1.1945,1.1945,1.1866,1.1866,2500.0],["2003-03-17",1.1866,1.1866,1.1866,1.1866,0.0],["2003-03-18",1.1866,1.1866,1.1866,1.1866,0.0],["2003-03-19",1.1866,1.1866,1.1866,1.1866,0.0],["2003-03-20",1.1866,1.1866,1.1866,1.1866,0.0],["2003-03-21",1.1866,1.1866,1.1866,1.1866,0.0],["2003-03-24",1.2024,1.2151,1.2024,1.2151,6500.0],["2003-03-25",1.2151,1.2151,1.2151,1.2151,0.0],["2003-03-26",1.1945,1.1945,1.1945,1.1945,500.0],["2003-03-27",1.1945,1.1945,1.1945,1.1945,0.0],["2003-03-28",1.1945,1.1945,1.1945,1.1945,0.0],["2003-03-31",1.1945,1.1945,1.1945,1.1945,0.0],["2003-04-01",1.1787,1.1787,1.1233,1.136,32500.0],["2003-04-02",1.1249,1.1249,1.1249,1.1249,4000.0],["2003-04-03",1.117,1.117,1.117,1.117,1000.0],["2003-04-04",1.1233,1.1281,1.1233,1.1281,11000.0],["2003-04-07",1.1281,1.1281,1.1281,1.1281,0.0],["2003-04-08",1.1281,1.1281,1.1281,1.1281,0.0],["2003-04-09",1.1281,1.1312,1.1281,1.1312,2500.0],["2003-04-10",1.1471,1.1471,1.1471,1.1471,2000.0],["2003-04-11",1.1471,1.1471,1.1471,1.1471,0.0],["2003-04-14",1.1471,1.1471,1.1471,1.1471,0.0],["2003-04-15",1.155,1.155,1.155,1.155,1500.0],["2003-04-16",1.1708,1.1787,1.1708,1.1787,5000.0],["2003-04-17",1.1787,1.1787,1.1787,1.1787,0.0],["2003-04-21",1.2103,1.2341,1.2103,1.2341,9500.0],["2003-04-22",1.2578,1.2578,1.2262,1.2262,4500.0],["2003-04-23",1.2341,1.2341,1.2341,1.2341,2500.0],["2003-04-24",1.2341,1.2341,1.2341,1.2341,0.0],["2003-04-25",1.2578,1.2736,1.2578,1.2578,28500.0],["2003-04-28",1.242,1.2578,1.2262,1.2578,10000.0],["2003-04-29",1.2578,1.2578,1.2578,1.2578,0.0],["2003-04-30",1.2578,1.2578,1.2578,1.2578,0.0],["2003-05-01",1.2578,1.2578,1.2578,1.2578,0.0],["2003-05-02",1.2578,1.2578,1.2578,1.2578,0.0],["2003-05-05",1.2578,1.2578,1.2578,1.2578,0.0],["2003-05-06",1.2578,1.2578,1.2578,1.2578,0.0],["2003-05-07",1.2499,1.2657,1.2499,1.2499,11500.0],["2003-05-08",1.2499,1.2499,1.2499,1.2499,0.0],["2003-05-09",1.2499,1.2499,1.2499,1.2499,0.0],["2003-05-12",1.2705,1.2736,1.2705,1.2736,14000.0],["2003-05-13",1.2736,1.2736,1.2736,1.2736,2500.0],["2003-05-14",1.2736,1.2736,1.2578,1.2578,3500.0],["2003-05-15",1.2499,1.2499,1.2499,1.2499,1500.0],["2003-05-16",1.2499,1.2499,1.2499,1.2499,0.0],["2003-05-19",1.242,1.2578,1.242,1.2578,9000.0],["2003-05-20",1.2578,1.2578,1.2578,1.2578,0.0],["2003-05-21",1.2657,1.2815,1.2657,1.2815,20000.0],["2003-05-22",1.2974,1.3132,1.2974,1.3132,19000.0],["2003-05-23",1.291,1.3211,1.291,1.3132,2000.0],["2003-05-27",1.3227,1.3607,1.3227,1.3448,5000.0],["2003-05-28",1.3607,1.3765,1.3527,1.3527,4000.0],["2003-05-29",1.3527,1.3527,1.3527,1.3527,0.0],["2003-05-30",1.3607,1.3923,1.3607,1.3765,2500.0],["2003-06-02",1.3765,1.3765,1.3765,1.3765,0.0],["2003-06-03",1.3923,1.4239,1.3923,1.4239,19000.0],["2003-06-04",1.4318,1.4318,1.4318,1.4318,2000.0],["2003-06-05",1.4398,1.4461,1.4398,1.4461,15000.0],["2003-06-06",1.4556,1.4556,1.416,1.416,5500.0],["2003-06-09",1.4081,1.4081,1.4081,1.4081,1000.0],["2003-06-10",1.4081,1.4081,1.4081,1.4081,0.0],["2003-06-11",1.4081,1.4081,1.4081,1.4081,5000.0],["2003-06-12",1.4081,1.4081,1.4081,1.4081,4500.0],["2003-06-13",1.424,1.424,1.424,1.424,500.0],["2003-06-16",1.4081,1.424,1.3763,1.3763,15000.0],["2003-06-17",1.3604,1.3683,1.3604,1.3604,32000.0],["2003-06-18",1.3604,1.3604,1.3604,1.3604,0.0],["2003-06-19",1.3604,1.3604,1.3604,1.3604,0.0],["2003-06-20",1.3604,1.3604,1.3604,1.3604,0.0],["2003-06-23",1.3604,1.3604,1.3604,1.3604,0.0],["2003-06-24",1.3604,1.3604,1.3604,1.3604,0.0],["2003-06-25",1.3604,1.3604,1.3604,1.3604,0.0],["2003-06-26",1.3604,1.3604,1.3604,1.3604,0.0],["2003-06-27",1.3604,1.3604,1.3604,1.3604,0.0],["2003-06-30",1.3747,1.3922,1.3683,1.3683,12000.0],["2003-07-01",1.3683,1.3683,1.3683,1.3683,0.0],["2003-07-02",1.3604,1.3922,1.3604,1.3922,5500.0],["2003-07-03",1.3922,1.3922,1.3922,1.3922,0.0],["2003-07-07",1.3843,1.4161,1.3843,1.4002,12000.0],["2003-07-08",1.3922,1.3922,1.3922,1.3922,500.0],["2003-07-09",1.3922,1.3922,1.3763,1.3763,5500.0],["2003-07-10",1.3763,1.3763,1.3763,1.3763,0.0],["2003-07-11",1.3604,1.3604,1.3604,1.3604,1000.0],["2003-07-14",1.3524,1.3843,1.3524,1.3763,9000.0],["2003-07-15",1.3699,1.4081,1.3699,1.4081,6000.0],["2003-07-16",1.3922,1.3922,1.3922,1.3922,1000.0],["2003-07-17",1.3922,1.3922,1.3922,1.3922,0.0],["2003-07-18",1.3922,1.3922,1.3922,1.3922,3500.0],["2003-07-21",1.3922,1.3922,1.3922,1.3922,0.0],["2003-07-22",1.3763,1.3763,1.3365,1.3524,31000.0],["2003-07-23",1.3365,1.3604,1.3286,1.3604,8500.0],["2003-07-24",1.3763,1.3763,1.3763,1.3763,1500.0],["2003-07-25",1.3906,1.3922,1.3906,1.3922,7500.0],["2003-07-28",1.3763,1.3763,1.3763,1.3763,1500.0],["2003-07-29",1.3763,1.3763,1.3763,1.3763,0.0],["2003-07-30",1.3922,1.4002,1.3922,1.4002,22500.0],["2003-07-31",1.4161,1.4161,1.4161,1.4161,2500.0],["2003-08-01",1.424,1.424,1.424,1.424,1000.0],["2003-08-04",1.4145,1.4145,1.397,1.397,14500.0],["2003-08-05",1.3811,1.3811,1.3524,1.3524,13500.0],["2003-08-06",1.3524,1.3524,1.3524,1.3524,0.0],["2003-08-07",1.3524,1.3524,1.3365,1.3524,7500.0],["2003-08-08",1.3683,1.3683,1.3683,1.3683,2000.0],["2003-08-11",1.3842,1.432,1.3842,1.432,21000.0],["2003-08-12",1.4383,1.4383,1.4161,1.4161,5000.0],["2003-08-13",1.432,1.432,1.4256,1.4256,10000.0],["2003-08-14",1.4256,1.4256,1.4256,1.4256,0.0],["2003-08-15",1.4256,1.4256,1.4256,1.4256,0.0],["2003-08-18",1.4399,1.4399,1.432,1.432,19500.0],["2003-08-19",1.432,1.4479,1.432,1.4479,40500.0],["2003-08-20",1.4479,1.4479,1.4479,1.4479,0.0],["2003-08-21",1.4399,1.4558,1.4399,1.4479,7500.0],["2003-08-22",1.4479,1.4622,1.4479,1.4479,10000.0],["2003-08-25",1.4479,1.4638,1.4479,1.4638,13500.0],["2003-08-26",1.4718,1.4718,1.4718,1.4718,2500.0],["2003-08-27",1.4638,1.4638,1.4638,1.4638,1000.0],["2003-08-28",1.4638,1.4638,1.4638,1.4638,0.0],["2003-08-29",1.4638,1.4638,1.4638,1.4638,0.0],["2003-09-02",1.4798,1.4798,1.4798,1.4798,1000.0],["2003-09-03",1.4878,1.4878,1.4814,1.4814,12000.0],["2003-09-04",1.4814,1.4814,1.4814,1.4814,5000.0],["2003-09-05",1.4718,1.5198,1.4718,1.5198,18500.0],["2003-09-08",1.5198,1.5198,1.5198,1.5198,0.0],["2003-09-09",1.5198,1.5357,1.5198,1.5357,10000.0],["2003-09-10",1.5357,1.5357,1.5357,1.5357,2500.0],["2003-09-11",1.5437,1.5437,1.5437,1.5437,1000.0],["2003-09-12",1.5437,1.5437,1.5437,1.5437,0.0],["2003-09-15",1.5278,1.5278,1.5278,1.5278,2500.0],["2003-09-16",1.5294,1.5294,1.5294,1.5294,500.0],["2003-09-17",1.5437,1.5437,1.5437,1.5437,1000.0],["2003-09-18",1.5278,1.5278,1.5198,1.5198,10000.0],["2003-09-19",1.5198,1.5198,1.5198,1.5198,0.0],["2003-09-22",1.5198,1.5198,1.5198,1.5198,0.0],["2003-09-23",1.5118,1.5118,1.5118,1.5118,500.0],["2003-09-24",1.4958,1.4958,1.4958,1.4958,1500.0],["2003-09-25",1.4798,1.4878,1.4558,1.4878,13500.0],["2003-09-26",1.4958,1.5198,1.4958,1.5198,3500.0],["2003-09-29",1.5198,1.5198,1.5198,1.5198,0.0],["2003-09-30",1.5198,1.5357,1.5198,1.523,8000.0],["2003-10-01",1.523,1.523,1.523,1.523,0.0],["2003-10-02",1.531,1.5357,1.523,1.5357,4000.0],["2003-10-03",1.523,1.523,1.523,1.523,500.0],["2003-10-06",1.523,1.523,1.523,1.523,0.0],["2003-10-07",1.5389,1.5517,1.5357,1.5517,4500.0],["2003-10-08",1.5437,1.5437,1.5357,1.5357,2000.0],["2003-10-09",1.5198,1.5198,1.5198,1.5198,4000.0],["2003-10-10",1.5118,1.5278,1.4974,1.4974,22500.0],["2003-10-13",1.5134,1.5134,1.4958,1.4958,12000.0],["2003-10-14",1.4958,1.4958,1.4958,1.4958,0.0],["2003-10-15",1.4958,1.4958,1.4958,1.4958,0.0],["2003-10-16",1.4798,1.4798,1.4798,1.4798,2000.0],["2003-10-17",1.4638,1.4638,1.4638,1.4638,2500.0],["2003-10-20",1.4478,1.4478,1.4318,1.4318,7500.0],["2003-10-21",1.4318,1.4318,1.4318,1.4318,0.0],["2003-10-22",1.4254,1.4254,1.4254,1.4254,500.0],["2003-10-23",1.4238,1.4238,1.411,1.411,15500.0],["2003-10-24",1.4094,1.4094,1.3918,1.4078,5500.0],["2003-10-27",1.3854,1.5198,1.3854,1.4878,108000.0],["2003-10-28",1.5038,1.5038,1.4782,1.4798,32500.0],["2003-10-29",1.4638,1.4638,1.3838,1.4462,67000.0],["2003-10-30",1.4574,1.4574,1.4398,1.4478,3500.0],["2003-10-31",1.4478,1.4478,1.4478,1.4478,0.0],["2003-11-03",1.4558,1.4718,1.4398,1.4398,30500.0],["2003-11-04",1.4398,1.4398,1.4398,1.4398,0.0],["2003-11-05",1.4542,1.4638,1.4542,1.4638,5000.0],["2003-11-06",1.4782,1.4862,1.4638,1.4718,13500.0],["2003-11-07",1.4638,1.4638,1.4638,1.4638,500.0],["2003-11-10",1.4478,1.451,1.4398,1.451,3000.0],["2003-11-11",1.451,1.451,1.451,1.451,0.0],["2003-11-12",1.451,1.451,1.451,1.451,0.0],["2003-11-13",1.451,1.451,1.451,1.451,0.0],["2003-11-14",1.451,1.451,1.451,1.451,0.0],["2003-11-17",1.4558,1.4702,1.4558,1.4558,15500.0],["2003-11-18",1.4398,1.4398,1.4398,1.4398,5000.0],["2003-11-19",1.4478,1.4542,1.4398,1.4398,4000.0],["2003-11-20",1.4238,1.4398,1.4238,1.4398,2000.0],["2003-11-21",1.4542,1.4782,1.4542,1.4558,18500.0],["2003-11-24",1.4574,1.4574,1.4558,1.4558,5500.0],["2003-11-25",1.4622,1.4767,1.4477,1.4477,36500.0],["2003-11-26",1.4542,1.4638,1.4542,1.4638,14500.0],["2003-11-28",1.4493,1.4622,1.4445,1.4525,14500.0],["2003-12-01",1.4525,1.4622,1.4477,1.4606,75000.0],["2003-12-02",1.4767,1.496,1.4558,1.4718,65500.0],["2003-12-03",1.4783,1.5603,1.4783,1.5475,81000.0],["2003-12-04",1.5603,1.5844,1.5603,1.5844,9500.0],["2003-12-05",1.6005,1.6247,1.6005,1.6247,14000.0],["2003-12-08",1.6327,1.6488,1.6327,1.6488,4500.0],["2003-12-09",1.6488,1.6568,1.6488,1.6552,15000.0],["2003-12-10",1.6424,1.6568,1.6424,1.6552,21000.0],["2003-12-11",1.6456,1.6488,1.607,1.6086,110000.0],["2003-12-12",1.6182,1.6568,1.615,1.6568,74000.0],["2003-12-15",1.6407,1.6407,1.607,1.6407,127000.0],["2003-12-16",1.6568,1.6568,1.6568,1.6568,7500.0],["2003-12-17",1.6729,1.689,1.6729,1.689,4000.0],["2003-12-18",1.6407,1.6488,1.6407,1.6488,26500.0],["2003-12-19",1.6343,1.6343,1.6118,1.6247,14500.0],["2003-12-22",1.6247,1.6247,1.6247,1.6247,2500.0],["2003-12-23",1.6247,1.689,1.6247,1.681,67500.0],["2003-12-24",1.6874,1.689,1.6874,1.689,5500.0],["2003-12-26",1.7019,1.7019,1.689,1.689,7500.0],["2003-12-29",1.7019,1.7019,1.6729,1.6729,27500.0],["2003-12-30",1.6649,1.6649,1.6407,1.6568,9500.0],["2003-12-31",1.6407,1.6407,1.6407,1.6407,2500.0],["2004-01-02",1.6407,1.6407,1.6407,1.6407,0.0],["2004-01-05",1.6488,1.6601,1.6488,1.6601,4000.0],["2004-01-06",1.6601,1.6601,1.6601,1.6601,0.0],["2004-01-07",1.652,1.652,1.6166,1.6407,11500.0],["2004-01-08",1.6263,1.6263,1.6102,1.6102,16500.0],["2004-01-09",1.6134,1.6794,1.6086,1.6794,63000.0],["2004-01-12",1.6794,1.6794,1.6794,1.6794,0.0],["2004-01-13",1.6794,1.6794,1.6794,1.6794,0.0],["2004-01-14",1.6633,1.6826,1.6633,1.681,5000.0],["2004-01-15",1.697,1.697,1.697,1.697,2000.0],["2004-01-16",1.7083,1.7453,1.7083,1.7453,15000.0],["2004-01-20",1.7308,1.7614,1.7308,1.7614,12500.0],["2004-01-21",1.7437,1.7501,1.7421,1.7501,3500.0],["2004-01-22",1.7598,1.8418,1.7598,1.8418,48500.0],["2004-01-23",1.8177,1.829,1.8113,1.8177,29000.0],["2004-01-26",1.8129,1.8659,1.8096,1.8659,25000.0],["2004-01-27",1.8499,1.8499,1.8418,1.8418,2000.0],["2004-01-28",1.8418,1.8563,1.8418,1.8563,2000.0],["2004-01-29",1.8338,1.8386,1.8273,1.8386,10000.0],["2004-01-30",1.8563,1.8563,1.8563,1.8563,2500.0],["2004-02-02",1.8692,1.882,1.7421,1.7614,75000.0],["2004-02-03",1.7775,1.7855,1.7694,1.7791,22000.0],["2004-02-04",1.7791,1.7791,1.689,1.697,96000.0],["2004-02-05",1.7131,1.7131,1.697,1.697,54000.0],["2004-02-06",1.6874,1.6874,1.6424,1.6729,120500.0],["2004-02-09",1.6729,1.689,1.644,1.6649,50500.0],["2004-02-10",1.6601,1.6761,1.644,1.6665,56500.0],["2004-02-11",1.6568,1.689,1.6568,1.6874,125000.0],["2004-02-12",1.681,1.681,1.6761,1.6794,88500.0],["2004-02-13",1.6794,1.6906,1.6794,1.689,10000.0],["2004-02-17",1.7051,1.7051,1.689,1.689,45000.0],["2004-02-18",1.689,1.7035,1.689,1.689,58000.0],["2004-02-19",1.7051,1.7357,1.7051,1.7357,36000.0],["2004-02-20",1.7517,1.7775,1.7517,1.7775,31000.0],["2004-02-23",1.7871,1.8177,1.7855,1.8016,21000.0],["2004-02-24",1.8064,1.8064,1.7453,1.7453,27500.0],["2004-02-25",1.734,1.7373,1.7212,1.7373,7000.0],["2004-02-26",1.7373,1.7373,1.7212,1.7212,13500.0],["2004-02-27",1.7324,1.7324,1.7051,1.7212,48500.0],["2004-03-01",1.734,1.7533,1.734,1.7533,7500.0],["2004-03-02",1.7678,1.8016,1.7662,1.7855,41500.0],["2004-03-03",1.7984,1.8096,1.7855,1.7855,52000.0],["2004-03-04",1.7855,1.7855,1.7855,1.7855,6000.0],["2004-03-05",1.7855,1.7855,1.7855,1.7855,0.0],["2004-03-08",1.8,1.8096,1.7855,1.8096,11500.0],["2004-03-09",1.8096,1.8096,1.8096,1.8096,0.0],["2004-03-10",1.808,1.808,1.8,1.8,6000.0],["2004-03-11",1.8,1.8,1.8,1.8,0.0],["2004-03-12",1.7838,1.8016,1.7725,1.7935,8000.0],["2004-03-15",1.7935,1.7935,1.7935,1.7935,0.0],["2004-03-16",1.7774,1.7774,1.7774,1.7774,5000.0],["2004-03-17",1.7774,1.7774,1.7774,1.7774,0.0],["2004-03-18",1.7935,1.8,1.7838,1.7838,12500.0],["2004-03-19",1.7645,1.7693,1.7645,1.7693,1500.0],["2004-03-22",1.7693,1.7693,1.7693,1.7693,0.0],["2004-03-23",1.7548,1.7612,1.7451,1.7531,7000.0],["2004-03-24",1.7386,1.7386,1.7127,1.7127,8000.0],["2004-03-25",1.7289,1.7612,1.7224,1.7612,17000.0],["2004-03-26",1.7774,1.7855,1.7774,1.7855,5000.0],["2004-03-29",1.7871,1.7871,1.7628,1.7628,13000.0],["2004-03-30",1.7483,1.7612,1.7289,1.7289,18000.0],["2004-03-31",1.7127,1.7127,1.7127,1.7127,32000.0],["2004-04-01",1.7289,1.7531,1.7289,1.7531,6500.0],["2004-04-02",1.7612,1.8016,1.7612,1.7855,8500.0],["2004-04-05",1.7725,1.7725,1.7531,1.7531,6000.0],["2004-04-06",1.7531,1.7531,1.7531,1.7531,0.0],["2004-04-07",1.7531,1.7774,1.7531,1.7774,6500.0],["2004-04-08",1.7855,1.7855,1.7855,1.7855,4000.0],["2004-04-12",1.7855,1.7855,1.7855,1.7855,0.0],["2004-04-13",1.7935,1.7935,1.7935,1.7935,30000.0],["2004-04-14",1.7935,1.7935,1.7935,1.7935,0.0],["2004-04-15",1.7919,1.8339,1.7919,1.8339,48000.0],["2004-04-16",1.8501,1.8824,1.8501,1.8824,15000.0],["2004-04-19",1.8856,1.8905,1.8824,1.8905,17500.0],["2004-04-20",1.905,1.905,1.905,1.905,2500.0],["2004-04-21",1.8986,1.8986,1.8986,1.8986,500.0],["2004-04-22",1.8824,1.9131,1.8824,1.9131,14500.0],["2004-04-23",1.9228,1.9228,1.9228,1.9228,2500.0],["2004-04-26",1.9228,1.9228,1.9228,1.9228,0.0],["2004-04-27",1.9309,1.9309,1.9309,1.9309,500.0],["2004-04-28",1.9163,1.9309,1.9147,1.9309,5500.0],["2004-04-29",1.9147,1.9228,1.9066,1.9228,4500.0],["2004-04-30",1.9228,1.9228,1.9228,1.9228,0.0],["2004-05-03",1.9228,1.9309,1.9228,1.9309,2500.0],["2004-05-04",1.9309,1.9309,1.9309,1.9309,0.0],["2004-05-05",1.9309,1.9309,1.9309,1.9309,500.0],["2004-05-06",1.9131,1.9131,1.8582,1.8824,15500.0],["2004-05-07",1.905,1.9066,1.905,1.9066,4000.0],["2004-05-10",1.9066,1.9066,1.9066,1.9066,0.0],["2004-05-11",1.8905,1.8905,1.8905,1.8905,1000.0],["2004-05-12",1.8905,1.8905,1.8905,1.8905,0.0],["2004-05-13",1.8662,1.8662,1.7935,1.842,26000.0],["2004-05-14",1.8582,1.8582,1.8582,1.8582,2500.0],["2004-05-17",1.842,1.8501,1.8178,1.8501,10000.0],["2004-05-18",1.8549,1.8549,1.8549,1.8549,1500.0],["2004-05-19",1.8339,1.842,1.8259,1.842,6000.0],["2004-05-20",1.8259,1.8259,1.8097,1.8097,5000.0],["2004-05-21",1.8259,1.8259,1.8259,1.8259,1500.0],["2004-05-24",1.8097,1.8097,1.8097,1.8097,3500.0],["2004-05-25",1.8097,1.8097,1.8097,1.8097,0.0],["2004-05-26",1.8259,1.8259,1.8178,1.8178,1500.0],["2004-05-27",1.8178,1.8178,1.8178,1.8178,0.0],["2004-05-28",1.8016,1.8016,1.7774,1.7774,8000.0],["2004-06-01",1.7935,1.8582,1.7935,1.8582,13500.0],["2004-06-02",1.8388,1.8743,1.8355,1.8501,45000.0],["2004-06-03",1.8695,1.8695,1.8695,1.8695,2500.0],["2004-06-04",1.8501,1.8727,1.8501,1.8662,7500.0],["2004-06-07",1.8582,1.8808,1.8582,1.8808,11000.0],["2004-06-08",1.8873,1.8873,1.8873,1.8873,3000.0],["2004-06-09",1.8873,1.8873,1.8873,1.8873,0.0],["2004-06-10",1.8889,1.8889,1.8889,1.8889,2500.0],["2004-06-14",1.897,1.897,1.897,1.897,6500.0],["2004-06-15",1.8824,1.8824,1.8824,1.8824,1000.0],["2004-06-16",1.8824,1.8905,1.8661,1.8661,14000.0],["2004-06-17",1.8661,1.8661,1.8661,1.8661,0.0],["2004-06-18",1.8661,1.8661,1.8661,1.8661,0.0],["2004-06-21",1.8499,1.8499,1.8337,1.8418,11500.0],["2004-06-22",1.8418,1.8418,1.8418,1.8418,0.0],["2004-06-23",1.8418,1.8418,1.8418,1.8418,0.0],["2004-06-24",1.8418,1.8418,1.8418,1.8418,0.0],["2004-06-25",1.8256,1.8256,1.8256,1.8256,1000.0],["2004-06-28",1.8256,1.8256,1.8256,1.8256,0.0],["2004-06-29",1.8256,1.8256,1.8256,1.8256,0.0],["2004-06-30",1.8094,1.8256,1.8094,1.8256,2500.0],["2004-07-01",1.8094,1.8094,1.8094,1.8094,2000.0],["2004-07-02",1.785,1.785,1.785,1.785,1000.0],["2004-07-06",1.7931,1.7931,1.785,1.785,2000.0],["2004-07-07",1.7769,1.7931,1.7769,1.7931,13000.0],["2004-07-08",1.7915,1.7931,1.7915,1.7931,19500.0],["2004-07-09",1.7931,1.7931,1.7883,1.7931,20000.0],["2004-07-12",1.7883,1.8094,1.7866,1.8094,15500.0],["2004-07-13",1.8029,1.8256,1.798,1.8256,36500.0],["2004-07-14",1.8094,1.8418,1.8012,1.8418,21500.0],["2004-07-15",1.8272,1.8386,1.8175,1.8386,10000.0],["2004-07-16",1.858,1.8824,1.858,1.8824,33000.0],["2004-07-19",1.8921,1.897,1.8889,1.8889,12000.0],["2004-07-20",1.8905,1.8905,1.8905,1.8905,2500.0],["2004-07-21",1.897,1.8986,1.8905,1.8905,87500.0],["2004-07-22",1.8824,1.8824,1.8418,1.8418,42000.0],["2004-07-23",1.8418,1.8418,1.8418,1.8418,500.0],["2004-07-26",1.858,1.858,1.858,1.858,2000.0],["2004-07-27",1.858,1.858,1.858,1.858,0.0],["2004-07-28",1.858,1.858,1.858,1.858,0.0],["2004-07-29",1.8418,1.8499,1.785,1.8175,43500.0],["2004-07-30",1.8256,1.8337,1.8175,1.8256,5000.0],["2004-08-02",1.8175,1.8175,1.7769,1.8094,11000.0],["2004-08-03",1.7996,1.8337,1.7996,1.8175,73000.0],["2004-08-04",1.8045,1.8272,1.8029,1.8223,72000.0],["2004-08-05",1.8223,1.8223,1.8223,1.8223,0.0],["2004-08-06",1.8158,1.8175,1.8094,1.8175,27500.0],["2004-08-09",1.8256,1.8256,1.8256,1.8256,1000.0],["2004-08-10",1.8094,1.8256,1.8094,1.8256,2000.0],["2004-08-11",1.8256,1.8256,1.8256,1.8256,0.0],["2004-08-12",1.8256,1.8272,1.8256,1.8272,2000.0],["2004-08-13",1.8272,1.8321,1.8175,1.8321,32000.0],["2004-08-16",1.8353,1.8418,1.8353,1.8353,3000.0],["2004-08-17",1.8272,1.8321,1.8272,1.8321,37000.0],["2004-08-18",1.8548,1.858,1.8499,1.858,18000.0],["2004-08-19",1.8418,1.8418,1.8418,1.8418,2500.0],["2004-08-20",1.8564,1.8564,1.8564,1.8564,1500.0],["2004-08-23",1.8337,1.8337,1.8337,1.8337,2500.0],["2004-08-24",1.8337,1.8337,1.8337,1.8337,0.0],["2004-08-25",1.8337,1.8337,1.8337,1.8337,0.0],["2004-08-26",1.8321,1.8321,1.8207,1.8304,116500.0],["2004-08-27",1.8337,1.8337,1.8126,1.8175,119000.0],["2004-08-30",1.8256,1.8419,1.8093,1.8256,88000.0],["2004-08-31",1.8256,1.8256,1.8175,1.8256,19000.0],["2004-09-01",1.8387,1.8403,1.8387,1.8403,6500.0],["2004-09-02",1.8403,1.8403,1.8207,1.8256,18500.0],["2004-09-03",1.8403,1.8403,1.8272,1.8403,30000.0],["2004-09-07",1.8256,1.8403,1.8256,1.8403,27500.0],["2004-09-08",1.8403,1.8419,1.8403,1.8419,38500.0],["2004-09-09",1.8501,1.8501,1.8501,1.8501,500.0],["2004-09-10",1.855,1.8566,1.855,1.8566,25500.0],["2004-09-13",1.8582,1.8745,1.8566,1.8745,27500.0],["2004-09-14",1.8745,1.8908,1.8745,1.8908,18500.0],["2004-09-15",1.9039,1.956,1.9039,1.9316,41000.0],["2004-09-16",1.9234,1.9479,1.9234,1.9479,11000.0],["2004-09-17",1.956,1.956,1.956,1.956,2500.0],["2004-09-20",1.956,1.956,1.956,1.956,0.0],["2004-09-21",1.9462,1.9462,1.9071,1.9136,21500.0],["2004-09-22",1.9234,1.9234,1.9234,1.9234,1500.0],["2004-09-23",1.9234,1.9234,1.9234,1.9234,5000.0],["2004-09-24",1.9234,1.9234,1.9234,1.9234,0.0],["2004-09-27",1.9234,1.9234,1.9234,1.9234,0.0],["2004-09-28",1.9234,1.9234,1.9234,1.9234,0.0],["2004-09-29",1.9234,1.9234,1.9234,1.9234,0.0],["2004-09-30",1.9234,1.9234,1.9234,1.9234,0.0],["2004-10-01",1.9234,1.9234,1.9234,1.9234,0.0],["2004-10-04",1.9381,1.9381,1.9169,1.9169,5000.0],["2004-10-05",1.9169,1.9169,1.9169,1.9169,0.0],["2004-10-06",1.9136,1.9136,1.9136,1.9136,500.0],["2004-10-07",1.9071,1.9071,1.8582,1.899,13000.0],["2004-10-08",1.8745,1.899,1.8745,1.899,13500.0],["2004-10-11",1.899,1.899,1.899,1.899,1500.0],["2004-10-12",1.9022,1.9316,1.8924,1.9153,91000.0],["2004-10-13",1.9087,1.9316,1.9087,1.9316,9000.0],["2004-10-14",1.9316,1.9968,1.9316,1.9968,54500.0],["2004-10-15",2.0131,2.0212,2.0131,2.0212,6000.0],["2004-10-18",2.0343,2.0375,2.0212,2.0375,14500.0],["2004-10-19",2.0375,2.0375,2.0212,2.0212,5000.0],["2004-10-20",2.0049,2.0049,1.9886,2.0049,5000.0],["2004-10-21",2.0049,2.0049,2.0049,2.0049,0.0],["2004-10-22",2.0212,2.0375,2.0212,2.0375,6500.0],["2004-10-25",2.0538,2.062,2.0538,2.062,6000.0],["2004-10-26",2.0701,2.0701,2.0375,2.0538,10000.0],["2004-10-27",2.0294,2.0538,2.0212,2.0538,14000.0],["2004-10-28",2.0375,2.0375,2.0375,2.0375,2500.0],["2004-10-29",2.0294,2.0294,2.0294,2.0294,3500.0],["2004-11-01",2.0163,2.0294,1.9642,1.9642,18000.0],["2004-11-02",1.9805,2.0212,1.9805,2.0212,21500.0],["2004-11-03",2.0065,2.0065,2.0049,2.0049,6000.0],["2004-11-04",1.9886,1.9886,1.9397,1.9886,23500.0],["2004-11-05",2.0017,2.018,2.0017,2.018,1500.0],["2004-11-08",2.018,2.018,2.018,2.018,0.0],["2004-11-09",2.018,2.018,2.018,2.018,0.0],["2004-11-10",2.018,2.018,2.018,2.018,0.0],["2004-11-11",2.018,2.018,2.018,2.018,0.0],["2004-11-12",2.0326,2.0375,2.0326,2.0375,7000.0],["2004-11-15",2.0375,2.0375,2.0375,2.0375,2500.0],["2004-11-16",2.0391,2.0473,2.0391,2.0391,9000.0],["2004-11-17",2.0538,2.0701,2.0538,2.0701,3000.0],["2004-11-18",2.0734,2.0783,2.0538,2.0701,11500.0],["2004-11-19",2.0864,2.119,2.0864,2.119,11000.0],["2004-11-22",2.1272,2.1272,2.119,2.119,22000.0],["2004-11-23",2.119,2.119,2.119,2.119,1500.0],["2004-11-24",2.1272,2.1272,2.119,2.119,8000.0],["2004-11-26",2.119,2.119,2.119,2.119,0.0],["2004-11-29",2.1272,2.1419,2.1108,2.1419,20000.0],["2004-11-30",2.1517,2.1517,2.1288,2.1288,5500.0],["2004-12-01",2.1599,2.1763,2.1517,2.1763,9000.0],["2004-12-02",2.1288,2.1288,2.1141,2.1272,42000.0],["2004-12-03",2.1108,2.1272,2.1108,2.1108,44500.0],["2004-12-06",2.1157,2.1354,2.1157,2.1354,34000.0],["2004-12-07",2.1517,2.1517,2.1517,2.1517,2500.0],["2004-12-08",2.1354,2.1517,2.1288,2.1517,11500.0],["2004-12-09",2.1436,2.191,2.1436,2.191,12500.0],["2004-12-10",2.2041,2.2041,2.2041,2.2041,1500.0],["2004-12-13",2.1927,2.2107,2.191,2.2107,20500.0],["2004-12-14",2.1943,2.2074,2.1943,2.2074,12500.0],["2004-12-15",2.2156,2.2205,2.2156,2.2205,6500.0],["2004-12-16",2.2417,2.2663,2.2336,2.2663,13000.0],["2004-12-17",2.2499,2.2581,2.2254,2.2581,25500.0],["2004-12-20",2.2581,2.2581,2.2581,2.2581,0.0],["2004-12-21",2.2745,2.3072,2.2745,2.3072,23500.0],["2004-12-22",2.3154,2.3236,2.3072,2.3236,5000.0],["2004-12-23",2.3334,2.3334,2.3137,2.3236,6000.0],["2004-12-27",2.3366,2.3645,2.3366,2.3645,19000.0],["2004-12-28",2.3645,2.389,2.3645,2.389,7500.0],["2004-12-29",2.3972,2.3972,2.3808,2.3972,3000.0],["2004-12-30",2.3972,2.3972,2.3972,2.3972,0.0],["2004-12-31",2.3808,2.4201,2.3726,2.4201,10500.0],["2005-01-03",2.4283,2.4283,2.4283,2.4283,5500.0],["2005-01-04",2.4381,2.4381,2.4381,2.4381,1500.0],["2005-01-05",2.4381,2.4381,2.4217,2.4316,10000.0],["2005-01-06",2.4185,2.4201,2.3988,2.4201,10000.0],["2005-01-07",2.3972,2.3972,2.389,2.389,3000.0],["2005-01-10",2.3726,2.3726,2.3481,2.3481,13000.0],["2005-01-11",2.3481,2.3481,2.3481,2.3481,500.0],["2005-01-12",2.3399,2.3399,2.3399,2.3399,1500.0],["2005-01-13",2.3399,2.3399,2.3399,2.3399,0.0],["2005-01-14",2.3399,2.3399,2.3399,2.3399,500.0],["2005-01-18",2.3399,2.3399,2.3399,2.3399,0.0],["2005-01-19",2.3317,2.3317,2.3252,2.3285,3000.0],["2005-01-20",2.3154,2.3154,2.3072,2.3154,7000.0],["2005-01-21",2.317,2.335,2.317,2.3317,7500.0],["2005-01-24",2.3236,2.3236,2.3236,2.3236,500.0],["2005-01-25",2.3252,2.3383,2.3252,2.3383,1500.0],["2005-01-26",2.3383,2.3383,2.3383,2.3383,0.0],["2005-01-27",2.3416,2.3546,2.3416,2.3546,3000.0],["2005-01-28",2.3481,2.5199,2.3072,2.5199,156500.0],["2005-01-31",2.5445,2.6983,2.5232,2.5346,142000.0],["2005-02-01",2.551,2.6181,2.0896,2.6017,57000.0],["2005-02-02",2.6181,2.6754,2.6099,2.6099,65000.0],["2005-02-03",2.6017,2.6181,2.5935,2.6181,89500.0],["2005-02-04",2.6115,2.6688,2.6115,2.6688,20000.0],["2005-02-07",2.677,2.7735,2.6508,2.6999,86000.0],["2005-02-08",2.7163,2.7408,2.6999,2.6999,30000.0],["2005-02-09",2.6999,2.6999,2.6508,2.6508,22000.0],["2005-02-10",2.6508,2.6721,2.6345,2.6508,26500.0],["2005-02-11",2.6426,2.6426,2.6361,2.6361,16000.0],["2005-02-14",2.6197,2.6197,2.6083,2.6181,46000.0],["2005-02-15",2.6197,2.6263,2.6181,2.6181,23500.0],["2005-02-16",2.6263,2.6263,2.6099,2.6099,36000.0],["2005-02-17",2.6181,2.6917,2.6181,2.6917,10000.0],["2005-02-18",2.7081,2.7163,2.6263,2.6345,33000.0],["2005-02-22",2.6181,2.6377,2.6181,2.6377,9000.0],["2005-02-23",2.6181,2.6508,2.6181,2.6181,9500.0],["2005-02-24",2.6181,2.6672,2.6115,2.6672,48000.0],["2005-02-25",2.6672,2.677,2.6672,2.677,4500.0],["2005-02-28",2.6672,2.677,2.6214,2.6508,17500.0],["2005-03-01",2.6672,2.6672,2.659,2.659,2000.0],["2005-03-02",2.6426,2.6426,2.6181,2.6263,12000.0],["2005-03-03",2.6214,2.6377,2.6214,2.6377,4500.0],["2005-03-04",2.6377,2.6377,2.6377,2.6377,0.0],["2005-03-07",2.6655,2.6672,2.6426,2.6639,36000.0],["2005-03-08",2.6426,2.6917,2.6426,2.6917,55500.0],["2005-03-09",2.6917,2.8799,2.6917,2.8243,108500.0],["2005-03-10",2.8406,2.8472,2.8144,2.8472,23000.0],["2005-03-11",2.8275,2.834,2.8062,2.8144,14500.0],["2005-03-14",2.8275,2.8275,2.8226,2.8226,5500.0],["2005-03-15",2.8209,2.8209,2.7405,2.7405,82500.0],["2005-03-16",2.7586,2.7586,2.6224,2.6503,247500.0],["2005-03-17",2.6732,2.752,2.6732,2.7405,45000.0],["2005-03-18",2.7553,2.7914,2.7553,2.7914,2500.0],["2005-03-21",2.8029,2.8472,2.8029,2.8472,7000.0],["2005-03-22",2.8472,2.8636,2.816,2.8176,37000.0],["2005-03-23",2.816,2.8308,2.7897,2.8308,43000.0],["2005-03-24",2.8554,2.9046,2.8554,2.9046,20500.0],["2005-03-28",2.9128,2.921,2.8718,2.8718,42000.0],["2005-03-29",2.8554,2.8702,2.8554,2.8702,4500.0],["2005-03-30",2.8472,2.8603,2.816,2.8176,52000.0],["2005-03-31",2.8308,2.8308,2.8308,2.8308,1000.0],["2005-04-01",2.8308,2.8308,2.7372,2.7405,20500.0],["2005-04-04",2.7241,2.7635,2.7159,2.7569,26500.0],["2005-04-05",2.7684,2.7684,2.7487,2.7618,8500.0],["2005-04-06",2.7438,2.8062,2.7438,2.8029,39500.0],["2005-04-07",2.8144,2.839,2.8144,2.839,11000.0],["2005-04-08",2.8554,2.8685,2.8554,2.8685,6000.0],["2005-04-11",2.8685,2.8685,2.8291,2.839,18500.0],["2005-04-12",2.8554,2.8702,2.8554,2.8702,21500.0],["2005-04-13",2.8702,2.8849,2.8685,2.8849,20000.0],["2005-04-14",2.8849,2.8964,2.8849,2.8849,17500.0],["2005-04-15",2.8931,2.9177,2.8718,2.9177,71500.0],["2005-04-18",2.9309,2.9538,2.9227,2.9407,34500.0],["2005-04-19",2.9538,2.9949,2.9538,2.9949,35500.0],["2005-04-20",2.9949,3.0113,2.9292,2.9292,36500.0],["2005-04-21",2.9374,2.9571,2.9046,2.9292,80000.0],["2005-04-22",2.9456,2.962,2.9046,2.9456,36000.0],["2005-04-25",2.9456,2.9719,2.9063,2.9538,25500.0],["2005-04-26",2.9374,2.9538,2.9309,2.9309,13500.0],["2005-04-27",2.9538,3.0113,2.9538,2.9801,28000.0],["2005-04-28",3.0113,3.0326,2.9571,2.9571,39000.0],["2005-04-29",2.9785,2.9932,2.9703,2.9932,22500.0],["2005-05-02",3.0113,3.0375,3.0113,3.0375,23000.0],["2005-05-03",3.0523,3.0622,3.0375,3.0622,19000.0],["2005-05-04",3.0622,3.072,3.0622,3.072,12500.0],["2005-05-05",3.0933,3.1179,3.0933,3.1179,10000.0],["2005-05-06",3.159,3.241,3.1245,3.241,40000.0],["2005-05-09",3.2328,3.282,3.2328,3.2328,34000.0],["2005-05-10",3.2804,3.2985,3.2804,3.2968,22500.0],["2005-05-11",3.3231,3.3313,3.2771,3.3181,43000.0],["2005-05-12",3.3575,3.3592,3.2919,3.2985,63500.0],["2005-05-13",3.3231,3.3231,3.282,3.2903,12500.0],["2005-05-16",3.2903,3.3214,3.2903,3.3116,31000.0],["2005-05-17",3.3116,3.3116,3.2903,3.3083,20000.0],["2005-05-18",3.2968,3.3231,3.2935,3.3231,95000.0],["2005-05-19",3.3149,3.3214,3.2853,3.2853,15500.0],["2005-05-20",3.3099,3.3099,3.2624,3.282,24000.0],["2005-05-23",3.2903,3.3067,3.2755,3.2903,35500.0],["2005-05-24",3.2853,3.3116,3.2853,3.3116,9000.0],["2005-05-25",3.3116,3.3132,3.2837,3.2985,16000.0],["2005-05-26",3.2985,3.3214,3.2919,3.3001,23000.0],["2005-05-27",3.3083,3.3083,3.2919,3.3083,4500.0],["2005-05-31",3.3083,3.3181,3.3083,3.3181,4000.0],["2005-06-01",3.3181,3.3231,3.2837,3.3067,22500.0],["2005-06-02",3.3083,3.3313,3.3017,3.3313,16500.0],["2005-06-03",3.3313,3.3592,3.3313,3.3493,6500.0],["2005-06-06",3.3559,3.3559,3.3313,3.3559,6500.0],["2005-06-07",3.415,3.8564,3.4002,3.8154,182500.0],["2005-06-08",3.8564,4.0861,3.6349,3.7415,87500.0],["2005-06-09",3.6513,3.6923,3.4478,3.5692,314500.0],["2005-06-10",3.6185,3.7645,3.6119,3.7497,52500.0],["2005-06-13",3.7744,3.8219,3.7333,3.8072,26500.0],["2005-06-14",3.8072,3.8236,3.7497,3.7908,50500.0],["2005-06-15",3.799,3.8648,3.799,3.8648,25500.0],["2005-06-16",3.9059,3.9059,3.8072,3.8154,60500.0],["2005-06-17",3.8549,3.9059,3.8039,3.9059,16000.0],["2005-06-20",3.9059,3.947,3.873,3.9059,14500.0],["2005-06-21",3.9437,3.9437,3.873,3.873,5500.0],["2005-06-22",3.8894,3.8944,3.8483,3.8944,10500.0],["2005-06-23",3.873,3.8944,3.7085,3.7151,32000.0],["2005-06-24",3.7332,3.7727,3.7332,3.7497,5000.0],["2005-06-27",3.7546,3.822,3.7529,3.822,20500.0],["2005-06-28",3.8648,3.9223,3.8648,3.9223,34500.0],["2005-06-29",3.9404,4.3993,3.9404,4.3614,139500.0],["2005-06-30",4.3614,4.521,4.3614,4.4157,148500.0],["2005-07-01",4.391,4.4404,4.3877,4.4239,19500.0],["2005-07-05",4.4486,4.6838,4.4486,4.6131,147500.0],["2005-07-06",4.6147,4.6739,4.4815,4.6739,58000.0],["2005-07-07",4.6838,4.6838,4.6295,4.6624,58500.0],["2005-07-08",4.6542,4.6607,4.6311,4.6607,8500.0],["2005-07-11",4.6377,4.7528,4.6311,4.7528,81000.0],["2005-07-12",4.7775,4.8926,4.766,4.8071,89500.0],["2005-07-13",4.7709,4.7792,4.7216,4.7315,25000.0],["2005-07-14",4.7364,4.7792,4.6706,4.6706,27500.0],["2005-07-15",4.6624,4.6624,4.4618,4.4996,36000.0],["2005-07-18",4.1772,4.3253,4.1526,4.317,152500.0],["2005-07-19",4.3581,4.5062,4.3581,4.4733,66500.0],["2005-07-20",4.4979,4.6131,4.4815,4.6131,29500.0],["2005-07-21",4.6213,4.6213,4.5884,4.5884,4500.0],["2005-07-22",4.6262,4.9321,4.5719,4.9321,95000.0],["2005-07-25",4.9321,4.9321,4.794,4.8269,26000.0],["2005-07-26",4.8367,4.9337,4.8367,4.9288,101000.0],["2005-07-27",4.9338,5.1147,4.9338,5.1147,230500.0],["2005-07-28",5.2956,5.5077,5.2873,5.4567,222500.0],["2005-07-29",5.7297,5.756,5.5094,5.7478,193000.0],["2005-08-01",5.7807,5.9369,5.7396,5.8876,417000.0],["2005-08-02",5.9123,5.9123,5.7824,5.7824,65500.0],["2005-08-03",5.7824,5.886,5.7396,5.7791,48000.0],["2005-08-04",5.756,5.756,5.5603,5.5735,69500.0],["2005-08-05",5.5373,5.6228,5.46,5.4765,102000.0],["2005-08-08",5.5176,5.608,5.4814,5.608,46500.0],["2005-08-09",5.6327,5.8136,5.6327,5.7791,88500.0],["2005-08-10",5.7972,5.8383,5.6738,5.7363,69500.0],["2005-08-11",5.6985,5.7478,5.6985,5.7363,7500.0],["2005-08-12",5.7363,6.4895,5.7363,5.8777,380500.0],["2005-08-15",5.9945,6.0504,5.5587,5.756,109000.0],["2005-08-16",5.83,5.9205,5.6738,5.9123,30000.0],["2005-08-17",5.9189,6.1639,5.9189,6.085,62500.0],["2005-08-18",6.1507,6.1507,5.6738,5.9205,84500.0],["2005-08-19",5.9863,5.9863,5.756,5.8366,24500.0],["2005-08-22",5.8366,6.0093,5.8366,5.983,58000.0],["2005-08-23",6.0027,6.1261,6.0027,6.085,51500.0],["2005-08-24",6.1096,6.1507,5.9616,6.1475,43000.0],["2005-08-25",6.1639,6.529,6.0389,6.4139,128500.0],["2005-08-26",6.4632,6.5701,6.0027,6.1294,108500.0],["2005-08-29",6.2757,6.4057,5.9534,6.159,102000.0],["2005-08-30",6.1631,6.3276,6.1302,6.1713,27000.0],["2005-08-31",6.2289,6.2849,6.1664,6.2849,37500.0],["2005-09-01",6.3359,6.5745,6.2618,6.558,20500.0],["2005-09-02",6.5811,6.7457,6.5811,6.6897,120000.0],["2005-09-06",6.7391,6.8148,6.4182,6.7391,158500.0],["2005-09-07",6.7868,6.8148,6.6239,6.6321,43500.0],["2005-09-08",6.2536,6.5416,6.089,6.3359,201500.0],["2005-09-09",6.4182,6.484,6.2881,6.3326,35500.0],["2005-09-12",6.1795,6.2733,6.0545,6.2092,98000.0],["2005-09-13",6.2042,6.2075,6.1631,6.173,50500.0],["2005-09-14",6.2454,6.3671,6.1631,6.2931,84500.0],["2005-09-15",6.5004,6.5004,6.089,6.2536,64500.0],["2005-09-16",6.1713,6.1713,5.5937,5.7928,154000.0],["2005-09-19",5.8175,6.2454,5.8175,6.015,102500.0],["2005-09-20",6.0561,6.3523,6.0561,6.2388,21500.0],["2005-09-21",6.2388,6.3342,6.1713,6.2536,38000.0],["2005-09-22",6.2125,6.4182,6.2125,6.4182,46000.0],["2005-09-23",6.5004,6.5663,6.5004,6.5663,27500.0],["2005-09-26",6.6239,6.6239,6.4939,6.6156,35000.0],["2005-09-27",6.6156,6.6222,6.558,6.5827,35000.0],["2005-09-28",6.5827,6.5827,6.3704,6.4758,35000.0],["2005-09-29",6.5334,6.5334,5.8422,6.1713,137500.0],["2005-09-30",6.0067,6.3194,5.9738,6.1878,56500.0],["2005-10-03",6.0726,6.2141,5.9162,5.9245,75000.0],["2005-10-04",5.9146,5.9903,5.5624,5.6282,64000.0],["2005-10-05",5.6447,6.0166,5.6447,5.7434,79250.0],["2005-10-06",5.9574,5.9574,4.7396,4.9996,188750.0],["2005-10-07",5.0819,5.1082,4.8548,4.937,88000.0],["2005-10-10",4.9535,5.0062,4.8745,4.9864,58500.0],["2005-10-11",5.0029,5.0852,4.6902,4.7297,92250.0],["2005-10-12",4.6573,4.756,4.3446,4.4763,313500.0],["2005-10-13",4.5256,4.6869,4.5256,4.5882,97000.0],["2005-10-14",4.5915,4.9436,4.5915,4.9436,37000.0],["2005-10-17",4.993,4.9996,4.8251,4.97,33750.0],["2005-10-18",5.0029,5.1806,5.0029,5.0095,16750.0],["2005-10-19",5.0095,5.0095,4.7396,4.8186,21000.0],["2005-10-20",4.8251,4.8251,4.4598,4.4795,116500.0],["2005-10-21",4.4828,4.5915,4.4302,4.5585,47500.0],["2005-10-24",4.5915,4.6079,4.4795,4.5388,47000.0],["2005-10-25",4.5355,4.6803,4.5256,4.5882,60500.0],["2005-10-26",4.6013,4.6902,4.5454,4.575,58250.0],["2005-10-27",4.6079,4.6079,4.5585,4.5651,94750.0],["2005-10-28",4.6079,4.6342,4.6013,4.6079,47000.0],["2005-10-31",4.6079,4.8548,4.6079,4.8548,29250.0],["2005-11-01",5.3485,6.303,5.2826,6.0397,571500.0],["2005-11-02",6.0594,6.3523,6.0232,6.2536,181000.0],["2005-11-03",6.303,6.303,6.1483,6.2536,71500.0],["2005-11-04",6.2536,6.2997,6.1055,6.2503,96000.0],["2005-11-07",6.2865,6.4972,6.2865,6.4939,91000.0],["2005-11-08",6.484,6.6617,6.4511,6.642,122250.0],["2005-11-09",6.6749,6.8263,6.6486,6.7045,85250.0],["2005-11-10",6.6979,6.6979,6.1878,6.5169,205500.0],["2005-11-11",6.484,6.484,6.3227,6.4511,8000.0],["2005-11-14",6.4642,6.5004,6.2371,6.4642,32250.0],["2005-11-15",6.4675,6.5465,6.4511,6.507,28750.0],["2005-11-16",6.5169,6.5169,6.326,6.3852,34500.0],["2005-11-17",6.4182,6.4346,6.2207,6.303,23250.0],["2005-11-18",6.2536,6.3326,6.1219,6.2799,27750.0],["2005-11-21",6.3293,6.4675,6.3293,6.3852,35250.0],["2005-11-22",6.4675,6.4675,6.3227,6.4182,18250.0],["2005-11-23",6.5004,7.2081,6.5004,7.139,199750.0],["2005-11-25",7.139,7.6985,7.139,7.5636,104500.0],["2005-11-28",7.5504,7.5504,7.2739,7.2739,99750.0],["2005-11-29",7.3546,7.381,6.9856,7.0185,43250.0],["2005-11-30",7.0844,7.3744,7.0844,7.3744,35500.0],["2005-12-01",7.4238,7.5293,7.2327,7.4436,36000.0],["2005-12-02",7.5622,7.5787,7.3481,7.4107,51000.0],["2005-12-05",7.414,7.6084,7.414,7.5029,61000.0],["2005-12-06",7.5952,7.6611,7.269,7.4469,48000.0],["2005-12-07",7.3975,7.4008,7.1108,7.1207,30500.0],["2005-12-08",7.1998,7.2459,6.8274,6.9065,42750.0],["2005-12-09",6.9526,7.1833,6.9526,7.1075,14500.0],["2005-12-12",7.3645,7.3645,7.2525,7.3151,26500.0],["2005-12-13",7.4469,7.5128,7.3777,7.3975,21250.0],["2005-12-14",7.381,7.4766,7.3777,7.381,43750.0],["2005-12-15",7.414,7.8753,7.414,7.7929,153750.0],["2005-12-16",7.8423,8.1883,7.8423,7.9906,73750.0],["2005-12-19",8.04,8.04,7.8687,7.8687,48500.0],["2005-12-20",7.9906,7.9906,7.5787,7.6248,35000.0],["2005-12-21",7.694,7.7171,7.694,7.7171,3000.0],["2005-12-22",7.7435,7.9082,7.7435,7.8884,19250.0],["2005-12-23",7.9247,7.9576,7.8423,7.8884,12750.0],["2005-12-27",7.8423,7.8423,7.5787,7.5787,28500.0],["2005-12-28",7.6611,7.6743,7.4469,7.5458,47750.0],["2005-12-29",7.4634,7.5622,7.4634,7.5161,45750.0],["2005-12-30",7.4634,7.4799,7.2723,7.381,46500.0],["2006-01-03",7.1833,7.2327,7.124,7.2327,36750.0],["2006-01-04",7.2986,7.4799,7.2525,7.4766,38250.0],["2006-01-05",7.5293,7.5589,7.414,7.4469,22000.0],["2006-01-06",7.3645,7.493,7.1998,7.493,61250.0],["2006-01-09",7.4469,7.4733,7.2492,7.2953,141250.0],["2006-01-10",7.4173,7.5392,7.3513,7.414,87750.0],["2006-01-11",7.3481,7.3514,7.2657,7.3151,56500.0],["2006-01-12",7.3975,7.4238,7.3151,7.3481,58000.0],["2006-01-13",7.3151,7.3184,7.2492,7.2525,56500.0],["2006-01-17",7.2525,7.3151,7.2162,7.2657,33500.0],["2006-01-18",7.2657,7.2723,7.2492,7.269,17000.0],["2006-01-19",7.269,7.269,7.2064,7.269,30000.0],["2006-01-20",7.2492,7.2525,7.1998,7.2492,14250.0],["2006-01-23",7.2492,8.2377,7.2492,8.2311,112250.0],["2006-01-24",8.5244,8.5672,8.073,8.073,88250.0],["2006-01-25",8.073,8.1554,7.7468,7.9906,41250.0],["2006-01-26",7.9741,8.3959,7.9478,8.2575,69750.0],["2006-01-27",8.3498,8.5606,8.2542,8.5606,57000.0],["2006-01-30",8.5672,8.5672,8.2048,8.3003,77250.0],["2006-01-31",8.386,8.5013,8.2377,8.3695,46000.0],["2006-02-01",7.8753,7.8753,6.4254,6.7055,655750.0],["2006-02-02",6.7088,6.7714,6.4419,6.5902,253000.0],["2006-02-03",6.5572,6.6561,6.231,6.2673,105000.0],["2006-02-06",6.2607,6.3431,6.231,6.3101,42500.0],["2006-02-07",6.3431,6.3431,5.9674,6.0267,55500.0],["2006-02-08",6.1783,6.343,5.9641,6.1289,86250.0],["2006-02-09",6.1948,6.5045,6.1948,6.4814,69750.0],["2006-02-10",6.5506,6.8373,6.409,6.5243,94250.0],["2006-02-13",6.5243,6.5243,6.2112,6.3925,36250.0],["2006-02-14",6.3101,6.3299,6.2607,6.3299,9500.0],["2006-02-15",6.3101,6.3101,6.0135,6.1816,35750.0],["2006-02-16",6.1453,6.2409,6.0959,6.1651,34250.0],["2006-02-17",6.1124,6.1289,5.9114,5.9312,173000.0],["2006-02-21",5.9312,6.1289,5.9312,6.0168,7500.0],["2006-02-22",6.1948,6.4913,6.1915,6.2607,68500.0],["2006-02-23",6.3431,6.5902,6.3431,6.4419,32000.0],["2006-02-24",6.3266,6.4254,5.9806,5.9839,38000.0],["2006-02-27",6.0663,6.3431,6.0333,6.2277,15000.0],["2006-02-28",6.1618,6.1783,5.9345,6.0135,35500.0],["2006-03-01",6.0465,6.3892,6.0465,6.3431,20250.0],["2006-03-02",6.409,6.409,6.1355,6.2112,6000.0],["2006-03-03",6.1289,6.1948,6.0992,6.1124,7750.0],["2006-03-06",6.1816,6.1816,6.0135,6.0168,17750.0],["2006-03-07",6.03,6.0794,5.9806,5.9971,11000.0],["2006-03-08",5.9806,6.0465,5.9312,5.9971,30000.0],["2006-03-09",5.9971,6.0465,5.8719,5.8982,20250.0],["2006-03-10",5.9312,5.9806,5.8488,5.8521,15000.0],["2006-03-13",5.8471,5.9362,5.8471,5.89,8500.0],["2006-03-14",5.857,5.923,5.8471,5.8867,7500.0],["2006-03-15",5.9197,5.923,5.8471,5.9131,11750.0],["2006-03-16",5.89,5.9395,5.8471,5.9131,9250.0],["2006-03-17",5.857,5.9395,5.8471,5.9296,14000.0],["2006-03-20",5.89,6.1012,5.8735,6.0715,17250.0],["2006-03-21",6.0946,6.187,5.989,5.989,29250.0],["2006-03-22",5.923,5.956,5.857,5.8735,14750.0],["2006-03-23",5.956,6.0055,5.8075,5.8273,7750.0],["2006-03-24",5.857,5.9395,5.8075,5.9395,20250.0],["2006-03-27",5.9692,6.418,5.9692,6.2035,34000.0],["2006-03-28",6.1375,6.3685,6.1078,6.3685,7750.0],["2006-03-29",6.3685,6.4312,6.2893,6.4312,23500.0],["2006-03-30",6.5137,6.5434,6.4345,6.4675,5750.0],["2006-03-31",6.4609,6.5599,6.4345,6.4345,20000.0],["2006-04-03",6.517,6.715,6.4345,6.649,29250.0],["2006-04-04",6.6952,6.6985,6.4675,6.5896,20000.0],["2006-04-05",6.6655,6.913,6.6655,6.913,13750.0],["2006-04-06",6.814,6.9954,6.4312,6.781,57250.0],["2006-04-07",6.8635,6.9789,6.5995,6.5995,22000.0],["2006-04-10",6.55,6.5797,6.3454,6.352,12000.0],["2006-04-11",6.3685,6.3685,6.1045,6.1078,13000.0],["2006-04-12",6.1375,6.4345,6.1045,6.4345,56000.0],["2006-04-13",6.4576,6.7513,6.4576,6.6325,26750.0],["2006-04-17",6.7975,6.7975,6.583,6.6688,15250.0],["2006-04-18",6.5302,6.9987,6.5302,6.9294,37250.0],["2006-04-19",6.9624,6.9624,6.814,6.913,15750.0],["2006-04-20",6.9954,7.0119,6.847,6.8635,32000.0],["2006-04-21",6.847,6.9294,6.7183,6.7843,13250.0],["2006-04-24",7.2462,7.4244,7.1604,7.3419,125500.0],["2006-04-25",7.5729,7.5894,7.464,7.5729,100750.0],["2006-04-26",7.5069,7.5861,7.4508,7.5399,35250.0],["2006-04-27",7.5168,7.5168,7.0119,7.0119,56750.0],["2006-04-28",7.1109,7.1109,6.5005,6.88,97250.0],["2006-05-01",6.9294,6.9294,6.5368,6.7117,23750.0],["2006-05-02",6.6325,6.682,6.5995,6.6028,6000.0],["2006-05-03",6.5995,6.6754,6.5863,6.6391,17000.0],["2006-05-04",6.7216,6.9261,6.6391,6.8305,21750.0],["2006-05-05",6.7645,6.7645,6.6127,6.7513,14250.0],["2006-05-08",6.9162,6.9162,6.7645,6.8107,9750.0],["2006-05-09",6.847,6.9129,6.7975,6.7975,6750.0],["2006-05-10",6.88,6.9294,6.7513,6.8173,13250.0],["2006-05-11",6.748,6.9096,6.5335,6.682,33750.0],["2006-05-12",6.5995,6.5995,6.517,6.517,13250.0],["2006-05-15",6.517,6.517,6.3025,6.352,13500.0],["2006-05-16",6.517,6.682,6.4543,6.5962,9750.0],["2006-05-17",6.5632,6.5698,6.4741,6.5632,18250.0],["2006-05-18",6.6325,6.6325,6.55,6.5962,4000.0],["2006-05-19",6.6787,6.7909,6.484,6.484,10250.0],["2006-05-22",6.484,6.4873,6.2695,6.3322,14500.0],["2006-05-23",6.4345,6.682,6.385,6.5566,9500.0],["2006-05-24",6.4741,6.4741,6.3025,6.3751,8250.0],["2006-05-25",6.385,6.3982,6.3289,6.3916,26500.0],["2006-05-26",6.4576,6.5005,6.2926,6.4675,19750.0],["2006-05-30",6.5335,6.7579,6.5335,6.5632,20250.0],["2006-05-31",6.5665,6.5929,6.517,6.5599,5000.0],["2006-06-01",6.55,6.5797,6.5005,6.5797,2500.0],["2006-06-02",6.682,7.1769,6.5665,7.1769,53750.0],["2006-06-05",7.2132,7.5861,6.847,7.035,74250.0],["2006-06-06",7.4211,7.4211,6.9195,7.0614,20000.0],["2006-06-07",6.9459,6.9459,6.8305,6.9294,53000.0],["2006-06-08",6.9294,6.9459,6.7018,6.8305,110500.0],["2006-06-09",6.9294,6.9327,6.7018,6.7909,23250.0],["2006-06-12",6.8635,6.8635,6.418,6.484,107750.0],["2006-06-13",6.4015,6.4015,6.1705,6.1837,12250.0],["2006-06-14",6.1854,6.2217,6.1787,6.2151,7750.0],["2006-06-15",6.1953,6.2713,6.1854,6.268,34250.0],["2006-06-16",6.1887,6.2118,5.9475,6.116,28750.0],["2006-06-19",6.0334,6.1854,5.9772,6.0168,15250.0],["2006-06-20",5.964,5.964,5.7988,5.8483,16000.0],["2006-06-21",5.9276,5.9838,5.7955,5.8979,16000.0],["2006-06-22",5.8649,5.8979,5.7856,5.8649,23000.0],["2006-06-23",5.9475,6.2085,5.9144,6.2085,24500.0],["2006-06-26",6.116,6.1788,5.9475,6.1788,18250.0],["2006-06-27",6.1127,6.1127,5.8715,6.0069,18500.0],["2006-06-28",5.9541,5.9607,5.9144,5.9177,10000.0],["2006-06-29",5.9475,6.0565,5.9144,6.0565,39250.0],["2006-06-30",6.1391,6.2779,6.1193,6.1754,22000.0],["2006-07-03",6.1127,6.1788,6.0367,6.1788,8000.0],["2006-07-05",6.1953,6.2746,6.0301,6.1127,28000.0],["2006-07-06",6.1788,6.258,6.1094,6.1788,13500.0],["2006-07-07",6.2547,6.2547,6.1788,6.1788,8750.0],["2006-07-10",6.2614,6.3869,6.2614,6.3869,27250.0],["2006-07-11",6.3935,6.3935,6.268,6.344,28750.0],["2006-07-12",6.2779,6.2779,6.1292,6.2283,20500.0],["2006-07-13",6.2779,6.2779,6.2283,6.2779,31750.0],["2006-07-14",6.3605,6.3803,6.1953,6.2547,8000.0],["2006-07-17",6.2118,6.2878,6.1358,6.1622,26500.0],["2006-07-18",6.0829,6.0829,5.9508,5.9508,10250.0],["2006-07-19",6.0301,6.1589,5.9805,6.1589,3750.0],["2006-07-20",6.2118,6.2118,6.04,6.04,3250.0],["2006-07-21",5.997,5.997,5.7856,5.8087,22000.0],["2006-07-24",5.8814,5.8814,5.7558,5.7558,8750.0],["2006-07-25",5.8384,5.8781,5.8153,5.8582,8750.0],["2006-07-26",5.8582,5.8582,5.7327,5.7327,19500.0],["2006-07-27",5.9475,5.9475,5.617,5.6501,54000.0],["2006-07-28",5.6831,5.7327,5.3197,5.4452,91500.0],["2006-07-31",5.5212,5.5807,5.4849,5.5807,11750.0],["2006-08-01",5.617,5.6633,5.584,5.584,15500.0],["2006-08-02",5.584,5.9309,5.584,5.9309,60000.0],["2006-08-03",5.9475,5.9475,5.6203,5.693,20750.0],["2006-08-04",5.6831,5.703,5.617,5.6963,24000.0],["2006-08-07",5.6336,5.6699,5.617,5.6369,17500.0],["2006-08-08",5.6203,5.6336,5.5344,5.6203,44500.0],["2006-08-09",5.6997,5.6997,5.617,5.6336,7000.0],["2006-08-10",5.6203,5.7988,5.6203,5.7624,28250.0],["2006-08-11",6.0466,6.0631,5.9475,6.0301,64250.0],["2006-08-14",6.1457,6.1457,5.964,6.0301,42500.0],["2006-08-15",6.1127,6.1127,5.9574,6.0631,66000.0],["2006-08-16",6.1358,6.192,6.0466,6.0466,10750.0],["2006-08-17",6.0301,6.116,6.0069,6.1127,7750.0],["2006-08-18",6.1127,6.1127,6.0135,6.0995,9250.0],["2006-08-21",6.192,6.192,6.0334,6.1127,13500.0],["2006-08-22",6.1754,6.2514,6.1457,6.1953,23500.0],["2006-08-23",6.2779,6.2779,6.1292,6.1292,20000.0],["2006-08-24",6.1953,6.1953,6.1953,6.1953,250.0],["2006-08-25",6.1457,6.1986,6.1292,6.1953,9250.0],["2006-08-28",6.1788,6.2448,6.1622,6.1622,3250.0],["2006-08-29",6.1457,6.2283,6.1457,6.1622,16500.0],["2006-08-30",6.1606,6.2003,6.154,6.2003,6500.0],["2006-08-31",6.1837,6.187,6.1374,6.154,37500.0],["2006-09-01",6.1573,6.1738,6.101,6.1209,73500.0],["2006-09-05",6.0547,6.0547,6.0051,6.0216,43000.0],["2006-09-06",6.1209,6.1705,6.0216,6.0382,54250.0],["2006-09-07",6.0382,6.1341,6.0382,6.1209,5750.0],["2006-09-08",6.1209,6.2036,6.1209,6.1209,281750.0],["2006-09-11",6.0977,6.1043,5.9819,6.0382,11000.0],["2006-09-12",6.0382,6.0845,6.0348,6.0712,7000.0],["2006-09-13",6.0382,6.0944,6.015,6.015,10500.0],["2006-09-14",6.0878,6.0944,6.0382,6.0448,11000.0],["2006-09-15",6.0382,6.0547,5.9521,5.9554,27250.0],["2006-09-18",5.9554,5.9819,5.8793,5.8793,18500.0],["2006-09-19",5.8893,5.9588,5.876,5.9588,28500.0],["2006-09-20",6.0382,6.0382,5.7999,5.833,131750.0],["2006-09-21",5.7966,5.8562,5.7966,5.7966,18250.0],["2006-09-22",5.7966,5.8926,5.7966,5.8297,8500.0],["2006-09-25",5.8032,5.8926,5.7966,5.843,3250.0],["2006-09-26",5.7999,5.8396,5.7999,5.8396,1500.0],["2006-09-27",5.8396,5.8396,5.7238,5.7702,19250.0],["2006-09-28",5.7404,5.8066,5.7238,5.8066,15750.0],["2006-09-29",5.8694,5.876,5.8198,5.8198,10500.0],["2006-10-02",5.79,5.79,5.7404,5.7404,1500.0],["2006-10-03",5.7106,5.8231,5.7106,5.7404,4250.0],["2006-10-04",5.7404,5.8694,5.7404,5.8694,750.0],["2006-10-05",5.79,5.79,5.7139,5.79,18250.0],["2006-10-06",5.7139,5.7966,5.7139,5.7867,6000.0],["2006-10-09",5.7536,5.79,5.7404,5.79,5000.0],["2006-10-10",5.7238,5.8727,5.7238,5.8694,5750.0],["2006-10-11",5.8231,5.8694,5.7735,5.8496,8500.0],["2006-10-12",5.7735,5.79,5.7735,5.7735,18750.0],["2006-10-13",5.7569,5.79,5.7272,5.7834,18500.0],["2006-10-16",5.7238,5.7569,5.7238,5.7536,11500.0],["2006-10-17",5.79,5.8231,5.7404,5.7735,169000.0],["2006-10-18",5.7569,5.7569,5.7503,5.7503,2500.0],["2006-10-19",5.6676,5.7073,5.6444,5.7073,30500.0],["2006-10-20",4.632,4.632,4.1523,4.2978,408250.0],["2006-10-23",4.5725,4.632,4.364,4.4335,102250.0],["2006-10-24",4.5162,4.5625,4.3012,4.3839,165500.0],["2006-10-25",4.45,4.4533,4.3045,4.3872,52250.0],["2006-10-26",4.4004,4.4004,4.3375,4.3673,35250.0],["2006-10-27",4.3177,4.3673,4.3045,4.3607,14000.0],["2006-10-30",4.3078,4.4467,4.3045,4.4467,35000.0],["2006-10-31",4.45,4.5129,4.4335,4.5129,30250.0],["2006-11-01",4.5129,4.6287,4.4699,4.6287,33750.0],["2006-11-02",4.589,4.7313,4.589,4.6287,15750.0],["2006-11-03",4.5493,4.6287,4.5493,4.6188,9250.0],["2006-11-06",4.6254,4.6254,4.4931,4.5129,8250.0],["2006-11-07",4.5328,4.5989,4.5328,4.5989,17250.0],["2006-11-08",4.5328,4.5989,4.4004,4.4004,28500.0],["2006-11-09",4.3012,4.417,4.3012,4.3673,35750.0],["2006-11-10",4.3342,4.4666,4.3342,4.4666,72500.0],["2006-11-13",4.4203,4.4931,4.4037,4.4666,8500.0],["2006-11-14",4.4004,4.5989,4.4004,4.5989,29000.0],["2006-11-15",4.5162,4.5328,4.5162,4.5328,71500.0],["2006-11-16",4.5328,4.6717,4.5328,4.6386,53250.0],["2006-11-17",4.6155,4.6783,4.6155,4.6651,69000.0],["2006-11-20",4.632,4.6982,4.632,4.6519,9250.0],["2006-11-21",4.7081,4.7147,4.632,4.6486,11000.0],["2006-11-22",4.632,4.632,4.5493,4.5526,16500.0],["2006-11-24",4.6188,4.6287,4.5526,4.6221,5000.0],["2006-11-27",4.632,4.632,4.6022,4.6155,9000.0],["2006-11-28",4.6287,4.632,4.5328,4.5328,10500.0],["2006-11-29",4.541,4.6073,4.5245,4.541,71750.0],["2006-11-30",4.541,4.5709,4.5079,4.5079,2500.0],["2006-12-01",4.5079,4.5245,4.5079,4.5079,16250.0],["2006-12-04",4.5079,4.5079,4.425,4.4416,34500.0],["2006-12-05",4.4416,4.4416,4.3322,4.3654,62750.0],["2006-12-06",4.309,4.372,4.309,4.3587,196750.0],["2006-12-07",4.3488,4.3654,4.3322,4.3488,159250.0],["2006-12-08",4.3289,4.3753,4.3256,4.3753,71000.0],["2006-12-11",4.3753,4.4085,4.3621,4.4051,34250.0],["2006-12-12",4.4085,4.4748,4.3256,4.4748,26000.0],["2006-12-13",4.5046,4.5543,4.4781,4.4946,20750.0],["2006-12-14",4.4814,4.5543,4.4814,4.5245,11500.0],["2006-12-15",4.5245,4.6405,4.5245,4.6372,32750.0],["2006-12-18",4.6339,4.6339,4.5676,4.5742,24250.0],["2006-12-19",4.604,4.6073,4.5742,4.5908,9000.0],["2006-12-20",4.5344,4.6405,4.5344,4.6272,16750.0],["2006-12-21",4.5775,4.6272,4.541,4.541,17500.0],["2006-12-22",4.5477,4.6372,4.5477,4.6339,15250.0],["2006-12-26",4.5709,4.5908,4.5079,4.5245,24750.0],["2006-12-27",4.4913,4.5079,4.4582,4.4582,23000.0],["2006-12-28",4.4714,4.5079,4.3753,4.4515,38000.0],["2006-12-29",4.4515,4.4549,4.3388,4.3488,77750.0],["2007-01-03",4.3786,4.4449,4.3786,4.425,10500.0],["2007-01-04",4.4085,4.4118,4.3256,4.3753,52000.0],["2007-01-05",4.4416,4.4416,4.3289,4.3289,11500.0],["2007-01-08",4.3521,4.4714,4.3322,4.4714,17500.0],["2007-01-09",4.425,4.425,4.3289,4.4018,13750.0],["2007-01-10",4.3587,4.3587,4.3289,4.3289,6750.0],["2007-01-11",4.3753,4.425,4.3554,4.3819,39500.0],["2007-01-12",4.3886,4.3919,4.3521,4.3521,10750.0],["2007-01-16",4.2958,4.3587,4.1996,4.1996,34000.0],["2007-01-17",4.1996,4.2726,4.1996,4.2427,42500.0],["2007-01-18",4.309,4.309,4.256,4.2759,15250.0],["2007-01-19",4.2129,4.2659,4.2129,4.2626,19250.0],["2007-01-22",4.2726,4.3024,4.2195,4.3024,10250.0],["2007-01-23",4.309,4.3123,4.2427,4.3123,11000.0],["2007-01-24",4.3123,4.3123,4.2262,4.309,8750.0],["2007-01-25",4.2427,4.3057,4.2427,4.3057,6000.0],["2007-01-26",4.3389,4.5841,4.2759,4.4383,64750.0],["2007-01-29",4.3422,4.7233,4.3422,4.6736,59250.0],["2007-01-30",4.7233,4.7333,4.6372,4.72,37750.0],["2007-01-31",4.7233,4.73,4.6968,4.7101,29500.0],["2007-02-01",4.7731,4.9023,4.6571,4.836,68250.0],["2007-02-02",4.8526,4.8526,4.7565,4.8062,11500.0],["2007-02-05",4.7399,4.7896,4.7399,4.7731,3250.0],["2007-02-06",4.7996,4.9719,4.7432,4.9056,80000.0],["2007-02-07",4.9189,5.0813,4.9023,5.0714,51750.0],["2007-02-08",5.0846,5.32,5.0714,5.2802,59000.0],["2007-02-09",5.3034,5.5686,5.2835,5.5686,96000.0],["2007-02-12",5.5686,5.6349,5.3531,5.5023,51250.0],["2007-02-13",5.4194,5.4658,5.1576,5.3366,25250.0],["2007-02-14",5.32,5.32,5.204,5.2205,11250.0],["2007-02-15",5.1708,5.2703,5.1377,5.2371,34000.0],["2007-02-16",5.2371,5.2371,4.9885,5.0681,54000.0],["2007-02-20",5.0051,5.1277,4.9554,5.025,83250.0],["2007-02-21",5.0382,5.1344,4.9885,5.0681,29500.0],["2007-02-22",5.0382,5.0714,5.0018,5.0051,19750.0],["2007-02-23",4.9719,5.0714,4.9719,5.0084,34250.0],["2007-02-26",5.0648,5.0747,4.9719,5.0614,48000.0],["2007-02-27",5.0614,5.0614,4.9885,5.0581,159250.0],["2007-02-28",5.1211,5.1211,4.9885,5.0217,155750.0],["2007-03-01",4.9918,5.0415,4.9885,5.0349,17000.0],["2007-03-02",4.9918,5.0416,4.9719,5.0051,20500.0],["2007-03-05",4.9719,5.0482,4.9355,5.0018,23250.0],["2007-03-06",4.9719,5.0349,4.9255,4.9388,49750.0],["2007-03-07",4.9719,5.0449,4.9719,4.9918,59500.0],["2007-03-08",4.9753,4.9753,4.604,4.9388,12000.0],["2007-03-09",4.9388,5.0051,4.9388,4.9885,51000.0],["2007-03-12",5.0051,5.0548,5.0051,5.0051,52250.0],["2007-03-13",5.0051,5.0382,4.9686,4.9719,81250.0],["2007-03-14",4.9935,5.0632,4.957,5.0466,283500.0],["2007-03-15",5.0632,5.0798,5.0002,5.0466,47500.0],["2007-03-16",5.0632,5.0699,4.967,5.03,30250.0],["2007-03-19",5.0666,5.1595,5.0267,5.1296,106500.0],["2007-03-20",5.1296,5.1296,4.9736,5.0666,135500.0],["2007-03-21",5.0732,5.1031,5.0566,5.0599,78000.0],["2007-03-22",5.0599,5.0832,4.8275,4.9935,73000.0],["2007-03-23",5.0134,5.0466,4.8375,4.9636,174750.0],["2007-03-26",4.9802,5.0234,4.9138,4.9404,64500.0],["2007-03-27",4.9869,5.1296,4.9836,5.0931,165000.0],["2007-03-28",5.1297,5.1363,5.0865,5.113,17500.0],["2007-03-29",5.123,5.5447,5.123,5.3986,80000.0],["2007-03-30",5.4816,5.6443,5.4285,5.4617,92750.0],["2007-04-02",5.4849,5.548,5.3621,5.3753,67000.0],["2007-04-03",5.3123,5.3554,5.2293,5.289,36250.0],["2007-04-04",5.3023,5.3654,5.2691,5.3023,80500.0],["2007-04-05",5.3322,5.6443,5.2625,5.5679,90000.0],["2007-04-09",5.5281,5.6111,5.4783,5.5679,16000.0],["2007-04-10",5.5281,5.5413,5.3986,5.4783,160250.0],["2007-04-11",5.5912,5.6277,5.4783,5.5679,78750.0],["2007-04-12",5.5679,5.6277,5.5247,5.5845,25750.0],["2007-04-13",5.5613,5.5613,5.4949,5.5081,48750.0],["2007-04-16",5.5148,5.6277,5.4816,5.5115,49250.0],["2007-04-17",5.5148,5.7173,5.4949,5.6675,107250.0],["2007-04-18",5.6742,5.7439,5.6443,5.6443,45250.0],["2007-04-19",5.6443,5.7439,5.6443,5.7074,21250.0],["2007-04-20",5.7074,5.7074,5.6443,5.6841,28250.0],["2007-04-23",5.7007,5.724,5.6642,5.724,18250.0],["2007-04-24",5.724,5.724,5.6343,5.6443,12500.0],["2007-04-25",5.6974,5.7074,5.6576,5.6941,4250.0],["2007-04-26",5.6443,5.7107,5.5447,5.6974,21500.0],["2007-04-27",5.6443,5.6974,5.6443,5.6974,2750.0],["2007-04-30",5.6974,5.724,5.6443,5.6874,9750.0],["2007-05-01",5.6443,5.7074,5.6443,5.6941,3500.0],["2007-05-02",5.6443,5.7439,5.6443,5.7306,14000.0],["2007-05-03",5.7638,5.963,5.7638,5.9265,34000.0],["2007-05-04",5.9597,6.0593,5.9232,6.0062,14250.0],["2007-05-07",5.9232,5.9464,5.8734,5.9265,12500.0],["2007-05-08",5.8269,5.8269,5.7439,5.7505,17250.0],["2007-05-09",5.8335,5.9763,5.8335,5.8933,11250.0],["2007-05-10",5.9763,5.9929,5.8933,5.9763,30750.0],["2007-05-11",5.9265,5.9763,5.8933,5.9132,4500.0],["2007-05-14",5.9697,5.9929,5.8933,5.8933,6000.0],["2007-05-15",5.8103,5.973,5.8103,5.973,12000.0],["2007-05-16",5.973,5.9929,5.8933,5.9929,7500.0],["2007-05-17",6.0593,6.0593,5.7273,5.9265,8750.0],["2007-05-18",5.9099,5.9265,5.8767,5.8767,22750.0],["2007-05-21",5.8767,5.8833,5.7937,5.7937,11750.0],["2007-05-22",5.7306,5.8435,5.6111,5.7771,13750.0],["2007-05-23",5.7439,5.8269,5.7439,5.8269,3000.0],["2007-05-24",5.7439,5.8269,5.6111,5.6111,27750.0],["2007-05-25",5.631,5.6443,5.6078,5.6443,28250.0],["2007-05-29",5.7107,5.7605,5.5812,5.6443,72000.0],["2007-05-30",5.6941,6.0427,5.6542,5.9829,48250.0],["2007-05-31",5.9763,5.9929,5.7273,5.7273,62250.0],["2007-06-01",5.7937,5.9431,5.7605,5.8169,61750.0],["2007-06-04",5.8767,6.0427,5.8767,6.0361,66750.0],["2007-06-05",6.9723,7.9518,6.9723,7.6995,1529500.0],["2007-06-06",7.6596,8.0514,7.4338,7.985,426000.0],["2007-06-07",7.9518,8.2174,7.5733,7.6696,366250.0],["2007-06-08",7.6696,7.7659,7.4803,7.7194,315250.0],["2007-06-11",7.8688,8.7154,7.809,8.4332,177250.0],["2007-06-12",8.3336,8.8648,7.9983,8.2904,240000.0],["2007-06-13",8.3154,8.6411,8.312,8.5746,110500.0],["2007-06-14",8.7075,9.3024,8.4483,8.7674,214000.0],["2007-06-15",8.7408,8.7674,8.3187,8.5214,104500.0],["2007-06-18",8.6078,8.7242,8.1425,8.6078,89500.0],["2007-06-19",8.4383,8.887,8.3253,8.784,122250.0],["2007-06-20",8.8737,8.907,8.3087,8.4483,79500.0],["2007-06-21",8.2888,9.2061,8.2256,9.0931,85750.0],["2007-06-22",8.9801,9.1064,8.6577,8.8903,127500.0],["2007-06-25",9.0067,9.2825,8.7574,9.1396,149000.0],["2007-06-26",9.2227,9.2227,8.6909,8.9103,205750.0],["2007-06-27",8.99,8.99,8.6344,8.9236,69750.0],["2007-06-28",8.7906,9.1728,8.7042,9.0731,89500.0],["2007-06-29",9.2227,9.4719,9.1363,9.3556,159500.0],["2007-07-02",9.3058,9.7611,9.2127,9.6547,149750.0],["2007-07-03",9.7146,10.2596,9.7079,10.1034,240250.0],["2007-07-05",10.2363,10.675,10.1366,10.4025,344750.0],["2007-07-06",10.4623,10.6817,10.2563,10.2995,210250.0],["2007-07-09",10.3826,10.469,10.0502,10.3626,309500.0],["2007-07-10",10.2962,10.3859,9.8043,10.2663,173750.0],["2007-07-11",10.13,10.2862,9.8874,10.0968,162000.0],["2007-07-12",10.1333,10.7183,9.8774,10.5321,439500.0],["2007-07-13",10.6651,10.7183,10.5355,10.6684,118000.0],["2007-07-16",10.5986,10.6618,9.9073,10.3959,204500.0],["2007-07-17",10.3959,10.3959,9.4088,9.9705,302000.0],["2007-07-18",9.8708,9.8708,9.3324,9.7112,151750.0],["2007-07-19",9.7445,9.8807,9.4387,9.7378,77250.0],["2007-07-20",9.7711,9.8508,9.4886,9.7511,69000.0],["2007-07-23",9.7245,9.9439,9.4387,9.6381,110250.0],["2007-07-24",9.5384,9.8043,9.4221,9.5883,137250.0],["2007-07-25",9.452,9.7179,8.8405,9.339,125500.0],["2007-07-26",9.2725,9.2825,8.794,9.0067,64250.0],["2007-07-27",8.8405,8.9967,8.445,8.9069,130500.0],["2007-07-30",10.7183,12.2238,10.0536,11.7984,1066250.0],["2007-07-31",11.8815,12.4631,11.7452,11.9978,526750.0],["2007-08-01",12.0144,12.1906,11.1403,11.8815,413000.0],["2007-08-02",11.8183,11.9612,11.7319,11.7951,249500.0],["2007-08-03",11.7917,12.6293,11.5657,11.9081,311500.0],["2007-08-06",12.1307,12.842,12.0842,12.5329,437500.0],["2007-08-07",12.5329,12.5329,11.7186,11.9978,152500.0],["2007-08-08",11.9745,12.0776,11.2999,11.8649,217000.0],["2007-08-09",11.6987,11.6987,11.1337,11.1337,286500.0],["2007-08-10",10.9675,10.9675,10.469,10.5521,393000.0],["2007-08-13",10.8013,11.2766,10.6019,10.6019,340000.0],["2007-08-14",10.6352,10.8778,10.3394,10.3693,225250.0],["2007-08-15",10.6352,10.8013,10.2197,10.4025,85750.0],["2007-08-16",10.7216,10.7216,9.9904,10.2463,163000.0],["2007-08-17",10.5953,10.7515,9.9705,10.5753,86500.0],["2007-08-20",10.6352,10.6485,10.3693,10.5687,47500.0],["2007-08-21",10.8645,10.9609,10.4956,10.9177,219250.0],["2007-08-22",10.9177,11.7618,10.9177,11.7087,198500.0],["2007-08-23",11.7951,11.7951,11.3165,11.5957,156500.0],["2007-08-24",11.6422,12.0443,11.5591,11.9845,103000.0],["2007-08-27",12.0277,12.1174,11.9346,12.051,86250.0],["2007-08-28",11.8316,12.0942,11.6987,11.938,115250.0],["2007-08-29",12.2338,12.2338,11.9347,12.0476,49000.0],["2007-08-30",12.046,12.2156,11.9396,12.1591,58250.0],["2007-08-31",12.2555,12.2555,11.5105,12.0726,57500.0],["2007-09-04",12.2622,13.2532,12.2123,13.1535,305500.0],["2007-09-05",13.1102,13.1269,12.8741,13.0803,183250.0],["2007-09-06",13.1202,13.659,12.9772,13.6357,293250.0],["2007-09-07",12.9706,13.6357,12.8874,13.5526,144500.0],["2007-09-10",13.5592,14.0647,13.2632,14.0015,166250.0],["2007-09-11",14.1346,14.3009,13.9849,14.251,122000.0],["2007-09-12",14.251,14.7997,14.0215,14.7,271500.0],["2007-09-13",14.8729,15.0492,13.9683,14.1579,223250.0],["2007-09-14",14.1346,14.231,13.6557,14.1911,147500.0],["2007-09-17",13.9683,14.261,13.8885,14.2177,87000.0],["2007-09-18",14.527,14.6601,14.3707,14.6601,104250.0],["2007-09-19",14.7798,15.2155,14.6833,14.966,118750.0],["2007-09-20",15.0425,15.0425,14.813,14.966,43500.0],["2007-09-21",15.0325,15.0492,14.5669,14.6334,106000.0],["2007-09-24",14.5337,14.6334,13.6357,14.1046,175250.0],["2007-09-25",13.802,14.118,13.3031,13.8718,132500.0],["2007-09-26",13.8718,13.9483,12.7211,12.9706,282500.0],["2007-09-27",12.9706,13.8353,12.7876,13.7189,184750.0],["2007-09-28",13.6357,14.2776,13.6091,13.6723,149250.0],["2007-10-01",13.9018,14.7997,13.9018,14.3508,184750.0],["2007-10-02",14.4672,14.8496,14.4339,14.6401,134500.0],["2007-10-03",14.6501,14.6534,13.8685,13.8685,112250.0],["2007-10-04",13.9018,14.1978,13.1535,13.3031,201500.0],["2007-10-05",13.4195,14.1678,13.4195,14.0814,83250.0],["2007-10-08",14.3009,14.7831,14.0847,14.5436,137500.0],["2007-10-09",14.5337,15.0325,14.5337,14.9627,138250.0],["2007-10-10",15.0159,15.9405,14.7831,15.1024,295500.0],["2007-10-11",15.1988,15.864,13.9916,14.4405,211500.0],["2007-10-12",14.4638,15.4416,14.4638,15.425,122000.0],["2007-10-15",15.4449,16.6289,15.2986,15.5547,242500.0],["2007-10-16",15.5547,15.5547,14.9095,15.2155,101250.0],["2007-10-17",15.844,16.2198,15.2587,16.1234,199750.0],["2007-10-18",16.2631,16.2797,15.6345,16.1733,168750.0],["2007-10-19",16.13,16.13,15.4483,15.6511,123250.0],["2007-10-22",15.0492,15.6279,14.4006,15.5979,172750.0],["2007-10-23",16.2265,16.2265,15.6012,15.9638,111000.0],["2007-10-24",15.997,16.2132,15.6644,15.8108,145000.0],["2007-10-25",15.7975,15.7975,15.0359,15.1656,89500.0],["2007-10-26",17.161,19.8183,16.9615,19.3727,604250.0],["2007-10-29",19.2895,21.1686,19.2895,20.7861,492250.0],["2007-10-30",21.1187,21.1187,19.692,20.2041,199000.0],["2007-10-31",20.3139,22.0333,19.9547,21.9635,176500.0],["2007-11-01",21.9103,21.9103,20.4702,21.3648,242000.0],["2007-11-02",21.4446,21.867,20.9657,21.0256,194250.0],["2007-11-05",21.2385,21.5245,20.5267,20.8859,298750.0],["2007-11-06",21.9269,22.6486,20.9957,22.0001,322750.0],["2007-11-07",22.1963,22.602,21.122,21.3848,183500.0],["2007-11-08",21.1187,21.4646,19.2895,20.0844,266500.0],["2007-11-09",20.0877,20.0877,17.9592,18.0058,289500.0],["2007-11-12",18.3916,18.3916,17.1976,17.6267,228750.0],["2007-11-13",18.1555,19.8616,17.8761,19.7219,225000.0],["2007-11-14",20.3139,20.7762,19.7884,20.6731,282750.0],["2007-11-15",20.0545,20.9092,19.2895,19.6454,255750.0],["2007-11-16",20.2341,20.2341,19.0767,19.7053,163000.0],["2007-11-19",20.0013,20.1376,18.7674,18.957,144250.0],["2007-11-20",19.243,19.3361,18.2918,18.5978,162250.0],["2007-11-21",18.1122,19.7152,17.9825,19.539,255000.0],["2007-11-23",19.8716,20.9524,19.6221,20.9524,96500.0],["2007-11-26",21.4114,22.2162,21.285,21.9302,294000.0],["2007-11-27",21.9502,22.1929,21.0522,21.6641,172000.0],["2007-11-28",22.2032,22.5159,21.215,22.2098,237500.0],["2007-11-29",22.4594,23.2912,22.3762,23.0417,290500.0],["2007-11-30",23.5907,23.5907,22.7289,23.2912,178250.0],["2007-12-03",23.6472,24.2728,23.2912,24.123,316500.0],["2007-12-04",24.4125,24.4491,23.2912,23.7903,323750.0],["2007-12-05",23.7903,24.2395,23.7903,23.94,154000.0],["2007-12-06",24.2561,24.702,23.9201,24.4691,243500.0],["2007-12-07",24.4691,24.6454,23.4576,24.123,164000.0],["2007-12-10",24.8018,24.9549,24.163,24.7752,277000.0],["2007-12-11",24.7885,25.3541,22.9718,23.5208,291000.0],["2007-12-12",24.2262,24.8551,21.4945,22.2065,533000.0],["2007-12-13",21.9237,21.9237,20.3598,20.5295,362750.0],["2007-12-14",20.3332,20.6294,19.7077,19.9639,354750.0],["2007-12-17",19.6445,19.7143,18.1505,18.1505,407750.0],["2007-12-18",18.8725,19.2984,17.901,18.5165,370250.0],["2007-12-19",18.2237,19.0988,18.2237,18.7827,171750.0],["2007-12-20",19.1587,19.1587,17.6348,17.8843,243750.0],["2007-12-21",18.0008,18.4034,17.871,17.9675,133500.0],["2007-12-24",17.9708,19.2652,17.9708,19.0322,125500.0],["2007-12-26",18.5964,18.999,18.1339,18.6429,156750.0],["2007-12-27",18.4699,18.5232,17.139,17.2521,225500.0],["2007-12-28",17.4684,17.5582,16.7497,16.8395,253250.0],["2007-12-31",16.6233,17.505,16.3471,17.4351,181500.0],["2008-01-02",17.7313,18.6662,17.2654,18.633,324750.0],["2008-01-03",19.2943,20.9205,18.9075,20.7125,405800.0],["2008-01-04",20.7209,20.9205,19.9265,20.1386,316600.0],["2008-01-07",20.2758,20.7125,19.0198,19.5397,182000.0],["2008-01-08",19.1321,20.3091,19.0489,19.2943,145200.0],["2008-01-09",18.9574,19.2776,17.8344,18.4458,198800.0],["2008-01-10",17.9633,19.8017,17.6639,19.6935,150400.0],["2008-01-11",19.548,20.2925,18.7037,18.7037,145200.0],["2008-01-14",18.3834,19.7185,18.3834,19.2568,117200.0],["2008-01-15",19.3816,19.3816,18.6122,18.7161,91600.0],["2008-01-16",18.0964,18.5498,16.9111,17.0525,249200.0],["2008-01-17",17.0525,17.4934,15.2225,15.5386,352400.0],["2008-01-18",15.6384,16.3953,15.5968,16.1375,136600.0],["2008-01-22",15.4179,16.8653,14.4613,16.6158,214400.0],["2008-01-23",16.7697,16.7697,14.6943,16.1292,135000.0],["2008-01-24",16.4993,17.7138,16.3122,17.6972,173200.0],["2008-01-25",18.0424,18.3002,16.7239,17.7388,133000.0],["2008-01-28",18.7369,19.5854,14.4322,14.4946,900400.0],["2008-01-29",14.557,14.5986,11.6456,12.4774,1478800.0],["2008-01-30",12.0698,13.3051,11.8785,12.9058,625000.0],["2008-01-31",12.702,13.4216,12.6771,13.0805,262000.0],["2008-02-01",13.0556,14.4905,12.9765,14.1619,326400.0],["2008-02-04",14.5736,14.9854,13.5671,13.6836,290400.0],["2008-02-05",13.7792,13.7876,13.0181,13.3093,184600.0],["2008-02-06",13.3093,14.2326,13.3093,14.1411,137400.0],["2008-02-07",13.6295,14.1411,13.1013,13.4881,170800.0],["2008-02-08",13.2843,14.1369,13.2843,13.3093,123800.0],["2008-02-11",12.9474,14.74,12.9474,14.6735,223600.0],["2008-02-12",14.9064,14.9064,13.6046,13.7252,268600.0],["2008-02-13",13.4424,14.3657,13.4424,14.1161,132200.0],["2008-02-14",14.2201,14.7151,13.8292,14.2035,122200.0],["2008-02-15",14.557,14.557,13.5297,13.5297,121200.0],["2008-02-19",13.617,14.6984,13.617,14.6984,211600.0],["2008-02-20",14.5528,14.6984,14.1411,14.557,135000.0],["2008-02-21",14.4447,14.661,14.2659,14.3906,116400.0],["2008-02-22",14.3906,14.8814,14.0371,14.1619,300200.0],["2008-02-25",14.1827,15.1102,13.9747,14.9729,322800.0],["2008-02-26",14.7525,15.8879,14.7525,15.6009,170800.0],["2008-02-27",15.6758,16.1708,14.9313,15.5968,182000.0],["2008-02-28",15.6925,15.8006,15.368,15.8006,75600.0],["2008-02-29",15.6758,16.0127,15.3888,16.0044,165000.0],["2008-03-03",16.3454,16.3454,14.8066,14.819,182000.0],["2008-03-04",14.5612,15.3472,14.557,15.2516,124600.0],["2008-03-05",15.6134,16.2165,15.2849,15.7881,156800.0],["2008-03-06",15.8838,15.9337,15.4637,15.6633,95200.0],["2008-03-07",15.6883,15.6883,14.8523,15.3556,132200.0],["2008-03-10",14.9896,15.6883,14.1452,14.2825,139600.0],["2008-03-11",14.3782,15.368,14.3782,15.3597,117000.0],["2008-03-12",15.1642,15.2724,14.5736,14.6443,101800.0],["2008-03-13",14.765,15.4845,14.0787,15.2973,140800.0],["2008-03-14",15.4055,15.8505,15.0935,15.2225,138600.0],["2008-03-17",14.5612,14.9937,13.9706,14.3532,120400.0],["2008-03-18",14.1369,15.3098,14.1369,15.1434,68600.0],["2008-03-19",14.9936,15.3141,14.082,14.1944,126200.0],["2008-03-20",13.9072,14.877,13.5825,14.3609,78400.0],["2008-03-24",14.1319,14.9228,14.1319,14.5815,119000.0],["2008-03-25",14.773,15.1226,14.594,15.1226,192000.0],["2008-03-26",14.7563,15.1185,14.6897,14.9811,111400.0],["2008-03-27",15.2891,15.2891,14.7313,14.927,88800.0],["2008-03-28",14.748,15.0727,14.3609,14.5565,105000.0],["2008-03-31",14.7189,14.9728,14.3692,14.8229,93200.0],["2008-04-01",15.131,15.131,14.8729,14.9769,135800.0],["2008-04-02",15.2558,15.2558,14.569,14.9853,89600.0],["2008-04-03",15.3599,19.0646,15.3599,18.8232,555000.0],["2008-04-04",18.8565,20.638,18.5651,20.3092,400400.0],["2008-04-07",21.8993,22.0616,20.4049,21.1709,762800.0],["2008-04-08",21.4123,21.4331,20.7171,21.2208,191400.0],["2008-04-09",21.4664,21.6787,20.817,20.9253,149200.0],["2008-04-10",20.6547,21.4123,20.6047,21.3332,149600.0],["2008-04-11",21.1625,21.4581,20.5631,21.3498,153600.0],["2008-04-14",21.3332,21.3498,18.3778,19.6057,408200.0],["2008-04-15",19.8971,21.1625,19.7306,21.1625,214000.0],["2008-04-16",21.6745,21.737,21.1875,21.6454,172400.0],["2008-04-17",21.8202,21.8202,21.1875,21.4581,148800.0],["2008-04-18",21.9243,22.2198,21.6454,22.2198,164600.0],["2008-04-21",22.6569,23.4228,22.1532,22.7443,376400.0],["2008-04-22",22.8858,22.9982,22.5487,22.8858,147800.0],["2008-04-23",22.8858,23.5851,22.4779,22.9066,176600.0],["2008-04-24",23.2563,23.3104,21.8535,22.8109,187200.0],["2008-04-25",23.1522,24.1013,22.8151,24.1013,215800.0],["2008-04-28",24.9463,24.963,24.2054,24.5384,280600.0],["2008-04-29",24.9047,24.9088,23.5435,23.7558,159200.0],["2008-04-30",24.1429,24.426,23.7725,23.8016,168000.0],["2008-05-01",24.555,24.9754,23.9681,24.2387,211000.0],["2008-05-02",24.555,26.0993,24.3552,26.0993,438400.0],["2008-05-05",26.628,27.0109,22.4821,22.9524,693600.0],["2008-05-06",22.9483,25.5707,21.2291,25.4125,617800.0],["2008-05-07",25.783,26.5239,23.7267,23.9348,297800.0],["2008-05-08",24.5009,25.5957,23.9764,25.5957,174400.0],["2008-05-09",24.5592,25.7455,23.9348,25.3251,293800.0],["2008-05-12",25.8038,26.0161,24.6424,25.9079,241000.0],["2008-05-13",26.4115,27.3731,25.9328,27.0359,286600.0],["2008-05-14",27.7269,27.7269,26.2658,26.7196,225800.0],["2008-05-15",27.3648,27.8559,27.2149,27.577,204000.0],["2008-05-16",28.0932,28.1182,27.0567,27.7019,221600.0],["2008-05-19",28.2597,29.7957,27.7644,28.8175,397200.0],["2008-05-20",28.7093,29.5126,28.1015,28.8466,239000.0],["2008-05-21",29.342,29.5418,25.5166,25.8496,627200.0],["2008-05-22",25.8704,25.9328,24.1513,25.2876,417400.0],["2008-05-23",25.5166,25.5166,23.5144,23.5602,397000.0],["2008-05-27",23.3729,25.5166,23.3645,25.3084,255800.0],["2008-05-28",25.7996,27.165,24.9796,26.4324,270800.0],["2008-05-29",27.0026,27.8684,25.1836,25.7039,439600.0],["2008-05-30",27.5479,29.6583,26.4407,28.4887,738600.0],["2008-06-02",28.4845,29.9664,27.8892,29.9664,642200.0],["2008-06-03",30.3577,31.2193,29.5793,31.211,590800.0],["2008-06-04",30.5658,31.3941,30.1787,30.8572,320200.0],["2008-06-05",30.9113,31.8437,30.803,31.8437,299200.0],["2008-06-06",31.6356,31.8437,30.5949,31.0112,297400.0],["2008-06-09",30.5991,31.1569,29.8415,30.545,331800.0],["2008-06-10",29.7874,29.7874,27.5771,28.7342,581600.0],["2008-06-11",28.7467,29.4755,28.1096,29.0466,246600.0],["2008-06-12",28.6468,29.9128,27.4933,27.9014,232400.0],["2008-06-13",27.6973,28.7051,27.0643,28.4302,228800.0],["2008-06-16",27.8806,29.7087,27.1018,29.488,222000.0],["2008-06-17",29.9794,31.337,29.9794,31.2537,283000.0],["2008-06-18",31.2329,31.8575,30.6124,31.1537,230800.0],["2008-06-19",31.5202,31.8159,30.704,30.9705,143400.0],["2008-06-20",30.6249,30.8039,29.4339,29.8378,236800.0],["2008-06-23",29.9836,31.033,29.9211,30.6582,200800.0],["2008-06-24",30.6873,30.8373,29.1507,29.538,206600.0],["2008-06-25",29.1549,29.5213,27.2767,28.2137,278000.0],["2008-06-26",28.0055,28.4761,27.2767,28.0055,210200.0],["2008-06-27",27.6973,29.2798,27.2767,29.0757,1245200.0],["2008-06-30",28.9466,31.2329,28.9466,30.8623,439400.0],["2008-07-01",30.3084,32.0658,30.0002,31.7867,374400.0],["2008-07-02",30.9039,32.4405,30.046,30.0752,434800.0],["2008-07-03",29.2923,29.6296,27.9722,28.9633,224800.0],["2008-07-07",28.7384,31.2329,28.222,30.7248,316400.0],["2008-07-08",30.8123,31.058,28.0013,31.0455,362200.0],["2008-07-09",31.2287,32.02,30.2751,30.2876,255400.0],["2008-07-10",30.9872,32.8362,30.0252,32.8362,348400.0],["2008-07-11",32.832,33.7273,31.9825,33.3442,423000.0],["2008-07-14",34.1188,36.8548,33.9814,36.6674,935800.0],["2008-07-15",35.6096,37.8542,34.7684,37.6877,995800.0],["2008-07-16",36.6508,38.4872,35.4431,37.3962,777400.0],["2008-07-17",37.9375,38.7079,36.3592,37.3295,462200.0],["2008-07-18",37.9875,37.9875,36.1885,36.734,308000.0],["2008-07-21",37.5627,39.3534,36.734,38.7663,572600.0],["2008-07-22",37.4586,38.9786,37.2629,38.583,440400.0],["2008-07-23",38.3123,39.3201,35.4014,35.7471,516000.0],["2008-07-24",34.9433,34.9558,31.5161,32.3406,1038200.0],["2008-07-25",31.691,34.9808,31.2287,34.2646,568400.0],["2008-07-28",34.9933,35.3973,34.3603,34.9225,361000.0],["2008-07-29",33.9564,35.7096,33.4858,35.2015,407800.0],["2008-07-30",34.5977,38.1541,34.5436,38.1541,484400.0],["2008-07-31",38.2457,38.3165,36.8131,37.063,398800.0],["2008-08-01",39.6824,43.7885,39.6033,42.4642,992400.0],["2008-08-04",42.3726,42.3726,36.3384,37.8876,1227800.0],["2008-08-05",37.4836,39.9239,37.1671,39.5367,627200.0],["2008-08-06",40.2862,44.0009,39.9281,42.9598,722800.0],["2008-08-07",43.5012,43.6844,40.078,41.8521,476400.0],["2008-08-08",40.7568,42.6391,40.4736,41.1233,398600.0],["2008-08-11",41.9937,44.0384,41.4814,42.6433,598800.0],["2008-08-12",43.3929,44.3757,42.7516,44.359,396200.0],["2008-08-13",44.3715,44.7421,42.7516,43.7468,447200.0],["2008-08-14",44.1341,44.738,43.3096,44.5464,343000.0],["2008-08-15",44.7255,45.7333,41.6397,42.0061,563000.0],["2008-08-18",42.4184,44.5381,42.0603,43.7885,462600.0],["2008-08-19",43.3054,43.3096,41.7063,42.1103,436200.0],["2008-08-20",42.1686,43.8302,42.1061,43.6636,349000.0],["2008-08-21",43.6594,43.6594,41.7688,42.3101,213000.0],["2008-08-22",42.3768,43.1597,40.8526,40.9567,399000.0],["2008-08-25",41.7396,41.7396,37.2712,37.4794,878000.0],["2008-08-26",37.7085,39.2243,37.5003,37.8209,528800.0],["2008-08-27",38.6788,38.9786,37.8126,37.9042,330400.0],["2008-08-28",38.279,39.9281,37.7585,39.6158,457200.0],["2008-08-29",39.9115,39.9115,38.4539,38.8954,201000.0],["2008-09-02",39.1452,39.1452,35.4431,35.5264,660400.0],["2008-09-03",34.6933,35.5347,32.8522,33.3229,1018200.0],["2008-09-04",31.8692,33.0813,30.303,30.5029,767000.0],["2008-09-05",29.5782,31.236,28.741,31.0111,631400.0],["2008-09-08",31.6609,32.4898,29.7198,30.2613,453600.0],["2008-09-09",29.6449,29.6449,24.7214,25.1588,865000.0],["2008-09-10",24.8047,28.2995,24.7131,27.4956,503800.0],["2008-09-11",27.4872,30.2613,26.0502,28.5744,459600.0],["2008-09-12",27.7663,29.4033,27.7621,28.7951,282200.0],["2008-09-15",28.0412,29.0575,25.063,26.7624,286600.0],["2008-09-16",25.4129,27.708,24.9922,27.1415,464400.0],["2008-09-17",26.9457,27.533,25.1296,25.2712,315800.0],["2008-09-18",25.517,26.4459,23.4135,25.7419,381400.0],["2008-09-19",26.7958,29.0992,26.7874,29.0034,441000.0],["2008-09-22",29.1575,29.1992,27.3081,27.4914,213000.0],["2008-09-23",27.4872,27.5997,25.4712,25.9294,256000.0],["2008-09-24",26.0168,27.3081,25.6336,26.0835,247000.0],["2008-09-25",26.1751,27.1498,25.667,25.9294,157800.0],["2008-09-26",25.2046,25.4504,24.1591,24.5173,317000.0],["2008-09-29",23.7425,23.7425,17.7028,19.8063,74200.0],["2008-09-30",19.8105,22.8053,19.8105,22.5346,378200.0],["2008-10-01",22.797,22.797,20.202,20.4186,262000.0],["2008-10-02",20.2728,20.4103,17.1821,17.2029,268600.0],["2008-10-03",17.507,19.4439,16.6614,16.7364,360800.0],["2008-10-06",15.5285,15.6951,13.6207,14.7704,509600.0],["2008-10-07",15.0953,16.4115,12.3128,12.7877,415400.0],["2008-10-08",13.2209,17.0613,11.8713,14.8703,553600.0],["2008-10-09",16.1949,17.6611,12.8876,12.9543,378000.0],["2008-10-10",11.3215,16.6614,10.4134,16.4115,492600.0],["2008-10-13",19.069,20.4519,17.2446,19.0607,365400.0],["2008-10-14",20.2853,22.0598,19.6688,20.1603,804400.0],["2008-10-15",20.1603,20.1603,15.7867,15.7867,605600.0],["2008-10-16",17.2029,19.244,15.1203,19.244,677000.0],["2008-10-17",19.1523,19.7355,16.7531,18.4276,575900.0],["2008-10-20",19.1523,19.1607,17.3612,18.9524,381300.0],["2008-10-21",18.9774,18.9774,17.2196,17.6361,364700.0],["2008-10-22",16.7947,17.7444,15.0786,15.4118,451600.0],["2008-10-23",15.5784,16.0283,13.7124,15.2036,468800.0],["2008-10-24",12.5127,14.3288,12.4961,13.7873,383200.0],["2008-10-27",13.2375,13.9456,12.6794,13.0376,210000.0],["2008-10-28",14.1289,14.9953,12.796,14.5371,285600.0],["2008-10-29",14.912,16.5698,13.5791,16.0783,430800.0],["2008-10-30",17.4695,17.4945,15.8284,16.8281,308000.0],["2008-10-31",16.4199,17.4945,15.5951,17.4945,267000.0],["2008-11-03",17.4862,18.2443,17.1363,17.4529,239200.0],["2008-11-04",14.3705,14.3705,11.4214,12.7043,1366000.0],["2008-11-05",12.7377,13.2792,11.6713,11.6713,490100.0],["2008-11-06",11.838,12.0212,10.9632,11.788,375300.0],["2008-11-07",12.0712,12.1878,10.8799,11.3298,289600.0],["2008-11-10",12.0712,12.0712,10.4217,10.4384,352500.0],["2008-11-11",10.0385,10.3218,8.4807,9.422,496400.0],["2008-11-12",8.9555,9.2638,7.7142,7.7142,450700.0],["2008-11-13",7.9725,9.1638,6.9895,9.1638,501000.0],["2008-11-14",8.8139,9.0222,7.5476,7.581,216000.0],["2008-11-17",7.556,8.3141,7.4143,8.1558,314200.0],["2008-11-18",8.1641,8.7473,8.0225,8.4973,345700.0],["2008-11-19",8.3724,8.3974,6.8645,6.8895,384100.0],["2008-11-20",6.6646,7.1727,6.2897,6.3813,369600.0],["2008-11-21",6.6979,6.7062,5.7065,6.3064,367200.0],["2008-11-24",6.6146,7.0978,6.2897,7.0145,380900.0],["2008-11-25",7.1228,7.3227,6.498,6.7645,196600.0],["2008-11-26",6.5391,8.059,6.5391,8.059,307400.0],["2008-11-28",7.6164,8.0089,7.4243,7.5997,92000.0],["2008-12-01",7.5078,7.5245,6.8481,6.9316,238200.0],["2008-12-02",7.1069,7.2656,6.7645,7.2155,271600.0],["2008-12-03",7.0067,7.5496,6.7478,7.4326,128800.0],["2008-12-04",7.3408,7.5579,6.7228,6.7645,106500.0],["2008-12-05",6.681,7.2322,6.3971,7.2322,179100.0],["2008-12-08",7.3575,8.4515,7.3074,8.1926,265800.0],["2008-12-09",7.8085,8.4432,7.7751,8.1676,319900.0],["2008-12-10",8.3513,9.1029,8.1425,8.3513,264600.0],["2008-12-11",8.2761,9.3952,8.059,8.1926,371900.0],["2008-12-12",7.9421,8.2344,7.5412,8.2177,184800.0],["2008-12-15",7.8753,8.6018,7.7751,8.0172,153700.0],["2008-12-16",8.4766,8.5601,7.9504,8.4766,121300.0],["2008-12-17",8.4181,9.1196,8.1425,8.9776,131000.0],["2008-12-18",8.9526,8.9526,8.4348,8.9108,146500.0],["2008-12-19",9.1113,9.6875,8.986,9.3117,158700.0],["2008-12-22",9.8128,9.8128,8.8273,9.3534,183300.0],["2008-12-23",8.8858,9.5789,8.8858,9.295,67800.0],["2008-12-24",9.3117,9.6207,9.1697,9.4871,48000.0],["2008-12-26",9.5956,10.1552,9.5205,9.9714,81200.0],["2008-12-29",9.9714,9.9965,8.7271,9.1029,137200.0],["2008-12-30",8.8607,9.4453,8.8607,9.3534,95500.0],["2008-12-31",8.986,9.5956,8.6519,9.0361,159400.0],["2009-01-02",9.0612,10.6562,9.0444,10.6479,183600.0],["2009-01-05",10.1719,11.1406,10.1468,10.9819,298500.0],["2009-01-06",11.1573,11.5999,10.7565,11.1907,206200.0],["2009-01-07",11.2158,11.2158,9.8128,10.0466,197700.0],["2009-01-08",9.6958,10.7815,9.6875,10.5811,134200.0],["2009-01-09",10.5978,10.5978,9.6958,9.8712,172000.0],["2009-01-12",10.0299,10.0299,9.1864,9.2699,127500.0],["2009-01-13",9.2115,9.5455,8.7187,8.819,155700.0],["2009-01-14",8.819,8.8524,7.8753,7.9922,160800.0],["2009-01-15",8.0506,8.4766,7.5162,8.3763,164900.0],["2009-01-16",8.7104,8.7104,7.7667,7.9421,150600.0],["2009-01-20",7.892,8.1425,7.4744,7.4911,220400.0],["2009-01-21",7.6665,9.1363,7.6414,8.9192,269900.0],["2009-01-22",8.6686,8.7104,7.9504,8.2093,141000.0],["2009-01-23",7.9504,8.4181,7.6832,8.0339,143900.0],["2009-01-26",8.1008,8.51,7.5579,7.75,128300.0],["2009-01-27",7.9922,8.1008,7.5997,7.7918,82200.0],["2009-01-28",8.1759,8.2177,7.7333,8.1258,159200.0],["2009-01-29",8.1509,8.226,7.775,7.917,93800.0],["2009-01-30",8.3429,8.7772,7.8252,8.3179,269800.0],["2009-02-02",8.8524,8.8524,7.9337,8.3513,248300.0],["2009-02-03",8.2594,8.8858,8.226,8.7689,208900.0],["2009-02-04",8.8774,9.153,8.5601,8.6937,167500.0],["2009-02-05",8.677,9.0194,8.51,8.9275,122000.0],["2009-02-06",9.0779,9.604,8.8941,9.5622,111100.0],["2009-02-09",9.6374,9.7376,8.6853,8.9108,181200.0],["2009-02-10",9.0862,9.2115,8.3513,8.4348,124000.0],["2009-02-11",8.3596,8.7689,8.1926,8.5183,71100.0],["2009-02-12",9.1029,9.1029,7.9755,8.2928,86700.0],["2009-02-13",8.1843,8.8941,8.0674,8.3262,101700.0],["2009-02-17",8.1759,8.226,7.5162,7.5162,146500.0],["2009-02-18",7.5245,7.917,6.7645,6.9733,234900.0],["2009-02-19",7.0986,7.2322,6.4806,6.5558,229500.0],["2009-02-20",6.5892,6.7645,6.2551,6.372,371500.0],["2009-02-23",6.4305,6.5892,5.9795,6.1883,403800.0],["2009-02-24",6.2551,6.7228,6.1048,6.5641,233200.0],["2009-02-25",6.514,6.6476,6.2718,6.4722,196600.0],["2009-02-26",6.6727,6.99,6.514,6.7812,156700.0],["2009-02-27",6.99,7.1905,6.6393,6.8481,224000.0],["2009-03-02",6.7478,7.0067,6.063,6.6894,288800.0],["2009-03-03",6.6727,7.2239,6.514,6.9065,244200.0],["2009-03-04",7.2072,7.3324,7.0234,7.1738,149900.0],["2009-03-05",6.9399,7.0986,6.514,6.514,97400.0],["2009-03-06",6.4221,6.6643,6.2635,6.3553,208100.0],["2009-03-09",6.1967,6.6476,6.1883,6.4722,138400.0],["2009-03-10",6.6309,7.1571,6.6309,7.0735,211000.0],["2009-03-11",7.2573,7.4661,7.0401,7.1654,132200.0],["2009-03-12",7.132,7.7584,6.9566,7.7249,201900.0],["2009-03-13",8.4014,8.4014,7.5746,7.9838,162300.0],["2009-03-16",7.8753,8.1425,7.1654,7.2406,205000.0],["2009-03-17",7.3324,7.9337,6.9065,7.9337,102600.0],["2009-03-18",7.9838,7.9838,7.4577,7.8669,151900.0],["2009-03-19",7.8836,8.0924,7.5162,7.7918,164300.0],["2009-03-20",7.892,7.892,7.4911,7.5496,126700.0],["2009-03-23",7.8502,8.2344,7.7416,8.2344,156000.0],["2009-03-24",8.1759,8.5601,8.1425,8.1425,157400.0],["2009-03-25",8.4438,8.8538,7.95,8.4019,198600.0],["2009-03-26",8.7785,8.8204,8.3768,8.6028,200900.0],["2009-03-27",8.3768,8.7367,8.0002,8.0588,243500.0],["2009-03-30",7.9417,7.9417,7.0379,7.3224,222200.0],["2009-03-31",7.3391,7.8664,7.2387,7.5065,150800.0],["2009-04-01",7.314,7.699,7.2806,7.4479,144000.0],["2009-04-02",7.7743,8.0672,7.6153,7.8329,332500.0],["2009-04-03",7.858,8.1592,7.5232,8.0002,193500.0],["2009-04-06",7.791,8.6028,7.791,8.5023,189500.0],["2009-04-07",8.8538,9.1886,8.5777,8.9961,543300.0],["2009-04-08",8.9961,9.4145,8.9375,9.4145,230500.0],["2009-04-09",9.7492,10.2597,9.6237,10.2263,217000.0],["2009-04-13",10.2011,10.2179,9.4229,10.1342,145400.0],["2009-04-14",9.8748,9.9836,9.6321,9.7325,220800.0],["2009-04-15",9.9585,9.9585,9.4982,9.8664,88900.0],["2009-04-16",9.858,10.2514,9.6488,10.1258,115200.0],["2009-04-17",10.1342,10.1342,9.7241,9.9334,95100.0],["2009-04-20",9.6237,9.7911,8.7869,9.0714,183300.0],["2009-04-21",9.2053,9.7074,8.7869,9.5651,91800.0],["2009-04-22",9.7409,10.335,9.4145,9.8999,158700.0],["2009-04-23",9.9752,10.0421,9.6488,9.8999,125300.0],["2009-04-24",10.017,10.8623,9.9836,10.8623,213300.0],["2009-04-27",10.5359,10.8371,9.2639,9.4061,438200.0],["2009-04-28",9.222,9.8831,9.0881,9.54,215600.0],["2009-04-29",9.7158,10.1342,9.5651,10.1258,160100.0],["2009-04-30",10.0589,10.8372,10.0589,10.4606,164700.0],["2009-05-01",10.4689,10.653,10.2346,10.5443,172100.0],["2009-05-04",10.6698,11.4648,10.6698,11.4481,231600.0],["2009-05-05",11.4732,11.6322,11.0296,11.2723,174200.0],["2009-05-06",11.6907,11.6907,10.9794,11.1468,156200.0],["2009-05-07",11.1384,11.5568,9.7158,9.7241,273600.0],["2009-05-08",11.3727,12.4523,10.6865,12.1343,784800.0],["2009-05-11",12.2096,12.5276,10.971,12.4857,291200.0],["2009-05-12",12.5443,12.9293,12.1761,12.8121,340600.0],["2009-05-13",12.8037,12.8288,11.4648,11.5485,261700.0],["2009-05-14",11.0129,12.2598,10.7116,12.0255,237000.0],["2009-05-15",12.3435,12.3435,11.8079,11.9251,129400.0],["2009-05-18",11.9083,12.4272,11.9083,12.4188,150900.0],["2009-05-19",12.4104,12.7954,11.8832,12.6615,265300.0],["2009-05-20",12.6029,13.1301,12.3435,12.3769,163500.0],["2009-05-21",12.3769,12.3853,11.5066,11.8079,148600.0],["2009-05-22",12.0171,12.2598,11.7995,11.9836,103200.0],["2009-05-26",12.1259,12.7619,12.0338,12.5443,175400.0],["2009-05-27",12.9293,13.49,12.7201,12.7201,279600.0],["2009-05-28",13.1385,13.1636,12.5611,12.7368,223900.0],["2009-05-29",12.7535,13.2305,10.8874,11.7158,862300.0],["2009-06-01",11.8163,12.0087,10.5443,11.0213,535100.0],["2009-06-02",10.5694,11.0464,10.4606,10.6447,356600.0],["2009-06-03",10.4689,10.971,10.2095,10.8957,274400.0],["2009-06-04",11.0129,11.5066,10.9292,11.4313,222100.0],["2009-06-05",11.3058,11.607,10.8204,11.4648,225900.0],["2009-06-08",11.4481,11.5819,11.038,11.3225,154400.0],["2009-06-09",11.3309,11.5485,11.2054,11.356,115000.0],["2009-06-10",11.5655,11.7164,11.3141,11.6493,150600.0],["2009-06-11",11.6661,11.775,11.4482,11.4817,136100.0],["2009-06-12",11.1632,11.775,11.1632,11.7667,130100.0],["2009-06-15",11.6661,11.6661,11.0208,11.356,146600.0],["2009-06-16",11.071,11.6326,10.9621,11.0543,106600.0],["2009-06-17",10.9034,11.5739,10.8951,11.3392,126000.0],["2009-06-18",11.2806,11.4985,11.004,11.1465,75600.0],["2009-06-19",11.3392,11.6326,11.2303,11.6326,118800.0],["2009-06-22",11.4733,11.5152,10.8951,10.8951,147000.0],["2009-06-23",10.9034,11.2806,10.895,10.9034,93700.0],["2009-06-24",11.3057,12.3198,11.3057,11.7667,275000.0],["2009-06-25",11.7583,11.9929,11.4985,11.8588,143300.0],["2009-06-26",11.7415,12.4036,11.7415,12.4036,331200.0],["2009-06-29",11.6326,11.9762,11.1046,11.3225,381300.0],["2009-06-30",11.2973,11.5404,11.1465,11.1465,195200.0],["2009-07-01",11.1549,11.5739,10.9789,11.0375,140900.0],["2009-07-02",10.7107,10.9705,10.4844,10.8951,191400.0],["2009-07-06",10.585,10.6855,10.0905,10.2162,129700.0],["2009-07-07",10.1743,10.3922,9.6379,9.7385,168500.0],["2009-07-08",9.6463,9.7301,8.9507,9.1937,231700.0],["2009-07-09",9.244,9.5457,9.1351,9.1854,111300.0],["2009-07-10",9.0764,9.4284,8.8166,9.2357,153600.0],["2009-07-13",8.9842,9.529,8.8669,9.529,98400.0],["2009-07-14",9.529,10.0151,9.529,10.0151,90600.0],["2009-07-15",10.0235,10.4425,9.9983,10.1911,140400.0],["2009-07-16",10.3838,10.4425,9.9396,10.4006,77500.0],["2009-07-17",10.3671,10.476,10.0067,10.3922,88000.0],["2009-07-20",10.3587,10.8867,10.3084,10.5598,98500.0],["2009-07-21",10.8699,10.8951,10.2246,10.4173,58000.0],["2009-07-22",10.2162,10.3922,10.1827,10.2749,60600.0],["2009-07-23",10.3,10.8364,10.2413,10.761,110400.0],["2009-07-24",10.8615,10.8951,10.5598,10.8867,67300.0],["2009-07-27",10.9537,10.9537,10.6604,10.9286,93200.0],["2009-07-28",10.7442,10.9621,10.7274,10.9621,68600.0],["2009-07-29",10.6352,11.0627,10.5179,10.8699,107700.0],["2009-07-30",11.1213,11.5236,10.9118,11.1465,173600.0],["2009-07-31",11.6912,12.0935,11.4649,11.4649,266000.0],["2009-08-03",11.8253,12.0097,11.6074,11.7164,148500.0],["2009-08-04",11.708,11.8086,11.5236,11.5739,93700.0],["2009-08-05",11.6493,11.7331,11.2219,11.4063,89000.0],["2009-08-06",11.3476,11.6074,10.828,11.0208,80200.0],["2009-08-07",10.937,11.7331,10.937,11.5404,123100.0],["2009-08-10",11.2387,11.8924,11.0962,11.6326,94500.0],["2009-08-11",11.7248,11.8169,11.0543,11.0543,72300.0],["2009-08-12",11.0794,11.4398,10.8951,11.1968,98700.0],["2009-08-13",11.4147,11.5655,11.0794,11.2722,70900.0],["2009-08-14",11.2722,11.3392,10.9202,10.9705,64000.0],["2009-08-17",10.7191,10.8783,10.1827,10.6185,78400.0],["2009-08-18",10.6688,11.0543,10.6436,10.7274,60000.0],["2009-08-19",10.6436,11.4482,10.6436,11.2889,99700.0],["2009-08-20",11.4063,11.4063,10.9286,11.1381,81200.0],["2009-08-21",11.2387,11.8002,11.1884,11.8002,133900.0],["2009-08-24",11.7164,12.2276,11.4901,11.7834,134700.0],["2009-08-25",12.1186,12.2779,11.8588,11.9846,94200.0],["2009-08-26",12.0097,12.2276,11.8924,12.0181,80300.0],["2009-08-27",12.0181,12.1606,11.6493,12.06,83000.0],["2009-08-28",11.9762,12.2025,11.8253,11.8253,64700.0],["2009-08-31",11.7331,11.884,11.3057,11.4147,108800.0],["2009-09-01",11.1968,11.6242,10.8531,11.1046,98800.0],["2009-09-02",10.9115,11.2473,10.6933,10.8444,95800.0],["2009-09-03",10.9535,10.9535,10.6597,10.8863,71600.0],["2009-09-04",11.0794,11.0794,10.6513,10.8528,70300.0],["2009-09-08",10.9619,11.0374,10.7017,10.9871,134600.0],["2009-09-09",11.1549,11.8348,10.9115,11.7928,161200.0],["2009-09-10",11.9607,12.1873,11.6669,12.1705,109700.0],["2009-09-11",12.5063,12.5063,11.7509,11.8348,119600.0],["2009-09-14",11.6753,11.9523,11.4571,11.9523,48900.0],["2009-09-15",11.8852,12.0111,11.8012,11.9355,73300.0],["2009-09-16",12.1789,12.5063,12.053,12.3216,128400.0],["2009-09-17",12.3468,12.4895,12.2964,12.3468,86900.0],["2009-09-18",12.137,12.5063,12.137,12.3636,93300.0],["2009-09-21",12.2881,12.3384,11.9523,11.9859,90900.0],["2009-09-22",12.0195,12.1202,11.902,11.902,66400.0],["2009-09-23",12.1705,12.1705,11.776,11.8432,95200.0],["2009-09-24",11.86,12.1873,11.583,11.8516,74500.0],["2009-09-25",11.8432,11.8432,11.6669,11.7341,47500.0],["2009-09-28",11.7928,12.1705,11.6669,12.137,56700.0],["2009-09-29",12.1202,12.4895,11.9355,12.4223,88500.0],["2009-09-30",12.5902,13.1526,12.5734,13.0519,266600.0],["2009-10-01",13.0603,13.1526,12.5902,12.7497,168400.0],["2009-10-02",12.6825,12.7245,12.3216,12.565,98100.0],["2009-10-05",12.5902,12.7161,12.3216,12.3888,76300.0],["2009-10-06",12.5147,12.842,12.3888,12.4979,74000.0],["2009-10-07",12.4643,12.8252,12.3888,12.7833,43800.0],["2009-10-08",12.9679,13.2281,12.926,13.1022,77700.0],["2009-10-09",13.1274,13.4296,13.0351,13.4296,67000.0],["2009-10-12",13.6898,14.1178,13.4715,13.7737,129800.0],["2009-10-13",13.7737,14.4368,13.438,13.866,199500.0],["2009-10-14",14.0171,14.101,13.7653,13.7905,108000.0],["2009-10-15",13.7653,13.7821,13.5135,13.6646,51900.0],["2009-10-16",13.5974,15.0243,13.5974,14.8648,229000.0],["2009-10-19",14.8984,15.3349,14.4787,14.6634,154700.0],["2009-10-20",14.613,14.6886,13.6898,14.1598,128300.0],["2009-10-21",14.185,14.4704,13.8576,13.95,89600.0],["2009-10-22",14.101,14.1598,13.5303,13.8912,89000.0],["2009-10-23",14.1094,14.1094,13.3204,13.4547,117100.0],["2009-10-26",13.4296,13.9248,12.4559,12.8588,193800.0],["2009-10-27",12.6658,12.9092,12.4307,12.7077,90700.0],["2009-10-28",12.7581,12.8252,11.4571,11.7089,227700.0],["2009-10-29",11.776,12.414,11.776,12.2964,83200.0],["2009-10-30",12.5818,12.5902,11.1717,11.8936,250300.0],["2009-11-02",12.1286,12.5063,11.9607,12.4559,325600.0],["2009-11-03",12.4223,12.9176,12.3048,12.9008,128600.0],["2009-11-04",13.161,13.8912,13.1526,13.4883,196300.0],["2009-11-05",13.7821,13.8828,13.5555,13.673,117200.0],["2009-11-06",13.6814,14.0171,13.4044,14.0171,125600.0],["2009-11-09",14.3528,14.4787,14.0003,14.4452,82500.0],["2009-11-10",14.2269,14.2857,13.7569,14.2018,75900.0],["2009-11-11",14.2857,14.4368,14.0003,14.2018,48900.0],["2009-11-12",14.143,14.5123,13.7653,13.7737,86000.0],["2009-11-13",13.8073,14.3109,13.7485,14.0843,72000.0],["2009-11-16",14.2773,15.6958,14.2186,15.5783,266200.0],["2009-11-17",15.5279,16.3421,15.1167,15.8301,147700.0],["2009-11-18",15.8469,17.0723,15.8301,16.7953,319100.0],["2009-11-19",16.7282,16.7282,15.4524,15.9392,129000.0],["2009-11-20",15.6035,15.9896,15.3685,15.8301,99400.0],["2009-11-23",15.8805,17.2906,15.8805,16.4596,188900.0],["2009-11-24",16.5603,16.6443,16.1155,16.6443,82500.0],["2009-11-25",16.787,16.787,16.3673,16.4764,57600.0],["2009-11-27",16.0731,16.1403,15.569,15.779,46700.0],["2009-11-30",15.7874,15.7874,15.1825,15.5774,116000.0],["2009-12-01",15.7034,16.3336,15.4934,16.1655,95000.0],["2009-12-02",16.1823,16.9469,16.1823,16.2832,116200.0],["2009-12-03",16.384,16.594,15.7034,15.7874,48000.0],["2009-12-04",16.0899,16.51,15.7202,15.8546,88300.0],["2009-12-07",15.5942,16.1907,15.5942,15.7622,53400.0],["2009-12-08",15.5858,16.1739,15.4682,15.6782,59200.0],["2009-12-09",15.5858,15.6614,14.9136,15.2917,81700.0],["2009-12-10",15.2497,15.4429,15.0144,15.2245,70500.0],["2009-12-11",15.3589,16.0479,15.3589,15.9723,83600.0],["2009-12-14",15.9303,16.7201,15.8799,16.6192,103200.0],["2009-12-15",16.6108,17.199,16.3672,16.3672,133600.0],["2009-12-16",16.7033,18.0644,16.594,17.6107,214500.0],["2009-12-17",17.5266,17.7703,17.3334,17.4342,60500.0],["2009-12-18",17.0141,18.1064,17.0141,18.1064,178400.0],["2009-12-21",18.0392,18.0644,15.9723,17.7115,98000.0],["2009-12-22",17.6947,17.7283,17.241,17.3502,65900.0],["2009-12-23",17.5014,17.7283,17.3922,17.5687,44800.0],["2009-12-24",17.6695,17.7619,17.4846,17.6863,15700.0],["2009-12-28",18.098,18.35,17.157,17.5435,47400.0],["2009-12-29",17.5434,17.6359,17.3586,17.5855,30700.0],["2009-12-30",17.5855,17.7367,17.3586,17.6443,42600.0],["2009-12-31",17.6695,17.7703,17.3334,17.3922,48500.0],["2010-01-04",17.6443,17.8963,17.4762,17.8963,82300.0],["2010-01-05",17.8963,18.1316,17.5099,17.5099,65900.0],["2010-01-06",17.6443,17.6947,17.3922,17.6443,88900.0],["2010-01-07",17.6359,17.6779,17.0982,17.1318,56100.0],["2010-01-08",17.157,17.6023,16.8881,17.241,161900.0],["2010-01-11",16.8545,17.3082,16.8545,16.9805,82700.0],["2010-01-12",16.8797,16.9469,16.1907,16.5688,92000.0],["2010-01-13",16.6865,16.8881,16.2327,16.7789,68800.0],["2010-01-14",17.0141,17.0141,16.7873,16.8209,27700.0],["2010-01-15",16.9721,17.0981,16.4764,16.51,47800.0],["2010-01-19",16.51,17.1402,16.384,16.9049,77800.0],["2010-01-20",16.7705,17.1402,16.5688,17.0225,48900.0],["2010-01-21",17.1738,17.2242,15.7538,15.8126,124500.0],["2010-01-22",15.8126,15.8126,14.9136,15.1153,131800.0],["2010-01-25",15.3505,15.5858,15.2077,15.2077,40700.0],["2010-01-26",15.0817,15.1237,14.4347,14.5103,72500.0],["2010-01-27",14.5607,14.9976,14.4347,14.9556,52300.0],["2010-01-28",14.9556,15.0228,14.5439,14.9556,73500.0],["2010-01-29",14.838,15.1237,13.0232,13.3424,312900.0],["2010-02-01",13.6449,13.6869,13.0064,13.2584,201400.0],["2010-02-02",13.3172,13.5441,12.6031,13.4685,212500.0],["2010-02-03",13.4097,13.4601,12.8131,13.1996,148400.0],["2010-02-04",13.0316,13.4853,12.7039,12.7375,111100.0],["2010-02-05",12.7375,13.082,12.393,12.8887,141200.0],["2010-02-08",12.9391,13.0652,12.6703,12.7123,56400.0],["2010-02-09",12.8551,13.1324,12.7207,12.7879,86300.0],["2010-02-10",12.6871,13.04,12.2922,12.9391,139100.0],["2010-02-11",12.8635,13.2164,12.6535,13.1744,53200.0],["2010-02-12",13.1492,13.9054,13.0232,13.7289,123400.0],["2010-02-16",13.7121,13.9894,13.7121,13.8634,66600.0],["2010-02-17",13.9978,14.0146,13.4853,13.5357,59500.0],["2010-02-18",13.4937,13.8382,13.4349,13.7793,36200.0],["2010-02-19",13.7625,13.8466,13.6533,13.7289,28900.0],["2010-02-22",13.7121,13.7625,13.5357,13.5945,25100.0],["2010-02-23",13.6365,13.7541,13.4853,13.5105,38000.0],["2010-02-24",13.4853,13.6869,13.3929,13.5021,36100.0],["2010-02-25",13.208,13.7373,13.0568,13.7121,84100.0],["2010-02-26",13.7793,13.7793,13.4853,13.5609,25300.0],["2010-03-01",13.7709,14.0482,13.6617,13.8634,53400.0],["2010-03-02",13.9474,14.191,13.9474,14.0902,41100.0],["2010-03-03",14.0902,14.1826,14.065,14.0734,29800.0],["2010-03-04",14.0818,14.1742,13.9642,14.0986,30700.0],["2010-03-05",14.149,14.2499,14.0482,14.1574,38800.0],["2010-03-08",14.1322,14.1574,13.9222,14.0902,27900.0],["2010-03-09",14.0902,14.5019,14.0566,14.1826,102200.0],["2010-03-10",14.1742,16.0227,14.149,16.0059,404400.0],["2010-03-11",16.1739,16.5856,15.9303,16.3924,216100.0],["2010-03-12",16.6864,16.7621,16.384,16.552,112000.0],["2010-03-15",16.6528,16.6528,15.7538,16.0479,86400.0],["2010-03-16",16.0899,16.594,16.0899,16.3588,58500.0],["2010-03-17",16.3924,16.7369,16.3924,16.4512,64600.0],["2010-03-18",16.4092,16.594,16.1067,16.342,41000.0],["2010-03-19",15.9807,16.384,15.611,15.9807,74000.0],["2010-03-22",15.5606,16.0731,15.3253,16.0731,54300.0],["2010-03-23",16.4344,16.6528,16.3,16.3756,70100.0],["2010-03-24",16.4008,16.4008,15.5597,15.6943,71500.0],["2010-03-25",15.6775,15.7364,15.2149,15.2401,78700.0],["2010-03-26",15.1981,15.4336,14.4748,14.9121,153200.0],["2010-03-29",15.1056,15.5597,14.9289,15.299,97000.0],["2010-03-30",15.442,15.7868,15.3495,15.484,40600.0],["2010-03-31",15.4756,15.5513,15.1224,15.1308,47700.0],["2010-04-01",15.156,15.7616,15.156,15.6943,62400.0],["2010-04-05",15.8962,16.1905,15.6943,16.1401,45400.0],["2010-04-06",15.9466,16.3083,15.9466,16.2242,62900.0],["2010-04-07",16.3251,16.4849,16.2326,16.4008,99000.0],["2010-04-08",16.1737,16.3335,15.9803,16.2831,38800.0],["2010-04-09",16.2831,16.3756,16.1485,16.2326,60100.0],["2010-04-12",16.4008,16.4008,16.2158,16.3419,60300.0],["2010-04-13",16.3419,16.3419,16.1989,16.241,50600.0],["2010-04-14",16.241,16.2746,16.0728,16.2326,64200.0],["2010-04-15",16.3335,16.3335,16.0644,16.2662,45000.0],["2010-04-16",15.9887,16.2662,15.8541,16.0223,57200.0],["2010-04-19",15.9803,15.9803,15.2233,15.6775,51400.0],["2010-04-20",15.6607,15.77,15.3327,15.6859,38700.0],["2010-04-21",15.7868,15.7868,15.1392,15.6438,23700.0],["2010-04-22",15.4336,15.8962,15.2485,15.8373,27600.0],["2010-04-23",15.9298,16.2158,15.77,16.1485,42200.0],["2010-04-26",16.1485,16.2242,15.9382,16.0307,51900.0],["2010-04-27",15.8121,15.8709,15.5177,15.5681,43700.0],["2010-04-28",15.5681,15.77,15.4083,15.4924,34800.0],["2010-04-29",15.5513,15.8121,15.5429,15.8121,33800.0],["2010-04-30",15.7364,15.8036,14.971,15.013,76400.0],["2010-05-03",15.1392,15.3915,15.0972,15.2149,24700.0],["2010-05-04",14.9458,15.0887,14.3738,14.786,60800.0],["2010-05-05",14.7691,14.8532,14.3822,14.7775,73100.0],["2010-05-06",14.7607,14.8364,13.2468,14.0963,129200.0],["2010-05-07",13.9197,14.1299,13.2468,13.5244,133000.0],["2010-05-10",14.2309,14.828,14.0879,14.786,70300.0],["2010-05-11",14.4075,14.7944,14.0879,14.6514,66400.0],["2010-05-12",14.6514,15.2738,14.3402,15.2401,51900.0],["2010-05-13",15.2654,15.2738,14.8028,15.114,30000.0],["2010-05-14",15.1476,15.1476,14.3822,14.5589,51800.0],["2010-05-17",14.3654,14.7187,14.0122,14.6766,60300.0],["2010-05-18",14.8028,14.8785,14.2645,14.357,54000.0],["2010-05-19",13.9197,14.172,13.2468,13.6505,64800.0],["2010-05-20",13.272,13.5748,12.7758,12.8263,92900.0],["2010-05-21",12.2796,13.4066,11.3544,12.9356,280600.0],["2010-05-24",12.9861,13.8524,12.9524,13.6337,96100.0],["2010-05-25",13.0449,14.1888,13.0449,14.0795,88400.0],["2010-05-26",14.214,14.2813,13.5496,13.6589,108100.0],["2010-05-27",14.172,14.3991,13.6253,14.3822,62100.0],["2010-05-28",14.2477,14.315,13.272,14.0374,65100.0],["2010-06-01",13.6253,13.9617,13.3561,13.4571,103800.0],["2010-06-02",13.5244,13.9202,13.3139,13.9202,51900.0],["2010-06-03",14.0213,14.0634,13.6423,13.8444,51100.0],["2010-06-04",13.6423,13.6423,12.8423,12.8592,64200.0],["2010-06-07",12.8592,13.0276,12.2107,12.236,146400.0],["2010-06-08",12.3202,12.556,12.2107,12.4213,74800.0],["2010-06-09",12.556,13.0529,12.1265,12.2781,56200.0],["2010-06-10",12.6318,13.2213,12.2444,13.1371,75400.0],["2010-06-11",13.1286,13.4739,12.8844,13.4318,47200.0],["2010-06-14",13.5076,13.7855,12.7581,12.8002,78600.0],["2010-06-15",12.8002,13.0529,12.4886,12.6655,103100.0],["2010-06-16",12.4802,12.6571,12.2276,12.2949,90000.0],["2010-06-17",12.3286,12.4044,12.0844,12.2697,123600.0],["2010-06-18",12.3623,12.9181,12.3034,12.337,129800.0],["2010-06-21",12.6318,13.0444,12.5644,12.716,58800.0],["2010-06-22",12.7918,12.9434,12.6318,12.876,48300.0],["2010-06-23",12.8423,13.1792,12.8002,12.935,41700.0],["2010-06-24",12.8339,13.1708,12.5139,12.5139,47400.0],["2010-06-25",12.5897,13.3729,12.4634,13.3729,181100.0],["2010-06-28",13.2381,13.2971,12.8844,12.9939,71000.0],["2010-06-29",12.9855,12.9855,12.236,12.3792,82200.0],["2010-06-30",12.4213,13.0529,12.3371,12.6234,73800.0],["2010-07-01",12.5813,12.6739,11.857,12.2023,52900.0],["2010-07-02",12.2023,12.3371,11.6549,11.9413,49300.0],["2010-07-06",12.0844,12.1939,11.6297,11.697,45100.0],["2010-07-07",11.6549,12.1686,11.6297,12.1602,36500.0],["2010-07-08",12.2107,12.3371,11.8739,12.236,33700.0],["2010-07-09",12.0928,12.4971,12.0928,12.4802,24200.0],["2010-07-12",12.5223,12.5392,11.9834,12.0255,26100.0],["2010-07-13",12.1855,12.6318,12.1097,12.5644,37800.0],["2010-07-14",12.5728,12.5728,12.0844,12.4128,38500.0],["2010-07-15",12.4802,12.4886,11.9497,12.177,27300.0],["2010-07-16",12.0676,12.1434,11.6381,11.6634,40900.0],["2010-07-19",11.7897,11.7981,11.3855,11.6381,25400.0],["2010-07-20",11.4528,12.1265,11.4107,12.0507,58100.0],["2010-07-21",12.1181,12.5055,11.9749,12.3707,72700.0],["2010-07-22",12.3876,13.0276,12.3876,12.9686,99800.0],["2010-07-23",12.9771,13.6423,12.9013,13.6171,73200.0],["2010-07-26",13.6171,14.8045,13.6171,14.6781,129000.0],["2010-07-27",14.7624,15.1497,14.1644,14.3666,92800.0],["2010-07-28",14.2908,14.3666,13.2886,13.5076,59300.0],["2010-07-29",12.6402,14.055,12.6318,13.6171,64100.0],["2010-07-30",13.7602,13.7602,13.0613,13.5834,61300.0],["2010-08-02",13.5497,13.9371,12.9686,13.2971,55700.0],["2010-08-03",13.1455,13.3055,12.716,13.2044,35400.0],["2010-08-04",13.3055,13.6929,13.3055,13.4402,27900.0],["2010-08-05",13.2213,13.516,13.0444,13.3055,33400.0],["2010-08-06",13.095,13.2213,12.6992,13.0613,28300.0],["2010-08-09",13.1876,13.2044,12.7581,13.1792,25300.0],["2010-08-10",13.0192,13.3055,12.8002,13.1708,31400.0],["2010-08-11",12.8676,12.8676,12.076,12.3118,66900.0],["2010-08-12",12.2023,12.3707,12.0002,12.1013,35200.0],["2010-08-13",12.0423,12.1013,11.7897,11.7981,30600.0],["2010-08-16",11.7897,12.236,11.7897,12.0928,30800.0],["2010-08-17",12.2107,12.2865,12.0002,12.1349,25200.0],["2010-08-18",12.0676,12.0676,11.9244,12.0255,28300.0],["2010-08-19",12.0002,12.017,11.7897,12.017,63100.0],["2010-08-20",11.8739,11.9328,11.6465,11.8907,44800.0],["2010-08-23",11.8907,12.1013,11.5118,11.5455,45600.0],["2010-08-24",11.3518,11.5791,11.1749,11.217,45000.0],["2010-08-25",11.0318,11.756,11.0233,11.697,55400.0],["2010-08-26",11.7055,11.8318,11.3686,11.4444,39300.0],["2010-08-27",11.6213,11.8823,11.537,11.8823,42600.0],["2010-08-30",11.8402,11.8402,11.2928,11.4191,44200.0],["2010-08-31",11.3855,12.0002,11.3855,11.9328,84000.0],["2010-09-01",12.2027,12.228,11.5533,12.1858,60200.0],["2010-09-02",12.2111,12.3714,12.0678,12.3123,33600.0],["2010-09-03",12.4978,12.6075,12.3461,12.5569,26700.0],["2010-09-07",12.481,12.5232,12.0256,12.3376,46100.0],["2010-09-08",12.3798,12.7255,12.3123,12.3629,37100.0],["2010-09-09",12.5485,12.6412,12.287,12.3545,33500.0],["2010-09-10",12.3967,12.8014,12.3967,12.7508,45600.0],["2010-09-13",12.7761,13.3074,12.6918,13.1809,43600.0],["2010-09-14",13.1556,13.1641,12.9785,13.0123,15100.0],["2010-09-15",12.9785,13.046,12.7593,13.0123,13400.0],["2010-09-16",12.9279,13.0713,12.6496,12.7593,18800.0],["2010-09-17",12.9448,13.0882,12.5653,13.0207,38400.0],["2010-09-20",12.9532,13.4508,12.9111,13.4339,32300.0],["2010-09-21",13.4339,13.4592,13.0291,13.0291,19300.0],["2010-09-22",13.0038,13.0038,12.6075,12.7087,26100.0],["2010-09-23",12.6412,12.8942,12.5147,12.6244,37600.0],["2010-09-24",12.8014,13.3918,12.7087,13.2906,43800.0],["2010-09-27",13.2906,13.2906,12.6918,13.0797,35500.0],["2010-09-28",13.0376,13.1725,12.6496,13.1135,22500.0],["2010-09-29",12.9701,13.1556,12.8773,13.0713,23300.0],["2010-09-30",13.1556,13.3327,12.7593,13.0882,44000.0],["2010-10-01",13.0123,13.1978,12.8605,12.9785,27300.0],["2010-10-04",12.8942,12.9785,12.6496,12.6918,24400.0],["2010-10-05",12.8267,13.2147,12.7761,13.1219,43400.0],["2010-10-06",13.046,13.1388,12.7171,12.8099,37000.0],["2010-10-07",12.9364,12.9448,12.7677,12.7761,24900.0],["2010-10-08",12.7508,12.8858,12.6496,12.734,65600.0],["2010-10-11",12.6834,12.8183,12.5232,12.6244,57700.0],["2010-10-12",12.5063,12.852,12.4388,12.7593,64500.0],["2010-10-13",12.8183,13.3159,12.7846,13.2484,114700.0],["2010-10-14",13.2568,14.058,13.2147,14.0158,61900.0],["2010-10-15",14.1676,14.3278,13.9989,14.1592,55800.0],["2010-10-18",14.1592,14.3363,14.0158,14.3194,28500.0],["2010-10-19",14.0242,14.2688,13.3243,13.5857,59900.0],["2010-10-20",13.7038,14.2013,13.7038,13.8134,27200.0],["2010-10-21",13.9568,14.1001,13.4086,13.7459,27500.0],["2010-10-22",13.8303,14.1254,13.7459,14.1254,22500.0],["2010-10-25",14.2013,14.2941,14.0495,14.2266,22900.0],["2010-10-26",14.0917,14.2772,13.9736,14.1507,46100.0],["2010-10-27",13.9989,14.0495,13.493,13.7544,32900.0],["2010-10-28",13.8387,13.8387,13.1472,13.24,35600.0],["2010-10-29",13.1641,14.311,13.1641,14.311,83500.0],["2010-11-01",14.311,14.5134,13.746,13.8977,44100.0],["2010-11-02",14.2688,14.6399,14.0158,14.6399,44600.0],["2010-11-03",14.6146,14.6905,14.2266,14.5808,32000.0],["2010-11-04",14.7917,15.2049,14.7158,15.2049,73200.0],["2010-11-05",15.2302,15.247,15.0362,15.1627,34800.0],["2010-11-08",15.1796,15.2639,14.9266,15.2133,41900.0],["2010-11-09",15.2555,15.2555,14.7579,14.8844,27800.0],["2010-11-10",14.9181,15.6603,14.7579,15.6012,61100.0],["2010-11-11",15.6856,15.6856,15.2723,15.4494,41700.0],["2010-11-12",15.2386,15.2386,14.5471,14.6146,38000.0],["2010-11-15",14.7073,14.9856,14.3531,14.3953,26200.0],["2010-11-16",14.2857,14.3953,13.8977,14.3447,38900.0],["2010-11-17",14.3531,14.5302,14.0833,14.2098,21000.0],["2010-11-18",14.4628,14.7326,13.9146,14.2772,101400.0],["2010-11-19",14.176,14.3447,13.9568,14.0495,48200.0],["2010-11-22",14.1086,14.1086,13.4002,13.7797,58900.0],["2010-11-23",13.4677,13.9146,13.4592,13.864,35300.0],["2010-11-24",13.9652,14.4712,13.9146,14.4712,29000.0],["2010-11-26",14.3784,14.5977,14.2519,14.3447,8200.0],["2010-11-29",14.1843,14.2265,13.8466,13.9479,23400.0],["2010-11-30",13.7368,13.931,13.6777,13.8128,39400.0],["2010-12-01",14.6655,14.6655,13.931,14.1505,41700.0],["2010-12-02",14.1167,14.4798,14.1167,14.4207,25400.0],["2010-12-03",14.3531,14.4713,14.2772,14.4545,18100.0],["2010-12-06",14.3531,14.7837,14.3109,14.7837,32500.0],["2010-12-07",14.9948,15.189,14.8597,15.1383,35300.0],["2010-12-08",15.1806,15.1806,15.0708,15.0708,24800.0],["2010-12-09",15.1721,15.3072,15.037,15.2565,32400.0],["2010-12-10",15.189,15.9826,15.189,15.8307,47000.0],["2010-12-13",15.8476,15.8476,15.1299,15.2059,35800.0],["2010-12-14",15.2143,15.704,15.0286,15.628,31700.0],["2010-12-15",15.5352,16.3795,15.5352,16.3119,77600.0],["2010-12-16",16.4639,17.0211,16.3795,16.9114,85800.0],["2010-12-17",16.8692,16.9283,16.7172,16.8016,112600.0],["2010-12-20",16.8354,17.1731,16.5652,16.599,39500.0],["2010-12-21",16.6581,17.1478,16.4639,16.9198,49700.0],["2010-12-22",16.9198,17.0971,16.8861,17.0971,32700.0],["2010-12-23",17.1562,17.4771,17.0633,17.4095,39900.0],["2010-12-27",17.3166,17.7304,17.2069,17.629,25300.0],["2010-12-28",17.5784,17.629,17.0971,17.4855,42400.0],["2010-12-29",17.4095,17.5953,17.114,17.3166,27400.0],["2010-12-30",17.2069,17.3504,17.1225,17.1225,23600.0],["2010-12-31",17.0971,17.2998,16.886,16.886,26700.0],["2011-01-03",16.9198,17.933,16.9198,17.4348,63200.0],["2011-01-04",17.4264,17.4264,16.5146,16.7256,63600.0],["2011-01-05",16.7003,17.0971,16.6074,17.0887,40300.0],["2011-01-06",17.114,17.114,16.8945,17.1056,29800.0],["2011-01-07",17.1984,17.3504,16.9536,17.3504,31300.0],["2011-01-10",17.2744,18.7013,17.2744,18.5071,64200.0],["2011-01-11",18.6,18.9884,18.0596,18.2285,77500.0],["2011-01-12",18.4902,18.9968,18.4058,18.7857,40600.0],["2011-01-13",18.7942,18.9124,18.6169,18.9124,41800.0],["2011-01-14",18.9124,19.6216,18.7097,19.5963,64200.0],["2011-01-18",19.4612,20.753,19.4612,20.297,183800.0],["2011-01-19",20.2379,20.4068,19.9002,19.9762,115800.0],["2011-01-20",20.01,20.01,18.7857,19.1066,84400.0],["2011-01-21",19.2501,19.4949,18.8279,18.9039,51500.0],["2011-01-24",18.8364,19.3683,18.7857,19.0306,45300.0],["2011-01-25",19.1657,19.706,19.039,19.3008,65800.0],["2011-01-26",19.419,19.7398,19.0812,19.5878,39600.0],["2011-01-27",19.4949,19.5878,19.1066,19.2585,44300.0],["2011-01-28",19.1234,19.2079,18.8364,18.9799,85300.0],["2011-01-31",19.5878,19.63,19.039,19.5878,71400.0],["2011-02-01",19.6976,20.4912,19.6554,20.0944,68200.0],["2011-02-02",20.0944,20.2042,19.5456,19.6638,44500.0],["2011-02-03",19.7482,19.8242,19.2923,19.5118,53900.0],["2011-02-04",19.3852,19.3852,17.3335,18.676,262100.0],["2011-02-07",18.7604,19.8496,18.4733,19.7314,123300.0],["2011-02-08",19.9171,19.9931,19.419,19.9509,69900.0],["2011-02-09",19.6385,20.01,19.3767,19.4781,43400.0],["2011-02-10",19.1741,19.5034,19.0981,19.4527,107800.0],["2011-02-11",19.5203,19.5203,19.2923,19.4865,48500.0],["2011-02-14",19.419,19.5372,19.3852,19.4865,90700.0],["2011-02-15",19.419,19.4781,19.0981,19.4781,74800.0],["2011-02-16",19.4865,19.554,19.0812,19.1572,51900.0],["2011-02-17",19.0306,19.2585,18.9968,19.1741,38900.0],["2011-02-18",19.2417,19.6131,19.0728,19.5963,93700.0],["2011-02-22",19.3683,19.5963,19.115,19.3008,85700.0],["2011-02-23",19.3514,19.419,18.8111,18.8111,84500.0],["2011-02-24",19.0137,19.0137,18.0512,18.2369,132000.0],["2011-02-25",18.4142,18.5915,18.0765,18.4649,78700.0],["2011-02-28",18.1356,18.5662,17.7304,17.9245,65600.0],["2011-03-01",18.2454,18.2454,17.4264,17.6122,58600.0],["2011-03-02",17.6375,17.9414,16.9874,17.5024,65900.0],["2011-03-03",17.6966,18.1778,17.6628,18.1694,30500.0],["2011-03-04",18.1778,18.2116,17.5362,17.8148,27200.0],["2011-03-07",17.8908,18.0005,16.9452,16.9452,62700.0],["2011-03-08",16.8861,17.5024,16.7172,16.9536,82900.0],["2011-03-09",16.9705,17.1984,16.8861,17.1647,31500.0],["2011-03-10",16.7172,16.9705,16.3795,16.3879,57400.0],["2011-03-11",16.3795,17.038,16.3795,16.8354,40600.0],["2011-03-14",16.7763,16.7763,16.3373,16.6243,43200.0],["2011-03-15",16.3373,17.3082,16.1093,17.2069,64500.0],["2011-03-16",17.2069,17.705,17.0887,17.1309,86600.0],["2011-03-17",17.1225,17.7388,17.1225,17.2998,54300.0],["2011-03-18",17.4264,17.629,17.4264,17.5108,48200.0],["2011-03-21",17.6459,18.7013,17.6206,18.676,48300.0],["2011-03-22",18.8195,18.9884,18.7013,18.7773,32600.0],["2011-03-23",18.8279,19.267,18.3298,19.1572,23200.0],["2011-03-24",19.3345,19.343,18.8617,19.2248,18300.0],["2011-03-25",19.3514,19.5456,19.0728,19.1403,28900.0],["2011-03-28",18.5324,19.1235,18.5324,18.7857,27500.0],["2011-03-29",18.7604,18.9208,18.5324,18.8955,21700.0],["2011-03-30",19.0983,19.6476,18.7856,19.6307,26400.0],["2011-03-31",19.5715,20.256,19.5715,20.2307,64300.0],["2011-04-01",20.2307,20.3997,20.18,20.3659,102300.0],["2011-04-04",20.4588,21.2617,20.4588,21.194,102200.0],["2011-04-05",21.6335,21.6335,20.7969,21.1264,73400.0],["2011-04-06",21.2786,21.38,20.9236,21.3462,124500.0],["2011-04-07",21.1349,21.3546,21.1349,21.3293,36900.0],["2011-04-08",21.3377,21.4222,21.2109,21.3123,33100.0],["2011-04-11",21.2955,21.4222,20.9659,21.0926,57200.0],["2011-04-12",20.7715,20.9152,19.9434,20.7208,122600.0],["2011-04-13",20.9997,21.3377,20.7884,21.0842,73100.0],["2011-04-14",20.8814,21.2025,20.7884,21.1433,54900.0],["2011-04-15",21.0673,21.1856,20.9236,21.1602,43400.0],["2011-04-18",20.7208,20.9912,20.5349,20.6786,33300.0],["2011-04-19",20.7039,20.8138,19.9687,20.3997,39400.0],["2011-04-20",20.7039,21.5743,20.687,21.5743,63800.0],["2011-04-21",21.6588,22.225,20.9659,21.4222,97100.0],["2011-04-25",21.1687,21.1856,20.2814,20.4419,45200.0],["2011-04-26",20.5265,20.9997,20.4335,20.8053,24300.0],["2011-04-27",20.6194,20.6194,19.7574,20.0786,52600.0],["2011-04-28",20.0194,20.2053,19.8927,20.0786,22800.0],["2011-04-29",20.1462,20.18,19.0138,19.3349,95000.0],["2011-05-02",19.4786,19.8758,19.0814,19.2166,39000.0],["2011-05-03",19.1913,19.1913,17.7547,18.0758,60000.0],["2011-05-04",17.7462,18.118,17.0702,17.4504,71000.0],["2011-05-05",17.2476,17.704,16.9434,17.18,45700.0],["2011-05-06",17.1293,17.8307,16.9096,17.4082,44300.0],["2011-05-09",17.4335,19.7152,17.4335,19.5462,127200.0],["2011-05-10",19.749,19.9603,19.3772,19.7152,81500.0],["2011-05-11",19.5631,19.6729,19.0983,19.4701,47200.0],["2011-05-12",19.2758,19.656,18.8448,19.4025,20800.0],["2011-05-13",19.1068,19.3265,18.9546,19.0053,36300.0],["2011-05-16",18.7941,19.3265,18.642,18.7434,40000.0],["2011-05-17",18.7434,19.1237,18.5152,18.6589,28700.0],["2011-05-18",18.6589,18.8955,18.5406,18.6842,18100.0],["2011-05-19",18.8955,18.9293,18.287,18.6842,32100.0],["2011-05-20",18.5237,18.6842,18.2363,18.473,139300.0],["2011-05-23",17.9828,18.1603,17.7462,18.0335,50800.0],["2011-05-24",18.1941,18.1941,17.6025,17.7716,29000.0],["2011-05-25",17.7631,18.4138,17.7462,17.949,47200.0],["2011-05-26",17.9237,17.9575,17.3997,17.9068,104700.0],["2011-05-27",18.9208,20.856,18.9208,20.0701,201800.0],["2011-05-31",20.3997,20.4926,19.0899,19.2758,101500.0],["2011-06-01",19.1575,19.1575,17.7547,17.8392,94200.0],["2011-06-02",17.8899,19.0318,17.8899,18.4989,67800.0],["2011-06-03",18.0591,18.5666,17.8476,17.8645,41600.0],["2011-06-06",17.6531,17.966,17.2724,17.4924,55600.0],["2011-06-07",17.56,17.8645,17.5516,17.7038,35900.0],["2011-06-08",17.56,18.0253,17.56,17.8223,26500.0],["2011-06-09",17.8561,18.0591,17.763,17.8561,23300.0],["2011-06-10",17.6531,17.7546,16.0882,16.3251,151900.0],["2011-06-13",16.5958,16.9003,16.452,16.7649,98400.0],["2011-06-14",17.0779,17.1286,16.6211,16.748,60500.0],["2011-06-15",16.452,16.4943,16.1982,16.342,66100.0],["2011-06-16",16.0713,16.4689,15.7584,16.0459,47400.0],["2011-06-17",16.1644,16.3843,15.6569,16.0037,85600.0],["2011-06-20",15.9952,16.2828,15.8768,15.9867,61400.0],["2011-06-21",16.2405,16.6465,16.2067,16.4689,52700.0],["2011-06-22",16.232,17.1625,15.6907,15.6907,56800.0],["2011-06-23",15.3016,15.7668,15.0055,15.7161,91200.0],["2011-06-24",15.9021,15.9021,15.3946,15.3946,113400.0],["2011-06-27",15.7076,16.029,15.3946,15.8091,40000.0],["2011-06-28",15.8429,16.3674,15.7076,16.2405,44400.0],["2011-06-29",16.3758,16.4012,16.0206,16.3335,23200.0],["2011-06-30",16.4604,17.4924,16.452,17.2555,49000.0],["2011-07-01",17.2809,17.7038,17.1625,17.6362,34000.0],["2011-07-05",17.7207,17.966,17.2471,17.3655,26400.0],["2011-07-06",17.1202,17.5431,15.2339,17.3401,42200.0],["2011-07-07",17.56,17.9576,17.3063,17.8138,22500.0],["2011-07-08",17.5093,17.5939,17.1202,17.2386,19000.0],["2011-07-11",16.8749,17.0018,16.6465,16.8833,36600.0],["2011-07-12",16.748,16.9933,16.748,16.8664,40200.0],["2011-07-13",17.0441,17.1709,16.8664,17.061,18300.0],["2011-07-14",17.0271,17.1794,16.2997,16.4097,25700.0],["2011-07-15",16.545,16.545,16.0882,16.4012,22000.0],["2011-07-18",16.2574,16.748,16.0967,16.6127,24600.0],["2011-07-19",16.8326,17.3824,16.7734,17.357,20400.0],["2011-07-20",17.3824,17.3824,16.5873,16.7565,23300.0],["2011-07-21",16.9087,16.9087,16.6465,16.748,31900.0],["2011-07-22",16.7057,16.7818,16.4435,16.5704,41000.0],["2011-07-25",16.3589,16.748,16.3166,16.6465,49200.0],["2011-07-26",16.6973,16.7057,16.4435,16.5027,36200.0],["2011-07-27",16.452,16.4858,16.0036,16.0798,60300.0],["2011-07-28",16.2574,16.3927,16.1982,16.3082,24200.0],["2011-07-29",15.8852,16.9172,15.8852,16.6465,48100.0],["2011-08-01",16.8918,17.4839,16.7057,16.8072,67000.0],["2011-08-02",16.7057,17.0441,16.7057,16.7057,56400.0],["2011-08-03",16.7057,17.0864,16.6211,16.7057,63100.0],["2011-08-04",16.7057,16.8749,15.6061,15.7414,109300.0],["2011-08-05",16.0121,16.0121,14.811,15.2085,29800.0],["2011-08-08",12.7217,14.921,12.7217,12.9755,95400.0],["2011-08-09",13.6183,14.9294,12.6879,14.8194,61300.0],["2011-08-10",14.3119,14.5234,12.8994,12.9247,44500.0],["2011-08-11",13.1108,14.2189,12.8994,14.0074,58200.0],["2011-08-12",14.8025,14.8025,13.7452,14.0159,50100.0],["2011-08-15",14.3542,14.9294,14.2527,14.9294,24300.0],["2011-08-16",14.6926,14.8871,14.3711,14.3796,29600.0],["2011-08-17",14.5319,14.7433,14.3796,14.7433,29400.0],["2011-08-18",14.0582,14.8533,13.7875,13.8975,69500.0],["2011-08-19",13.6437,14.2527,13.5337,13.9651,28300.0],["2011-08-22",14.4473,14.4473,13.3815,13.4492,35300.0],["2011-08-23",13.5253,14.2866,13.4999,14.2189,30600.0],["2011-08-24",14.1005,14.701,14.1005,14.6587,10400.0],["2011-08-25",14.7856,14.904,13.6945,13.8044,22700.0],["2011-08-26",13.6775,13.9228,13.4407,13.796,20800.0],["2011-08-29",13.9567,14.4811,13.9567,14.3035,44100.0],["2011-08-30",14.2358,14.4642,14.0159,14.3458,42300.0],["2011-08-31",14.6083,14.6083,14.1679,14.2526,24600.0],["2011-09-01",14.1933,14.4559,13.4904,13.5413,22600.0],["2011-09-02",13.2872,14.007,13.0162,13.88,132300.0],["2011-09-06",13.5836,14.3204,13.3719,14.1341,35500.0],["2011-09-07",14.4051,14.566,13.9647,14.4559,44600.0],["2011-09-08",14.2441,14.4643,13.5582,13.6005,24100.0],["2011-09-09",13.4227,13.8038,13.4227,13.7022,42700.0],["2011-09-12",13.4142,14.0324,13.3549,13.8461,113800.0],["2011-09-13",13.9647,13.9647,13.6852,13.8546,11100.0],["2011-09-14",13.9901,14.6845,13.6429,14.6083,26500.0],["2011-09-15",14.7353,14.7353,14.4813,14.6252,12600.0],["2011-09-16",14.7014,14.7438,14.3204,14.7438,40300.0],["2011-09-19",14.4135,15.0995,14.3966,14.9555,20700.0],["2011-09-20",14.964,14.964,13.8631,13.8631,55300.0],["2011-09-21",13.8631,14.1679,13.2872,13.2957,35500.0],["2011-09-22",12.9993,13.5497,12.9823,13.2533,117900.0],["2011-09-23",13.3295,13.9986,13.3295,13.4735,28100.0],["2011-09-26",13.6429,13.8631,13.194,13.8631,15600.0],["2011-09-27",14.1849,15.0317,13.8292,14.5829,51600.0],["2011-09-28",14.6168,14.693,14.2357,14.2611,38200.0],["2011-09-29",14.6083,14.6083,13.4481,14.1425,27400.0],["2011-09-30",13.8969,14.2187,13.7784,14.0917,24500.0],["2011-10-03",13.9223,13.9647,12.4742,12.4742,55200.0],["2011-10-04",12.4742,13.7699,12.1609,13.4227,67300.0],["2011-10-05",13.4058,13.5921,13.1348,13.5921,19300.0],["2011-10-06",13.5921,13.7868,13.465,13.7022,35500.0],["2011-10-07",13.6852,13.6852,12.9485,13.211,24100.0],["2011-10-10",13.5497,14.1933,13.465,14.1933,41700.0],["2011-10-11",14.2357,14.2695,13.9986,14.0917,24700.0],["2011-10-12",14.295,14.4474,13.9393,14.3881,25300.0],["2011-10-13",14.1679,15.0487,14.1679,15.0487,20800.0],["2011-10-14",15.1333,16.0818,14.9894,15.9379,36100.0],["2011-10-17",15.7092,15.7261,14.7692,15.2434,44700.0],["2011-10-18",15.3705,16.0903,15.0571,15.9802,37600.0],["2011-10-19",15.904,15.904,15.0317,15.0317,20900.0],["2011-10-20",15.0825,15.1588,14.6676,14.9724,9400.0],["2011-10-21",15.2773,15.8108,15.1249,15.7939,26400.0],["2011-10-24",15.7685,16.429,15.506,16.3952,33200.0],["2011-10-25",16.1326,16.1326,14.8878,15.0317,19200.0],["2011-10-26",15.3874,15.9971,15.3874,15.9887,45600.0],["2011-10-27",16.5137,17.6993,16.4714,17.4368,116100.0],["2011-10-28",16.6662,17.6739,15.8616,17.3945,73700.0],["2011-10-31",17.9618,20.2568,17.6824,19.5116,242500.0],["2011-11-01",19.1983,19.5201,18.3175,18.6309,109600.0],["2011-11-02",19.122,19.7487,18.6309,18.9865,89900.0],["2011-11-03",19.6048,19.6048,18.8595,19.1813,71600.0],["2011-11-04",18.9866,20.5956,18.4022,20.3923,269500.0],["2011-11-07",20.5109,21.1545,19.7911,20.3923,73700.0],["2011-11-08",20.5278,20.5278,19.4608,19.7572,65000.0],["2011-11-09",19.0458,19.2999,18.6309,19.0374,173900.0],["2011-11-10",19.4354,19.4777,18.6563,18.7748,55400.0],["2011-11-11",19.0882,19.7741,18.9442,19.5031,41900.0],["2011-11-14",19.4777,19.9689,19.4523,19.6894,56200.0],["2011-11-15",19.5624,20.0197,19.0543,19.9012,47500.0],["2011-11-16",19.5201,19.5878,18.7833,19.1305,48900.0],["2011-11-17",19.2237,19.2406,18.0296,18.3938,61400.0],["2011-11-18",18.4276,18.6139,18.055,18.4022,43900.0],["2011-11-21",18.0973,18.3599,17.8094,18.2074,71700.0],["2011-11-22",18.2074,18.5123,17.8518,18.0211,107600.0],["2011-11-23",17.8264,17.8518,17.3606,17.64,94400.0],["2011-11-25",17.5808,17.7755,17.4029,17.5723,28200.0],["2011-11-28",18.1736,19.0204,17.9026,18.4869,74100.0],["2011-11-29",18.5631,18.5631,17.9788,18.2328,56400.0],["2011-11-30",18.9696,19.8927,18.8341,19.7995,86800.0],["2011-12-01",19.6978,19.9606,19.291,19.3757,41700.0],["2011-12-02",19.8419,20.003,19.2147,19.3249,29500.0],["2011-12-05",20.1386,20.698,19.6046,19.9775,50200.0],["2011-12-06",19.9775,20.5539,19.6893,20.3759,38200.0],["2011-12-07",20.3166,20.7658,19.7995,20.5708,33200.0],["2011-12-08",20.3759,20.3928,19.2062,19.3673,84100.0],["2011-12-09",19.9267,20.1216,19.6385,19.9182,55300.0],["2011-12-12",19.4351,20.1725,19.1723,20.0538,96400.0],["2011-12-13",20.4098,20.4607,18.6807,19.0367,46400.0],["2011-12-14",18.757,18.9011,17.7992,18.5451,95800.0],["2011-12-15",18.9265,19.1977,18.3332,18.9265,53100.0],["2011-12-16",19.1299,19.4012,18.3502,18.6383,47500.0],["2011-12-19",18.7146,18.9519,17.8331,17.9688,63600.0],["2011-12-20",18.5112,18.9774,18.0705,18.8587,42400.0],["2011-12-21",18.7485,19.0282,18.2145,18.8248,24800.0],["2011-12-22",18.8757,19.1554,18.8672,19.0028,15000.0],["2011-12-23",19.0282,19.0282,18.401,18.7316,21100.0],["2011-12-27",18.5875,19.0706,18.579,18.7062,54600.0],["2011-12-28",18.6892,18.8587,18.3163,18.3163,32300.0],["2011-12-29",18.401,19.0791,18.401,18.9774,42400.0],["2011-12-30",18.8757,19.3503,18.8757,19.0198,22300.0],["2012-01-03",19.5876,19.986,19.4944,19.7572,74300.0],["2012-01-04",19.6894,20.0708,19.1554,19.7656,37300.0],["2012-01-05",19.6554,20.0877,19.2995,19.9267,57700.0],["2012-01-06",19.9267,20.2572,19.1638,19.291,101800.0],["2012-01-09",19.2995,19.63,19.0706,19.4351,118900.0],["2012-01-10",19.6554,20.0792,19.1638,19.4944,128500.0],["2012-01-11",19.452,19.6809,19.1554,19.4436,67800.0],["2012-01-12",19.4944,19.6554,19.2062,19.4351,81000.0],["2012-01-13",19.1384,19.4859,19.113,19.1638,34700.0],["2012-01-17",19.2401,19.5792,19.1215,19.1723,49700.0],["2012-01-18",19.0876,19.452,19.0706,19.4012,44800.0],["2012-01-19",19.3503,19.5792,18.9943,19.113,44800.0],["2012-01-20",18.9774,19.1893,18.3841,18.5875,93600.0],["2012-01-23",18.6807,18.918,18.4264,18.4604,42700.0],["2012-01-24",18.4095,18.7146,17.9094,18.6807,47500.0],["2012-01-25",18.6044,18.7909,18.3247,18.6553,36200.0],["2012-01-26",18.6553,18.8079,18.4349,18.5112,56200.0],["2012-01-27",19.8589,19.8589,16.3244,18.5451,230700.0],["2012-01-30",18.6044,18.6468,18.0959,18.5621,56100.0],["2012-01-31",18.6722,18.6977,18.3078,18.4943,75000.0],["2012-02-01",18.8079,18.8163,18.4858,18.7401,83500.0],["2012-02-02",18.6977,18.7146,18.5366,18.5875,51400.0],["2012-02-03",18.9859,19.9012,18.8418,19.9012,61500.0],["2012-02-06",18.5536,19.8843,18.3078,19.6809,263200.0],["2012-02-07",19.4859,19.6724,19.1215,19.4181,63700.0],["2012-02-08",19.4944,20.2911,19.4944,20.2572,79600.0],["2012-02-09",20.342,21.1557,20.325,20.9862,86300.0],["2012-02-10",20.7573,21.1641,20.7234,20.8505,70200.0],["2012-02-13",21.2235,21.2235,20.8336,21.0624,57400.0],["2012-02-14",21.0624,21.0624,20.7658,21.0624,38500.0],["2012-02-15",21.1218,21.1218,20.2403,20.4691,88800.0],["2012-02-16",20.3505,21.1048,20.3505,21.0624,30200.0],["2012-02-17",21.0624,21.1218,20.6895,20.876,43200.0],["2012-02-21",20.876,20.9099,20.5285,20.7319,51300.0],["2012-02-22",20.6556,20.8505,20.5878,20.681,50500.0],["2012-02-23",20.6386,21.1472,20.6386,21.1302,38500.0],["2012-02-24",21.0879,21.1896,20.9099,21.0201,28000.0],["2012-02-27",20.7149,20.9522,20.5963,20.681,31300.0],["2012-02-28",20.6386,20.9522,20.3589,20.6302,37000.0],["2012-02-29",20.6725,20.8421,19.7741,19.7741,64800.0],["2012-03-01",19.8589,20.1386,19.8334,19.8334,50000.0],["2012-03-02",19.8928,20.1301,18.9689,19.9182,127800.0],["2012-03-05",19.8165,19.8165,19.2656,19.2995,47800.0],["2012-03-06",19.0198,19.3249,18.5621,18.6044,38900.0],["2012-03-07",18.774,18.774,17.8162,18.0281,77200.0],["2012-03-08",18.1467,18.7994,18.1467,18.757,46100.0],["2012-03-09",18.6468,19.3503,18.5705,19.0452,29100.0],["2012-03-12",18.9096,19.1045,18.6722,18.7909,31300.0],["2012-03-13",18.9604,18.9604,18.418,18.4943,61600.0],["2012-03-14",18.5112,18.7316,18.418,18.6553,50200.0],["2012-03-15",18.7316,18.8926,18.4688,18.5621,84400.0],["2012-03-16",18.6129,18.6892,18.3671,18.5027,58800.0],["2012-03-19",18.6977,20.5369,18.6977,20.1894,123400.0],["2012-03-20",20.1555,20.5539,19.7572,20.1555,109700.0],["2012-03-21",20.1809,20.2403,19.5029,19.5029,57100.0],["2012-03-22",19.4096,19.6215,18.6807,19.1893,76900.0],["2012-03-23",19.2486,19.2486,18.7231,19.2062,84100.0],["2012-03-26",19.3757,20.2403,19.2995,20.1131,120600.0],["2012-03-27",20.2572,20.7488,20.003,20.0538,97900.0],["2012-03-28",19.986,20.2064,19.3418,19.6978,68500.0],["2012-03-29",19.5029,19.7656,18.9859,19.1299,120900.0],["2012-03-30",19.3757,19.3757,18.5112,18.5536,60100.0],["2012-04-02",18.5621,18.8163,18.3926,18.5705,51800.0],["2012-04-03",18.6722,19.2317,18.4688,18.5027,56800.0],["2012-04-04",18.2397,18.5112,17.8665,18.3924,40200.0],["2012-04-05",18.2737,18.5876,18.2737,18.4264,28500.0],["2012-04-09",18.0785,18.087,17.8749,17.8919,22500.0],["2012-04-10",17.8325,17.9683,17.2472,17.332,50100.0],["2012-04-11",17.6459,17.7307,17.3999,17.6374,28300.0],["2012-04-12",17.5611,18.1464,17.5611,18.0107,32400.0],["2012-04-13",17.8495,17.858,17.6035,17.7731,58000.0],["2012-04-16",17.7731,18.3076,17.7731,18.0107,25100.0],["2012-04-17",18.121,18.4858,18.121,18.2058,17200.0],["2012-04-18",18.1379,18.2313,18.0446,18.121,21600.0],["2012-04-19",18.1125,18.2313,17.9852,18.0531,35800.0],["2012-04-20",18.4858,18.9778,18.2906,18.7742,42500.0],["2012-04-23",18.3755,18.4349,18.0277,18.1464,37000.0],["2012-04-24",18.0955,18.4264,18.087,18.3755,20600.0],["2012-04-25",18.5876,18.596,18.0955,18.4349,24100.0],["2012-04-26",18.3246,19.156,18.3246,19.0796,36800.0],["2012-04-27",19.0711,19.6226,18.7403,19.5462,24900.0],["2012-04-30",19.4529,19.5462,18.7318,18.7318,21500.0],["2012-05-01",18.6639,19.4953,18.6639,18.7318,38000.0],["2012-05-02",18.5367,19.0542,18.5367,18.9015,32800.0],["2012-05-03",18.876,19.139,18.5027,18.8845,36000.0],["2012-05-04",18.7827,18.7827,18.0701,18.1464,29400.0],["2012-05-07",18.0107,18.0701,17.8156,17.824,37200.0],["2012-05-08",17.5271,17.5271,16.56,17.2641,129000.0],["2012-05-09",16.9672,17.578,16.9672,17.5101,27100.0],["2012-05-10",17.6204,17.8919,17.3999,17.5186,31500.0],["2012-05-11",17.2896,17.4423,16.8824,17.1029,38000.0],["2012-05-14",16.823,16.8824,16.3988,16.4243,44400.0],["2012-05-15",16.4751,16.6788,16.2715,16.4497,23300.0],["2012-05-16",16.5006,16.5006,16.0764,16.3733,24000.0],["2012-05-17",16.3564,16.3564,15.5589,16.0849,61200.0],["2012-05-18",15.9661,16.3733,15.6098,15.9577,35000.0],["2012-05-21",16.0679,16.2037,15.6862,16.1613,26800.0],["2012-05-22",16.1104,16.1104,15.6268,15.8558,49300.0],["2012-05-23",15.6098,15.6947,15.4317,15.6607,32600.0],["2012-05-24",15.6353,15.9067,15.3977,15.5759,28100.0],["2012-05-25",15.5759,15.6098,15.3553,15.4741,28100.0],["2012-05-29",15.6183,16.1188,15.6098,15.7031,118400.0],["2012-05-30",15.6947,15.8643,15.6607,15.8219,30700.0],["2012-05-31",15.8219,16.543,15.7795,16.3394,57400.0],["2012-06-01",15.9661,15.9661,14.8548,14.8972,49300.0],["2012-06-04",14.9736,15.4317,14.9736,15.2705,49900.0],["2012-06-05",15.1093,15.3638,14.8548,14.982,24800.0],["2012-06-06",15.0838,15.4656,14.8887,15.3468,24100.0],["2012-06-07",15.6013,16.1188,14.8887,15.1178,30500.0],["2012-06-08",15.1008,15.4656,15.0245,15.2535,34900.0],["2012-06-11",15.508,15.6098,14.9481,14.9481,42900.0],["2012-06-12",15.1347,15.4317,15.0329,15.3638,19200.0],["2012-06-13",15.3638,15.5846,15.2109,15.3128,33600.0],["2012-06-14",15.3213,15.6695,15.2534,15.3723,23700.0],["2012-06-15",15.4148,15.6865,15.4148,15.5421,75100.0],["2012-06-18",15.5422,15.5846,15.2449,15.4487,34600.0],["2012-06-19",15.5761,15.8054,15.0071,15.6271,51200.0],["2012-06-20",15.6865,15.7715,15.5591,15.729,20800.0],["2012-06-21",15.6695,15.6865,14.9561,15.0156,39100.0],["2012-06-22",15.0665,15.2789,14.9561,15.177,58500.0],["2012-06-25",14.8627,15.2024,14.8627,15.0665,19600.0],["2012-06-26",15.058,15.1685,14.9646,15.058,11400.0],["2012-06-27",15.0071,15.3553,15.0071,15.2959,12400.0],["2012-06-28",15.1005,15.3383,14.4551,14.6844,17800.0],["2012-06-29",15.1515,15.8139,15.1175,15.8139,25200.0],["2012-07-02",15.7205,16.0942,15.4232,15.9328,20800.0],["2012-07-03",15.8479,16.1791,15.7715,16.1791,7600.0],["2012-07-05",15.8904,16.3915,15.746,16.0942,19200.0],["2012-07-06",15.8734,16.0093,15.4487,15.5506,9700.0],["2012-07-09",15.3978,15.8649,15.3978,15.4742,13900.0],["2012-07-10",15.6865,16.0093,15.1854,15.1854,22300.0],["2012-07-11",15.2959,15.2959,14.6929,14.7438,16500.0],["2012-07-12",14.5824,14.6504,14.2597,14.523,26600.0],["2012-07-13",14.5485,14.7863,14.4381,14.7098,25300.0],["2012-07-16",14.7523,14.8627,14.4551,14.7098,42800.0],["2012-07-17",14.7863,15.1175,14.6504,15.0326,30300.0],["2012-07-18",14.8542,15.3128,14.8542,15.2194,20700.0],["2012-07-19",15.2194,15.3128,15.0241,15.1345,26500.0],["2012-07-20",14.9646,14.9646,14.5655,14.5824,25500.0],["2012-07-23",14.3531,14.6759,14.2427,14.2682,15500.0],["2012-07-24",14.2597,14.5994,14.0814,14.1833,23200.0],["2012-07-25",14.1493,14.523,14.0474,14.3107,21100.0],["2012-07-26",14.6079,14.6079,13.9115,14.0474,37400.0],["2012-07-27",14.1833,14.5485,14.1068,14.4805,60600.0],["2012-07-30",14.4975,14.6079,14.4126,14.472,31400.0],["2012-07-31",14.4551,14.7523,14.4551,14.4805,49400.0],["2012-08-01",14.4975,14.6504,13.7586,13.7586,28000.0],["2012-08-02",13.903,14.4381,13.8605,14.3701,37100.0],["2012-08-03",14.6419,14.6929,14.4381,14.6164,76000.0],["2012-08-06",14.6759,14.7438,14.5315,14.6249,37800.0],["2012-08-07",14.6844,15.1515,14.6504,15.1005,41400.0],["2012-08-08",15.0156,15.1005,14.8118,14.8627,12500.0],["2012-08-09",14.8797,15.9243,14.7778,15.8309,21200.0],["2012-08-10",15.5931,15.712,15.0835,15.126,21300.0],["2012-08-13",15.1515,15.1939,14.8202,14.9307,9300.0],["2012-08-14",14.9476,15.0496,14.8627,15.0411,19700.0],["2012-08-15",15.0241,15.8989,15.0071,15.8989,22200.0],["2012-08-16",15.7969,15.9073,15.5761,15.8394,17900.0],["2012-08-17",15.78,15.8224,15.5506,15.746,31100.0],["2012-08-20",15.6271,15.712,15.4997,15.6695,23900.0],["2012-08-21",15.8054,15.9243,15.6695,15.8394,31000.0],["2012-08-22",15.8054,15.8054,15.6695,15.7205,19100.0],["2012-08-23",15.6695,15.9243,15.6695,15.712,19500.0],["2012-08-24",15.6016,15.8224,15.5591,15.8054,12800.0],["2012-08-27",15.712,15.8309,15.5931,15.7035,15000.0],["2012-08-28",15.712,15.8989,15.6441,15.8734,21700.0],["2012-08-29",15.8054,15.8819,15.6271,15.746,19700.0],["2012-08-30",15.644,15.8225,15.5674,15.814,19200.0],["2012-08-31",15.9585,16.1796,15.831,16.1626,33100.0],["2012-09-04",15.9415,16.2986,15.899,15.9415,52800.0],["2012-09-05",15.8225,15.984,15.729,15.899,22100.0],["2012-09-06",15.9415,16.1371,15.729,15.984,34200.0],["2012-09-07",16.1116,16.5282,16.0691,16.4857,34900.0],["2012-09-10",16.4091,16.4091,16.1201,16.1456,15800.0],["2012-09-11",16.1456,16.3581,16.1456,16.2646,17700.0],["2012-09-12",16.2476,16.3241,16.0011,16.1116,10300.0],["2012-09-13",16.0776,16.7662,16.0776,16.6302,32200.0],["2012-09-14",16.6302,17.0043,16.6302,16.7492,25700.0],["2012-09-17",16.5962,16.7832,16.3496,16.4177,22100.0],["2012-09-18",16.3751,16.4176,16.0946,16.0946,15800.0],["2012-09-19",16.0946,16.1626,15.8565,15.882,23100.0],["2012-09-20",15.7715,15.7715,15.2784,15.3634,31700.0],["2012-09-21",15.3464,16.0096,15.3464,16.0096,70600.0],["2012-09-24",15.916,16.6387,15.9075,16.6387,30700.0],["2012-09-25",16.6897,16.7577,16.2561,16.3326,22700.0],["2012-09-26",16.3921,16.4091,15.6695,15.797,19200.0],["2012-09-27",15.8565,15.9755,15.4739,15.5844,26600.0],["2012-09-28",15.3974,15.695,15.3039,15.3634,33800.0],["2012-10-01",15.4909,15.5929,15.3804,15.5929,26700.0],["2012-10-02",15.6014,15.6014,15.3464,15.5504,29900.0],["2012-10-03",15.4739,15.5249,15.0488,15.2103,40600.0],["2012-10-04",15.3379,15.8735,15.2274,15.4824,17800.0],["2012-10-05",15.5164,15.6185,15.1423,15.2103,14000.0],["2012-10-08",15.4229,15.6185,15.1763,15.5674,18500.0],["2012-10-09",15.5589,15.865,15.3549,15.7375,26000.0],["2012-10-10",15.7885,15.7885,15.4654,15.5844,9300.0],["2012-10-11",15.729,15.7545,15.0998,15.6865,10500.0],["2012-10-12",15.644,15.6525,15.4909,15.5249,7700.0],["2012-10-15",15.4824,15.8225,15.4399,15.695,7400.0],["2012-10-16",15.763,15.848,15.644,15.8395,7400.0],["2012-10-17",15.8395,15.8735,15.6355,15.797,7700.0],["2012-10-18",15.7375,15.899,15.5164,15.5759,8900.0],["2012-10-19",15.4739,15.5079,15.0658,15.1593,41500.0],["2012-10-22",15.0998,15.3209,14.7852,14.7852,43400.0],["2012-10-23",14.7767,14.7852,13.986,14.3601,23900.0],["2012-10-24",14.4112,14.6152,14.2411,14.4367,21400.0],["2012-10-25",14.6407,14.8107,14.4111,14.8107,11000.0],["2012-10-26",14.8533,15.729,14.8533,15.729,58000.0],["2012-10-31",15.6525,15.6695,14.9043,15.2784,38500.0],["2012-11-01",15.3039,15.9245,15.1678,15.8735,63300.0],["2012-11-02",15.8735,15.9075,15.0658,15.0658,20600.0],["2012-11-05",15.0318,15.4824,15.0318,15.3634,8700.0],["2012-11-06",15.3719,15.5589,15.3634,15.4399,10800.0],["2012-11-07",15.2359,15.3124,14.8533,14.8533,18500.0],["2012-11-08",14.9043,15.3039,14.5897,14.5897,36100.0],["2012-11-09",14.4877,14.9808,14.4877,14.7767,20100.0],["2012-11-12",14.8022,14.9638,14.6747,14.8022,25400.0],["2012-11-13",14.6152,14.9723,14.4622,14.6662,21900.0],["2012-11-14",14.7598,15.3727,14.3257,14.3428,29900.0],["2012-11-15",14.4194,14.5215,14.1299,14.3342,24800.0],["2012-11-16",14.2832,14.896,14.0619,14.2661,38200.0],["2012-11-19",14.496,14.9812,14.496,14.7598,15200.0],["2012-11-20",14.7598,14.8365,14.496,14.513,20600.0],["2012-11-21",14.6407,14.879,14.4449,14.879,17300.0],["2012-11-23",14.896,14.896,14.7343,14.896,5200.0],["2012-11-26",14.7598,14.9726,14.6322,14.9726,13100.0],["2012-11-27",14.9386,14.9386,14.496,14.5556,19600.0],["2012-11-28",14.513,14.9812,14.513,14.9726,14000.0],["2012-11-29",14.8875,15.6281,14.8535,15.577,20100.0],["2012-11-30",15.56,15.56,15.1344,15.2961,20400.0],["2012-12-03",15.4748,15.7132,15.0918,15.6621,19400.0],["2012-12-04",15.6281,15.9005,15.4408,15.8919,22500.0],["2012-12-05",15.9005,16.0707,15.56,15.8494,22900.0],["2012-12-06",15.7217,16.0877,15.7047,15.909,17100.0],["2012-12-07",15.96,15.96,15.6366,15.909,17000.0],["2012-12-10",15.9175,16.309,15.543,16.1388,38600.0],["2012-12-11",16.3261,16.641,16.0707,16.5984,30800.0],["2012-12-12",16.6069,16.6836,16.4282,16.5474,15700.0],["2012-12-13",16.6069,17.0155,15.96,16.8878,38500.0],["2012-12-14",16.6495,17.4922,16.6495,17.4071,42600.0],["2012-12-17",17.4496,17.5858,17.3645,17.4496,19300.0],["2012-12-18",17.4496,17.7135,17.4496,17.6624,19500.0],["2012-12-19",17.1262,17.6624,17.1177,17.6028,12200.0],["2012-12-20",17.4241,18.0625,17.1006,17.9944,24200.0],["2012-12-21",17.1773,17.8071,16.9304,17.1943,77000.0],["2012-12-24",17.1177,17.1177,16.8283,17.0411,4600.0],["2012-12-26",17.024,17.1773,16.5644,16.5644,11100.0],["2012-12-27",16.5474,16.6155,15.909,16.4282,21000.0],["2012-12-28",16.275,16.5048,15.96,16.1984,12100.0],["2012-12-31",15.2195,16.7687,15.2195,16.5984,36000.0],["2013-01-02",17.1602,17.8157,16.99,17.2198,59100.0],["2013-01-03",17.2028,17.4837,16.8708,16.9049,26700.0],["2013-01-04",17.0411,17.0921,16.7942,16.8964,12000.0],["2013-01-07",16.7431,16.8368,16.6836,16.7091,9900.0],["2013-01-08",16.7517,17.1943,16.7517,17.1262,24300.0],["2013-01-09",17.1943,17.6795,17.1943,17.6624,15700.0],["2013-01-10",17.7476,18.3689,17.4411,18.2838,15100.0],["2013-01-11",18.437,18.9052,18.054,18.769,23100.0],["2013-01-14",18.5307,18.7605,18.3179,18.7605,65500.0],["2013-01-15",18.6243,19.135,18.5903,18.9818,26300.0],["2013-01-16",18.8626,18.8967,18.5477,18.7264,20100.0],["2013-01-17",18.8541,19.152,18.7179,19.0925,48800.0],["2013-01-18",19.135,19.2286,18.9733,19.1861,86800.0],["2013-01-22",19.1521,19.5691,18.9563,19.5691,29500.0],["2013-01-23",19.3138,19.4925,18.6669,19.101,46000.0],["2013-01-24",18.9818,19.1435,18.8286,19.0925,83600.0],["2013-01-25",19.1095,19.2116,18.9222,19.1691,48700.0],["2013-01-28",19.152,19.3478,19.0669,19.2116,26700.0],["2013-01-29",19.3563,19.9437,19.1606,19.799,36700.0],["2013-01-30",19.7479,19.9862,19.2797,19.6543,33600.0],["2013-01-31",19.5521,19.7479,19.1946,19.7224,44300.0],["2013-02-01",18.7264,20.1309,18.5988,19.9947,203300.0],["2013-02-04",19.5947,20.3267,18.0625,20.0713,78100.0],["2013-02-05",20.0969,20.2501,19.85,20.0288,75500.0],["2013-02-06",19.799,19.9266,19.5606,19.8841,39400.0],["2013-02-07",19.8756,20.165,19.7479,19.8585,60600.0],["2013-02-08",19.8756,20.216,19.5776,19.9351,93800.0],["2013-02-11",19.9522,20.2164,19.6028,20.0119,47800.0],["2013-02-12",20.0971,20.6766,19.2618,20.4551,39200.0],["2013-02-13",20.4551,20.796,19.8329,20.4891,47200.0],["2013-02-14",20.4977,20.5318,20.3954,20.4551,16800.0],["2013-02-15",20.3869,20.8471,19.6454,20.1227,33500.0],["2013-02-19",20.242,20.4295,19.7647,20.0289,62400.0],["2013-02-20",20.0119,20.3187,19.9352,19.9352,61400.0],["2013-02-21",19.9437,19.9863,19.7988,19.9522,34900.0],["2013-02-22",20.1227,20.1482,19.7221,20.0289,115500.0],["2013-02-25",20.1823,20.2249,19.3385,19.3726,107800.0],["2013-02-26",19.5431,19.5857,19.2874,19.4323,22900.0],["2013-02-27",19.4749,19.6028,19.2363,19.5175,57800.0],["2013-02-28",19.5431,20.1397,18.8101,19.8499,30500.0],["2013-03-01",19.6624,20.0374,19.6539,19.9522,13600.0],["2013-03-04",19.705,19.8414,19.6454,19.7988,9000.0],["2013-03-05",19.7476,20.3187,19.705,20.3187,33400.0],["2013-03-06",20.3698,20.3698,19.8329,19.884,26800.0],["2013-03-07",19.9437,20.1738,19.9437,20.0886,45200.0],["2013-03-08",20.2505,20.2505,20.0289,20.2164,41700.0],["2013-03-11",20.08,20.3783,19.867,20.3357,34700.0],["2013-03-12",20.2505,20.4124,20.0119,20.3016,48800.0],["2013-03-13",20.2505,20.3272,20.1141,20.1738,24900.0],["2013-03-14",20.1567,20.2249,19.8499,20.1227,23400.0],["2013-03-15",19.9011,20.4295,19.9011,20.4295,35000.0],["2013-03-18",20.0374,20.5488,20.0374,20.4977,42100.0],["2013-03-19",20.4977,20.8727,20.4977,20.6681,74800.0],["2013-03-20",20.7278,21.1369,20.6085,21.1284,26900.0],["2013-03-21",20.8897,20.9153,20.7107,20.7619,99500.0],["2013-03-22",20.7789,20.813,20.5318,20.6681,9600.0],["2013-03-25",20.8045,21.0602,20.6255,20.8215,19800.0],["2013-03-26",20.9494,20.9494,20.5488,20.8982,10200.0],["2013-03-27",20.6681,20.8215,20.4806,20.7448,17400.0],["2013-03-28",20.8727,21.0857,20.6681,21.0857,40300.0],["2013-04-01",20.9749,21.1454,20.5062,20.6596,26000.0],["2013-04-02",20.8045,20.9238,20.5829,20.6255,24200.0],["2013-04-03",20.6255,20.6255,20.1397,20.2761,23500.0],["2013-04-04",20.2846,20.455,19.7988,20.3954,10400.0],["2013-04-05",19.7817,20.0289,19.2022,19.8329,51600.0],["2013-04-08",19.9692,19.9863,19.6369,19.7477,11000.0],["2013-04-09",19.9096,19.9607,19.6624,19.8329,13000.0],["2013-04-10",19.9522,20.6681,19.9181,20.6085,41100.0],["2013-04-11",20.3783,20.8641,20.3272,20.7107,7700.0],["2013-04-12",20.6766,20.6852,20.5573,20.5573,3600.0],["2013-04-15",20.3613,20.3613,19.4152,19.6198,43600.0],["2013-04-16",19.7817,20.3357,19.6113,20.3187,13500.0],["2013-04-17",20.063,20.1908,19.3982,19.688,67800.0],["2013-04-18",19.6624,20.3528,19.3045,19.6028,41700.0],["2013-04-19",19.5687,20.1994,19.134,20.0374,14400.0],["2013-04-22",19.5857,20.2249,19.5857,20.1738,4000.0],["2013-04-23",20.438,20.4636,20.0459,20.4636,11900.0],["2013-04-24",20.5062,20.8982,20.3869,20.8045,11100.0],["2013-04-25",20.7874,20.7874,20.3783,20.4891,8800.0],["2013-04-26",20.4806,20.5999,20.2335,20.4465,14100.0],["2013-04-29",20.4465,20.5318,20.0715,20.4295,41100.0],["2013-04-30",20.3272,20.7107,20.1823,20.7107,45000.0],["2013-05-01",20.5147,20.6766,19.3045,19.5261,64800.0],["2013-05-02",19.5601,19.9096,19.0573,19.7221,35900.0],["2013-05-03",19.7221,20.6596,19.7221,20.5403,22900.0],["2013-05-06",19.2192,20.634,19.2192,20.5999,16600.0],["2013-05-07",20.5147,20.7107,20.3613,20.5403,37300.0],["2013-05-08",20.5573,20.6681,20.259,20.4551,17600.0],["2013-05-09",20.455,20.5829,20.1823,20.2334,21600.0],["2013-05-10",20.3357,20.3357,19.7306,20.0033,19900.0],["2013-05-13",19.9011,19.9351,19.6028,19.8243,3500.0],["2013-05-14",19.7391,20.6596,19.7391,20.4551,30800.0],["2013-05-15",20.2846,20.5573,20.1227,20.4465,8100.0],["2013-05-16",20.2761,20.5829,20.1312,20.5744,8900.0],["2013-05-17",20.455,20.4721,20.1141,20.3272,27600.0],["2013-05-20",19.3471,20.455,19.3471,20.3187,18900.0],["2013-05-21",20.2761,20.6681,20.2761,20.5829,28600.0],["2013-05-22",20.455,20.5488,19.705,20.0886,15600.0],["2013-05-23",19.9266,20.3443,19.9266,20.3443,11600.0],["2013-05-24",20.2761,20.4551,20.0715,20.3016,6000.0],["2013-05-28",20.4551,20.5318,20.0886,20.4551,27600.0],["2013-05-29",20.3528,20.4465,20.1653,20.2334,28400.0],["2013-05-30",20.3954,20.5403,20.1567,20.4551,42800.0],["2013-05-31",20.6255,23.8642,20.0289,23.8642,216200.0],["2013-06-03",23.6341,23.7023,22.7989,23.2335,83000.0],["2013-06-04",23.2335,23.2506,22.5346,22.9949,102100.0],["2013-06-05",22.9352,22.9352,22.1596,22.3812,66300.0],["2013-06-06",22.4579,23.1483,22.3216,23.1483,32700.0],["2013-06-07",23.225,23.4381,22.8074,23.2421,9600.0],["2013-06-10",23.2847,23.6171,23.0886,23.6085,31900.0],["2013-06-11",23.3867,23.4635,23.0966,23.1734,17200.0],["2013-06-12",23.199,23.3782,23.0539,23.0539,14700.0],["2013-06-13",23.0454,23.4038,23.0369,23.199,24900.0],["2013-06-14",23.0795,23.1307,22.6103,22.6103,9500.0],["2013-06-17",22.9089,23.199,22.5847,22.926,18600.0],["2013-06-18",22.9857,23.5403,22.6529,23.4379,32000.0],["2013-06-19",23.4635,23.5488,23.0795,23.0795,35400.0],["2013-06-20",22.7468,23.0966,22.6103,23.0369,43500.0],["2013-06-21",23.1137,23.4635,23.1137,23.3526,41600.0],["2013-06-24",23.1307,23.2928,23.0369,23.1393,18700.0],["2013-06-25",23.344,23.6,23.1734,23.4806,51000.0],["2013-06-26",23.4635,23.7195,23.4123,23.5317,25500.0],["2013-06-27",23.7877,25.0761,23.7621,24.931,54400.0],["2013-06-28",25.0761,26.7142,24.9651,25.6221,201400.0],["2013-07-01",26.0146,27.3712,25.9293,27.1153,50800.0],["2013-07-02",27.2432,27.6698,26.8934,27.1409,48300.0],["2013-07-03",27.1409,27.6101,25.8184,27.0726,20800.0],["2013-07-05",27.6699,27.8746,27.2518,27.6613,29500.0],["2013-07-08",27.6613,27.6869,27.0897,27.6869,17900.0],["2013-07-09",27.849,28.1562,27.3968,27.8149,63400.0],["2013-07-10",27.8149,28.0453,27.7381,27.9343,38900.0],["2013-07-11",27.9429,28.0282,27.7296,27.849,86700.0],["2013-07-12",27.7722,27.9258,27.721,27.7637,38300.0],["2013-07-15",27.6613,28.0367,27.6613,27.7637,23300.0],["2013-07-16",27.8234,28.0367,27.6869,27.7552,23600.0],["2013-07-17",27.7552,28.0197,27.6699,27.8149,42300.0],["2013-07-18",27.8234,28.762,27.8234,28.4292,41900.0],["2013-07-19",28.4377,28.5231,28.2415,28.3183,19000.0],["2013-07-22",28.2842,28.5828,28.1733,28.1988,55900.0],["2013-07-23",28.9753,28.9923,27.9855,28.0879,35900.0],["2013-07-24",27.9173,27.9941,26.791,26.9702,44700.0],["2013-07-25",33.2414,33.2414,28.0879,28.25,165600.0],["2013-07-26",27.5163,28.4378,27.5163,28.361,112600.0],["2013-07-29",28.4036,28.7364,28.1562,28.3695,31300.0],["2013-07-30",28.3012,28.7705,28.2756,28.4292,26700.0],["2013-07-31",28.3268,28.4122,27.7893,27.8917,52900.0],["2013-08-01",28.1647,28.4292,28.0538,28.2842,51100.0],["2013-08-02",27.9343,29.3336,27.849,28.2415,22100.0],["2013-08-05",28.1306,28.8814,28.0623,28.6681,20500.0],["2013-08-06",28.6852,28.7705,28.378,28.4633,21800.0],["2013-08-07",28.6084,28.6681,28.0709,28.3524,15800.0],["2013-08-08",28.4292,28.762,28.2244,28.5572,20900.0],["2013-08-09",28.7108,29.163,28.7108,29.0179,22100.0],["2013-08-12",28.9582,29.709,28.9582,29.6408,22200.0],["2013-08-13",29.564,29.564,28.8985,29.1545,24100.0],["2013-08-14",29.2568,29.4531,28.2159,28.8302,17900.0],["2013-08-15",28.4378,29.4104,28.0538,28.1988,31000.0],["2013-08-16",28.1818,28.5746,28.0195,28.1732,35000.0],["2013-08-19",28.3611,29.0358,28.1818,28.7369,38400.0],["2013-08-20",28.9333,29.6763,28.6515,28.7625,15500.0],["2013-08-21",28.7539,28.976,28.3953,28.6942,36200.0],["2013-08-22",28.6002,29.4201,28.6002,29.4115,14800.0],["2013-08-23",29.3944,29.6336,29.0358,29.3176,11800.0],["2013-08-26",29.4542,29.4884,29.0187,29.3176,28300.0],["2013-08-27",29.0955,29.3944,28.8308,29.0272,31900.0],["2013-08-28",29.0358,29.8471,28.9247,29.0614,19200.0],["2013-08-29",28.8308,29.309,28.7966,29.2407,13300.0],["2013-08-30",29.1382,29.6677,28.7369,29.4713,36400.0],["2013-09-03",29.6421,29.8897,28.8991,29.7446,97900.0],["2013-09-04",29.6933,30.0349,29.4115,29.9922,19000.0],["2013-09-05",30.1033,30.3167,29.9495,30.0947,15600.0],["2013-09-06",30.3082,30.3168,29.4798,29.8983,15700.0],["2013-09-09",30.4107,30.7437,30.0691,30.6327,40100.0],["2013-09-10",30.9487,31.3245,30.7437,31.1707,30800.0],["2013-09-11",31.2391,31.6404,31.2049,31.2818,34400.0],["2013-09-12",31.4184,31.5977,30.7865,30.8035,46700.0],["2013-09-13",30.795,30.9572,30.5729,30.7608,13800.0],["2013-09-16",30.9743,30.9914,30.3424,30.4961,21200.0],["2013-09-17",30.5986,30.5986,30.052,30.2143,31900.0],["2013-09-18",30.1203,30.4448,29.8983,30.1801,27300.0],["2013-09-19",30.1289,30.2399,29.625,29.8641,33700.0],["2013-09-20",29.7702,30.0349,29.0443,29.4798,111100.0],["2013-09-23",29.6933,29.8898,29.2578,29.4201,39000.0],["2013-09-24",29.2578,30.2313,29.2493,30.2228,42100.0],["2013-09-25",30.3765,31.1707,29.9154,30.9829,34000.0],["2013-09-26",30.6584,31.0426,30.59,30.7523,12500.0],["2013-09-27",30.5729,30.8035,30.3253,30.684,21700.0],["2013-09-30",30.5303,31.128,30.2228,30.8548,29700.0],["2013-10-01",30.9402,31.7771,30.6669,31.4099,33100.0],["2013-10-02",31.2818,31.4099,30.5729,30.795,39500.0],["2013-10-03",30.8377,30.8377,29.9581,30.1374,28600.0],["2013-10-04",30.0606,31.2732,30.0606,30.9231,30800.0],["2013-10-07",30.8975,30.9572,30.5217,30.5559,31100.0],["2013-10-08",30.9231,30.9572,30.3936,30.4619,30300.0],["2013-10-09",30.6413,30.6498,29.514,29.7958,32100.0],["2013-10-10",30.1033,30.8035,29.8556,30.6754,20200.0],["2013-10-11",30.5046,31.8369,30.4534,31.8369,15000.0],["2013-10-14",31.5977,32.4517,31.0512,32.4347,17000.0],["2013-10-15",32.2724,32.4517,32.0247,32.1785,23100.0],["2013-10-16",32.2212,32.4005,31.9479,32.1699,17200.0],["2013-10-17",32.1528,32.9898,32.1528,32.6738,27500.0],["2013-10-18",33.0239,34.006,32.8617,33.6302,23100.0],["2013-10-21",33.6644,33.8779,33.1349,33.6559,26000.0],["2013-10-22",33.6559,34.117,33.579,33.8096,21200.0],["2013-10-23",33.7583,33.9548,33.4167,33.6302,34600.0],["2013-10-24",33.6046,33.7327,32.7933,33.4082,47100.0],["2013-10-25",34.1597,35.8165,33.0239,33.3057,128800.0],["2013-10-28",33.0922,33.4167,31.8796,32.4859,49600.0],["2013-10-29",32.4859,32.6994,32.187,32.4859,51400.0],["2013-10-30",32.5542,32.5542,31.1878,31.2988,67300.0],["2013-10-31",31.1622,32.2553,31.1622,31.4355,79900.0],["2013-11-01",31.3672,31.3672,30.684,31.1878,43200.0],["2013-11-04",31.5636,32.9471,31.2391,32.392,24700.0],["2013-11-05",32.3322,32.3663,30.9658,31.1451,18800.0],["2013-11-06",31.2903,31.9308,30.9658,31.0597,60700.0],["2013-11-07",32.3663,32.6482,31.4696,31.7685,76600.0],["2013-11-08",31.76,32.6652,30.6156,30.8889,40800.0],["2013-11-11",30.906,31.2134,30.5559,30.9402,11000.0],["2013-11-12",30.9743,30.9743,30.5303,30.7523,12500.0],["2013-11-13",30.4705,31.9393,30.3168,31.7258,80400.0],["2013-11-14",31.6148,32.1614,31.017,31.2391,28700.0],["2013-11-15",31.1194,31.7861,30.6835,31.4185,37400.0],["2013-11-18",31.6151,31.8203,29.1194,29.9143,93400.0],["2013-11-19",29.8374,31.0596,29.4784,30.1707,72200.0],["2013-11-20",30.2049,31.1023,29.5468,29.8972,108800.0],["2013-11-21",29.9057,31.2818,29.7006,31.2562,39900.0],["2013-11-22",31.3929,31.4015,30.7861,31.0254,19100.0],["2013-11-25",31.2391,31.3758,30.5468,31.2818,35600.0],["2013-11-26",31.2305,32.5467,30.9741,31.7433,50200.0],["2013-11-27",31.7433,32.1707,31.7433,32.1108,17600.0],["2013-11-29",32.3416,32.3416,31.8459,31.9485,6500.0],["2013-12-02",31.6408,31.6408,30.5553,31.0681,17400.0],["2013-12-03",30.9228,31.2732,30.8288,30.9997,12600.0],["2013-12-04",30.9228,31.6237,30.3416,30.6664,16300.0],["2013-12-05",30.7348,31.2732,30.3673,30.8203,13400.0],["2013-12-06",31.1963,31.6151,30.9143,31.3673,10000.0],["2013-12-09",31.6237,31.6237,31.0083,31.222,21100.0],["2013-12-10",31.128,31.3673,30.769,30.9827,25300.0],["2013-12-11",31.1279,31.2732,30.598,31.0254,27400.0],["2013-12-12",30.8288,31.4527,30.8288,31.1963,16800.0],["2013-12-13",31.2989,31.4271,30.9827,30.9827,19300.0],["2013-12-16",31.1878,31.6237,30.9827,31.1622,18500.0],["2013-12-17",30.9827,31.1109,30.8203,31.0083,47100.0],["2013-12-18",30.9827,31.1963,30.769,31.0254,52000.0],["2013-12-19",31.0767,31.1878,30.769,30.8203,18500.0],["2013-12-20",28.1622,31.0254,28.1622,30.8459,74000.0],["2013-12-23",30.8544,31.8373,30.6664,31.6237,51900.0],["2013-12-24",31.6835,32.0083,31.1963,31.9741,4700.0],["2013-12-26",32.2049,32.2049,31.4527,31.5382,8200.0],["2013-12-27",31.6835,31.6835,30.7775,31.2647,20100.0],["2013-12-30",31.0767,31.4784,30.0938,30.2562,81300.0],["2013-12-31",30.4869,31.1963,30.4869,31.0168,27200.0],["2014-01-02",30.863,30.863,29.2733,29.8886,39500.0],["2014-01-03",29.8374,30.769,29.128,30.4015,78300.0],["2014-01-06",30.598,30.598,29.1622,29.4442,34300.0],["2014-01-07",29.4613,30.1878,29.1451,29.9912,27200.0],["2014-01-08",29.8801,30.1194,29.0681,29.9399,18500.0],["2014-01-09",30.128,31.1194,30.128,30.7604,25800.0],["2014-01-10",30.8288,31.598,30.5468,31.0596,17600.0],["2014-01-13",30.6322,30.6322,29.3245,29.8203,25400.0],["2014-01-14",29.8203,30.598,29.5895,30.5297,11900.0],["2014-01-15",30.4869,31.0168,30.2305,30.4015,11700.0],["2014-01-16",31.1109,31.2818,30.222,31.2647,23500.0],["2014-01-17",31.1365,31.1365,30.5468,30.5553,9900.0],["2014-01-21",30.8459,31.2562,30.1451,31.1365,29200.0],["2014-01-22",31.1109,31.8202,30.8032,31.4613,10800.0],["2014-01-23",31.4185,31.4527,30.9912,31.1536,20900.0],["2014-01-24",30.8288,31.3245,30.4698,30.9912,49800.0],["2014-01-27",30.8715,31.4527,30.128,30.5895,35100.0],["2014-01-28",30.598,31.0083,30.2989,30.769,27900.0],["2014-01-29",30.3245,30.7604,30.2647,30.3416,26000.0],["2014-01-30",30.4442,31.4527,30.3416,30.7262,33300.0],["2014-01-31",29.7006,30.6835,28.6066,30.5211,66300.0],["2014-02-03",30.2818,30.2818,29.1109,29.316,74500.0],["2014-02-04",29.2989,29.8801,28.7861,29.504,28400.0],["2014-02-05",29.1878,29.316,28.6151,28.863,92300.0],["2014-02-06",28.863,29.1365,28.675,29.1365,17300.0],["2014-02-07",29.1707,29.1878,28.2049,29.0852,20900.0],["2014-02-10",28.9741,29.222,28.6066,29.2134,41500.0],["2014-02-11",29.1365,29.3758,28.9485,29.3246,16300.0],["2014-02-12",29.2134,30.0596,29.2134,29.4357,18400.0],["2014-02-13",29.4186,30.3416,29.4186,30.3416,10700.0],["2014-02-14",30.4015,30.4015,29.4784,29.5639,18000.0],["2014-02-18",29.4955,29.7946,29.4186,29.5809,14700.0],["2014-02-19",29.3929,30.1622,29.1451,29.2562,218900.0],["2014-02-20",28.9741,30.6066,28.9741,30.4527,9800.0],["2014-02-21",30.6493,30.769,29.9485,30.222,18800.0],["2014-02-24",30.128,30.581,29.3416,29.8117,44900.0],["2014-02-25",28.9047,30.1027,28.7507,29.6748,51300.0],["2014-02-26",29.7946,30.7957,28.9817,29.1272,34000.0],["2014-02-27",28.9304,30.3251,28.9304,29.8631,120800.0],["2014-02-28",29.9657,30.3166,29.2812,29.7518,37100.0],["2014-03-03",29.5892,29.7604,29.247,29.7005,38200.0],["2014-03-04",29.8802,31.0696,29.8802,30.6588,51000.0],["2014-03-05",30.539,31.0525,30.2823,30.7701,23200.0],["2014-03-06",30.6845,31.2664,30.2396,30.8471,18400.0],["2014-03-07",31.1209,31.215,30.7187,31.0525,22800.0],["2014-03-10",30.8813,31.061,30.2224,31.061,9400.0],["2014-03-11",30.984,30.984,30.1625,30.2481,19800.0],["2014-03-12",30.0941,30.2481,29.3411,30.2481,12100.0],["2014-03-13",30.077,30.0941,29.6748,29.7433,6500.0],["2014-03-14",29.7347,30.1283,29.2555,29.7775,12900.0],["2014-03-17",30.0085,30.539,29.8117,29.8117,14000.0],["2014-03-18",29.9914,30.753,29.9829,30.5733,11900.0],["2014-03-19",30.4535,31.0097,29.5978,29.8374,17500.0],["2014-03-20",29.7433,30.0342,29.1101,29.3154,6700.0],["2014-03-21",29.401,29.9401,29.3839,29.6406,19300.0],["2014-03-24",29.6149,29.6748,28.5197,29.5807,36100.0],["2014-03-25",29.6406,30.3765,28.8876,30.1283,15000.0],["2014-03-26",30.3594,30.3594,28.9561,29.0587,20800.0],["2014-03-27",28.4854,29.0587,28.2373,28.3143,10300.0],["2014-03-28",28.2458,28.8277,26.8083,27.2019,25000.0],["2014-03-31",27.3217,27.8608,25.8671,27.2533,56200.0],["2014-04-01",27.3217,27.6811,26.6885,27.4928,88400.0],["2014-04-02",27.6469,27.9378,27.1163,27.9121,20600.0],["2014-04-03",27.895,28.5967,27.4843,28.3827,39200.0],["2014-04-04",28.4255,28.4255,26.6885,27.4757,42100.0],["2014-04-07",27.4586,27.8094,27.0393,27.2704,23700.0],["2014-04-08",27.3987,28.3228,27.2704,27.5699,13800.0],["2014-04-09",27.7496,28.1688,27.4415,27.972,18700.0],["2014-04-10",27.6811,27.7838,27.3816,27.7324,29500.0],["2014-04-11",27.373,27.9464,26.9623,27.3132,28300.0],["2014-04-14",27.6982,27.7153,26.5773,26.9195,17200.0],["2014-04-15",26.9281,26.9281,25.7558,26.5003,18600.0],["2014-04-16",26.7313,26.9794,26.2179,26.7655,4800.0],["2014-04-17",26.7142,27.0393,26.5858,26.6971,13300.0],["2014-04-21",26.6201,27.0907,26.5858,26.9538,13600.0],["2014-04-22",26.8853,27.1078,26.6628,26.9281,30900.0],["2014-04-23",26.7741,27.4586,26.2692,26.4061,53200.0],["2014-04-24",26.3634,26.5687,25.5932,25.7986,22600.0],["2014-04-25",25.6275,26.1837,24.3097,25.6531,26300.0],["2014-04-28",25.6531,26.2692,25.405,25.6788,50400.0],["2014-04-29",25.5847,25.8842,25.1312,25.7815,28800.0],["2014-04-30",25.7986,25.7986,24.9087,25.5333,26600.0],["2014-05-01",25.3793,25.3793,23.9931,24.4552,40800.0],["2014-05-02",24.4381,25.3708,24.2841,25.2595,30600.0],["2014-05-05",24.96,25.3964,24.7718,25.2938,19100.0],["2014-05-06",25.2424,25.2424,24.1386,24.1728,29500.0],["2014-05-07",24.13,24.5835,23.9589,24.5065,23700.0],["2014-05-08",24.575,24.7804,23.7963,23.8819,30600.0],["2014-05-09",23.7621,24.6862,23.7621,24.5408,24200.0],["2014-05-12",24.6606,24.9857,24.4552,24.6606,41900.0],["2014-05-13",23.7707,24.5151,22.4187,23.9589,213900.0],["2014-05-14",23.976,24.0445,23.6338,23.7364,43800.0],["2014-05-15",23.5824,23.7535,23.1888,23.6252,53600.0],["2014-05-16",23.5396,23.745,23.4712,23.6851,23100.0],["2014-05-19",23.5482,23.7878,23.5311,23.6338,54100.0],["2014-05-20",23.5995,23.6423,22.7353,22.8722,259300.0],["2014-05-21",23.0433,23.4455,23.0433,23.3428,33500.0],["2014-05-22",23.4455,23.5482,23.3171,23.3171,20500.0],["2014-05-23",23.3171,23.6081,23.2829,23.4027,42600.0],["2014-05-27",23.514,23.9589,23.4113,23.8733,184300.0],["2014-05-28",23.9675,24.3097,23.7878,24.0274,49400.0],["2014-05-29",23.7535,24.5579,23.745,24.1728,36300.0],["2014-05-30",23.7364,25.5847,23.2744,25.4991,78800.0],["2014-06-02",25.6874,26.1665,25.3964,25.7558,88400.0],["2014-06-03",25.6703,26.3377,25.559,26.3377,89100.0],["2014-06-04",26.3548,26.3976,26.1494,26.3548,63700.0],["2014-06-05",26.4831,28.1603,26.3805,28.049,67500.0],["2014-06-06",28.2801,28.5025,28.1175,28.3827,44500.0],["2014-06-09",28.3485,28.7764,28.3485,28.7507,28700.0],["2014-06-10",28.5279,28.7078,28.3652,28.5022,53000.0],["2014-06-11",28.3737,28.5879,28.3395,28.3994,37600.0],["2014-06-12",28.3823,28.4851,28.2367,28.3737,44600.0],["2014-06-13",28.5194,29.1276,28.1681,28.9649,51700.0],["2014-06-16",28.7764,29.1533,28.2881,28.5279,33700.0],["2014-06-17",28.3823,29.2304,28.3823,28.9477,27800.0],["2014-06-18",28.8706,29.2476,28.3309,28.5536,27500.0],["2014-06-19",28.5622,28.6479,28.3395,28.5622,15600.0],["2014-06-20",28.8021,29.0762,28.6993,28.9392,70600.0],["2014-06-23",28.8706,28.8706,28.5022,28.7336,15100.0],["2014-06-24",28.6907,28.8021,28.3909,28.4937,40000.0],["2014-06-25",28.2881,28.7593,28.2881,28.6736,41500.0],["2014-06-26",28.605,28.7935,28.3652,28.6907,16600.0],["2014-06-27",28.4594,29.5303,28.3737,29.4617,41400.0],["2014-06-30",29.2733,29.8815,28.8706,29.8216,60600.0],["2014-07-01",29.873,30.2156,29.7359,29.8987,42600.0],["2014-07-02",29.7616,30.1557,29.7616,30.0786,27200.0],["2014-07-03",30.0357,30.2842,29.8644,30.2499,19900.0],["2014-07-07",30.0786,30.0786,29.239,29.3675,22500.0],["2014-07-08",29.2047,29.2219,28.7421,29.1619,35300.0],["2014-07-09",29.3161,29.3332,28.9649,29.1105,15900.0],["2014-07-10",28.4423,28.5536,28.0739,28.4594,23500.0],["2014-07-11",28.348,29.0505,28.3223,28.8449,30300.0],["2014-07-14",29.1276,29.299,28.6136,29.1876,31700.0],["2014-07-15",29.0677,29.0677,28.3309,28.5536,19200.0],["2014-07-16",28.605,28.605,27.7141,27.834,18400.0],["2014-07-17",27.5599,27.6712,26.7632,27.0116,16100.0],["2014-07-18",26.9174,27.577,26.9174,27.5342,20000.0],["2014-07-21",27.2429,27.3029,26.7632,26.8317,22400.0],["2014-07-22",26.9345,27.4057,26.7889,27.3543,38300.0],["2014-07-23",27.3286,27.5256,27.1658,27.4399,19400.0],["2014-07-24",27.38,27.4399,26.5147,26.8745,22900.0],["2014-07-25",26.5575,26.5661,26.0007,26.1463,14300.0],["2014-07-28",25.8294,26.0007,25.0755,25.8037,27600.0],["2014-07-29",25.7523,26.232,25.7523,26.1292,17700.0],["2014-07-30",26.3519,26.9773,26.1292,26.866,35400.0],["2014-07-31",26.3948,26.4633,25.4867,25.8379,49400.0],["2014-08-01",25.9236,26.0864,25.5723,25.9407,24300.0],["2014-08-04",25.8893,26.0692,25.778,25.9407,27600.0],["2014-08-05",25.7437,25.9236,25.2896,25.6152,35400.0],["2014-08-06",25.5381,26.0007,25.5381,25.7951,19100.0],["2014-08-07",25.8122,25.9236,25.5638,25.6923,19800.0],["2014-08-08",25.6923,26.2834,25.5638,25.9836,20000.0],["2014-08-11",26.2577,26.4033,25.9065,26.3177,40600.0],["2014-08-12",26.1292,26.1892,25.5552,25.8636,35100.0],["2014-08-13",26.0093,26.0093,25.7523,25.778,16500.0],["2014-08-14",25.9664,25.9664,25.6066,25.7865,24400.0],["2014-08-15",26.0864,26.0864,25.3839,25.7351,36100.0],["2014-08-18",26.0182,26.164,25.8209,25.9238,18500.0],["2014-08-19",25.9153,26.3013,25.9153,26.0268,20200.0],["2014-08-20",25.7523,25.9238,25.6236,25.778,27300.0],["2014-08-21",25.7523,26.2155,25.6236,25.9496,23500.0],["2014-08-22",26.0611,26.3528,25.6837,25.718,38300.0],["2014-08-25",25.7694,26.0954,25.6922,25.8638,36200.0],["2014-08-26",25.9496,26.1812,25.7265,25.8381,43200.0],["2014-08-27",25.718,26.0954,25.7094,25.9667,13100.0],["2014-08-28",25.8381,26.0354,25.7265,25.941,15700.0],["2014-08-29",26.0182,26.3184,25.8895,26.2155,13200.0],["2014-09-02",26.2841,27.2106,26.2841,27.0219,38000.0],["2014-09-03",27.1248,27.2192,25.9753,26.0182,24300.0],["2014-09-04",26.164,26.7645,25.881,26.5844,37900.0],["2014-09-05",26.4214,26.653,26.2584,26.5243,16300.0],["2014-09-08",26.5329,26.6015,26.1469,26.3699,22400.0],["2014-09-09",26.3356,26.43,25.881,26.1126,34900.0],["2014-09-10",26.0697,26.4643,25.6579,26.4042,38000.0],["2014-09-11",26.327,26.7988,26.1898,26.6959,34100.0],["2014-09-12",26.7817,27.1334,26.2584,26.9361,27400.0],["2014-09-15",26.8246,26.8246,26.1469,26.3185,21200.0],["2014-09-16",26.2155,27.4165,26.1984,26.9018,30100.0],["2014-09-17",26.8932,27.2192,26.7302,26.9275,34000.0],["2014-09-18",27.0991,27.588,26.8074,27.4336,40600.0],["2014-09-19",27.528,27.8368,26.5672,26.8589,63000.0],["2014-09-22",26.6187,26.6616,25.8895,25.9238,29700.0],["2014-09-23",25.8981,26.3099,25.7523,25.9753,37600.0],["2014-09-24",26.104,26.2584,25.5464,25.7437,70100.0],["2014-09-25",25.7694,25.7694,24.0109,24.68,106000.0],["2014-09-26",24.8515,25.0317,24.0109,24.903,75000.0],["2014-09-29",24.4741,25.0917,24.4741,24.9545,37400.0],["2014-09-30",25.0145,25.1175,24.6457,24.6628,39800.0],["2014-10-01",24.7829,24.7829,24.1824,24.6628,49600.0],["2014-10-02",24.7315,25.2118,24.7315,25.1003,57700.0],["2014-10-03",25.6493,25.6493,25.0489,25.1346,34700.0],["2014-10-06",25.2633,25.4863,24.9373,25.3062,39700.0],["2014-10-07",25.0488,25.3834,24.8773,25.0917,46200.0],["2014-10-08",25.1089,25.7694,24.5513,25.5121,55300.0],["2014-10-09",25.5636,25.6064,25.2033,25.3148,44600.0],["2014-10-10",25.1175,26.1984,25.1175,25.8295,73300.0],["2014-10-13",25.9667,26.3099,25.5893,25.6751,44400.0],["2014-10-14",25.881,26.1726,25.4863,25.5035,46900.0],["2014-10-15",25.2805,25.881,25.169,25.7866,52200.0],["2014-10-16",25.4692,26.7474,25.3748,26.5844,27500.0],["2014-10-17",26.9876,26.9876,25.6922,25.7437,24700.0],["2014-10-20",25.7694,26.3099,25.7609,26.3099,32700.0],["2014-10-21",26.5672,26.9018,26.327,26.8417,29400.0],["2014-10-22",26.8246,26.8932,26.4128,26.4557,32600.0],["2014-10-23",26.7988,27.1677,26.4814,26.6273,31100.0],["2014-10-24",26.7131,26.7388,25.941,26.1898,49900.0],["2014-10-27",26.0868,26.3871,25.7351,26.3785,22800.0],["2014-10-28",26.4643,28.1113,26.4643,28.0856,40000.0],["2014-10-29",29.2523,29.7241,26.4643,27.5795,99600.0],["2014-10-30",27.3907,28.3172,26.5329,28.1113,94400.0],["2014-10-31",28.6947,28.8062,27.5537,28.7376,39100.0],["2014-11-03",28.8319,29.4152,28.5231,28.8662,33300.0],["2014-11-04",28.7032,28.8319,28.1628,28.3258,18800.0],["2014-11-05",28.2228,28.8576,28.2228,28.6089,21200.0],["2014-11-06",28.4716,28.5574,28.24,28.4802,18900.0],["2014-11-07",28.8748,28.9863,28.3429,28.9005,21800.0],["2014-11-10",28.8233,29.2008,28.5488,29.1493,27800.0],["2014-11-11",29.0378,29.3809,28.1113,28.5317,34700.0],["2014-11-12",28.463,29.3209,28.2657,29.2094,25900.0],["2014-11-13",29.1236,29.5096,28.8062,28.9005,44000.0],["2014-11-14",29.0378,29.4238,29.0206,29.3552,23800.0],["2014-11-17",29.1662,29.3552,27.9123,27.9553,21900.0],["2014-11-18",28.127,28.7196,27.9896,28.1013,36200.0],["2014-11-19",27.9123,28.1614,26.7701,27.1823,22500.0],["2014-11-20",27.1394,27.5345,27.1394,27.4486,16100.0],["2014-11-21",27.9295,27.9295,27.105,27.2081,27200.0],["2014-11-24",27.1737,27.5259,27.1737,27.5173,24100.0],["2014-11-25",27.3455,28.0497,27.2253,27.8093,30300.0],["2014-11-26",27.7835,27.7921,26.8388,27.002,12900.0],["2014-11-28",26.8302,26.8302,25.8339,26.083,19300.0],["2014-12-01",26.1088,26.1174,24.5714,25.1039,73400.0],["2014-12-02",24.726,25.0696,24.726,24.9064,29100.0],["2014-12-03",24.5629,25.7996,24.5285,25.5505,94300.0],["2014-12-04",25.5248,25.6879,25.018,25.0524,25000.0],["2014-12-05",25.0266,25.8339,24.7175,25.5162,93000.0],["2014-12-08",25.5076,25.7051,25.1211,25.4561,27800.0],["2014-12-09",25.2929,27.002,25.2929,26.8817,39700.0],["2014-12-10",26.5296,26.6842,25.0266,25.207,36800.0],["2014-12-11",25.4475,25.7566,24.9493,25.1898,25400.0],["2014-12-12",24.8033,25.3186,24.6058,24.915,34900.0],["2014-12-15",25.0095,25.0095,23.0255,23.266,84700.0],["2014-12-16",23.2574,23.601,22.3814,22.5274,80300.0],["2014-12-17",22.9053,23.2746,22.6476,23.1801,86000.0],["2014-12-18",23.3862,23.7555,22.9826,23.1629,66000.0],["2014-12-19",23.0169,23.3433,22.7851,22.8538,62400.0],["2014-12-22",23.0169,23.2402,22.6562,22.8709,22200.0],["2014-12-23",22.8795,23.704,22.8795,23.6525,36100.0],["2014-12-24",23.8758,24.3911,23.5322,23.8672,15800.0],["2014-12-26",24.0561,24.3997,23.8672,24.1592,10600.0],["2014-12-29",24.2794,24.5972,24.2279,24.434,28400.0],["2014-12-30",24.434,24.477,24.2193,24.2279,25200.0],["2014-12-31",24.1506,25.0696,24.1506,24.7089,60000.0],["2015-01-02",24.7518,24.7862,23.9445,24.0218,39800.0],["2015-01-05",23.8328,23.8586,23.1887,23.4378,35100.0],["2015-01-06",23.4206,23.4206,22.1839,22.5961,32700.0],["2015-01-07",22.6562,22.6562,21.9434,22.2783,26800.0],["2015-01-08",22.3127,22.5446,22.1753,22.3299,32200.0],["2015-01-09",22.201,22.3556,22.0035,22.1409,42100.0],["2015-01-12",21.909,22.3299,21.7029,22.098,41200.0],["2015-01-13",22.39,22.6305,21.5827,21.7974,49600.0],["2015-01-14",21.6084,22.3385,21.6084,22.0636,22700.0],["2015-01-15",22.1753,22.1753,21.0502,21.4624,35000.0],["2015-01-16",21.3508,21.5483,21.1275,21.2563,27900.0],["2015-01-20",21.325,21.325,20.5864,20.8527,33800.0],["2015-01-21",20.7067,21.0073,20.303,20.6981,45000.0],["2015-01-22",20.8355,20.9214,20.5521,20.8269,52200.0],["2015-01-23",20.7067,20.9901,20.2687,20.3545,32500.0],["2015-01-26",20.4147,20.7754,20.3975,20.6036,43500.0],["2015-01-27",20.4147,20.4147,19.6589,19.8392,40300.0],["2015-01-28",19.8736,19.8736,19.0405,19.2037,44100.0],["2015-01-29",19.3583,19.9509,19.1779,19.8736,97500.0],["2015-01-30",20.6122,22.1237,17.675,17.7694,194300.0],["2015-02-02",18.1216,18.4479,17.8295,18.1044,151500.0],["2015-02-03",18.1216,19.0233,18.1216,18.7313,208200.0],["2015-02-04",18.6884,18.9804,18.3105,18.4136,127200.0],["2015-02-05",18.5338,18.9117,18.5338,18.6283,104500.0],["2015-02-06",18.7313,20.638,18.7313,19.9938,257600.0],["2015-02-09",19.9852,20.4318,19.4012,19.4356,57100.0],["2015-02-10",19.4957,19.4957,18.9804,19.3239,32200.0],["2015-02-11",19.2295,19.4442,18.9804,19.2037,40300.0],["2015-02-12",19.4356,19.6417,19.2638,19.5816,54200.0],["2015-02-13",19.6591,20.159,19.6505,19.685,29600.0],["2015-02-17",19.7798,20.0642,19.3058,19.504,27300.0],["2015-02-18",19.3489,19.8746,19.3489,19.6247,35300.0],["2015-02-19",19.4868,19.685,19.2972,19.5126,22500.0],["2015-02-20",19.5471,19.5643,19.0558,19.2455,69600.0],["2015-02-23",19.2627,19.2627,18.7456,18.9869,30400.0],["2015-02-24",19.0558,19.2885,18.7456,19.1162,36300.0],["2015-02-25",19.0731,19.7022,18.78,19.6419,70000.0],["2015-02-26",19.5557,19.7367,19.4006,19.7022,51100.0],["2015-02-27",19.7367,19.8229,19.4523,19.504,36400.0],["2015-03-02",19.6419,20.2797,19.573,20.2711,42800.0],["2015-03-03",20.2538,20.3745,19.8488,20.2797,48800.0],["2015-03-04",20.1073,20.1073,19.8143,20.0815,163600.0],["2015-03-05",20.0384,20.2107,19.7712,20.1935,73900.0],["2015-03-06",19.9608,20.4607,19.9608,20.228,38100.0],["2015-03-09",20.2194,20.4865,20.0815,20.2797,88400.0],["2015-03-10",20.047,20.521,20.0384,20.0987,52500.0],["2015-03-11",20.0039,20.4262,19.9522,20.3142,34100.0],["2015-03-12",20.5813,21.3139,20.5813,21.3139,50200.0],["2015-03-13",21.3915,21.4605,20.8054,21.2105,58500.0],["2015-03-16",21.1588,21.5122,20.2624,20.8054,126200.0],["2015-03-17",20.814,21.4346,20.2969,20.883,36600.0],["2015-03-18",20.9089,21.4346,20.7451,21.3656,27900.0],["2015-03-19",21.4432,21.4432,20.9175,21.2967,49700.0],["2015-03-20",21.4001,21.5811,21.2364,21.5466,47200.0],["2015-03-23",21.5035,21.8138,21.4432,21.7362,21700.0],["2015-03-24",21.5897,21.6501,20.8054,21.2622,53200.0],["2015-03-25",21.4949,21.5035,20.7623,20.9175,25300.0],["2015-03-26",20.9778,21.0985,20.6244,20.814,23700.0],["2015-03-27",20.7451,21.064,20.2969,20.9088,37800.0],["2015-03-30",21.0812,21.245,20.771,20.8227,25000.0],["2015-03-31",20.6331,21.064,20.4262,20.6589,152200.0],["2015-04-01",20.6675,20.9433,20.2797,20.6589,45100.0],["2015-04-02",20.7537,21.1846,20.5296,20.702,40100.0],["2015-04-06",20.6675,21.6156,20.5296,21.3829,92700.0],["2015-04-07",21.2536,21.7621,21.2536,21.2795,25200.0],["2015-04-08",21.3226,21.4863,21.0381,21.1416,29600.0],["2015-04-09",20.9519,21.0554,20.3055,20.6675,21400.0],["2015-04-10",20.7882,20.814,20.4004,20.4693,23000.0],["2015-04-13",20.4434,20.6589,20.4434,20.4865,32000.0],["2015-04-14",20.6848,20.7882,20.2107,20.2366,49200.0],["2015-04-15",20.409,20.5296,20.2366,20.3228,77500.0],["2015-04-16",20.4779,20.4865,20.1159,20.2366,46800.0],["2015-04-17",20.0039,20.2366,19.7798,19.9953,64700.0],["2015-04-20",20.0987,20.6934,20.0815,20.6848,51000.0],["2015-04-21",20.6848,20.6848,20.2366,20.4262,18200.0],["2015-04-22",20.4262,20.5986,20.0815,20.4521,21300.0],["2015-04-23",20.4607,20.883,20.3055,20.7796,28500.0],["2015-04-24",20.7968,20.8916,20.4952,20.5986,14500.0],["2015-04-27",20.5727,20.8658,19.9867,20.3831,30500.0],["2015-04-28",20.6417,21.0123,20.4521,20.9606,24100.0],["2015-04-29",20.9347,20.9347,20.1159,20.3745,34100.0],["2015-04-30",20.2797,20.6503,19.6074,20.1677,48800.0],["2015-05-01",20.1418,20.1677,19.797,20.0728,20600.0],["2015-05-04",20.0211,20.6331,20.0211,20.1935,21200.0],["2015-05-05",20.2883,20.6761,19.7281,19.9005,24400.0],["2015-05-06",20.0039,20.3314,19.7884,20.2883,24200.0],["2015-05-07",20.2194,20.5038,20.0987,20.228,15600.0],["2015-05-08",20.5124,20.7451,20.228,20.2538,21900.0],["2015-05-11",20.1418,20.4779,19.9263,20.0297,20300.0],["2015-05-12",20.0297,20.0297,19.4264,19.8488,23800.0],["2015-05-13",19.9953,20.1763,19.5816,19.866,16400.0],["2015-05-14",19.9349,20.6589,19.866,20.5641,20300.0],["2015-05-15",20.5469,20.5469,19.9091,20.047,18300.0],["2015-05-18",20.1073,20.1159,19.5471,20.0125,23300.0],["2015-05-19",20.0297,20.0297,19.6161,19.8057,13700.0],["2015-05-20",19.9005,19.9608,19.4782,19.5557,13100.0],["2015-05-21",19.5643,19.9953,19.4954,19.8057,15200.0],["2015-05-22",19.9005,20.0039,19.7195,19.8401,24000.0],["2015-05-26",19.7626,19.9953,19.5471,19.8315,32200.0],["2015-05-27",19.685,20.2366,19.685,20.2107,16400.0],["2015-05-28",20.0556,20.0987,19.8057,19.9349,12700.0],["2015-05-29",19.392,19.7281,18.8748,19.1593,128100.0],["2015-06-01",19.1334,19.3661,18.3922,18.7628,73600.0],["2015-06-02",18.6249,18.6249,18.013,18.0819,66200.0],["2015-06-03",18.0819,18.6939,18.0819,18.194,66800.0],["2015-06-04",18.194,18.3319,17.8837,18.2198,76100.0],["2015-06-05",17.9009,18.2457,17.9009,18.0475,38400.0],["2015-06-08",17.9527,18.2026,17.832,17.9268,49100.0],["2015-06-09",17.8403,18.0393,17.5202,17.8662,33900.0],["2015-06-10",17.9528,18.3161,17.9095,18.0133,39900.0],["2015-06-11",18.0566,18.2642,17.7538,18.1431,24600.0],["2015-06-12",18.0306,18.2123,17.9441,18.0912,46100.0],["2015-06-15",18.0047,18.0566,17.6067,17.7105,28500.0],["2015-06-16",17.598,17.6326,17.4769,17.5807,58600.0],["2015-06-17",17.5288,17.7365,17.4596,17.6153,17900.0],["2015-06-18",17.6672,17.9095,17.5115,17.7538,38900.0],["2015-06-19",17.8403,17.8835,17.7018,17.823,50700.0],["2015-06-22",17.9528,17.9528,17.7278,17.7711,20600.0],["2015-06-23",17.8403,17.8403,17.5288,17.6326,28400.0],["2015-06-24",17.6067,17.6067,17.3125,17.5548,39800.0],["2015-06-25",17.6067,17.6413,17.1481,17.5461,48500.0],["2015-06-26",17.6499,17.7365,17.5029,17.6499,207600.0],["2015-06-29",17.6153,18.1344,17.6153,17.9701,35200.0],["2015-06-30",18.0306,18.0739,17.6845,17.7278,24500.0],["2015-07-01",17.7451,17.823,17.3125,17.3904,57400.0],["2015-07-02",17.4769,17.7018,17.3817,17.5202,25800.0],["2015-07-06",17.3039,17.5548,17.3039,17.4509,42500.0],["2015-07-07",17.4163,17.4163,17.001,17.1049,37200.0],["2015-07-08",17.1049,17.3039,17.0097,17.1308,50100.0],["2015-07-09",17.3471,17.425,17.1049,17.3471,30300.0],["2015-07-10",17.4596,17.7105,17.2173,17.3385,23600.0],["2015-07-13",17.4336,17.6153,17.3298,17.3644,17700.0],["2015-07-14",17.4596,17.4769,17.0789,17.1741,44900.0],["2015-07-15",17.1914,17.3904,16.6377,16.655,56300.0],["2015-07-16",16.7761,17.0876,16.4387,16.629,53800.0],["2015-07-17",16.5771,16.7069,16.4646,16.6031,33600.0],["2015-07-20",16.5338,16.5338,16.0147,16.0753,53900.0],["2015-07-21",16.032,16.1099,16.0061,16.058,30700.0],["2015-07-22",16.058,16.3175,15.9022,16.1618,31300.0],["2015-07-23",16.1272,16.231,15.6513,15.6513,30000.0],["2015-07-24",15.5821,15.6427,14.9246,14.9938,66000.0],["2015-07-27",14.8554,15.262,14.8554,15.2101,42800.0],["2015-07-28",15.1495,15.2274,14.8035,15.0024,57700.0],["2015-07-29",14.9505,15.3658,14.8035,15.0198,87300.0],["2015-07-30",15.2447,17.3212,15.2447,16.8886,270900.0],["2015-07-31",16.9491,17.0443,15.8936,16.3348,253100.0],["2015-08-03",16.4473,16.8194,16.0493,16.6636,62800.0],["2015-08-04",16.5252,16.655,15.3918,15.5735,69300.0],["2015-08-05",15.7984,15.9542,15.4004,15.5216,59300.0],["2015-08-06",15.4956,15.7206,15.4696,15.5562,66600.0],["2015-08-07",15.461,16.058,15.461,15.5994,79200.0],["2015-08-10",15.6776,16.0948,15.556,15.8949,63500.0],["2015-08-11",15.808,15.947,15.2953,15.8601,88500.0],["2015-08-12",15.7559,16.1469,15.556,16.0079,28300.0],["2015-08-13",15.8775,16.1035,15.7211,15.9297,24100.0],["2015-08-14",15.8515,15.9123,15.4951,15.6255,46700.0],["2015-08-17",15.3909,15.6429,15.0259,15.5647,44800.0],["2015-08-18",15.556,15.6429,15.2605,15.6429,42400.0],["2015-08-19",15.5473,15.9557,15.4256,15.7124,52200.0],["2015-08-20",15.695,15.8775,15.5994,15.6863,147600.0],["2015-08-21",15.3387,15.8688,15.3387,15.6081,100000.0],["2015-08-24",15.3387,15.4169,14.852,14.9303,71000.0],["2015-08-25",15.2344,15.2779,14.3915,14.6087,74000.0],["2015-08-26",14.7304,15.3474,14.4088,15.217,54400.0],["2015-08-27",15.2344,15.2344,13.6528,14.235,459300.0],["2015-08-28",14.2263,14.7304,14.2263,14.6956,102400.0],["2015-08-31",14.7043,16.2599,14.6782,16.0774,110300.0],["2015-09-01",15.8862,15.8862,14.939,15.0432,100200.0],["2015-09-02",15.0432,15.3909,14.8955,15.3561,40100.0],["2015-09-03",15.2431,15.5473,15.1128,15.3561,32500.0],["2015-09-04",15.1649,15.2779,14.852,14.8607,20700.0],["2015-09-08",15.1041,15.1041,14.6522,14.7217,43400.0],["2015-09-09",14.826,15.1388,14.6435,14.8434,38400.0],["2015-09-10",14.9737,15.6863,14.8434,15.5907,36400.0],["2015-09-11",15.4343,15.808,15.4343,15.6081,67200.0],["2015-09-14",15.4517,15.5386,14.7651,14.7999,40900.0],["2015-09-15",14.9303,15.443,14.7478,15.3648,24600.0],["2015-09-16",15.3561,15.6429,15.3213,15.5734,20000.0],["2015-09-17",15.4778,15.8428,15.2866,15.5125,32000.0],["2015-09-18",15.3474,15.5907,14.7738,14.8086,83000.0],["2015-09-21",14.7912,15.0519,14.7565,14.8955,37300.0],["2015-09-22",14.7565,14.8781,14.4957,14.6435,67200.0],["2015-09-23",14.6695,15.0867,14.4175,14.9911,46100.0],["2015-09-24",14.7825,15.2953,14.5566,15.1215,40400.0],["2015-09-25",15.191,15.2257,14.574,14.574,53000.0],["2015-09-28",14.5392,15.1475,14.5044,14.9476,45300.0],["2015-09-29",15.0432,15.3909,14.9911,15.2692,33900.0],["2015-09-30",15.3213,15.4951,15.2605,15.3387,29100.0],["2015-10-01",15.443,15.443,14.7304,15.2084,57200.0],["2015-10-02",15.0259,15.6603,14.8173,15.6516,22100.0],["2015-10-05",15.8428,16.1122,15.5994,15.9297,124600.0],["2015-10-06",15.8167,15.9471,15.4604,15.6776,51300.0],["2015-10-07",15.9036,16.2425,15.669,15.7472,44400.0],["2015-10-08",15.7298,16.4076,15.7298,15.9471,58600.0],["2015-10-09",16.0513,16.1991,15.808,15.9731,76400.0],["2015-10-12",15.8862,16.0948,15.6081,15.6429,54400.0],["2015-10-13",15.4691,15.8428,15.4691,15.6168,29000.0],["2015-10-14",15.6342,15.7906,15.3474,15.3648,28700.0],["2015-10-15",15.3126,15.8341,15.1215,15.695,26400.0],["2015-10-16",15.7385,15.7385,15.3735,15.6342,40400.0],["2015-10-19",15.6429,15.6429,15.2518,15.4691,26600.0],["2015-10-20",15.3648,15.8515,15.2779,15.4778,47300.0],["2015-10-21",15.556,15.7819,15.1301,15.2084,19100.0],["2015-10-22",15.4343,15.8341,15.3995,15.7124,25800.0],["2015-10-23",15.7124,15.8949,15.5125,15.7124,31400.0],["2015-10-26",15.669,15.7037,15.2779,15.4865,19000.0],["2015-10-27",15.2953,15.2953,14.6869,15.1736,45500.0],["2015-10-28",15.669,15.8428,15.443,15.669,50200.0],["2015-10-29",15.4082,15.5299,14.6522,14.6522,56500.0],["2015-10-30",14.7564,14.8781,14.4697,14.7478,23800.0],["2015-11-02",14.7217,15.2605,14.713,15.1562,27600.0],["2015-11-03",14.9563,15.3387,14.9129,15.078,36100.0],["2015-11-04",15.0867,15.808,14.965,15.7645,40000.0],["2015-11-05",15.669,15.7559,15.4604,15.5821,39500.0],["2015-11-06",15.4598,15.9312,15.3027,15.9138,21600.0],["2015-11-09",15.9225,15.9225,15.5559,15.6519,45900.0],["2015-11-10",15.5995,15.7916,15.582,15.7392,17700.0],["2015-11-11",15.6432,15.9225,15.6257,15.7566,21200.0],["2015-11-12",15.6693,15.8352,15.4948,15.6432,48500.0],["2015-11-13",15.486,15.713,15.2765,15.4948,95000.0],["2015-11-16",15.4336,15.4336,14.9273,15.198,24900.0],["2015-11-17",15.2591,15.2591,14.7615,14.9797,52500.0],["2015-11-18",15.067,15.1805,14.9011,15.0583,58300.0],["2015-11-19",14.9797,15.1281,14.8139,15.0408,16500.0],["2015-11-20",15.1368,15.8265,15.1368,15.6344,31400.0],["2015-11-23",15.4773,15.7479,15.3202,15.3987,18200.0],["2015-11-24",15.4249,15.7392,15.1805,15.7217,17400.0],["2015-11-25",15.7217,15.7217,15.5646,15.6693,16900.0],["2015-11-27",15.5995,15.6868,15.4511,15.5733,6900.0],["2015-11-30",15.5471,15.7392,15.3813,15.6781,23200.0],["2015-12-01",15.713,15.7217,15.5209,15.713,17600.0],["2015-12-02",15.6693,15.713,15.5471,15.5559,18100.0],["2015-12-03",15.5646,15.6606,15.2678,15.4598,28200.0],["2015-12-04",15.4249,15.5297,15.2154,15.2765,17900.0],["2015-12-07",15.163,15.713,15.0059,15.4598,35300.0],["2015-12-08",15.2329,15.4948,15.1456,15.4511,18300.0],["2015-12-09",15.4162,15.5733,15.1368,15.1718,46600.0],["2015-12-10",14.7964,14.9448,14.648,14.8488,80300.0],["2015-12-11",14.4996,14.6742,14.3774,14.5782,72500.0],["2015-12-14",14.5694,14.5694,13.9235,13.9933,80000.0],["2015-12-15",14.098,14.098,13.6441,13.7401,48300.0],["2015-12-16",13.679,14.1766,13.6703,13.9758,122700.0],["2015-12-17",13.9235,14.1068,13.81,13.8973,40300.0],["2015-12-18",13.9409,14.1853,13.81,14.0282,73600.0],["2015-12-21",14.0719,14.2901,14.0719,14.2726,58200.0],["2015-12-22",14.2726,14.7091,14.2552,14.6044,27000.0],["2015-12-23",14.5956,15.0757,14.5782,14.8837,42700.0],["2015-12-24",15.1019,15.1456,14.7702,15.0845,21500.0],["2015-12-28",14.9797,15.1107,14.8226,14.8924,39600.0],["2015-12-29",14.9186,15.1892,14.84,15.0234,43600.0],["2015-12-30",15.0932,15.2416,15.0146,15.067,49600.0],["2015-12-31",15.067,15.067,14.4298,14.6829,97900.0],["2016-01-04",14.421,14.4734,14.2726,14.421,44100.0],["2016-01-05",14.3861,14.5956,13.9671,14.098,70700.0],["2016-01-06",13.81,15.0408,13.81,14.7964,89900.0],["2016-01-07",14.1068,14.2988,13.5306,13.5481,56700.0],["2016-01-08",13.6005,13.7489,13.0069,13.0854,62700.0],["2016-01-11",13.068,13.1291,12.6315,12.9981,102700.0],["2016-01-12",13.0854,13.2426,12.6839,13.1203,90300.0],["2016-01-13",13.1203,13.26,12.5617,13.0243,141300.0],["2016-01-14",13.0942,13.6878,12.9807,13.4608,53300.0],["2016-01-15",13.1116,13.6616,12.937,13.5394,54400.0],["2016-01-19",13.6528,13.7489,13.356,13.5044,32300.0],["2016-01-20",13.3037,14.1242,13.1203,13.8973,71100.0],["2016-01-21",13.9496,14.0457,13.679,13.7925,72800.0],["2016-01-22",13.8973,14.2464,13.7751,14.0457,51000.0],["2016-01-25",13.8973,14.0719,13.714,13.9671,58600.0],["2016-01-26",14.1417,14.6305,14.0544,14.4385,31700.0],["2016-01-27",14.4385,14.8226,14.2726,14.5345,39000.0],["2016-01-28",14.6916,15.1456,14.6916,14.9099,69100.0],["2016-01-29",15.0496,15.5908,14.4909,15.1019,135500.0],["2016-02-01",14.9623,15.2678,14.0195,14.9448,78400.0],["2016-02-02",14.7353,15.0408,14.552,14.7004,23300.0],["2016-02-03",14.8924,15.0059,14.5782,14.7353,55100.0],["2016-02-04",14.6829,15.2852,14.6829,14.9884,33400.0],["2016-02-05",14.9448,15.198,14.6393,14.6829,32800.0],["2016-02-08",14.552,14.8051,14.3075,14.744,26100.0],["2016-02-09",14.6124,14.981,14.3315,14.4369,31900.0],["2016-02-10",14.4369,14.8932,14.4193,14.472,20100.0],["2016-02-11",14.2877,14.7089,14.2701,14.4807,37600.0],["2016-02-12",14.6212,14.7879,14.235,14.3228,20900.0],["2016-02-16",14.1823,14.8932,14.1823,14.7177,17000.0],["2016-02-17",14.8581,15.2092,14.6826,14.7704,28700.0],["2016-02-18",14.5509,14.8055,14.5509,14.744,22300.0],["2016-02-19",14.7265,14.981,14.6914,14.8669,28200.0],["2016-02-22",14.9634,15.0424,14.7879,14.902,35900.0],["2016-02-23",14.8055,15.0249,14.665,14.8142,23600.0],["2016-02-24",14.6738,15.3671,14.6738,15.3496,19600.0],["2016-02-25",15.3847,15.6129,15.3584,15.5865,167600.0],["2016-02-26",15.6392,16.0517,15.6216,15.7796,20400.0],["2016-02-29",15.8147,16.4817,15.8147,16.1219,51500.0],["2016-03-01",16.1921,16.3852,16.1482,16.3501,17800.0],["2016-03-02",16.3062,16.8679,16.2799,16.5782,33400.0],["2016-03-03",16.6309,16.7801,16.4993,16.5958,23300.0],["2016-03-04",16.5958,17.2014,16.5958,17.1663,24500.0],["2016-03-07",17.0258,17.4997,17.0258,17.4734,16900.0],["2016-03-08",17.4734,17.4822,16.5168,16.6309,29000.0],["2016-03-09",16.6836,17.175,16.6836,16.9907,9400.0],["2016-03-10",17.0697,17.0697,16.2799,16.4291,17200.0],["2016-03-11",16.5519,17.1224,16.5519,17.0258,30000.0],["2016-03-14",16.9205,17.5085,16.7977,17.3857,37800.0],["2016-03-15",17.2365,17.4647,17.1136,17.3418,21400.0],["2016-03-16",17.3593,17.5436,17.1575,17.3857,14400.0],["2016-03-17",17.3857,17.5524,17.3857,17.5524,22800.0],["2016-03-18",17.5524,17.6841,17.333,17.5963,69500.0],["2016-03-21",17.5524,17.5612,17.4032,17.4734,22400.0],["2016-03-22",17.5349,17.6489,17.2452,17.2716,18500.0],["2016-03-23",17.1487,17.2803,16.2272,16.2623,37000.0],["2016-03-24",16.236,16.2799,15.9727,16.1131,27000.0],["2016-03-28",16.1307,16.315,15.9376,16.078,19400.0],["2016-03-29",16.0605,17.096,15.9639,17.0346,41600.0],["2016-03-30",17.2277,17.763,17.1838,17.5085,40400.0],["2016-03-31",17.5612,17.6402,17.4646,17.4734,31900.0],["2016-04-01",17.2891,17.4822,17.2014,17.254,22200.0],["2016-04-04",17.2891,17.2891,16.5695,16.6134,18000.0],["2016-04-05",16.4554,16.5431,15.9902,16.0253,42900.0],["2016-04-06",15.9464,16.3676,15.7182,16.2096,43600.0],["2016-04-07",16.0429,16.2886,15.9639,16.1307,18200.0],["2016-04-08",16.2096,16.6046,15.9815,16.2272,13600.0],["2016-04-11",16.2623,16.7187,16.0605,16.078,15900.0],["2016-04-12",16.157,16.4642,15.9025,16.2799,21700.0],["2016-04-13",16.4993,16.9644,16.4554,16.9468,26600.0],["2016-04-14",16.9293,16.9293,16.6046,16.7801,14600.0],["2016-04-15",16.7801,16.8942,16.1921,16.4466,23100.0],["2016-04-18",16.394,16.9117,16.394,16.8679,30200.0],["2016-04-19",16.8328,17.0434,16.7625,16.824,9000.0],["2016-04-20",16.903,16.903,16.6134,16.6836,6700.0],["2016-04-21",16.7362,16.8679,16.3501,16.4115,10300.0],["2016-04-22",16.6221,16.6836,16.2448,16.4466,21200.0],["2016-04-25",16.3676,16.6046,16.2711,16.4378,9600.0],["2016-04-26",16.4466,16.8942,16.2009,16.7538,12700.0],["2016-04-27",16.6748,16.7538,16.508,16.6397,9000.0],["2016-04-28",16.4378,16.666,16.2799,16.3237,11800.0],["2016-04-29",16.3413,16.508,16.0341,16.2448,16400.0],["2016-05-02",16.2623,17.1399,16.2623,17.0083,29200.0],["2016-05-03",16.7625,16.7801,16.4291,16.4642,11800.0],["2016-05-04",16.236,16.4115,16.1219,16.2623,15700.0],["2016-05-05",16.3852,16.5431,16.2535,16.3237,32300.0],["2016-05-06",16.3237,16.3939,16.1043,16.2272,14600.0],["2016-05-09",16.1745,16.2799,16.1482,16.1745,13200.0],["2016-05-10",16.2974,16.4554,16.1394,16.3588,13700.0],["2016-05-11",16.2009,16.2886,15.9815,16.0166,9000.0],["2016-05-12",16.0517,16.0517,15.5865,15.6392,7000.0],["2016-05-13",15.7533,15.7533,15.5778,15.5865,9200.0],["2016-05-16",15.8235,16.0868,15.8059,15.9288,14000.0],["2016-05-17",15.9376,16.0604,15.1828,15.2267,22000.0],["2016-05-18",15.2794,15.3759,15.0775,15.2004,16800.0],["2016-05-19",15.0775,15.2969,15.0161,15.0775,19700.0],["2016-05-20",15.1565,15.4198,15.1477,15.3057,8500.0],["2016-05-23",15.3145,16.078,15.3145,15.9464,31000.0],["2016-05-24",16.0605,16.3588,16.0605,16.236,35000.0],["2016-05-25",15.3584,16.3062,15.3584,15.4637,130000.0],["2016-05-26",15.5778,16.0604,15.3935,15.4549,64700.0],["2016-05-27",15.3935,16.1131,15.3935,16.0517,38700.0],["2016-05-31",15.999,16.1745,15.841,15.8498,29100.0],["2016-06-01",15.8674,16.4466,15.7006,16.3939,16900.0],["2016-06-02",16.4466,16.4466,16.1482,16.3413,13100.0],["2016-06-03",16.1921,16.4378,16.1131,16.157,16900.0],["2016-06-06",16.2623,16.5168,16.2623,16.4554,8600.0],["2016-06-07",16.4907,16.6406,16.4466,16.4818,7500.0],["2016-06-08",16.7199,16.8346,16.5347,16.7199,20000.0],["2016-06-09",16.5348,16.5436,16.2261,16.279,44200.0],["2016-06-10",16.0321,16.4466,16.0321,16.2437,49200.0],["2016-06-13",16.0233,16.0938,15.8734,15.9175,17500.0],["2016-06-14",15.9792,15.9792,15.6,15.7411,29400.0],["2016-06-15",15.8469,15.9351,15.697,15.8293,15400.0],["2016-06-16",15.5912,15.9792,15.3707,15.9527,10900.0],["2016-06-17",15.9968,16.1644,15.9704,16.1291,37900.0],["2016-06-20",16.4201,16.667,16.2349,16.3143,21000.0],["2016-06-21",16.1908,16.3672,15.9968,16.2614,14500.0],["2016-06-22",16.2349,16.6141,16.2349,16.3848,18400.0],["2016-06-23",16.6229,16.9051,16.6229,16.8522,22800.0],["2016-06-24",16.0056,16.6141,16.0056,16.5171,50700.0],["2016-06-27",16.4907,16.7464,16.3231,16.3584,30700.0],["2016-06-28",16.5083,16.5877,15.8734,15.9439,24100.0],["2016-06-29",16.0497,16.2173,15.8734,15.9527,18900.0],["2016-06-30",15.9968,16.2702,15.9263,16.2437,23800.0],["2016-07-01",16.1732,16.7199,16.1732,16.6758,12700.0],["2016-07-05",16.4201,16.8434,16.2614,16.7552,17500.0],["2016-07-06",16.7376,17.1521,16.5436,17.0991,17600.0],["2016-07-07",17.055,17.1873,16.9228,17.0021,11600.0],["2016-07-08",17.0639,18.0074,17.0639,17.9457,23900.0],["2016-07-11",17.9545,18.5983,17.9369,18.5454,26200.0],["2016-07-12",18.5895,18.5895,18.2191,18.466,25200.0],["2016-07-13",18.4836,18.5189,18.2808,18.2896,35700.0],["2016-07-14",18.4748,18.4748,16.764,16.9316,32300.0],["2016-07-15",17.0815,17.3725,17.0815,17.2226,19800.0],["2016-07-18",17.1697,17.1697,16.5877,16.6935,17600.0],["2016-07-19",16.5083,16.5788,16.1115,16.473,18500.0],["2016-07-20",16.5083,16.9228,16.4201,16.7288,8000.0],["2016-07-21",16.6935,17.1432,16.6935,17.0198,21300.0],["2016-07-22",16.9492,17.2931,16.7905,17.2402,8300.0],["2016-07-25",17.2314,17.2314,16.5965,16.7905,11500.0],["2016-07-26",16.7552,16.8963,16.5436,16.6053,16700.0],["2016-07-27",16.5965,16.5965,16.0762,16.3584,22300.0],["2016-07-28",16.2614,16.6053,16.2614,16.5436,4500.0],["2016-07-29",16.5877,16.8169,15.8822,15.891,33500.0],["2016-08-01",15.988,15.988,15.7146,15.8381,14900.0],["2016-08-02",15.8734,15.8734,15.697,15.7058,10300.0],["2016-08-03",15.7764,15.9968,15.7587,15.8557,15100.0],["2016-08-04",15.8734,15.8734,15.6529,15.6529,6700.0],["2016-08-05",15.7411,15.8734,15.7411,15.8645,18600.0],["2016-08-08",15.8205,15.8734,15.794,15.8645,5300.0],["2016-08-09",15.838,15.9266,15.705,15.9177,18600.0],["2016-08-10",15.9532,16.0152,15.7139,15.9089,48900.0],["2016-08-11",15.9886,16.0241,15.8734,15.9532,36900.0],["2016-08-12",15.8557,16.1127,15.8468,16.0595,11300.0],["2016-08-15",16.157,16.2456,16.0507,16.1659,10800.0],["2016-08-16",16.1482,16.157,15.9709,16.095,18600.0],["2016-08-17",16.0773,16.6533,16.0595,16.4584,30900.0],["2016-08-18",16.609,16.609,16.1747,16.2811,17200.0],["2016-08-19",16.2368,18.0448,16.2368,17.4155,56700.0],["2016-08-22",17.4421,17.8144,17.194,17.3535,18000.0],["2016-08-23",17.3978,17.6548,17.389,17.4244,10100.0],["2016-08-24",17.3978,17.4865,17.2028,17.3446,8300.0],["2016-08-25",17.2915,17.5042,17.1762,17.3269,21000.0],["2016-08-26",17.513,17.5751,17.0876,17.1231,7700.0],["2016-08-29",17.2117,17.256,17.061,17.2471,6100.0],["2016-08-30",17.3092,17.451,17.1851,17.3358,7400.0],["2016-08-31",17.1053,17.2206,16.9015,16.9369,15000.0],["2016-09-01",16.7242,17.0256,16.414,16.5647,12200.0],["2016-09-02",16.6002,17.3003,16.6002,17.2915,8200.0],["2016-09-06",17.2117,17.4687,17.0788,17.3624,24000.0],["2016-09-07",17.2737,17.7612,17.2737,17.5485,17200.0],["2016-09-08",17.513,17.708,17.4687,17.5485,13100.0],["2016-09-09",17.2826,17.2826,16.1393,16.2191,13600.0],["2016-09-12",16.157,16.3697,15.9886,16.1481,18600.0],["2016-09-13",16.0772,16.2279,15.7316,15.7493,14800.0],["2016-09-14",15.7405,16.0063,15.7405,15.8645,6200.0],["2016-09-15",15.9532,16.2279,15.9266,16.0861,10200.0],["2016-09-16",16.1393,16.1393,15.7316,15.8911,33700.0],["2016-09-19",15.7848,15.9532,15.7848,15.9089,15300.0],["2016-09-20",15.9532,16.1482,15.9443,16.0241,15000.0],["2016-09-21",16.1393,16.2191,15.9886,16.2102,10100.0],["2016-09-22",16.4318,16.4495,16.1747,16.4495,13700.0],["2016-09-23",16.5027,16.5027,16.2545,16.29,17500.0],["2016-09-26",16.2279,16.609,16.2191,16.5115,25700.0],["2016-09-27",16.4406,16.8395,16.4052,16.8306,9000.0],["2016-09-28",16.8395,16.8395,16.6622,16.6888,23100.0],["2016-09-29",16.7508,16.8395,16.6179,16.7242,5500.0],["2016-09-30",16.7242,17.0433,16.6622,16.9281,77600.0],["2016-10-03",16.804,16.9458,16.7331,16.8926,8800.0],["2016-10-04",16.8483,17.0788,16.8217,16.9281,9200.0],["2016-10-05",17.0344,17.4333,16.804,17.2826,12200.0],["2016-10-06",17.2383,17.5573,17.1762,17.4244,8700.0],["2016-10-07",17.4155,17.4244,17.2028,17.2206,17700.0],["2016-10-10",17.194,17.3624,17.194,17.3092,9000.0],["2016-10-11",17.3003,17.4155,17.0699,17.1674,18600.0],["2016-10-12",17.4067,17.4067,17.0079,17.061,9000.0],["2016-10-13",17.0256,17.0256,16.742,16.7951,8200.0],["2016-10-14",16.804,16.9281,16.5736,16.6179,19900.0],["2016-10-17",16.7331,16.742,16.6179,16.7154,6000.0],["2016-10-18",16.8395,16.8838,16.6179,16.7154,4500.0],["2016-10-19",16.7863,16.8483,16.6888,16.7154,9800.0],["2016-10-20",16.7331,16.8217,16.5736,16.5736,5500.0],["2016-10-21",16.3875,16.4761,16.0507,16.3609,25800.0],["2016-10-24",16.5293,16.7242,15.9886,16.157,15200.0],["2016-10-25",16.0684,16.2191,15.9532,15.962,8900.0],["2016-10-26",15.962,16.0063,15.7493,15.767,14800.0],["2016-10-27",15.8468,15.9443,15.7759,15.9177,8000.0],["2016-10-28",15.9266,16.1393,15.8025,15.9354,11800.0],["2016-10-31",15.8202,16.1925,15.8202,15.8202,13600.0],["2016-11-01",16.6179,16.6179,15.8114,15.8114,18100.0],["2016-11-02",16.0507,16.0507,15.8025,15.8114,10300.0],["2016-11-03",15.9,15.9354,15.5632,15.5632,10300.0],["2016-11-04",15.5632,15.643,15.253,15.253,22800.0],["2016-11-07",15.4746,15.5898,15.3239,15.4923,19800.0],["2016-11-08",15.6784,15.6784,15.2353,15.3771,11600.0],["2016-11-09",15.3593,16.2324,15.3593,16.0809,39800.0],["2016-11-10",16.1433,16.268,15.8136,16.0631,125600.0],["2016-11-11",16.0185,17.15,15.6978,17.0876,129000.0],["2016-11-14",17.0342,18.1211,17.0342,17.934,60800.0],["2016-11-15",17.934,18.6022,17.9073,18.3794,34300.0],["2016-11-16",18.4329,18.4329,17.9162,17.9964,38400.0],["2016-11-17",18.0676,18.2547,17.4084,17.5954,33200.0],["2016-11-18",17.6845,18.4507,17.3905,18.2636,40100.0],["2016-11-21",18.2993,18.4418,17.6935,18.4329,22100.0],["2016-11-22",18.3884,19.208,18.1478,19.1813,40800.0],["2016-11-23",18.9853,20.4018,18.9318,20.1791,50300.0],["2016-11-25",20.1167,20.9987,19.9742,20.9274,27300.0],["2016-11-28",20.9007,20.9007,20.1524,20.7225,136200.0],["2016-11-29",20.7314,21.4264,20.7314,20.9453,61200.0],["2016-11-30",21.1858,21.3105,19.6534,19.796,23700.0],["2016-12-01",19.8584,20.286,19.3862,19.7871,28700.0],["2016-12-02",19.698,19.9029,19.3862,19.4574,8000.0],["2016-12-05",19.6713,20.5265,19.6713,20.1702,39700.0],["2016-12-06",20.2593,21.266,19.9385,20.776,94600.0],["2016-12-07",20.776,20.972,19.4396,19.6713,231800.0],["2016-12-08",19.6267,20.972,19.6089,20.7314,46100.0],["2016-12-09",20.8829,21.1769,20.4909,20.874,26300.0],["2016-12-12",20.5889,20.9453,19.992,20.4196,27900.0],["2016-12-13",20.4285,20.4731,19.7604,20.2058,22600.0],["2016-12-14",20.1613,20.482,20.1613,20.2593,18500.0],["2016-12-15",20.3662,20.6245,19.8494,20.3751,35000.0],["2016-12-16",20.4285,20.9987,19.9564,20.0989,68100.0],["2016-12-19",20.0989,20.1167,19.4129,20.0633,26400.0],["2016-12-20",20.0187,20.5533,19.6624,20.5444,18900.0],["2016-12-21",20.4196,20.9274,20.3929,20.6513,25300.0],["2016-12-22",20.5711,20.8829,20.0989,20.1524,29500.0],["2016-12-23",20.1613,20.4196,19.8494,20.1167,11100.0],["2016-12-27",20.2682,20.3662,20.0454,20.3484,19200.0],["2016-12-28",20.3394,20.3394,19.6356,19.6802,18000.0],["2016-12-29",19.6356,20.1256,19.6267,20.0811,15100.0],["2016-12-30",20.3751,20.3751,19.4842,19.7336,31900.0],["2017-01-03",20.3127,21.8005,20.3127,21.7293,150100.0],["2017-01-04",21.9787,22.2727,21.7293,22.0411,63300.0],["2017-01-05",21.9698,22.0322,21.1502,21.3462,26600.0],["2017-01-06",21.4887,21.4887,20.7404,20.8651,33400.0],["2017-01-09",20.8651,20.8651,20.09,20.1256,30100.0],["2017-01-10",20.2414,20.5711,20.2325,20.3394,60000.0],["2017-01-11",20.3216,20.58,20.0454,20.3305,24900.0],["2017-01-12",20.3127,20.384,19.5376,20.1256,30500.0],["2017-01-13",20.1345,20.4285,19.9118,20.0544,22200.0],["2017-01-17",19.992,20.1167,19.6,19.6178,14800.0],["2017-01-18",19.6445,19.894,19.3862,19.8316,26100.0],["2017-01-19",19.6,19.9296,19.6,19.7871,23800.0],["2017-01-20",19.8049,20.4909,19.5376,19.698,72200.0],["2017-01-23",19.6713,19.8138,19.2347,19.7069,27800.0],["2017-01-24",19.7782,20.1969,19.6,19.8227,20500.0],["2017-01-25",20.0098,20.6156,19.8227,20.4998,110400.0],["2017-01-26",20.7493,20.7493,20.2147,20.482,17300.0],["2017-01-27",20.5354,20.5354,20.3394,20.4731,16600.0],["2017-01-30",20.188,20.188,19.2525,19.6624,23000.0],["2017-01-31",19.6802,19.894,19.3416,19.796,35500.0],["2017-02-01",20.1791,20.6513,20.09,20.4909,118400.0],["2017-02-02",20.4909,20.8562,20.3662,20.4642,56400.0],["2017-02-03",20.6424,20.7047,20.3305,20.4909,30000.0],["2017-02-06",20.5176,20.5176,19.6802,19.7336,24000.0],["2017-02-07",19.4753,20.2682,19.4753,20.0544,36400.0],["2017-02-08",19.8762,19.9029,19.6713,19.7514,23200.0],["2017-02-09",19.7604,20.5265,19.7604,20.3929,22100.0],["2017-02-10",20.4644,21.0905,20.4376,21.0637,28700.0],["2017-02-13",21.1442,21.502,20.8669,21.3499,30600.0],["2017-02-14",21.6451,21.7703,21.0637,21.1889,41500.0],["2017-02-15",21.1174,21.1174,20.5718,20.697,69400.0],["2017-02-16",20.5718,20.8401,20.3929,20.4555,83800.0],["2017-02-17",20.5628,20.5986,20.1246,20.5628,48500.0],["2017-02-21",20.6165,20.6344,20.3124,20.4555,30800.0],["2017-02-22",20.1782,20.8401,20.1782,20.4645,33300.0],["2017-02-23",20.4734,20.5718,19.8562,19.9189,15800.0],["2017-02-24",19.7847,20.0262,19.3196,19.5969,41100.0],["2017-02-27",19.8205,20.214,19.6684,20.1514,38800.0],["2017-02-28",20.1246,20.1693,19.6148,19.6148,27800.0],["2017-03-01",20.0083,20.5986,19.8562,20.536,36000.0],["2017-03-02",20.4197,20.8312,20.0441,20.6255,83900.0],["2017-03-03",20.5718,20.7417,20.3392,20.5718,44400.0],["2017-03-06",20.4823,20.7328,20.4823,20.5539,17200.0],["2017-03-07",20.4823,20.6612,20.4823,20.536,37800.0],["2017-03-08",20.6791,20.6791,20.3661,20.3929,25800.0],["2017-03-09",20.4555,20.5271,20.1067,20.2766,72100.0],["2017-03-10",20.4287,20.4734,20.214,20.3303,42900.0],["2017-03-13",20.3482,20.6433,20.3482,20.3661,13900.0],["2017-03-14",19.901,20.1246,19.7668,20.0172,9000.0],["2017-03-15",20.0799,20.3392,19.901,20.2677,18800.0],["2017-03-16",20.3124,20.7059,20.1514,20.375,27700.0],["2017-03-17",20.3661,20.8401,20.3035,20.6255,41000.0],["2017-03-20",20.5092,20.8491,20.4376,20.5807,16900.0],["2017-03-21",20.6702,20.7328,20.3124,20.4018,64300.0],["2017-03-22",20.3929,20.5181,20.2677,20.4197,30300.0],["2017-03-23",20.3929,20.7328,20.3929,20.4913,19800.0],["2017-03-24",20.6165,20.7954,20.4376,20.5718,24800.0],["2017-03-27",20.6612,20.7775,20.4197,20.7149,38000.0],["2017-03-28",20.5628,21.019,20.5628,20.8133,36700.0],["2017-03-29",20.697,20.8669,20.6076,20.7596,47300.0],["2017-03-30",20.7417,21.1353,20.706,20.858,30800.0],["2017-03-31",20.858,20.858,20.5271,20.5718,44100.0],["2017-04-03",20.5986,20.6612,19.8115,19.892,31200.0],["2017-04-04",19.1765,20.1246,19.1765,19.5879,28400.0],["2017-04-05",19.74,19.8294,19.1944,19.2659,38000.0],["2017-04-06",19.3911,19.5611,19.1139,19.4985,52800.0],["2017-04-07",19.5164,19.892,19.3285,19.6952,27900.0],["2017-04-10",19.6863,19.901,19.5879,19.6058,20900.0],["2017-04-11",19.5343,19.9815,19.4895,19.6684,64300.0],["2017-04-12",19.6058,19.6058,18.4699,19.0065,51300.0],["2017-04-13",18.8813,19.2838,18.8813,19.096,69800.0],["2017-04-17",19.1496,19.5074,19.0155,19.3733,58500.0],["2017-04-18",19.3017,19.5879,19.1854,19.3643,12100.0],["2017-04-19",19.6863,19.6863,19.0423,19.418,25300.0],["2017-04-20",19.4538,19.9815,19.4538,19.9546,24100.0],["2017-04-21",19.9636,19.9994,19.8115,19.8473,33700.0],["2017-04-24",20.223,20.2587,19.7131,20.0351,20800.0],["2017-04-25",20.214,20.8222,20.2051,20.4645,55300.0],["2017-04-26",20.5002,20.7954,20.4197,20.5271,25100.0],["2017-04-27",20.5628,20.5718,20.0709,20.1425,13800.0],["2017-04-28",20.1603,20.1603,19.6952,19.74,14200.0],["2017-05-01",19.7847,20.2051,19.6326,19.8473,31600.0],["2017-05-02",19.8652,20.053,19.4448,19.5253,21600.0],["2017-05-03",19.3911,19.5611,19.1496,19.2838,26500.0],["2017-05-04",19.2749,19.3643,19.1318,19.2659,23800.0],["2017-05-05",19.2749,19.4269,19.0513,19.3911,36900.0],["2017-05-08",19.3911,20.2498,19.3911,20.2408,36900.0],["2017-05-09",20.214,21.1353,19.9994,20.9922,54500.0],["2017-05-10",20.9385,21.493,20.7686,21.2068,45500.0],["2017-05-11",21.1711,21.1711,20.5181,20.6255,28900.0],["2017-05-12",20.5718,20.9206,19.9993,19.9993,27800.0],["2017-05-15",20.2051,20.3571,19.901,19.9099,15100.0],["2017-05-16",19.4538,19.9457,19.4538,19.6863,12300.0],["2017-05-17",19.3285,19.5343,19.0513,19.3464,33800.0],["2017-05-18",18.8545,20.062,18.8187,19.8473,25500.0],["2017-05-19",19.8473,19.9367,19.6148,19.6684,21400.0],["2017-05-22",20.0709,20.0709,19.4627,19.7131,28000.0],["2017-05-23",19.7936,20.0172,19.4985,19.7936,11200.0],["2017-05-24",19.8473,20.2856,19.3911,19.5432,8200.0],["2017-05-25",19.5969,19.7668,18.926,19.2391,17700.0],["2017-05-26",19.6595,19.6595,18.9618,19.3464,19800.0],["2017-05-30",19.248,19.248,18.8813,18.926,14200.0],["2017-05-31",18.9976,19.0334,18.5772,18.7203,31000.0],["2017-06-01",18.9976,19.5969,17.8796,17.8796,102600.0],["2017-06-02",17.9511,18.7829,17.9511,18.5951,39400.0],["2017-06-05",18.5772,18.5862,17.495,17.6291,27000.0],["2017-06-06",17.5129,18.1568,17.5129,18.0585,27000.0],["2017-06-07",17.8796,18.1479,17.5576,17.6738,24200.0],["2017-06-08",17.6828,18.3118,17.3504,17.9704,24400.0],["2017-06-09",18.0512,18.6083,18.0422,18.5454,32000.0],["2017-06-12",18.5274,18.815,18.0512,18.5454,30600.0],["2017-06-13",18.5364,18.5364,18.1051,18.3477,18800.0],["2017-06-14",18.3657,18.4466,17.8446,18.0782,32600.0],["2017-06-15",17.8805,18.4376,17.8805,18.2938,25600.0],["2017-06-16",18.0063,18.4106,17.9075,18.0782,52400.0],["2017-06-19",18.168,18.3477,17.9704,18.0782,23300.0],["2017-06-20",17.9254,18.1231,17.9254,17.9704,27300.0],["2017-06-21",17.9973,18.2759,17.6469,17.9704,40100.0],["2017-06-22",17.9075,18.204,17.7008,17.9973,25100.0],["2017-06-23",17.9703,18.3298,17.557,17.9434,96300.0],["2017-06-26",17.9164,18.0422,17.3504,17.9704,38900.0],["2017-06-27",17.9704,18.186,17.6559,17.9883,72800.0],["2017-06-28",18.2399,18.2938,17.5301,17.9973,43700.0],["2017-06-29",18.1141,18.2759,17.7817,18.0422,31400.0],["2017-06-30",18.0333,18.1051,17.4941,17.6649,39900.0],["2017-07-03",17.8715,18.1501,17.6289,17.9973,16800.0],["2017-07-05",17.9344,17.9704,17.4852,17.7367,32100.0],["2017-07-06",17.6379,18.1231,17.5391,17.7637,32800.0],["2017-07-07",17.8176,18.0872,17.602,17.9704,30900.0],["2017-07-10",17.9704,18.4196,17.8086,18.0422,26500.0],["2017-07-11",18.3567,18.3567,17.6649,18.0782,31400.0],["2017-07-12",18.0512,18.3208,17.9883,18.0961,15800.0],["2017-07-13",18.0872,18.1411,17.8805,18.0333,15700.0],["2017-07-14",18.0512,18.2309,17.8535,17.9704,23400.0],["2017-07-17",18.1501,18.1501,17.7907,17.8086,35200.0],["2017-07-18",17.7727,17.9704,17.6199,17.8625,17500.0],["2017-07-19",17.8895,18.3567,17.7996,18.159,19500.0],["2017-07-20",18.168,18.2759,18.0602,18.1321,20700.0],["2017-07-21",18.3298,18.3298,17.8805,17.9344,45400.0],["2017-07-24",17.8985,18.2938,17.7008,18.2848,24600.0],["2017-07-25",18.2848,18.3657,17.9704,18.1321,18600.0],["2017-07-26",18.0153,18.1051,17.9434,18.0063,24800.0],["2017-07-27",17.9973,18.0602,17.7098,17.8356,36800.0],["2017-07-28",17.8086,17.8086,17.6559,17.7637,20200.0],["2017-07-31",17.7996,18.0872,17.5481,17.9793,22200.0],["2017-08-01",17.8805,17.8895,17.5301,17.6469,36000.0],["2017-08-02",17.6649,18.7341,17.593,18.0872,43100.0],["2017-08-03",18.2489,18.4106,17.7008,18.1141,29900.0],["2017-08-04",18.2579,18.3567,17.8895,18.1051,39100.0],["2017-08-07",18.0602,18.0962,17.5301,17.5481,51200.0],["2017-08-08",17.5121,17.7547,17.5121,17.5211,25900.0],["2017-08-09",17.4312,17.7098,17.3234,17.575,33200.0],["2017-08-10",17.4852,17.9434,17.4223,17.5391,48800.0],["2017-08-11",17.2322,17.7016,17.0787,17.503,37500.0],["2017-08-14",17.5842,17.9182,17.5842,17.6745,28600.0],["2017-08-15",17.6925,17.864,17.4849,17.521,14500.0],["2017-08-16",17.6745,17.7377,17.4307,17.6654,93600.0],["2017-08-17",17.6654,17.7828,17.3315,17.4307,57400.0],["2017-08-18",17.2863,17.7196,17.2863,17.512,36600.0],["2017-08-21",17.512,17.512,17.178,17.2141,20000.0],["2017-08-22",17.3766,17.7106,17.169,17.5661,14400.0],["2017-08-23",17.4307,17.6925,16.9523,17.1419,33000.0],["2017-08-24",17.2231,17.2322,17.0606,17.1148,24900.0],["2017-08-25",17.169,17.6203,17.0697,17.3766,41000.0],["2017-08-28",17.4398,17.6745,17.3044,17.503,26000.0],["2017-08-29",17.4127,17.855,17.1058,17.837,45700.0],["2017-08-30",17.7286,18.2702,17.7286,18.2251,39200.0],["2017-08-31",18.3244,18.4598,17.9724,18.0807,27300.0],["2017-09-01",18.1078,18.18,17.846,18.0355,15900.0],["2017-09-05",18.1439,18.3515,17.8731,18.198,22900.0],["2017-09-06",18.2702,18.3425,18.0807,18.18,11700.0],["2017-09-07",18.2071,18.2793,17.9092,18.0987,37100.0],["2017-09-08",18.0355,18.3515,17.9092,18.2883,35300.0],["2017-09-11",18.4056,18.523,18.189,18.3515,22600.0],["2017-09-12",18.3876,18.3876,18.0987,18.1529,10500.0],["2017-09-13",18.1168,18.1258,17.7557,17.7828,23500.0],["2017-09-14",17.7557,17.8911,17.7196,17.7918,13800.0],["2017-09-15",17.8279,18.0355,17.7106,17.9092,51800.0],["2017-09-18",17.864,18.6403,17.7828,18.5591,34300.0],["2017-09-19",18.5952,18.7035,18.3334,18.6403,15700.0],["2017-09-20",18.6764,18.875,18.5862,18.7035,15500.0],["2017-09-21",18.7125,18.866,18.4327,18.4869,19100.0],["2017-09-22",18.514,18.514,18.3063,18.4147,18400.0],["2017-09-25",18.3063,18.5501,18.1078,18.2071,36600.0],["2017-09-26",18.2071,18.3786,18.0897,18.1258,40700.0],["2017-09-27",18.2793,18.4688,18.1439,18.3786,53600.0],["2017-09-28",18.2793,18.9563,18.1529,18.9382,20500.0],["2017-09-29",18.857,19.1819,18.7757,18.8028,35300.0],["2017-10-02",18.857,19.5881,18.7125,19.5701,29900.0],["2017-10-03",19.6243,19.6243,19.1097,19.3264,21900.0],["2017-10-04",19.3444,19.525,19.2271,19.3625,10500.0],["2017-10-05",19.4708,19.4708,19.191,19.3805,7200.0],["2017-10-06",19.4166,19.525,19.1007,19.5159,21300.0],["2017-10-09",19.4889,19.7687,19.3805,19.6513,26300.0],["2017-10-10",19.8138,20.1478,19.543,20.1117,32700.0],["2017-10-11",20.1207,20.202,19.8499,19.9312,16200.0],["2017-10-12",19.6513,20.0485,19.5972,19.7867,13400.0],["2017-10-13",19.8228,19.9402,19.4979,19.534,12100.0],["2017-10-16",19.7236,19.8319,19.4979,19.7867,29700.0],["2017-10-17",19.859,19.9944,19.2903,19.3354,19200.0],["2017-10-18",19.3083,19.4347,19.1368,19.3083,13200.0],["2017-10-19",19.209,19.3805,19.0827,19.191,12200.0],["2017-10-20",19.3625,19.5701,19.3625,19.4798,10800.0],["2017-10-23",19.5069,19.5791,19.1639,19.3535,10400.0],["2017-10-24",19.4979,19.7687,19.3625,19.7236,37300.0],["2017-10-25",17.0877,18.198,16.8169,17.9633,73700.0],["2017-10-26",18.2522,18.2522,17.5842,17.6745,48800.0],["2017-10-27",18.0175,18.0175,17.4307,17.6474,41500.0],["2017-10-30",17.6474,17.6474,17.0155,17.53,61600.0],["2017-10-31",17.4759,17.8008,17.1148,17.3946,112800.0],["2017-11-01",17.503,17.5481,16.6364,16.844,35200.0],["2017-11-02",16.8891,17.3314,16.4739,17.187,48600.0],["2017-11-03",17.2231,17.3224,16.9072,17.0697,39200.0],["2017-11-06",17.1967,17.3508,16.9064,17.2964,19200.0],["2017-11-07",17.3236,17.3236,16.7432,16.9971,31800.0],["2017-11-08",16.8339,16.8339,16.5164,16.6797,29800.0],["2017-11-09",16.4801,16.7704,16.3622,16.6162,22200.0],["2017-11-10",16.7704,16.8157,16.4529,16.5073,16000.0],["2017-11-13",16.589,16.7794,16.335,16.6525,20300.0],["2017-11-14",16.5436,16.7432,16.3713,16.5073,29400.0],["2017-11-15",16.4801,16.5345,16.2987,16.3622,22200.0],["2017-11-16",16.3259,17.3508,16.3259,17.0878,32600.0],["2017-11-17",16.9336,17.4234,16.8611,17.106,19800.0],["2017-11-20",17.1513,17.4506,16.7794,17.4234,23500.0],["2017-11-21",17.5322,18.1399,17.4234,17.6502,29100.0],["2017-11-22",17.6502,18.3667,17.6502,17.8497,29600.0],["2017-11-24",17.9857,18.022,17.6048,17.8406,4100.0],["2017-11-27",17.8225,18.5934,17.8225,18.4846,34400.0],["2017-11-28",18.4574,18.7113,18.0402,18.666,28300.0],["2017-11-29",18.7385,18.7385,17.632,18.1581,19600.0],["2017-11-30",18.2488,18.3032,17.8497,17.9948,21800.0],["2017-12-01",17.9948,17.9948,17.4143,17.5957,31600.0],["2017-12-04",17.8678,18.0311,17.4053,17.4688,23000.0],["2017-12-05",17.2057,17.3327,17.0243,17.0425,24400.0],["2017-12-06",17.3055,17.3236,16.9064,17.1604,28800.0],["2017-12-07",17.1694,17.496,16.9246,16.9336,26800.0],["2017-12-08",17.0787,18.1309,16.9608,17.8769,29400.0],["2017-12-11",17.9132,18.4483,17.6139,17.6502,17400.0],["2017-12-12",17.7771,18.666,17.7771,18.2216,27700.0],["2017-12-13",18.3757,18.6388,18.0674,18.4937,29300.0],["2017-12-14",18.5209,18.8474,18.1762,18.3667,53500.0],["2017-12-15",18.4302,19.709,18.4302,19.5548,63100.0],["2017-12-18",19.7,19.9539,19.3734,19.5639,45200.0],["2017-12-19",19.6637,20.4346,19.1467,19.5911,65100.0],["2017-12-20",19.7272,19.9539,19.183,19.2283,17200.0],["2017-12-21",19.2737,19.4007,19.0923,19.3553,36900.0],["2017-12-22",19.3462,19.4188,18.793,19.1376,30500.0],["2017-12-26",18.9018,19.8451,18.9018,19.7181,23200.0],["2017-12-27",19.6455,19.7544,18.8202,18.8746,32000.0],["2017-12-28",18.9199,19.8542,18.7567,19.7907,28500.0],["2017-12-29",19.446,19.4823,18.9562,18.9834,19800.0],["2018-01-02",19.1104,19.6546,19.1104,19.4279,39600.0],["2018-01-03",19.319,19.6455,19.2283,19.3825,30400.0],["2018-01-04",19.5458,19.6728,19.1286,19.3372,130300.0],["2018-01-05",19.4732,19.6728,19.1648,19.6455,34500.0],["2018-01-08",19.5186,20.4709,19.1739,19.9902,36300.0],["2018-01-09",20.0446,20.2623,19.4551,19.5276,24600.0],["2018-01-10",19.3281,19.8088,19.2283,19.5186,22200.0],["2018-01-11",19.6909,20.6614,19.6002,20.489,60300.0],["2018-01-12",20.4981,20.6523,20.0537,20.4346,34500.0],["2018-01-16",20.6432,20.7067,19.963,20.2351,42600.0],["2018-01-17",20.4165,20.6795,20.099,20.5163,35800.0],["2018-01-18",20.4528,20.6342,20.1353,20.3349,47000.0],["2018-01-19",20.3167,20.4981,20.1897,20.1897,25600.0],["2018-01-22",19.9358,20.1897,19.9358,20.0537,21600.0],["2018-01-23",20.2532,20.2532,19.5367,19.9086,47600.0],["2018-01-24",20.2079,20.2079,19.6365,19.7362,14800.0],["2018-01-25",19.7725,19.8269,19.6274,19.7544,10000.0],["2018-01-26",19.6002,19.7544,19.2737,19.6546,23800.0],["2018-01-29",19.5639,19.7544,19.3281,19.5367,15800.0],["2018-01-30",19.4188,19.6728,19.2737,19.446,17800.0],["2018-01-31",19.6365,19.7181,19.1558,19.4097,51600.0],["2018-02-01",19.4097,21.0877,19.4097,20.8337,62400.0],["2018-02-02",20.6251,20.8518,20.3077,20.5525,52900.0],["2018-02-05",20.4074,20.616,20.1625,20.226,71600.0],["2018-02-06",19.5821,19.963,19.3372,19.5095,74300.0],["2018-02-07",19.3825,19.5548,19.0469,19.1286,114400.0],["2018-02-08",18.8292,19.2646,18.666,18.8292,89900.0],["2018-02-09",19.0016,19.6093,18.539,19.2283,50700.0],["2018-02-12",19.3825,19.5004,18.7658,19.2283,39700.0],["2018-02-13",19.0644,19.1555,18.5816,18.6727,36900.0],["2018-02-14",18.5179,18.6909,18.3357,18.6089,50300.0],["2018-02-15",18.9551,19.119,18.5725,18.9551,34100.0],["2018-02-16",18.946,19.4469,18.946,19.365,44600.0],["2018-02-20",19.1737,19.4378,18.864,18.9551,33500.0],["2018-02-21",18.8731,19.6838,18.8731,19.0462,28000.0],["2018-02-22",19.0644,19.2283,18.8093,18.8184,19800.0],["2018-02-23",18.9277,19.0462,18.7365,18.9004,15700.0],["2018-02-26",18.9733,19.1099,18.8184,18.864,21000.0],["2018-02-27",18.864,19.1281,18.782,18.9824,40900.0],["2018-02-28",19.0462,19.4652,18.3994,18.4085,60100.0],["2018-03-01",18.3539,18.8367,18.1171,18.3084,31300.0],["2018-03-02",18.0351,18.3357,17.9987,18.1535,54600.0],["2018-03-05",18.1262,18.782,18.1262,18.7274,37200.0],["2018-03-06",18.7273,19.0644,18.4905,18.9733,18000.0],["2018-03-07",18.9369,19.4925,18.8731,19.3832,30700.0],["2018-03-08",19.4287,19.538,19.0006,19.1372,12000.0],["2018-03-09",19.2648,19.7931,18.8549,19.7202,31900.0],["2018-03-12",19.6838,19.7931,19.3103,19.784,19200.0],["2018-03-13",19.8568,20.1392,19.2739,19.7111,28800.0],["2018-03-14",19.784,19.8477,19.4287,19.784,27200.0],["2018-03-15",19.8568,19.8568,19.3558,19.5562,25900.0],["2018-03-16",19.5653,20.0117,19.5653,19.8295,33800.0],["2018-03-19",19.8204,20.0026,19.4651,20.0026,22000.0],["2018-03-20",19.9661,20.3123,19.4651,19.5836,17600.0],["2018-03-21",19.5927,20.039,19.5836,19.9115,23100.0],["2018-03-22",19.9935,20.039,19.6473,19.7748,37200.0],["2018-03-23",19.784,19.784,19.1372,19.201,34000.0],["2018-03-26",19.5836,19.5836,18.8458,19.3832,23000.0],["2018-03-27",19.1281,19.3832,18.9186,19.1281,18600.0],["2018-03-28",19.2283,19.3285,19.0006,19.2283,24000.0],["2018-03-29",19.2465,19.9479,19.2465,19.5107,23600.0],["2018-04-02",19.4469,19.7657,19.0188,19.456,37800.0],["2018-04-03",19.5745,19.5745,19.0188,19.1099,88600.0],["2018-04-04",18.9369,19.2648,18.9004,19.1281,42300.0],["2018-04-05",19.3103,20.0208,19.2192,19.3923,61000.0],["2018-04-06",19.3012,19.784,19.0279,19.6929,89200.0],["2018-04-09",19.8659,20.1301,19.6564,19.7566,33100.0],["2018-04-10",19.9935,20.2303,19.6838,19.7202,35700.0],["2018-04-11",19.7111,19.8022,19.4743,19.6564,32100.0],["2018-04-12",19.7384,19.9206,19.3467,19.5836,15900.0],["2018-04-13",19.7566,19.7566,19.4287,19.5653,23200.0],["2018-04-16",19.9479,20.1028,19.0097,19.5653,19900.0],["2018-04-17",19.9935,19.9935,19.6564,19.8113,17600.0],["2018-04-18",19.8933,19.8933,19.4105,19.6109,28300.0],["2018-04-19",19.6018,19.957,19.5471,19.9024,15800.0],["2018-04-20",19.4378,19.8295,19.365,19.6655,11100.0],["2018-04-23",19.5107,19.8022,19.283,19.4925,11300.0],["2018-04-24",19.5471,20.0572,19.4287,19.9935,40800.0],["2018-04-25",19.9115,20.2121,19.6655,20.0663,35000.0],["2018-04-26",20.0663,20.1301,19.6838,20.0026,18700.0],["2018-04-27",19.9752,20.4489,19.5653,19.9935,10600.0],["2018-04-30",19.9752,19.9752,19.5562,19.6564,28200.0],["2018-05-01",19.62,20.1119,19.1281,20.0663,14000.0],["2018-05-02",20.0481,20.6037,20.0481,20.4944,37500.0],["2018-05-03",20.4216,20.5855,19.9388,20.5491,29400.0],["2018-05-04",20.4489,21.0318,20.4489,21.0045,19500.0],["2018-05-07",21.0409,21.8061,21.0409,21.5692,45200.0],["2018-05-08",21.6239,21.8516,21.3597,21.8243,29600.0],["2018-05-09",21.7879,22.0702,21.6877,21.8243,43100.0],["2018-05-10",21.8789,22.0247,21.6786,21.7332,15300.0],["2018-05-11",21.7514,21.7514,21.3233,21.4508,14300.0],["2018-05-14",21.4235,21.9791,21.4235,21.7605,24600.0],["2018-05-15",21.7605,22.0793,21.7605,21.97,13200.0],["2018-05-16",21.97,22.4619,21.97,22.216,25700.0],["2018-05-17",22.3162,22.5894,22.134,22.471,25900.0],["2018-05-18",22.553,22.9446,22.5439,22.6896,39100.0],["2018-05-21",22.7807,23.2635,22.7807,23.145,16000.0],["2018-05-22",23.1359,23.227,22.7989,22.9355,47900.0],["2018-05-23",22.8171,22.9902,22.6987,22.6987,14700.0],["2018-05-24",22.6714,22.9811,22.6714,22.8262,23900.0],["2018-05-25",22.89,23.309,22.7898,22.9538,19200.0],["2018-05-29",22.8262,23.4547,22.7534,23.3454,26400.0],["2018-05-30",23.4274,24.0832,23.4183,23.8555,21700.0],["2018-05-31",25.0487,25.0487,23.145,23.2361,135100.0],["2018-06-01",23.3545,24.4294,23.2179,24.1379,69000.0],["2018-06-04",24.229,24.4202,23.2452,23.6369,49400.0],["2018-06-05",23.6278,23.7371,23.4456,23.5367,40300.0],["2018-06-06",23.5823,24.3201,23.5823,24.1014,30800.0],["2018-06-07",24.1288,24.4294,23.4912,23.4912,35800.0],["2018-06-08",23.5367,23.9557,23.4001,23.4092,26400.0],["2018-06-11",23.3819,23.7189,23.1541,23.3454,61200.0],["2018-06-12",23.4186,23.51,22.8153,22.9524,45300.0],["2018-06-13",22.9981,23.2906,22.9707,23.2083,17100.0],["2018-06-14",23.19,23.4551,22.7604,22.9432,27700.0],["2018-06-15",22.9432,23.382,22.7421,23.3089,44300.0],["2018-06-18",23.1352,23.6471,23.1078,23.6288,36600.0],["2018-06-19",23.4643,24.0493,22.9615,23.8573,36600.0],["2018-06-20",23.8665,24.1772,23.775,24.0767,16900.0],["2018-06-21",23.7659,24.1864,23.7568,23.8573,65900.0],["2018-06-22",24.0584,25.1462,24.0584,25.0547,71400.0],["2018-06-25",24.9725,24.9725,24.1955,24.2229,40700.0],["2018-06-26",24.3052,24.6526,24.1315,24.4423,20200.0],["2018-06-27",24.4332,24.6617,23.7293,23.9122,44100.0],["2018-06-28",23.9213,24.1955,23.6745,23.7568,20000.0],["2018-06-29",23.9579,24.0218,23.5191,23.5922,24600.0],["2018-07-02",23.5008,23.9396,22.9615,23.8939,39500.0],["2018-07-03",23.8847,23.967,23.7842,23.9304,3500.0],["2018-07-05",23.9944,24.3143,23.4825,24.2412,33800.0],["2018-07-06",24.3143,24.5246,23.8756,23.8847,9600.0],["2018-07-09",23.9761,24.5246,23.9761,24.36,20600.0],["2018-07-10",24.36,24.5794,23.7019,23.8664,15400.0],["2018-07-11",23.6836,23.839,23.4825,23.5465,9600.0],["2018-07-12",23.5648,23.7476,23.0712,23.3271,26000.0],["2018-07-13",23.5374,23.839,23.5282,23.7111,20100.0],["2018-07-16",23.318,23.5739,23.1718,23.5374,21100.0],["2018-07-17",23.5922,23.8939,23.4368,23.5374,34800.0],["2018-07-18",23.6105,23.7293,23.4003,23.5282,23000.0],["2018-07-19",23.5831,23.9213,23.4643,23.6562,24400.0],["2018-07-20",23.6745,24.2961,23.3454,24.031,68900.0],["2018-07-23",24.0767,24.8719,24.0767,24.2961,50300.0],["2018-07-24",24.3418,24.4697,23.7568,23.8299,14000.0],["2018-07-25",23.7568,23.8665,23.5831,23.6288,20300.0],["2018-07-26",23.6654,23.8025,23.5831,23.7933,12100.0],["2018-07-27",23.8664,23.8664,23.3089,23.4917,11900.0],["2018-07-30",23.4917,23.9853,23.0346,23.8573,18000.0],["2018-07-31",23.8482,24.4149,23.6836,24.3418,26200.0],["2018-08-01",24.3326,24.3326,23.5648,23.6745,22300.0],["2018-08-02",23.5648,23.5648,22.8427,23.2357,59200.0],["2018-08-03",23.3911,23.7293,20.6123,23.4643,49800.0],["2018-08-06",23.7202,24.3783,23.5648,24.0401,11600.0],["2018-08-07",24.1315,24.4423,24.095,24.3692,16300.0],["2018-08-08",24.3601,25.594,24.3326,25.5575,25100.0],["2018-08-09",25.4935,25.5849,25.1827,25.5849,14500.0],["2018-08-10",25.1827,25.5941,25.1827,25.5758,18000.0],["2018-08-13",25.594,25.594,25.2193,25.393,12300.0],["2018-08-14",25.026,25.9617,25.026,25.7599,13900.0],["2018-08-15",25.714,26.081,25.5397,25.6498,25400.0],["2018-08-16",25.8149,26.4479,25.2187,26.2186,13800.0],["2018-08-17",26.1452,26.5855,25.5122,25.6498,23400.0],["2018-08-20",25.7416,26.1452,25.1361,26.0259,10200.0],["2018-08-21",25.659,26.1911,25.6498,25.9526,16300.0],["2018-08-22",26.0443,26.0443,25.2645,25.3012,26300.0],["2018-08-23",25.2645,25.2645,24.5306,24.8609,26100.0],["2018-08-24",24.971,25.5948,24.971,25.5306,20400.0],["2018-08-27",25.5489,25.659,25.237,25.2645,10300.0],["2018-08-28",25.3104,25.5856,24.9985,25.2737,8100.0],["2018-08-29",25.2645,25.3104,25.026,25.2645,6400.0],["2018-08-30",25.182,25.6406,24.1912,25.5489,18500.0],["2018-08-31",25.5673,25.7416,24.604,25.5122,26500.0],["2018-09-04",25.3746,25.3746,24.6866,24.971,8800.0],["2018-09-05",24.9343,25.5581,24.815,24.8884,8400.0],["2018-09-06",24.8334,24.8517,23.494,24.338,24300.0],["2018-09-07",24.2554,25.0627,24.0903,25.0535,15200.0],["2018-09-10",25.0994,25.2003,24.549,25.0994,13100.0],["2018-09-11",24.5306,25.3746,24.5306,25.2095,11300.0],["2018-09-12",25.0352,25.0535,24.7967,24.9159,10400.0],["2018-09-13",24.5948,25.4572,24.5948,25.182,17200.0],["2018-09-14",25.4021,26.2461,25.1636,25.5397,14300.0],["2018-09-17",25.5948,25.5948,24.7691,24.9251,9700.0],["2018-09-18",25.0443,25.5673,24.7691,24.9434,15800.0],["2018-09-19",24.9159,24.9159,24.5673,24.7508,10800.0],["2018-09-20",24.6407,25.8516,24.5948,25.7691,15900.0],["2018-09-21",25.7966,25.8058,25.4755,25.7783,49200.0],["2018-09-24",25.5122,25.5122,25.0352,25.3838,10300.0],["2018-09-25",25.3471,25.7966,25.237,25.6865,16300.0],["2018-09-26",25.7782,25.8516,25.3012,25.3471,31100.0],["2018-09-27",25.4663,25.8516,25.4388,25.6865,27900.0],["2018-09-28",25.7691,25.8425,25.7049,25.8425,10800.0],["2018-10-01",25.8516,25.8975,25.5397,25.6406,11400.0],["2018-10-02",25.6406,25.8149,25.1269,25.2829,11600.0],["2018-10-03",25.4388,25.7599,25.2553,25.7416,8900.0],["2018-10-04",25.5948,26.3562,25.3471,25.9709,36100.0],["2018-10-05",26.0351,26.1452,25.7782,25.9434,7500.0],["2018-10-08",25.9342,26.3287,25.1361,25.2003,12800.0],["2018-10-09",25.6406,25.8792,25.3287,25.4755,42700.0],["2018-10-10",26.1819,26.1819,25.2829,25.2829,46200.0],["2018-10-11",25.2645,25.3563,24.1728,24.1728,22000.0],["2018-10-12",24.6499,25.026,24.127,24.338,43900.0],["2018-10-15",24.3563,24.8884,24.2646,24.4939,41500.0],["2018-10-16",24.3655,25.3012,23.2279,23.9894,78800.0],["2018-10-17",23.9343,24.3655,23.7692,23.9435,24900.0],["2018-10-18",23.8242,24.0719,23.4848,23.5949,23200.0],["2018-10-19",23.494,23.6408,22.8702,22.9069,30000.0],["2018-10-22",22.9527,23.1454,22.5858,22.861,58900.0],["2018-10-23",22.6133,22.6133,22.1546,22.1638,31800.0],["2018-10-24",22.4207,22.439,21.5675,21.5767,21800.0],["2018-10-25",21.7326,22.017,21.3657,21.4941,41300.0],["2018-10-26",21.2739,21.8794,21.1547,21.6225,33600.0],["2018-10-29",21.8519,22.2555,21.3657,21.5675,26600.0],["2018-10-30",21.5033,22.1546,21.5033,21.9803,39500.0],["2018-10-31",22.2005,22.7784,22.2005,22.5766,29500.0],["2018-11-01",23.1362,23.2555,22.861,22.9069,25400.0],["2018-11-02",22.9619,23.6132,22.6592,22.8518,28400.0],["2018-11-05",22.8335,23.0261,22.5858,22.705,23800.0],["2018-11-06",22.6683,22.8335,22.65,22.7968,11300.0],["2018-11-07",22.8426,24.0444,22.7234,23.8426,24300.0],["2018-11-08",23.5857,24.0995,23.1637,24.0811,5400.0],["2018-11-09",23.9527,24.2095,23.5123,24.0811,29200.0],["2018-11-12",24.0628,24.0628,23.283,23.549,21900.0],["2018-11-13",23.5582,24.3471,23.5123,24.127,22200.0],["2018-11-14",24.2462,24.3104,23.1179,23.1179,26200.0],["2018-11-15",23.0353,23.7875,22.8518,23.3747,24900.0],["2018-11-16",23.2463,23.3931,22.8793,23.3747,35200.0],["2018-11-19",23.2004,23.6591,23.0078,23.0903,11900.0],["2018-11-20",22.8232,23.1732,22.5654,23.0351,15100.0],["2018-11-21",23.0903,23.4588,22.6575,22.8693,7900.0],["2018-11-23",22.7956,23.0167,22.6943,23.0167,5700.0],["2018-11-26",23.0259,23.3851,22.6759,23.1548,26700.0],["2018-11-27",23.0167,23.0903,22.6667,22.8601,7500.0],["2018-11-28",22.8601,23.9009,22.6851,23.818,16500.0],["2018-11-29",23.6798,24.1311,22.9522,22.9522,18000.0],["2018-11-30",22.9706,23.2193,22.6298,22.9522,218000.0],["2018-12-03",23.3298,24.2693,23.3298,23.9561,30300.0],["2018-12-04",23.1548,23.9285,22.5653,22.7956,29100.0],["2018-12-06",22.464,22.9798,22.2154,22.3811,25500.0],["2018-12-07",22.7588,22.7588,21.3772,21.4601,19300.0],["2018-12-10",21.2575,21.5983,20.7141,21.5154,20600.0],["2018-12-11",21.7272,22.2246,21.4233,21.5798,16200.0],["2018-12-12",21.8654,22.3627,20.8154,21.3035,22900.0],["2018-12-13",21.5246,21.5246,20.4101,20.797,18800.0],["2018-12-14",21.2022,21.2022,20.2996,20.8799,13500.0],["2018-12-17",21.4325,21.4325,20.2628,20.493,16800.0],["2018-12-18",20.5022,20.5022,19.8851,20.3733,24000.0],["2018-12-19",20.3457,20.3733,19.2036,19.3233,58800.0],["2018-12-20",19.2128,19.7378,18.5957,19.1759,20100.0],["2018-12-21",19.222,19.618,18.7891,18.9088,73200.0],["2018-12-24",18.4667,19.9404,17.9418,18.9825,20700.0],["2018-12-26",19.1023,19.5628,18.5588,19.4338,23700.0],["2018-12-27",19.1851,19.7101,19.1483,19.4522,21600.0],["2018-12-28",19.5167,20.8891,19.1483,20.7049,50000.0],["2018-12-31",20.7785,21.5706,20.1338,21.0364,43200.0],["2019-01-02",20.8706,21.3772,20.8706,21.1654,22700.0],["2019-01-03",21.0641,21.2943,20.3733,21.1562,24000.0],["2019-01-04",21.4141,21.9943,21.2298,21.9851,25900.0],["2019-01-07",21.9851,22.768,21.6259,22.5838,21000.0],["2019-01-08",22.9338,22.9338,21.9943,22.2798,40600.0],["2019-01-09",22.4548,22.814,22.1417,22.5193,18100.0],["2019-01-10",22.464,22.6482,22.1693,22.289,7700.0],["2019-01-11",22.1877,22.5285,21.7917,21.8654,14400.0],["2019-01-14",21.6812,21.9483,21.2759,21.3312,16000.0],["2019-01-15",21.0456,21.589,20.7693,21.2114,33200.0],["2019-01-16",21.2759,21.2759,20.6128,21.0917,12800.0],["2019-01-17",20.6956,21.6167,20.6956,21.3404,11200.0],["2019-01-18",21.4417,22.0496,21.1746,21.5338,22900.0],["2019-01-22",21.368,21.8838,20.7785,21.6719,20600.0],["2019-01-23",20.9904,21.8838,20.9904,21.6259,10300.0],["2019-01-24",21.5891,21.9483,21.1562,21.368,13000.0],["2019-01-25",21.543,22.0219,21.2943,21.6167,8200.0],["2019-01-28",21.4233,21.8469,20.7878,20.9904,11600.0],["2019-01-29",20.8154,21.2575,20.493,20.9535,12400.0],["2019-01-30",20.7878,21.0549,20.447,20.622,20700.0],["2019-01-31",20.2628,21.368,19.7009,20.6312,23200.0],["2019-02-01",20.7049,21.2206,20.5667,21.1377,12000.0],["2019-02-04",20.4838,21.0917,20.0786,20.7325,25200.0],["2019-02-05",20.7141,21.018,20.0878,20.6956,6900.0],["2019-02-06",20.8154,20.9996,20.1338,20.8891,6700.0],["2019-02-07",20.3825,20.5851,20.1062,20.1062,11600.0],["2019-02-08",20.0509,20.0509,19.5536,19.6457,15900.0],["2019-02-11",19.2848,19.766,19.2848,19.4421,9200.0],["2019-02-12",19.6179,19.9788,19.5901,19.6827,4200.0],["2019-02-13",19.7937,20.4878,19.6179,20.3675,21700.0],["2019-02-14",20.2287,20.3582,19.7475,19.9603,21400.0],["2019-02-15",20.1454,20.9412,20.1454,20.6543,37300.0],["2019-02-19",20.6728,21.1448,20.1361,20.8301,19100.0],["2019-02-20",20.0898,21.5519,20.0898,21.4409,20400.0],["2019-02-21",21.4224,21.774,20.9875,21.4872,31000.0],["2019-02-22",21.5704,21.8295,21.1448,21.3206,11000.0],["2019-02-25",21.4594,21.7463,20.386,20.386,20700.0],["2019-02-26",20.5988,20.9875,20.1639,20.6728,10000.0],["2019-02-27",20.7654,20.9689,20.3212,20.6358,14400.0],["2019-02-28",20.7746,21.1818,20.7746,20.9597,13300.0],["2019-03-01",21.0985,21.2558,20.7376,20.8857,7700.0],["2019-03-04",20.7839,21.1263,20.3675,20.3675,12000.0],["2019-03-05",20.3952,20.5248,20.0528,20.1546,20100.0],["2019-03-06",20.2194,20.3304,20.0066,20.1269,12400.0],["2019-03-07",20.2194,20.2194,19.5254,19.7104,22500.0],["2019-03-08",19.7752,19.951,19.5716,19.7475,6600.0],["2019-03-11",19.729,20.1916,19.729,20.0621,4700.0],["2019-03-12",20.2009,20.3582,19.766,20.1639,11300.0],["2019-03-13",20.1916,20.7746,19.9696,19.9696,16000.0],["2019-03-14",20.0436,20.4415,19.4236,19.4236,28900.0],["2019-03-15",19.4698,20.1084,19.109,19.3125,68900.0],["2019-03-18",19.4976,19.9325,19.3681,19.5439,21000.0],["2019-03-19",19.6179,19.9325,18.6648,18.7018,57300.0],["2019-03-20",19.4328,19.4328,18.8036,19.3773,13300.0],["2019-03-21",19.3033,19.3218,19.0349,19.0812,13400.0],["2019-03-22",19.1182,19.1182,17.9707,18.0818,17300.0],["2019-03-25",18.2113,18.2113,17.5821,17.6839,14100.0],["2019-03-26",17.9337,18.9331,17.6376,18.7018,58900.0],["2019-03-27",18.6648,18.7018,18.054,18.1188,6500.0],["2019-03-28",18.2021,18.4519,17.9337,18.017,9200.0],["2019-03-29",18.1928,18.6093,17.7672,18.1651,32600.0],["2019-04-01",18.3594,18.7666,18.3594,18.6555,3300.0],["2019-04-02",18.8499,18.8499,18.4704,18.4797,29400.0],["2019-04-03",18.7666,18.9516,18.6278,18.7943,4500.0],["2019-04-04",18.8128,18.9331,18.5075,18.563,4700.0],["2019-04-05",18.8221,18.8221,18.3316,18.4427,10200.0],["2019-04-08",18.7295,18.7943,18.3964,18.6278,4600.0],["2019-04-09",19.4328,19.4328,18.0633,18.0818,6600.0],["2019-04-10",18.2761,18.3687,17.8319,18.3316,11800.0],["2019-04-11",18.8036,18.8036,18.2391,18.5075,3200.0],["2019-04-12",18.8684,18.9054,18.489,18.7573,54300.0],["2019-04-15",18.7388,18.7388,18.5075,18.5075,2800.0],["2019-04-16",18.8684,18.8684,18.5075,18.5075,4200.0],["2019-04-17",18.7295,18.8869,18.4982,18.5075,10000.0],["2019-04-18",18.5075,18.8869,18.0725,18.4334,18000.0],["2019-04-22",18.4149,18.7851,18.054,18.2761,7000.0],["2019-04-23",18.563,18.637,18.489,18.637,3700.0],["2019-04-24",18.5075,18.5075,17.8782,18.054,60200.0],["2019-04-25",18.017,18.3039,17.8504,17.8597,49200.0],["2019-04-26",17.9893,18.3964,17.9893,18.2391,40000.0],["2019-04-29",18.6648,19.1737,18.6648,19.1552,10600.0],["2019-04-30",18.9794,19.3958,18.9794,19.1552,13500.0],["2019-05-01",19.1737,19.4976,19.0442,19.0442,7600.0],["2019-05-02",19.1552,19.2107,19.0072,19.0257,5400.0],["2019-05-03",19.2015,19.4051,18.6555,19.3681,19700.0],["2019-05-06",18.9146,19.3681,18.8684,19.2385,10200.0],["2019-05-07",18.9794,19.3495,18.7758,19.2107,8400.0],["2019-05-08",19.1737,19.6272,19.1182,19.1182,6700.0],["2019-05-09",19.3218,19.3218,19.0072,19.1275,5200.0],["2019-05-10",19.257,19.257,18.7851,18.7851,5700.0],["2019-05-13",18.4612,18.7481,18.3779,18.5075,9700.0],["2019-05-14",18.9331,19.4143,18.526,19.2755,14900.0],["2019-05-15",19.257,20.1731,19.257,19.7475,28300.0],["2019-05-16",19.9325,20.9134,19.9325,20.6913,12900.0],["2019-05-17",20.5433,21.1355,20.5433,21.0522,10500.0],["2019-05-20",20.7006,21.1355,20.3304,20.9134,11800.0],["2019-05-21",20.8301,21.006,20.5988,20.7098,8600.0],["2019-05-22",20.7191,20.7654,20.3675,20.7006,21500.0],["2019-05-23",20.4137,20.7098,19.0997,19.7104,30600.0],["2019-05-24",19.8122,19.8122,18.5815,19.4051,43900.0],["2019-05-28",19.3125,19.803,18.8961,18.8961,20100.0],["2019-05-29",18.8499,19.2663,18.6463,18.8776,29700.0],["2019-05-30",18.6925,19.1922,18.6925,18.8961,11300.0],["2019-05-31",18.4612,18.8869,17.5451,18.8869,51100.0],["2019-06-03",18.7573,19.1182,18.1373,18.637,18700.0],["2019-06-04",18.6278,19.1645,18.6278,19.1367,14400.0],["2019-06-05",18.9516,19.183,18.7943,19.183,8500.0],["2019-06-06",19.146,19.1645,18.674,18.9701,14900.0],["2019-06-07",19.109,19.1737,18.8684,19.109,9300.0],["2019-06-10",19.1737,19.4328,18.9424,19.4328,8000.0],["2019-06-11",19.907,19.907,19.2376,19.5444,13100.0],["2019-06-12",19.3492,19.377,18.875,19.0609,8500.0],["2019-06-13",19.3306,19.4607,19.0516,19.2841,12100.0],["2019-06-14",19.3956,19.4328,18.7448,18.94,13600.0],["2019-06-17",18.875,19.312,18.5123,19.2376,53900.0],["2019-06-18",19.219,19.4049,18.9307,19.3863,13400.0],["2019-06-19",19.2283,19.4328,18.3729,18.4101,22100.0],["2019-06-20",18.7634,19.0609,18.3636,18.3636,13500.0],["2019-06-21",18.2706,19.3492,18.1311,19.3492,40600.0],["2019-06-24",19.1167,19.2934,18.7634,19.2748,41700.0],["2019-06-25",19.1539,19.2934,18.6704,19.2934,48200.0],["2019-06-26",19.3399,19.3585,18.1497,18.6239,31900.0],["2019-06-27",18.5402,18.94,18.2892,18.6797,15800.0],["2019-06-28",18.7262,19.2934,18.6239,18.7913,38200.0],["2019-07-01",19.0423,19.0609,18.5495,18.5495,10100.0],["2019-07-02",18.6146,19.0237,18.5495,18.689,6300.0],["2019-07-03",18.6425,18.7355,18.6425,18.7355,1300.0],["2019-07-05",18.7262,18.9679,18.7262,18.8378,1400.0],["2019-07-08",19.1446,19.1446,18.2985,18.2985,9800.0],["2019-07-09",18.9679,18.9679,18.252,18.4101,3700.0],["2019-07-10",18.5681,18.6611,18.1311,18.4379,12900.0],["2019-07-11",18.503,18.5588,18.1776,18.2985,6400.0],["2019-07-12",18.5681,18.5681,18.1776,18.1776,8100.0],["2019-07-15",18.2799,18.2799,17.8522,17.9637,54300.0],["2019-07-16",17.9823,18.3357,17.9452,18.159,26800.0],["2019-07-17",18.0381,18.4101,17.4617,17.7778,16900.0],["2019-07-18",17.629,18.4193,17.3129,17.3129,117600.0],["2019-07-19",17.378,18.3729,17.378,18.2241,18600.0],["2019-07-22",18.2706,18.7355,18.2706,18.5774,13700.0],["2019-07-23",18.8471,19.6095,18.8471,19.6095,14900.0],["2019-07-24",19.6374,19.6374,19.1725,19.5072,11100.0],["2019-07-25",19.5165,19.6746,19.3492,19.4049,10300.0],["2019-07-26",18.7262,19.9628,18.7262,19.4979,27700.0],["2019-07-29",19.0888,19.9907,19.0888,19.6374,9600.0],["2019-07-30",19.7025,20.9298,19.3492,20.623,15200.0],["2019-07-31",20.7067,21.6179,19.8419,20.1302,55600.0],["2019-08-01",20.1302,20.3626,19.6746,19.9256,26600.0],["2019-08-02",19.8884,20.1116,19.5723,20.0,21700.0],["2019-08-05",19.656,20.1116,18.8099,18.8099,18200.0],["2019-08-06",19.0795,19.2748,18.2613,18.7727,18100.0],["2019-08-07",18.4287,18.8285,18.066,18.596,23000.0],["2019-08-08",18.7355,19.2376,18.5216,18.5216,15600.0],["2019-08-09",18.596,19.0237,18.4844,18.503,17600.0],["2019-08-12",17.8336,18.8006,17.8336,18.4008,9900.0],["2019-08-13",18.4379,18.8285,18.252,18.5309,16500.0],["2019-08-14",18.2334,18.3915,17.7592,17.8987,10900.0],["2019-08-15",18.0102,18.4472,17.8708,18.0009,19800.0],["2019-08-16",18.1311,18.4472,17.8708,18.1125,21400.0],["2019-08-19",18.3915,18.5495,17.6755,18.0102,16200.0],["2019-08-20",17.87,17.87,17.3931,17.5801,27300.0],["2019-08-21",17.5707,17.7017,17.5333,17.5427,32700.0],["2019-08-22",17.5707,17.6736,17.5333,17.5333,16700.0],["2019-08-23",17.3931,17.5894,16.7385,16.9349,17200.0],["2019-08-26",17.1967,17.2996,16.7665,16.8507,18600.0],["2019-08-27",16.9068,16.9536,16.6356,16.6917,22400.0],["2019-08-28",16.8133,17.0097,16.5515,16.8601,27900.0],["2019-08-29",17.0377,17.5894,16.832,17.4305,20700.0],["2019-08-30",17.5333,17.9074,17.206,17.2154,15800.0],["2019-09-03",17.4866,17.4866,17.0658,17.0938,15700.0],["2019-09-04",17.3089,17.3089,16.9349,17.0658,12300.0],["2019-09-05",17.1593,17.711,17.0845,17.3463,24800.0],["2019-09-06",17.4866,17.7484,16.5982,16.7572,26500.0],["2019-09-09",17.6642,17.6642,16.7852,17.1406,71200.0],["2019-09-10",17.1593,17.6362,17.1593,17.3463,28700.0],["2019-09-11",17.3744,17.8606,17.3463,17.6362,18600.0],["2019-09-12",17.5988,17.87,17.4211,17.7671,53600.0],["2019-09-13",17.87,18.1879,17.6736,18.0757,40900.0],["2019-09-16",17.9635,18.7583,17.898,18.4965,77000.0],["2019-09-17",18.3562,18.4871,18.1412,18.403,42600.0],["2019-09-18",18.3375,18.6742,18.1879,18.403,69200.0],["2019-09-19",18.4591,19.282,18.2814,18.7209,41400.0],["2019-09-20",18.6835,18.6835,18.1412,18.5152,103200.0],["2019-09-23",18.2908,18.4591,18.1225,18.1786,30600.0],["2019-09-24",18.1038,18.1692,17.4866,17.7952,46000.0],["2019-09-25",17.9261,18.3095,17.7952,18.1318,13300.0],["2019-09-26",17.9635,18.2347,17.7578,18.1038,25300.0],["2019-09-27",18.3001,18.7864,18.1412,18.6648,39900.0],["2019-09-30",18.5713,18.6929,18.4591,18.5713,26200.0],["2019-10-01",18.7116,18.9079,17.8887,18.0757,21200.0],["2019-10-02",17.9261,18.5433,17.87,18.4778,43400.0],["2019-10-03",18.4404,18.7396,17.7952,18.6274,36000.0],["2019-10-04",18.562,18.8612,18.4684,18.6555,8700.0],["2019-10-07",18.6835,18.6835,18.1412,18.3282,25100.0],["2019-10-08",18.085,18.4871,18.0289,18.3095,33200.0],["2019-10-09",18.562,18.9079,18.0757,18.6368,23900.0],["2019-10-10",18.5526,18.7396,18.057,18.1879,31200.0],["2019-10-11",18.5152,18.777,18.1131,18.4404,27700.0],["2019-10-14",18.403,18.8144,18.3843,18.7583,17700.0],["2019-10-15",18.7116,19.0763,18.5713,18.936,21400.0],["2019-10-16",18.936,19.1604,18.6648,18.7303,21600.0],["2019-10-17",18.9173,19.123,18.7116,18.9734,24900.0],["2019-10-18",18.8518,19.2072,18.7209,19.0389,11100.0],["2019-10-21",19.0389,19.5438,18.936,19.2539,15100.0],["2019-10-22",19.3849,19.4223,18.9641,19.2633,9000.0],["2019-10-23",19.3474,19.5532,19.1604,19.3194,16000.0],["2019-10-24",19.2913,19.3381,18.777,18.8705,13600.0],["2019-10-25",18.8986,19.1698,18.7957,18.7957,15700.0],["2019-10-28",18.9266,19.4129,18.8331,19.31,25300.0],["2019-10-29",19.282,19.3849,19.095,19.1885,21400.0],["2019-10-30",19.7215,21.4514,19.5812,20.8343,33800.0],["2019-10-31",20.7595,21.8629,20.7595,21.1896,48600.0],["2019-11-01",21.4514,21.6291,20.9371,21.1055,26900.0],["2019-11-04",21.3018,21.9471,20.8623,21.7881,35000.0],["2019-11-05",21.6665,22.106,20.9839,21.545,30600.0],["2019-11-06",21.4608,21.7974,21.0119,21.0868,29700.0],["2019-11-07",21.2551,21.9003,21.2457,21.7787,27300.0],["2019-11-08",21.7318,21.9291,21.3559,21.4593,19700.0],["2019-11-11",21.4217,21.713,20.764,21.1492,27400.0],["2019-11-12",21.0741,21.6002,21.0741,21.4781,29400.0],["2019-11-13",21.3653,21.619,21.2432,21.4217,11800.0],["2019-11-14",21.5626,21.713,21.3653,21.4217,9700.0],["2019-11-15",21.5908,21.619,21.3465,21.4687,11700.0],["2019-11-18",21.5438,21.5438,20.7358,20.9989,10000.0],["2019-11-19",20.858,21.4687,20.5949,21.262,14100.0],["2019-11-20",21.1492,21.2244,20.5479,20.5479,23000.0],["2019-11-21",20.7358,20.8016,19.9936,19.9936,14600.0],["2019-11-22",20.0782,20.4446,19.9372,20.3506,11500.0],["2019-11-25",20.3882,21.0365,20.3788,20.6325,33900.0],["2019-11-26",20.6701,20.6701,19.9184,19.9278,23200.0],["2019-11-27",20.1251,20.407,19.9184,20.2567,19000.0],["2019-11-29",19.909,20.1157,19.8902,19.956,7100.0],["2019-12-02",19.9654,20.2943,19.9184,20.2003,18500.0],["2019-12-03",20.1063,20.2755,19.909,20.1815,7900.0],["2019-12-04",20.0312,20.3882,19.956,20.0218,11200.0],["2019-12-05",20.2379,20.4916,19.1386,20.36,77600.0],["2019-12-06",20.6607,20.9331,20.313,20.3976,28000.0],["2019-12-09",20.3694,20.5573,20.0782,20.4634,17300.0],["2019-12-10",20.7264,21.0459,20.5479,20.7077,21400.0],["2019-12-11",20.7546,20.7546,20.2473,20.4916,14800.0],["2019-12-12",20.4728,20.9707,20.3036,20.811,30400.0],["2019-12-13",20.811,21.2056,20.6983,21.0553,27300.0],["2019-12-16",21.2526,22.07,21.2526,21.9948,52000.0],["2019-12-17",21.9479,22.1452,21.7412,22.0888,52200.0],["2019-12-18",22.2015,22.3049,21.7412,22.1921,15400.0],["2019-12-19",22.1733,22.1733,21.9385,22.0794,27500.0],["2019-12-20",22.3331,22.3331,21.6942,21.6942,51000.0],["2019-12-23",21.8633,21.8633,21.1023,21.1398,62600.0],["2019-12-24",21.262,21.309,21.0459,21.309,1900.0],["2019-12-26",21.3465,21.3465,20.7828,20.8768,8400.0],["2019-12-27",20.7828,20.9425,20.5949,20.6795,13200.0],["2019-12-30",20.6701,20.7546,20.5103,20.6889,24100.0],["2019-12-31",20.3882,20.764,19.3547,20.5573,87700.0],["2020-01-02",20.5761,20.5761,20.0312,20.36,29300.0],["2020-01-03",20.2003,20.5291,20.1063,20.3788,15400.0],["2020-01-06",20.1721,20.2849,19.9466,20.0875,11800.0],["2020-01-07",20.05,20.1251,19.6835,19.7399,28300.0],["2020-01-08",19.7305,19.8339,19.5426,19.5802,32100.0],["2020-01-09",19.6084,19.9372,19.3077,19.7775,37200.0],["2020-01-10",19.7775,20.1345,19.5896,20.0124,46300.0],["2020-01-13",19.9184,20.3318,19.7963,19.8527,37500.0],["2020-01-14",19.8715,19.9278,19.5238,19.5426,30300.0],["2020-01-15",19.5708,19.6648,19.3829,19.505,23900.0],["2020-01-16",19.4956,20.2755,19.3923,20.0782,60200.0],["2020-01-17",20.2191,20.2191,19.646,19.7117,26800.0],["2020-01-21",19.6835,19.8245,19.5238,19.6084,22300.0],["2020-01-22",19.599,19.7305,19.1762,19.2326,13400.0],["2020-01-23",19.0165,19.4299,18.8473,19.1198,36300.0],["2020-01-24",19.0822,19.2701,19.0165,19.0165,10300.0],["2020-01-27",18.8004,18.9131,18.5843,18.744,19800.0],["2020-01-28",18.9413,18.9413,18.4715,18.8098,18200.0],["2020-01-29",18.697,18.791,17.6729,18.1521,76400.0],["2020-01-30",17.8326,17.8514,17.0622,17.3441,53100.0],["2020-01-31",17.2501,17.5226,16.7522,17.175,73000.0],["2020-02-03",17.3159,17.5977,16.6958,16.7803,30500.0],["2020-02-04",17.0622,17.4004,17.0246,17.3441,17200.0],["2020-02-05",17.4662,17.5038,17.2971,17.3347,26400.0],["2020-02-06",17.3816,17.3816,16.8555,17.1656,36500.0],["2020-02-07",17.1656,17.2501,16.8837,16.9119,28300.0],["2020-02-10",17.0253,17.0253,16.4487,16.4676,21700.0],["2020-02-11",16.6094,17.3467,16.6094,17.1104,41600.0],["2020-02-12",17.2144,17.4413,17.2049,17.2806,14100.0],["2020-02-13",17.1482,17.2049,17.0253,17.1766,27000.0],["2020-02-14",17.3751,17.9801,17.2144,17.8477,25400.0],["2020-02-18",17.8477,18.0085,16.9686,17.3751,26100.0],["2020-02-19",17.3656,17.687,17.3184,17.4413,16700.0],["2020-02-20",17.3562,17.7249,17.2522,17.5547,10200.0],["2020-02-21",17.6303,17.6303,17.0159,17.1482,16200.0],["2020-02-24",16.7984,16.8552,16.5432,16.7606,13700.0],["2020-02-25",16.7606,17.0726,15.5979,15.6451,31100.0],["2020-02-26",15.8153,16.5999,15.7964,16.4298,28300.0],["2020-02-27",16.0327,16.3069,15.7302,15.9287,59300.0],["2020-02-28",15.6924,16.2123,15.5979,15.6735,49500.0],["2020-03-02",15.976,16.0705,15.3237,15.5033,32600.0],["2020-03-03",15.5979,15.5979,14.6525,14.8038,54000.0],["2020-03-04",15.1347,15.3143,14.9456,15.1725,26700.0],["2020-03-05",15.059,15.059,14.6809,14.9645,29500.0],["2020-03-06",14.5958,14.974,14.161,14.8322,38500.0],["2020-03-09",13.7072,14.1326,13.2818,13.9436,48800.0],["2020-03-10",14.4351,14.4351,12.0624,13.0171,58200.0],["2020-03-11",12.8659,13.0266,11.8544,12.3176,78800.0],["2020-03-12",11.1359,11.9489,10.6444,11.5046,82800.0],["2020-03-13",12.034,12.034,11.1737,11.3817,50300.0],["2020-03-16",10.8712,11.4857,10.4648,10.9091,52700.0],["2020-03-17",10.8902,12.1191,10.7578,12.1191,70100.0],["2020-03-18",11.4006,12.0434,10.7767,11.5708,58700.0],["2020-03-19",11.7882,12.5539,10.9941,12.5256,52100.0],["2020-03-20",12.4878,13.4614,11.9584,12.7903,92200.0],["2020-03-23",13.0077,13.0549,11.5897,12.5823,81900.0],["2020-03-24",12.9604,14.7187,12.8281,14.5202,67900.0],["2020-03-25",14.2461,14.9078,13.4709,13.5749,73400.0],["2020-03-26",13.8207,14.3122,13.3007,13.6883,62500.0],["2020-03-27",13.1117,13.6127,11.5141,11.5519,49500.0],["2020-03-30",11.5046,12.5823,10.9563,12.4594,46800.0],["2020-03-31",12.5256,12.5256,12.0056,12.1947,51000.0],["2020-04-01",11.8166,12.1002,10.9091,11.1454,47800.0],["2020-04-02",11.1076,12.242,11.0225,11.7409,40100.0],["2020-04-03",11.5708,11.9395,11.0792,11.3439,54600.0],["2020-04-06",11.7409,12.2042,11.5235,11.8638,28700.0],["2020-04-07",12.1569,12.4594,11.533,11.5708,20300.0],["2020-04-08",11.6937,12.2042,11.4573,12.1096,54200.0],["2020-04-09",12.5067,12.7997,11.6842,12.743,29400.0],["2020-04-13",12.5634,12.743,11.8355,11.9584,16100.0],["2020-04-14",12.2042,12.5823,12.0245,12.5445,27200.0],["2020-04-15",12.0151,12.0151,11.5802,11.7882,34800.0],["2020-04-16",11.6464,11.9395,10.5309,10.928,64100.0],["2020-04-17",11.1454,11.8922,10.928,11.013,38400.0],["2020-04-20",10.9374,11.221,10.6916,11.1454,61100.0],["2020-04-21",10.7767,11.0887,10.6349,10.6727,33600.0],["2020-04-22",10.8712,11.0792,10.2851,11.0698,42800.0],["2020-04-23",11.1265,11.2116,10.6066,10.9374,27900.0],["2020-04-24",10.928,11.2966,10.7767,11.2494,34700.0],["2020-04-27",11.2588,11.8544,11.0319,11.722,49100.0],["2020-04-28",12.1285,12.5067,11.6275,12.0813,53100.0],["2020-04-29",12.5728,13.8018,12.2987,13.1211,36400.0],["2020-04-30",13.0171,13.0171,12.242,12.3838,20600.0],["2020-05-01",11.9867,12.0151,10.9563,11.4384,36300.0],["2020-05-04",11.3534,11.9584,10.8618,10.9185,18800.0],["2020-05-05",11.2116,11.4195,10.4931,10.6066,19000.0],["2020-05-06",10.7105,11.1832,10.1433,10.2001,42100.0],["2020-05-07",10.3797,10.6255,10.1623,10.3324,61600.0],["2020-05-08",10.5593,10.7767,10.5309,10.7389,37000.0],["2020-05-11",10.5782,10.8902,10.3513,10.5876,37400.0],["2020-05-12",10.6822,10.7673,10.0772,10.2568,37600.0],["2020-05-13",10.1906,10.3797,10.0583,10.2001,34300.0],["2020-05-14",10.0488,10.5215,9.7936,10.4364,96300.0],["2020-05-15",10.4931,10.9091,10.3135,10.7011,52900.0],["2020-05-18",11.2305,11.7315,11.2305,11.6559,46100.0],["2020-05-19",11.4952,11.4952,10.7862,10.9658,28400.0],["2020-05-20",11.1927,11.3439,10.8523,11.1359,30000.0],["2020-05-21",11.1643,11.2116,10.9374,11.1265,77700.0],["2020-05-22",11.2399,11.2399,10.928,11.0509,35300.0],["2020-05-26",11.4763,11.6086,10.9469,11.0603,45200.0],["2020-05-27",11.3817,11.3817,10.7956,11.0792,54200.0],["2020-05-28",11.0887,11.637,10.9374,10.9752,48200.0],["2020-05-29",10.9469,11.1832,10.6538,10.8145,145200.0],["2020-06-01",10.8145,11.3534,10.6822,11.1359,237200.0],["2020-06-02",11.1076,12.1002,10.9185,12.0624,43700.0],["2020-06-03",12.1852,12.3743,11.9867,12.1002,35300.0],["2020-06-04",11.8544,12.6674,11.8449,12.6579,22000.0],["2020-06-05",13.1967,14.8605,13.1589,14.7282,55300.0],["2020-06-08",14.9929,14.9929,12.9604,13.244,126700.0],["2020-06-09",13.2346,13.4803,12.6012,13.3385,37800.0],["2020-06-10",13.641,13.641,12.3649,12.8281,51100.0],["2020-06-11",11.7788,12.4405,11.5424,11.9962,59800.0],["2020-06-12",12.3081,12.4216,11.5708,12.034,43900.0],["2020-06-15",11.6937,12.3649,11.5897,11.9867,45500.0],["2020-06-16",12.5445,12.6957,11.637,11.8638,39800.0],["2020-06-17",11.93,11.93,11.4857,11.4857,40000.0],["2020-06-18",11.3712,11.7624,11.314,11.5239,26500.0],["2020-06-19",11.6002,11.686,11.2568,11.4094,56000.0],["2020-06-22",11.3808,11.4762,11.2568,11.4285,30500.0],["2020-06-23",11.562,11.7051,11.2377,11.4952,66400.0],["2020-06-24",11.2758,11.9245,11.2568,11.7147,35300.0],["2020-06-25",11.6288,12.0199,11.3998,11.9245,34500.0],["2020-06-26",11.8101,11.9054,11.4094,11.8959,54700.0],["2020-06-29",11.8959,12.2107,11.7147,12.1249,31100.0],["2020-06-30",11.9627,12.2298,11.6288,12.1535,40100.0],["2020-07-01",12.2203,12.2203,11.5811,12.0199,30000.0],["2020-07-02",12.2203,12.392,11.8196,12.2203,25000.0],["2020-07-06",12.4397,12.5446,11.9531,12.2489,18800.0],["2020-07-07",12.0676,12.1726,11.7719,11.8387,26200.0],["2020-07-08",11.8005,11.8673,11.3426,11.5429,21900.0],["2020-07-09",11.6002,11.7147,11.3331,11.4952,41700.0],["2020-07-10",11.6288,11.7528,11.3426,11.6097,43300.0],["2020-07-13",11.6479,12.1249,11.4285,11.686,36400.0],["2020-07-14",11.5811,11.8482,11.4189,11.6097,27700.0],["2020-07-15",11.9531,12.3443,11.8578,12.2012,35000.0],["2020-07-16",12.3157,12.3157,11.6956,11.8578,12200.0],["2020-07-17",11.8005,12.1153,11.5048,11.5048,20400.0],["2020-07-20",11.4952,11.9913,11.3331,11.8673,43400.0],["2020-07-21",12.1058,12.287,11.8196,12.1439,14800.0],["2020-07-22",11.9722,12.268,11.7242,11.8291,39000.0],["2020-07-23",11.8101,11.9531,11.6383,11.8101,11900.0],["2020-07-24",11.8578,12.0008,11.6288,11.7337,29400.0],["2020-07-27",11.686,11.915,11.686,11.8291,42300.0],["2020-07-28",11.8291,12.0962,11.4762,11.5239,37500.0],["2020-07-29",11.686,12.039,11.4952,11.8291,121400.0],["2020-07-30",11.6288,12.1916,11.5429,12.0962,26600.0],["2020-07-31",12.0008,12.6209,11.8291,12.5541,35500.0],["2020-08-03",12.6877,12.6877,12.2012,12.392,43100.0],["2020-08-04",12.3443,12.5255,12.039,12.516,30700.0],["2020-08-05",12.64,12.8976,12.6018,12.8976,20700.0],["2020-08-06",12.993,13.2219,12.7449,12.9834,16900.0],["2020-08-07",13.0502,13.5653,13.0502,13.4604,38400.0],["2020-08-10",13.594,14.0614,13.594,13.7275,29200.0],["2020-08-11",13.9278,14.0709,13.3746,13.613,21900.0],["2020-08-12",13.8992,13.8992,13.1742,13.5176,33800.0],["2020-08-13",13.3746,13.5653,13.3078,13.5653,20900.0],["2020-08-14",13.5749,13.6417,12.9357,13.0216,31800.0],["2020-08-17",13.1456,13.1456,12.8117,13.0311,17200.0],["2020-08-18",12.9357,12.9357,12.4683,12.6972,19700.0],["2020-08-19",12.6877,12.8022,12.6591,12.6686,17600.0],["2020-08-20",12.659,12.6782,12.5436,12.659,14600.0],["2020-08-21",12.6013,12.6686,11.9472,11.9664,29700.0],["2020-08-24",12.1684,12.178,11.5432,11.8895,76100.0],["2020-08-25",12.0049,12.4859,11.6971,12.3319,48600.0],["2020-08-26",12.255,12.3223,11.8414,11.9953,44500.0],["2020-08-27",12.1107,12.6686,11.5432,12.1973,100300.0],["2020-08-28",12.2838,12.9668,12.0722,12.9572,40200.0],["2020-08-31",12.9861,12.9861,12.6301,12.6301,39900.0],["2020-09-01",12.5628,12.938,12.5628,12.8995,15300.0],["2020-09-02",12.9572,13.4574,12.7937,13.0438,32700.0],["2020-09-03",13.1111,14.0249,13.1111,13.7171,71100.0],["2020-09-04",13.9865,13.9865,13.4478,13.5632,40200.0],["2020-09-08",13.5825,13.9576,13.4189,13.7364,33000.0],["2020-09-09",13.8037,13.8326,13.5632,13.5632,16300.0],["2020-09-10",13.6594,13.6594,13.0342,13.3131,44600.0],["2020-09-11",13.2458,13.3997,12.9957,13.0919,23900.0],["2020-09-14",13.1303,13.3324,12.8225,13.2073,26600.0],["2020-09-15",13.3324,13.5344,13.1784,13.5151,19200.0],["2020-09-16",13.8037,14.3712,13.5825,13.9287,25900.0],["2020-09-17",13.8133,13.9672,13.6209,13.6402,10500.0],["2020-09-18",13.7845,13.7845,12.8129,12.9572,59000.0],["2020-09-21",12.7552,12.9957,11.851,12.2165,39100.0],["2020-09-22",12.3127,12.8514,11.9664,12.7456,28000.0],["2020-09-23",12.582,13.0438,11.9856,12.0722,27400.0],["2020-09-24",11.9953,12.4955,11.9279,12.3608,18100.0],["2020-09-25",12.4762,12.4762,12.0915,12.3608,29600.0],["2020-09-28",12.457,12.8129,12.3608,12.6782,25300.0],["2020-09-29",12.6013,12.6301,12.38,12.5532,7900.0],["2020-09-30",12.6879,12.7937,11.9568,12.2838,15900.0],["2020-10-01",12.2358,12.457,12.1203,12.1492,54000.0],["2020-10-02",12.0818,12.938,12.0818,12.7937,11800.0],["2020-10-05",12.9187,13.1881,12.7456,12.8995,26400.0],["2020-10-06",12.8706,13.3804,12.7071,13.2843,24700.0],["2020-10-07",13.5632,14.0442,13.0726,13.948,43700.0],["2020-10-08",14.0923,14.3328,13.8614,13.8614,31800.0],["2020-10-09",14.0442,14.2462,13.9576,14.0634,10800.0],["2020-10-12",14.1404,14.1404,13.8326,13.9865,10400.0],["2020-10-13",13.8999,13.8999,13.4285,13.467,13800.0],["2020-10-14",13.5151,13.7267,13.4285,13.544,10100.0],["2020-10-15",13.3997,13.6979,13.3804,13.5632,10600.0],["2020-10-16",13.4478,13.8037,13.4093,13.467,14300.0],["2020-10-19",13.467,13.467,13.1977,13.1977,9100.0],["2020-10-20",13.3323,13.3804,12.9572,13.1303,20900.0],["2020-10-21",13.1111,13.1977,12.7648,12.8899,16800.0],["2020-10-22",12.9764,13.4189,12.9764,13.3131,10100.0],["2020-10-23",13.4766,13.5728,13.0919,13.0919,12500.0],["2020-10-26",12.784,12.9957,12.736,12.9091,12000.0],["2020-10-27",12.6975,12.8321,12.6494,12.7456,7700.0],["2020-10-28",13.948,13.948,12.8802,13.1784,32300.0],["2020-10-29",13.1496,13.4766,12.6205,12.7071,27500.0],["2020-10-30",12.7744,13.1111,12.5051,12.6975,13100.0],["2020-11-02",13.0245,13.0245,12.736,12.938,11700.0],["2020-11-03",13.1111,13.6113,12.8899,13.5055,23000.0],["2020-11-04",13.1784,13.7845,12.736,13.1977,7700.0],["2020-11-05",13.1207,13.3035,12.8129,13.2458,15300.0],["2020-11-06",13.3708,13.4959,12.9861,12.9861,10500.0],["2020-11-09",13.7425,14.8287,13.7328,14.1402,37500.0],["2020-11-10",14.3632,15.1779,14.3244,14.819,37300.0],["2020-11-11",14.9839,14.9839,14.2565,14.499,9700.0],["2020-11-12",14.3244,14.5087,13.9171,14.082,23700.0],["2020-11-13",14.3438,15.1488,14.2371,15.0033,34600.0],["2020-11-16",15.2943,15.7501,14.9645,15.4979,32500.0],["2020-11-17",15.5173,15.7404,14.6736,15.4979,20500.0],["2020-11-18",15.7113,15.7113,15.1391,15.2652,18800.0],["2020-11-19",15.1391,15.2555,14.7512,15.1003,7600.0],["2020-11-20",14.8093,15.0615,14.4796,14.7899,16600.0],["2020-11-23",14.8966,15.1391,14.5087,15.0421,21700.0],["2020-11-24",15.3137,15.6531,14.5669,15.5173,24000.0],["2020-11-25",15.4009,15.6725,15.1294,15.43,11000.0],["2020-11-27",15.5852,15.624,15.2167,15.624,9700.0],["2020-11-30",15.4203,15.624,14.9548,15.3137,37300.0],["2020-12-01",15.6725,15.6725,15.1876,15.3234,25400.0],["2020-12-02",15.3621,15.6919,15.1973,15.4494,90300.0],["2020-12-03",15.5561,15.7404,15.2264,15.3718,13800.0],["2020-12-04",15.527,15.721,15.0809,15.5367,22100.0],["2020-12-07",15.5561,15.5561,14.8675,15.2943,26800.0],["2020-12-08",15.0712,15.6434,15.0033,15.6046,42500.0],["2020-12-09",15.7501,15.7598,15.0033,15.0033,38000.0],["2020-12-10",14.916,14.9354,14.6251,14.7318,17100.0],["2020-12-11",14.6348,14.7124,14.5378,14.5669,36900.0],["2020-12-14",14.5669,14.8384,14.5475,14.5572,37800.0],["2020-12-15",14.7318,15.43,14.6154,15.0324,19200.0],["2020-12-16",15.2264,15.2361,14.8287,14.8287,18000.0],["2020-12-17",15.0324,15.4688,14.7221,15.43,21900.0],["2020-12-18",15.4688,15.6046,14.5281,14.596,106200.0],["2020-12-21",14.4505,14.6154,14.2274,14.4505,36600.0],["2020-12-22",14.5378,14.5378,14.0238,14.082,18200.0],["2020-12-23",14.0238,14.4505,14.0238,14.2662,8700.0],["2020-12-24",14.0626,14.4117,13.985,14.305,2800.0],["2020-12-28",14.6445,14.7124,14.1305,14.2274,30100.0],["2020-12-29",14.3535,14.4311,13.5195,14.1693,53600.0],["2020-12-30",14.1983,16.4581,14.1983,15.2846,76900.0],["2020-12-31",15.1391,15.2846,14.5475,14.7221,33300.0],["2021-01-04",15.2167,15.7307,14.2565,14.2565,50700.0],["2021-01-05",14.2565,15.1876,14.2565,15.1682,13800.0],["2021-01-06",15.6434,16.4096,15.4494,16.2156,43200.0],["2021-01-07",16.4775,16.4775,15.8471,15.9731,31600.0],["2021-01-08",15.8665,15.9053,14.7705,15.013,22400.0],["2021-01-11",15.2555,15.7404,15.2458,15.6337,24400.0],["2021-01-12",15.1973,15.6434,15.1973,15.4882,7900.0],["2021-01-13",15.2458,15.2555,14.693,14.693,28400.0],["2021-01-14",14.9548,15.6434,14.7802,15.2361,21800.0],["2021-01-15",14.916,15.4009,14.693,14.7027,17700.0],["2021-01-19",14.7027,14.7608,14.3535,14.5184,39700.0],["2021-01-20",14.5475,14.7415,14.0723,14.2274,37600.0],["2021-01-21",14.2274,16.9139,14.2274,16.6423,76200.0],["2021-01-22",16.5356,16.6617,16.0798,16.4581,62500.0],["2021-01-25",16.2544,16.5356,15.8083,16.1477,88500.0],["2021-01-26",16.4193,16.4193,15.0227,15.5173,49800.0],["2021-01-27",15.013,15.6046,14.5475,15.11,37500.0],["2021-01-28",15.0712,15.1197,13.7813,14.2371,83100.0],["2021-01-29",14.1111,14.6251,14.1111,14.3147,34600.0],["2021-02-01",14.6057,14.6057,13.8201,14.4311,75000.0],["2021-02-02",14.596,14.819,14.3535,14.7027,45900.0],["2021-02-03",14.6445,15.2264,14.4214,15.0227,50400.0],["2021-02-04",15.0033,15.1682,14.6542,14.9451,27500.0],["2021-02-05",15.0712,15.0712,14.4117,14.6639,28700.0],["2021-02-08",14.7221,15.3718,14.6639,15.2361,43200.0],["2021-02-09",15.3826,15.3826,14.7868,14.9431,30700.0],["2021-02-10",14.9724,15.6072,14.8454,14.904,36100.0],["2021-02-11",15.0603,15.4119,14.7673,14.8454,28700.0],["2021-02-12",14.7575,14.9431,14.5915,14.8063,22500.0],["2021-02-16",14.8845,15.7244,14.6012,15.3923,64900.0],["2021-02-17",15.3337,15.7244,14.8747,14.9724,46900.0],["2021-02-18",14.9724,15.2165,14.7477,14.9333,40100.0],["2021-02-19",14.9821,15.5095,14.9333,15.4314,23900.0],["2021-02-22",15.3826,15.8416,14.7282,15.4119,32500.0],["2021-02-23",15.3826,15.5486,14.8454,15.0114,39000.0],["2021-02-24",15.1677,16.1151,15.0407,15.7928,39500.0],["2021-02-25",15.7342,15.783,15.1775,15.4119,31500.0],["2021-02-26",15.5779,15.6658,14.9138,14.9821,30900.0],["2021-03-01",15.2947,15.4021,14.8845,14.9821,45500.0],["2021-03-02",14.9821,15.3435,14.8942,15.2068,30100.0],["2021-03-03",15.363,15.7244,15.2165,15.6365,23800.0],["2021-03-04",15.5095,15.7635,14.8649,15.0993,49800.0],["2021-03-05",15.49,15.9002,15.0017,15.6267,45400.0],["2021-03-08",15.7342,16.0076,15.4802,15.9881,37100.0],["2021-03-09",15.783,16.4081,15.6072,16.0955,28000.0],["2021-03-10",15.7146,16.5643,15.7146,16.3495,35500.0],["2021-03-11",16.4667,16.5643,15.8416,16.3104,33800.0],["2021-03-12",16.3788,16.5936,15.8318,16.4569,46500.0],["2021-03-15",16.5155,16.8085,16.1737,16.6815,45500.0],["2021-03-16",16.6034,16.789,16.2225,16.6034,34100.0],["2021-03-17",16.6034,17.0331,15.7928,16.0955,32300.0],["2021-03-18",16.2518,16.4081,15.3142,15.4119,46000.0],["2021-03-19",15.3728,15.3728,14.6208,14.6403,181700.0],["2021-03-22",14.7966,14.9528,14.4059,14.484,47600.0],["2021-03-23",14.4352,14.5915,13.7418,13.7418,68000.0],["2021-03-24",14.2399,14.5524,13.5953,13.8101,102600.0],["2021-03-25",13.6636,14.484,13.5953,14.2008,31300.0],["2021-03-26",14.4157,14.4547,14.0543,14.2203,34400.0],["2021-03-29",14.2692,14.4352,13.9762,14.1617,39500.0],["2021-03-30",14.1129,14.2985,14.0543,14.0934,19200.0],["2021-03-31",14.1129,14.2692,13.8297,13.9078,36200.0],["2021-04-01",13.9176,14.1031,13.6734,14.0445,38700.0],["2021-04-05",14.2008,14.484,13.8492,14.0152,55400.0],["2021-04-06",14.1617,14.8845,13.9371,14.4547,49700.0],["2021-04-07",14.484,14.5426,13.9176,13.9469,40400.0],["2021-04-08",14.0152,14.2887,13.8394,14.2594,28000.0],["2021-04-09",13.8883,14.2301,13.8687,13.9566,31800.0],["2021-04-12",13.9566,13.9566,13.3413,13.5269,40400.0],["2021-04-13",13.5269,13.8004,13.019,13.5855,44600.0],["2021-04-14",13.6148,14.152,13.6148,13.7613,47600.0],["2021-04-15",13.8492,13.8492,13.2827,13.5367,35500.0],["2021-04-16",13.6929,13.8883,13.3511,13.7125,37900.0],["2021-04-19",13.6734,13.8785,13.4878,13.7515,36300.0],["2021-04-20",13.7906,13.8199,13.2925,13.5367,38200.0],["2021-04-21",13.4292,13.7613,13.3804,13.5367,32700.0],["2021-04-22",13.5757,13.7613,13.1851,13.3999,50100.0],["2021-04-23",13.3609,13.5953,12.9702,13.1558,39700.0],["2021-04-26",13.1948,13.6832,13.1948,13.6734,64600.0],["2021-04-27",13.6832,13.8199,13.5367,13.5855,31100.0],["2021-04-28",13.6734,14.152,13.5269,13.898,74300.0],["2021-04-29",14.0836,14.0836,13.439,13.6539,31500.0],["2021-04-30",13.6539,13.6832,13.2827,13.3902,48500.0],["2021-05-03",13.5171,13.9469,13.3413,13.8199,32500.0],["2021-05-04",13.7125,13.7418,13.3902,13.4488,29900.0],["2021-05-05",13.4878,13.859,13.2046,13.5269,92900.0],["2021-05-06",13.6246,13.8004,13.3706,13.6343,37800.0],["2021-05-07",13.5855,14.2301,13.5855,14.152,47200.0],["2021-05-10",14.2008,14.5231,13.7125,13.9078,51300.0],["2021-05-11",13.6734,14.3082,13.6636,14.1324,73700.0],["2021-05-12",14.0738,14.318,13.6832,13.8883,82000.0],["2021-05-13",13.9762,14.4157,13.7613,14.3571,46300.0],["2021-05-14",14.3864,14.8845,14.152,14.777,31400.0],["2021-05-17",14.6696,14.9919,14.2692,14.8356,36600.0],["2021-05-18",14.8063,15.1872,14.5915,14.8649,52700.0],["2021-05-19",14.7087,14.7087,14.0348,14.3278,18800.0],["2021-05-20",14.2887,14.3864,13.8394,13.9957,26600.0],["2021-05-21",14.2301,14.2301,13.8883,14.0445,23000.0],["2021-05-24",14.152,14.3473,13.859,13.9762,21900.0],["2021-05-25",13.9957,14.0445,13.5757,13.6734,36500.0],["2021-05-26",13.7906,13.8394,13.6539,13.8101,36300.0],["2021-05-27",13.8297,14.1324,13.6734,13.7808,24600.0],["2021-05-28",13.8199,14.5622,13.6734,14.3473,52500.0],["2021-06-01",14.6891,15.0896,14.2301,14.9528,146200.0],["2021-06-02",15.1482,15.1775,14.3278,14.6794,63900.0],["2021-06-03",14.4254,14.611,14.1422,14.5231,51600.0],["2021-06-04",14.4547,14.5231,14.3082,14.3278,26800.0],["2021-06-07",14.3278,14.5524,14.2399,14.4352,45200.0],["2021-06-08",14.3466,14.445,14.0908,14.1006,35700.0],["2021-06-09",14.1302,14.1302,13.8645,13.9432,45900.0],["2021-06-10",13.9432,14.0318,13.8546,13.9235,25100.0],["2021-06-11",13.9432,14.2581,13.9432,14.0908,42000.0],["2021-06-14",13.9235,14.0121,13.7759,13.953,59900.0],["2021-06-15",14.0022,14.1597,13.8842,14.0908,44500.0],["2021-06-16",14.199,14.2778,13.8842,14.0711,70400.0],["2021-06-17",14.0514,14.1597,13.894,13.9924,76900.0],["2021-06-18",13.7759,13.9432,13.343,13.3823,121100.0],["2021-06-21",13.6578,13.6775,13.3823,13.4315,113600.0],["2021-06-22",13.4315,13.4315,13.2839,13.2839,101600.0],["2021-06-23",13.3134,13.402,12.8018,13.0871,109400.0],["2021-06-24",13.2839,13.402,12.723,13.3528,111600.0],["2021-06-25",13.3036,13.4414,12.9494,13.2347,1323300.0],["2021-06-28",13.3233,13.7169,13.1855,13.5988,64600.0],["2021-06-29",13.5299,13.6283,13.3823,13.5693,36800.0],["2021-06-30",13.5398,13.648,13.2938,13.5398,26800.0],["2021-07-01",13.589,13.9235,13.4512,13.4807,48000.0],["2021-07-02",13.4709,13.6677,13.3233,13.4414,31600.0],["2021-07-06",13.4414,13.6185,13.3134,13.402,69500.0],["2021-07-07",13.461,13.6578,13.4118,13.6086,56600.0],["2021-07-08",13.5299,13.7562,13.2938,13.3528,62500.0],["2021-07-09",13.4217,13.6185,13.2839,13.4414,64200.0],["2021-07-12",13.3233,13.4807,13.2938,13.3626,14500.0],["2021-07-13",13.2938,13.3725,13.0871,13.0871,23100.0],["2021-07-14",13.2642,13.3528,12.9986,13.1363,20900.0],["2021-07-15",13.1265,13.3725,13.0281,13.2741,46800.0],["2021-07-16",13.3036,13.4217,13.0182,13.1658,28600.0],["2021-07-19",13.0182,13.2249,12.7624,13.0281,57400.0],["2021-07-20",13.0379,13.6382,13.0281,13.1757,30400.0],["2021-07-21",13.3036,13.7956,13.3036,13.7956,55700.0],["2021-07-22",13.7366,13.7366,13.3922,13.4807,33800.0],["2021-07-23",13.4807,13.7464,13.4315,13.648,16100.0],["2021-07-26",13.5201,13.8743,13.5004,13.5102,19200.0],["2021-07-27",13.4217,13.8546,13.3725,13.5791,30400.0],["2021-07-28",13.7464,13.7464,13.4906,13.5102,11700.0],["2021-07-29",13.7366,13.7366,13.4512,13.4906,14500.0],["2021-07-30",13.4709,13.5988,13.3134,13.4709,10900.0],["2021-08-02",13.589,13.8645,13.4807,13.6972,39000.0],["2021-08-03",13.7464,14.0022,13.5201,13.9334,23100.0],["2021-08-04",13.8842,13.9826,13.343,13.4118,28700.0],["2021-08-05",13.5398,13.6086,13.3134,13.3528,12000.0],["2021-08-06",13.3134,13.5102,13.1265,13.215,23900.0],["2021-08-09",13.2249,13.4315,13.0379,13.4315,18900.0],["2021-08-10",12.7471,13.243,12.7471,12.9058,40200.0],["2021-08-11",13.0149,13.0149,12.757,12.8859,114500.0],["2021-08-12",12.8462,13.0149,12.6379,12.6379,63900.0],["2021-08-13",12.5784,12.6479,12.1519,12.2213,105000.0],["2021-08-16",12.2411,12.3205,12.0725,12.2015,38700.0],["2021-08-17",12.1519,12.2015,11.884,11.9237,57000.0],["2021-08-18",12.0427,12.0923,11.8543,11.9138,23700.0],["2021-08-19",11.8642,12.0031,11.8146,11.8146,23100.0],["2021-08-20",11.7451,12.0427,11.7451,11.9138,21200.0],["2021-08-23",11.9237,12.1519,11.8245,12.0031,40700.0],["2021-08-24",12.0328,12.2808,12.0328,12.1519,8000.0],["2021-08-25",12.1816,12.3899,12.0626,12.1915,11500.0],["2021-08-26",12.1618,12.3403,12.0229,12.1618,30400.0],["2021-08-27",12.1519,12.38,12.0626,12.0725,14600.0],["2021-08-30",12.1816,12.1816,11.9237,12.0229,9600.0],["2021-08-31",11.9336,12.0824,11.884,11.9039,21100.0],["2021-09-01",12.0031,12.0725,11.8543,12.0725,39200.0],["2021-09-02",12.0328,12.5586,11.9138,12.4296,160200.0],["2021-09-03",12.7272,13.3819,12.5487,13.1637,112300.0],["2021-09-07",13.2331,13.2331,12.6082,12.6776,57300.0],["2021-09-08",12.5983,12.8363,12.4395,12.5983,45500.0],["2021-09-09",12.5685,12.5685,12.2312,12.2808,28700.0],["2021-09-10",12.2709,12.5387,12.2114,12.3007,30200.0],["2021-09-13",12.4891,12.5586,12.38,12.4792,51500.0],["2021-09-14",12.4991,12.5983,12.2213,12.3205,34000.0],["2021-09-15",12.3007,12.3999,12.1519,12.3205,22700.0],["2021-09-16",12.3106,12.3205,12.1419,12.2709,18500.0],["2021-09-17",12.2015,12.3205,11.8443,11.8443,87900.0],["2021-09-20",11.7352,11.9039,11.6162,11.6955,48700.0],["2021-09-21",11.8146,11.8939,11.6261,11.7055,30900.0],["2021-09-22",11.7055,11.9733,11.6559,11.9039,52400.0],["2021-09-23",11.9535,12.3999,11.8245,12.3503,73200.0],["2021-09-24",12.3007,12.7173,12.3007,12.6082,53000.0],["2021-09-27",12.7669,12.9851,12.7371,12.8165,27100.0],["2021-09-28",12.6776,12.7768,12.3999,12.4594,21400.0],["2021-09-29",12.509,12.8264,12.3701,12.8066,39000.0],["2021-09-30",12.8859,12.8859,12.3007,12.3007,68400.0],["2021-10-01",12.4197,12.7272,12.013,12.4991,75600.0],["2021-10-04",12.5189,12.6975,12.4098,12.5685,22700.0],["2021-10-05",12.5983,12.8264,12.5189,12.7471,86800.0],["2021-10-06",12.6082,12.7669,12.4792,12.6082,24900.0],["2021-10-07",12.7471,12.7867,12.6082,12.7173,10900.0],["2021-10-08",12.7471,12.9058,12.6379,12.8958,71700.0],["2021-10-11",12.8363,12.9554,12.7074,12.757,17100.0],["2021-10-12",12.7471,12.8562,12.6181,12.7966,21300.0],["2021-10-13",12.7966,12.9851,12.7867,12.9157,18900.0],["2021-10-14",13.0149,13.2728,12.9554,13.1538,6200.0],["2021-10-15",13.253,13.3422,12.9058,12.9058,11600.0],["2021-10-18",12.8661,13.0843,12.628,12.8165,12100.0],["2021-10-19",12.876,13.2232,12.8264,13.2232,15100.0],["2021-10-20",13.2827,13.2827,12.8859,12.9454,11500.0],["2021-10-21",12.7173,13.1339,12.6776,12.995,4900.0],["2021-10-22",12.995,13.0446,12.7272,12.8958,38200.0],["2021-10-25",12.8462,12.9355,12.6578,12.7867,29700.0],["2021-10-26",12.5586,13.0248,12.3999,13.0248,17900.0],["2021-10-27",13.1141,13.1538,12.5983,12.6776,65200.0],["2021-10-28",12.628,12.6975,12.4792,12.6082,26300.0],["2021-10-29",12.4395,12.6776,12.4098,12.6082,13900.0],["2021-11-01",12.6181,12.9355,12.4296,12.8264,14200.0],["2021-11-02",12.7966,13.0446,12.5883,12.9653,9600.0],["2021-11-03",13.0744,13.3918,12.8462,13.2629,30200.0],["2021-11-04",13.372,13.372,13.0942,13.3422,19600.0],["2021-11-05",13.3918,13.62,13.2331,13.62,22600.0],["2021-11-08",13.59,13.61,13.28,13.36,13400.0],["2021-11-09",13.13,13.32,12.93,13.16,10600.0],["2021-11-10",13.1,13.1,12.92,12.92,5100.0],["2021-11-11",13.0,13.48,12.99,13.48,5100.0],["2021-11-12",13.4,13.4,12.96,13.16,6800.0],["2021-11-15",13.16,13.29,13.14,13.29,9500.0],["2021-11-16",13.13,13.18,12.96,13.0,11600.0],["2021-11-17",12.93,13.44,12.89,13.22,15100.0],["2021-11-18",13.16,13.16,12.82,13.05,15000.0],["2021-11-19",13.07,13.18,12.74,13.03,20300.0],["2021-11-22",13.06,13.09,12.89,13.05,9000.0],["2021-11-23",13.05,13.06,12.64,12.74,8600.0],["2021-11-24",12.83,13.14,12.76,12.96,6500.0],["2021-11-26",12.65,12.95,12.51,12.9,21200.0],["2021-11-29",13.09,13.11,12.7,12.71,21400.0],["2021-11-30",12.77,12.95,12.56,12.76,58800.0],["2021-12-01",12.81,13.04,12.46,12.56,23400.0],["2021-12-02",12.48,12.58,12.25,12.5,17200.0],["2021-12-03",12.3,12.35,12.12,12.24,17600.0],["2021-12-06",12.26,12.52,12.06,12.46,24700.0],["2021-12-07",12.64,12.87,12.21,12.7,16800.0],["2021-12-08",12.88,13.0,12.55,12.98,27800.0],["2021-12-09",12.78,12.98,12.67,12.8,9500.0],["2021-12-10",12.86,12.86,12.5,12.73,5100.0],["2021-12-13",12.58,12.95,12.43,12.5,74800.0],["2021-12-14",12.37,12.42,11.74,12.14,91100.0],["2021-12-15",12.11,12.44,11.93,12.04,44500.0],["2021-12-16",12.09,12.34,11.96,12.05,10600.0],["2021-12-17",12.2,12.42,12.05,12.22,29000.0],["2021-12-20",12.07,12.07,11.41,11.97,26000.0],["2021-12-21",11.73,12.73,11.7,12.73,44200.0],["2021-12-22",12.72,12.72,12.08,12.4,33800.0],["2021-12-23",11.74,13.12,11.74,12.7,34800.0],["2021-12-27",12.7,12.7,12.29,12.35,14200.0],["2021-12-28",12.12,12.5,12.0,12.11,19500.0],["2021-12-29",12.1,12.19,12.04,12.05,6500.0],["2021-12-30",12.17,12.2,11.96,12.19,31100.0],["2021-12-31",12.25,12.5,12.25,12.44,18000.0],["2022-01-03",12.51,13.17,12.4,13.13,28000.0],["2022-01-04",13.1,13.2,12.7,13.02,17700.0],["2022-01-05",12.99,13.04,12.63,13.0,22200.0],["2022-01-06",12.95,13.04,12.61,12.88,20800.0],["2022-01-07",12.88,13.01,12.46,12.81,5800.0],["2022-01-10",12.47,12.99,12.36,12.95,12600.0],["2022-01-11",12.8,13.04,12.47,12.7,9200.0],["2022-01-12",12.63,12.85,12.38,12.51,11700.0],["2022-01-13",12.46,13.0,12.25,12.6,14900.0],["2022-01-14",12.67,13.97,12.37,13.71,21100.0],["2022-01-18",13.71,13.71,12.25,12.96,24700.0],["2022-01-19",13.05,13.05,12.45,12.83,2400.0],["2022-01-20",12.63,12.63,12.29,12.33,9100.0],["2022-01-21",12.3,12.57,12.24,12.24,17800.0],["2022-01-24",12.24,12.37,12.03,12.03,21600.0],["2022-01-25",11.95,12.43,11.95,12.15,10000.0],["2022-01-26",12.34,12.55,12.1,12.16,7500.0],["2022-01-27",12.26,12.41,11.66,11.75,39400.0],["2022-01-28",12.0,12.22,11.88,11.9,4400.0],["2022-01-31",12.0,12.53,11.99,12.34,16900.0],["2022-02-01",12.5,12.5,12.1,12.1,19800.0],["2022-02-02",12.23,12.27,11.81,12.0,13800.0],["2022-02-03",11.88,12.36,11.88,12.1,30800.0],["2022-02-04",12.29,12.29,11.9,11.95,9500.0],["2022-02-07",12.01,12.09,11.66,11.77,29100.0],["2022-02-08",9.4,9.6,8.31,8.9,575300.0],["2022-02-09",8.76,9.07,8.51,8.86,218900.0],["2022-02-10",9.1,9.39,8.95,9.13,84600.0],["2022-02-11",9.2,9.3,9.11,9.2,73200.0],["2022-02-14",9.3,9.3,9.22,9.22,32900.0],["2022-02-15",9.3,9.36,9.23,9.28,32800.0],["2022-02-16",9.32,9.44,9.21,9.24,19400.0],["2022-02-17",9.21,9.38,8.8,8.82,156400.0],["2022-02-18",8.87,9.03,8.34,8.34,81500.0],["2022-02-22",8.48,8.54,7.76,7.86,139500.0],["2022-02-23",7.96,8.23,7.85,7.85,13500.0],["2022-02-24",7.75,8.1,7.75,8.02,28700.0],["2022-02-25",8.1,8.35,8.1,8.14,29300.0],["2022-02-28",8.05,8.4,7.97,8.01,39400.0],["2022-03-01",8.0,8.04,7.9,7.96,49000.0],["2022-03-02",8.08,8.18,8.01,8.07,39300.0],["2022-03-03",8.03,8.51,8.03,8.15,21500.0],["2022-03-04",8.12,8.49,8.12,8.15,25600.0],["2022-03-07",8.15,8.53,8.07,8.15,70800.0],["2022-03-08",8.25,8.25,8.01,8.06,22900.0],["2022-03-09",8.5,8.5,7.86,7.88,79400.0],["2022-03-10",7.85,7.89,7.77,7.78,50100.0],["2022-03-11",7.75,7.88,7.64,7.65,53900.0],["2022-03-14",7.53,7.7,7.34,7.34,99800.0],["2022-03-15",7.47,7.56,7.26,7.26,19900.0],["2022-03-16",7.43,7.45,7.27,7.28,32600.0],["2022-03-17",7.21,7.7,7.21,7.66,12500.0],["2022-03-18",7.55,7.82,7.55,7.82,45700.0],["2022-03-21",8.03,8.17,7.5,7.58,30700.0],["2022-03-22",7.64,7.8,7.58,7.66,24400.0],["2022-03-23",7.68,7.92,7.68,7.77,12100.0],["2022-03-24",7.82,8.03,7.71,7.86,26100.0],["2022-03-25",7.95,8.15,7.95,8.11,21200.0],["2022-03-28",7.95,8.16,7.95,8.05,14300.0],["2022-03-29",8.0,8.18,8.0,8.09,11400.0],["2022-03-30",8.15,8.17,7.99,8.17,12000.0],["2022-03-31",8.17,8.17,7.7,7.71,19300.0],["2022-04-01",7.67,7.89,7.29,7.38,23900.0],["2022-04-04",7.67,7.67,7.27,7.37,16300.0],["2022-04-05",7.31,7.55,7.26,7.3,14800.0],["2022-04-06",7.3,7.39,7.12,7.14,23900.0],["2022-04-07",7.2,7.43,7.17,7.39,27400.0],["2022-04-08",7.42,7.55,7.26,7.48,26000.0],["2022-04-11",7.51,7.57,7.31,7.5,13000.0],["2022-04-12",7.5,7.54,7.27,7.28,10200.0],["2022-04-13",7.34,7.55,7.21,7.25,15700.0],["2022-04-14",7.5,7.5,7.4,7.4,1400.0],["2022-04-18",7.48,7.85,7.4,7.85,14200.0],["2022-04-19",7.95,7.99,7.66,7.79,12200.0],["2022-04-20",7.72,7.99,7.72,7.98,11300.0],["2022-04-21",7.95,7.95,7.42,7.8,26400.0],["2022-04-22",7.8,7.93,7.56,7.77,8000.0],["2022-04-25",7.59,7.74,7.44,7.45,6200.0],["2022-04-26",7.75,7.75,7.29,7.44,5400.0],["2022-04-27",7.49,7.49,7.34,7.4,2100.0],["2022-04-28",7.36,7.44,7.25,7.38,6000.0],["2022-04-29",7.32,7.32,7.18,7.29,6700.0],["2022-05-02",7.27,7.58,7.21,7.46,17700.0],["2022-05-03",7.42,7.65,7.26,7.45,6400.0],["2022-05-04",7.5,7.72,7.3,7.52,4600.0],["2022-05-05",7.4,7.61,7.29,7.6,8400.0],["2022-05-06",7.5,7.65,7.35,7.53,5100.0],["2022-05-09",7.33,7.47,7.3,7.3,6400.0],["2022-05-10",7.39,7.55,7.24,7.3,8100.0],["2022-05-11",7.34,7.55,7.17,7.36,7700.0],["2022-05-12",7.37,7.39,7.21,7.34,6200.0],["2022-05-13",7.39,7.5,7.17,7.36,11600.0],["2022-05-16",7.42,7.49,7.4,7.4,1900.0],["2022-05-17",7.43,7.48,7.38,7.46,6900.0],["2022-05-18",7.64,7.9,7.4,7.44,14100.0],["2022-05-19",7.44,7.73,7.44,7.63,5800.0],["2022-05-20",7.72,8.0,7.51,7.77,8000.0],["2022-05-23",7.92,8.77,7.82,8.19,29900.0],["2022-05-24",8.26,8.33,7.7,7.71,8900.0],["2022-05-25",7.84,8.0,7.75,7.76,4900.0],["2022-05-26",7.89,8.07,7.73,7.73,9000.0],["2022-05-27",7.85,7.85,7.23,7.32,27000.0],["2022-05-31",7.45,7.5,7.34,7.41,7200.0],["2022-06-01",7.48,7.49,7.32,7.38,5900.0],["2022-06-02",7.48,7.48,7.36,7.43,9600.0],["2022-06-03",7.27,7.4,7.25,7.39,2600.0],["2022-06-06",7.39,8.0,7.39,8.0,2600.0],["2022-06-07",7.96,8.03,7.75,7.75,30200.0],["2022-06-08",7.75,8.5,7.75,8.5,11700.0],["2022-06-09",8.49,9.08,8.2,9.02,39900.0],["2022-06-10",9.18,9.5,8.55,9.24,15000.0],["2022-06-13",9.38,9.63,8.5,9.35,34600.0],["2022-06-14",9.21,9.21,8.61,8.64,10100.0],["2022-06-15",8.71,8.86,8.22,8.22,20000.0],["2022-06-16",8.11,8.36,7.5,7.52,37000.0],["2022-06-17",7.53,7.59,7.11,7.17,51700.0],["2022-06-21",7.25,7.44,7.11,7.16,21600.0],["2022-06-22",7.17,7.17,7.02,7.02,22000.0],["2022-06-23",7.1,7.63,7.0,7.05,48300.0],["2022-06-24",7.09,7.25,7.0,7.0,46100.0],["2022-06-27",7.14,7.14,6.94,6.98,23300.0],["2022-06-28",6.99,6.99,6.89,6.93,22700.0],["2022-06-29",6.85,6.89,6.66,6.8,28700.0],["2022-06-30",6.8,7.05,6.8,6.92,4900.0],["2022-07-01",6.99,8.27,6.82,7.43,143900.0],["2022-07-05",7.37,7.63,7.01,7.01,23400.0],["2022-07-06",7.0,7.03,6.51,6.8,20300.0],["2022-07-07",6.84,7.11,6.84,6.96,6100.0],["2022-07-08",7.13,7.15,7.05,7.05,4500.0],["2022-07-11",7.04,7.04,6.8,6.9,4200.0],["2022-07-12",6.81,6.81,6.6,6.65,2800.0],["2022-07-13",6.69,6.94,6.51,6.94,11400.0],["2022-07-14",6.88,6.9,6.58,6.82,5100.0],["2022-07-15",6.88,6.9,6.71,6.78,9300.0],["2022-07-18",6.77,6.87,6.72,6.79,8100.0],["2022-07-19",6.88,6.88,6.67,6.7,28800.0],["2022-07-20",6.67,6.78,6.6,6.65,17100.0],["2022-07-21",6.7,7.04,6.62,6.71,22200.0],["2022-07-22",6.71,7.23,6.68,7.18,17900.0],["2022-07-25",7.09,7.1,6.79,6.94,14500.0],["2022-07-26",6.98,7.1,6.77,7.06,15300.0],["2022-07-27",7.18,7.23,6.86,7.06,16000.0],["2022-07-28",7.11,7.11,6.51,6.6,51200.0],["2022-07-29",7.31,7.69,6.9,7.15,211100.0],["2022-08-01",7.12,7.58,6.9,7.41,42700.0],["2022-08-02",7.49,7.59,7.0,7.34,95500.0],["2022-08-03",7.89,7.89,7.29,7.77,18600.0],["2022-08-04",7.66,8.0,7.6,7.87,27800.0],["2022-08-05",7.9,7.9,7.58,7.77,20700.0],["2022-08-08",7.85,8.35,7.85,8.35,21700.0],["2022-08-09",8.4,8.4,8.11,8.2,13200.0],["2022-08-10",8.37,8.62,8.3,8.53,16800.0],["2022-08-11",8.65,9.1,8.65,9.1,19400.0],["2022-08-12",9.05,9.19,8.89,8.92,30200.0],["2022-08-15",9.0,9.07,8.7,9.07,62400.0],["2022-08-16",9.16,9.45,8.92,9.31,25400.0],["2022-08-17",9.35,9.72,9.34,9.54,43600.0],["2022-08-18",9.48,9.68,9.26,9.45,18000.0],["2022-08-19",9.38,9.48,9.23,9.26,8000.0],["2022-08-22",9.19,9.35,8.76,8.76,7400.0],["2022-08-23",8.86,9.09,8.78,9.09,5300.0],["2022-08-24",9.4,9.8,9.26,9.78,46100.0],["2022-08-25",9.95,10.32,9.83,10.0,24800.0],["2022-08-26",9.93,9.98,9.46,9.55,39700.0],["2022-08-29",9.24,10.0,9.24,9.89,30600.0],["2022-08-30",9.96,9.96,9.24,9.39,39400.0],["2022-08-31",9.42,9.75,9.16,9.53,44900.0],["2022-09-01",9.4,9.4,8.49,8.9,40000.0],["2022-09-02",8.77,9.15,8.59,8.72,19300.0],["2022-09-06",8.56,8.7,8.19,8.7,23600.0],["2022-09-07",8.24,8.71,8.24,8.62,12700.0],["2022-09-08",8.7,10.1,8.62,10.05,52600.0],["2022-09-09",9.85,10.11,9.74,9.96,15000.0],["2022-09-12",9.79,9.96,9.35,9.87,19600.0],["2022-09-13",9.7,9.89,9.41,9.51,8400.0],["2022-09-14",9.47,9.57,9.1,9.47,21600.0],["2022-09-15",9.4,9.54,9.18,9.39,11200.0],["2022-09-16",9.28,9.96,9.02,9.25,37300.0],["2022-09-19",9.0,9.65,8.96,9.65,23500.0],["2022-09-20",9.51,9.53,8.96,9.31,16700.0],["2022-09-21",9.16,9.42,8.99,9.28,9600.0],["2022-09-22",9.25,9.37,8.9,9.0,20200.0],["2022-09-23",8.91,9.0,8.63,8.82,18200.0],["2022-09-26",8.94,9.0,8.75,8.94,26500.0],["2022-09-27",8.99,8.99,8.7,8.85,19500.0],["2022-09-28",9.0,9.0,8.83,8.83,8300.0],["2022-09-29",8.54,8.95,8.54,8.81,13800.0],["2022-09-30",8.76,8.89,8.59,8.79,13200.0],["2022-10-03",8.68,9.1,8.65,8.84,19700.0],["2022-10-04",8.87,9.01,8.56,8.6,24600.0],["2022-10-05",8.65,8.72,8.43,8.5,7400.0],["2022-10-06",8.75,8.76,8.22,8.35,11600.0],["2022-10-07",8.32,8.49,7.67,7.83,65400.0],["2022-10-10",7.87,8.31,7.72,7.8,103600.0],["2022-10-11",7.45,7.86,7.45,7.75,7800.0],["2022-10-12",7.77,7.9,7.63,7.75,34400.0],["2022-10-13",7.54,7.98,7.54,7.98,7400.0],["2022-10-14",7.91,8.0,7.78,7.9,6400.0],["2022-10-17",7.89,8.0,7.7,7.74,15300.0],["2022-10-18",7.68,7.76,7.53,7.61,38300.0],["2022-10-19",7.52,7.69,7.52,7.61,6800.0],["2022-10-20",7.55,8.02,7.55,7.7,24100.0],["2022-10-21",7.7,8.15,7.7,8.03,26600.0],["2022-10-24",8.28,8.39,8.03,8.29,15100.0],["2022-10-25",8.59,9.18,8.59,9.05,32000.0],["2022-10-26",9.0,9.02,8.72,8.9,9900.0],["2022-10-27",8.94,9.12,8.91,8.91,5100.0],["2022-10-28",8.9,9.14,8.9,9.1,7300.0],["2022-10-31",9.0,9.29,8.9,8.9,39300.0],["2022-11-01",8.9,9.05,8.57,8.82,3500.0],["2022-11-02",8.5,8.81,8.5,8.74,7900.0],["2022-11-03",8.53,8.65,8.33,8.34,10500.0],["2022-11-04",8.48,8.69,8.35,8.55,7500.0],["2022-11-07",9.09,9.9,8.84,9.32,33000.0],["2022-11-08",9.47,10.15,9.4,10.1,17800.0],["2022-11-09",10.01,10.16,9.53,9.54,25800.0],["2022-11-10",9.88,10.05,9.83,9.95,8800.0],["2022-11-11",9.9,9.98,9.55,9.97,9500.0],["2022-11-14",9.87,9.97,9.83,9.85,4900.0],["2022-11-15",9.9,10.03,9.51,9.78,10200.0],["2022-11-16",9.73,10.15,9.72,9.86,6500.0],["2022-11-17",9.58,10.06,9.55,10.0,9500.0],["2022-11-18",10.1,10.15,9.67,10.15,7800.0],["2022-11-21",10.15,11.22,9.99,10.86,38700.0],["2022-11-22",10.86,11.14,10.7,10.95,14300.0],["2022-11-23",10.77,10.78,10.52,10.61,198000.0],["2022-11-25",10.5,10.5,10.11,10.35,2800.0],["2022-11-28",10.17,10.27,9.65,9.75,8600.0],["2022-11-29",9.68,9.86,9.25,9.3,17700.0],["2022-11-30",9.37,9.77,9.25,9.58,21800.0],["2022-12-01",9.57,9.94,9.57,9.86,6500.0],["2022-12-02",9.22,10.19,9.17,9.75,25100.0],["2022-12-05",9.91,10.29,9.87,9.9,21300.0],["2022-12-06",9.79,10.03,9.61,9.85,82600.0],["2022-12-07",9.93,10.09,9.7,9.7,25400.0],["2022-12-08",9.88,10.07,9.64,9.7,14100.0],["2022-12-09",9.6,10.05,9.6,9.61,26900.0],["2022-12-12",9.62,10.07,9.62,9.87,8100.0],["2022-12-13",9.99,10.32,9.82,10.18,32700.0],["2022-12-14",10.21,10.46,10.2,10.22,5200.0],["2022-12-15",10.12,10.45,9.97,10.34,62800.0],["2022-12-16",10.22,10.47,9.99,10.2,9900.0],["2022-12-19",10.06,10.32,9.95,10.19,2700.0],["2022-12-20",10.31,10.38,9.9,10.08,120500.0],["2022-12-21",10.03,10.37,9.73,9.73,40100.0],["2022-12-22",10.0,10.16,9.56,9.76,37400.0],["2022-12-23",10.03,10.03,9.55,9.72,2200.0],["2022-12-27",9.71,9.76,9.27,9.37,17000.0],["2022-12-28",9.4,9.61,9.2,9.21,8100.0],["2022-12-29",9.25,9.4,9.01,9.05,21300.0],["2022-12-30",9.34,9.62,9.14,9.62,24800.0],["2023-01-03",9.61,9.83,9.41,9.75,133000.0],["2023-01-04",9.74,10.01,9.2,9.28,93500.0],["2023-01-05",9.25,9.8,9.25,9.51,22000.0],["2023-01-06",9.61,9.81,9.11,9.34,30900.0],["2023-01-09",9.43,9.58,9.28,9.28,20300.0],["2023-01-10",9.38,10.02,9.31,9.5,62800.0],["2023-01-11",9.54,9.91,9.5,9.5,25200.0],["2023-01-12",9.63,10.24,9.6,9.87,33000.0],["2023-01-13",9.91,10.16,9.78,9.9,28700.0],["2023-01-17",9.8,10.06,9.78,9.85,10300.0],["2023-01-18",9.92,10.1,9.74,9.74,73400.0],["2023-01-19",9.7,10.01,9.5,9.59,33900.0],["2023-01-20",9.75,10.05,9.57,9.84,17300.0],["2023-01-23",9.7,10.2,9.7,10.0,38800.0],["2023-01-24",9.93,10.2,9.79,9.84,6900.0],["2023-01-25",10.07,10.07,9.51,9.74,20400.0],["2023-01-26",9.69,10.0,9.61,9.85,41000.0],["2023-01-27",9.83,9.97,9.49,9.63,25900.0],["2023-01-30",9.61,10.01,9.55,9.76,74000.0],["2023-01-31",9.77,10.0,9.51,9.7,112000.0],["2023-02-01",9.75,9.82,9.59,9.7,88900.0],["2023-02-02",9.7,10.85,9.7,10.78,90900.0],["2023-02-03",10.87,11.07,10.68,10.87,43000.0],["2023-02-06",12.0,12.24,10.92,11.63,110400.0],["2023-02-07",11.63,12.25,11.63,12.13,57700.0],["2023-02-08",12.17,12.25,12.01,12.19,30400.0],["2023-02-09",12.21,12.5,12.13,12.47,49200.0],["2023-02-10",12.5,12.7,12.47,12.65,51300.0],["2023-02-13",12.74,12.96,12.61,12.88,79600.0],["2023-02-14",12.88,12.95,12.68,12.9,36700.0],["2023-02-15",12.9,13.25,12.73,13.07,68700.0],["2023-02-16",12.99,13.22,12.99,13.13,32300.0],["2023-02-17",13.08,13.46,13.03,13.46,50700.0],["2023-02-21",13.53,13.62,13.42,13.56,50800.0],["2023-02-22",13.65,14.47,13.61,14.16,170300.0],["2023-02-23",14.39,14.49,14.07,14.29,69700.0],["2023-02-24",14.2,14.44,14.12,14.42,64300.0],["2023-02-27",14.61,14.61,14.18,14.29,52800.0],["2023-02-28",14.25,14.47,14.14,14.36,62600.0],["2023-03-01",14.48,14.52,14.13,14.22,42800.0],["2023-03-02",14.24,14.46,14.14,14.46,44200.0],["2023-03-03",14.5,14.54,14.31,14.48,50400.0],["2023-03-06",14.43,14.43,14.0,14.24,35100.0],["2023-03-07",14.18,14.66,14.06,14.27,52200.0],["2023-03-08",14.24,14.58,13.96,14.42,55600.0],["2023-03-09",14.41,14.5,14.26,14.39,19500.0],["2023-03-10",14.36,14.55,13.96,14.46,57200.0],["2023-03-13",14.41,14.45,14.03,14.14,40200.0],["2023-03-14",14.17,14.17,13.76,14.14,27500.0],["2023-03-15",14.02,14.27,13.81,14.07,59900.0],["2023-03-16",14.02,14.36,13.83,14.31,35000.0],["2023-03-17",14.3,14.3,13.8,13.85,27700.0],["2023-03-20",13.88,13.88,13.59,13.6,15700.0],["2023-03-21",13.56,13.64,13.38,13.56,19700.0],["2023-03-22",13.59,13.71,13.35,13.38,27600.0],["2023-03-23",13.42,13.55,13.11,13.21,34400.0],["2023-03-24",13.01,13.28,12.78,12.99,21800.0],["2023-03-27",13.08,13.46,12.81,13.28,30400.0],["2023-03-28",13.15,13.53,13.15,13.3,11000.0],["2023-03-29",13.3,13.3,13.02,13.12,14000.0],["2023-03-30",13.08,13.23,12.9,12.94,13100.0],["2023-03-31",12.97,13.1,12.89,13.08,29900.0],["2023-04-03",13.09,13.98,13.09,13.89,37000.0],["2023-04-04",14.03,14.03,13.51,13.64,16400.0],["2023-04-05",13.72,13.74,13.35,13.52,14500.0],["2023-04-06",13.41,13.7,13.34,13.61,13300.0],["2023-04-10",13.76,13.93,13.52,13.66,25300.0],["2023-04-11",13.66,14.24,13.55,14.24,56400.0],["2023-04-12",14.26,14.26,13.58,13.77,19900.0],["2023-04-13",13.77,13.89,13.51,13.73,24700.0],["2023-04-14",13.77,13.84,13.61,13.71,12300.0],["2023-04-17",13.76,13.76,13.53,13.7,24300.0],["2023-04-18",13.61,13.75,13.51,13.51,20400.0],["2023-04-19",13.48,13.69,13.25,13.5,12900.0],["2023-04-20",13.37,13.45,13.14,13.32,17800.0],["2023-04-21",13.18,13.28,12.94,13.22,15200.0],["2023-04-24",13.22,13.37,12.77,12.96,35100.0],["2023-04-25",12.9,12.9,12.36,12.42,28800.0],["2023-04-26",12.72,13.14,12.62,12.82,20700.0],["2023-04-27",12.74,12.94,12.48,12.94,8500.0],["2023-04-28",12.83,13.19,12.69,12.87,10600.0],["2023-05-01",12.95,13.11,12.73,12.77,9500.0],["2023-05-02",12.9,12.9,12.07,12.16,16000.0],["2023-05-03",12.36,12.73,12.09,12.55,16700.0],["2023-05-04",12.62,12.71,12.13,12.24,10600.0],["2023-05-05",12.52,12.53,12.25,12.42,15900.0],["2023-05-08",12.58,12.77,12.46,12.46,12300.0],["2023-05-09",12.26,12.49,12.26,12.34,19100.0],["2023-05-10",12.36,12.43,11.8,11.92,22600.0],["2023-05-11",11.88,12.06,11.74,11.85,6700.0],["2023-05-12",11.65,11.98,11.36,11.46,10400.0],["2023-05-15",11.6,11.79,11.28,11.35,16000.0],["2023-05-16",11.47,11.6,11.11,11.13,12000.0],["2023-05-17",11.1,11.15,10.89,10.95,58300.0],["2023-05-18",10.93,11.7,10.77,11.42,16300.0],["2023-05-19",11.55,11.66,11.34,11.45,16700.0],["2023-05-22",11.51,11.93,11.51,11.85,8300.0],["2023-05-23",11.8,12.17,11.78,11.78,23700.0],["2023-05-24",11.76,12.05,11.76,11.94,6600.0],["2023-05-25",12.0,12.0,11.31,11.31,19700.0],["2023-05-26",11.26,11.56,11.26,11.54,4900.0],["2023-05-30",11.55,11.63,11.25,11.25,14000.0],["2023-05-31",11.33,11.47,11.09,11.09,13200.0],["2023-06-01",11.16,11.47,11.03,11.04,23000.0],["2023-06-02",11.28,11.48,11.16,11.36,48100.0],["2023-06-05",11.43,11.94,11.36,11.66,22700.0],["2023-06-06",11.53,11.77,11.4,11.49,29100.0],["2023-06-07",11.83,11.9,11.49,11.7,29200.0],["2023-06-08",13.0,13.25,12.48,13.0,109000.0],["2023-06-09",13.0,13.17,12.81,13.0,56300.0],["2023-06-12",12.9,13.14,12.7,13.0,48200.0],["2023-06-13",12.88,13.45,12.85,13.0,145600.0],["2023-06-14",13.1,13.39,12.82,13.3,36300.0],["2023-06-15",13.32,13.4,13.04,13.29,17300.0],["2023-06-16",13.45,13.45,13.02,13.23,34400.0],["2023-06-20",13.14,13.26,12.77,13.03,31000.0],["2023-06-21",12.9,13.38,12.83,13.03,23300.0],["2023-06-22",12.86,13.06,12.78,12.93,10900.0],["2023-06-23",12.97,13.25,12.76,12.87,51000.0],["2023-06-26",12.88,13.03,12.8,12.8,11400.0],["2023-06-27",12.8,13.26,12.29,12.94,18200.0],["2023-06-28",13.04,13.48,12.86,13.31,22500.0],["2023-06-29",13.32,13.49,13.13,13.32,11500.0],["2023-06-30",12.97,13.4,12.97,13.28,6200.0],["2023-07-03",13.2,13.39,12.88,13.38,12600.0],["2023-07-05",13.2,13.21,12.5,13.0,23400.0],["2023-07-06",12.88,12.88,12.69,12.81,8100.0],["2023-07-07",12.81,13.39,12.72,13.02,35600.0],["2023-07-10",13.06,13.16,12.34,13.04,10500.0],["2023-07-11",13.1,13.3,12.92,13.13,11100.0],["2023-07-12",13.0,13.31,13.0,13.17,8200.0],["2023-07-13",13.35,13.35,12.9,13.0,6900.0],["2023-07-14",13.03,13.15,12.55,12.76,19400.0],["2023-07-17",12.76,13.2,12.4,13.01,10600.0],["2023-07-18",12.99,13.24,12.99,13.18,9100.0],["2023-07-19",13.07,13.28,13.07,13.21,15100.0],["2023-07-20",13.13,13.3,13.08,13.21,5500.0],["2023-07-21",13.18,13.3,12.86,13.01,6900.0],["2023-07-24",12.77,13.19,12.72,13.19,15000.0],["2023-07-25",13.05,13.75,12.79,13.54,35200.0],["2023-07-26",13.75,14.05,13.56,13.84,27700.0],["2023-07-27",13.72,14.22,13.72,14.03,19500.0],["2023-07-28",14.18,14.27,14.0,14.06,23600.0],["2023-07-31",14.11,14.35,13.87,14.0,29300.0],["2023-08-01",13.29,14.01,12.53,13.87,37100.0],["2023-08-02",13.72,14.22,13.65,14.08,18300.0],["2023-08-03",14.25,14.35,14.01,14.05,16800.0],["2023-08-04",14.28,14.35,13.7,13.95,12700.0],["2023-08-07",14.9,17.15,14.81,15.83,176000.0],["2023-08-08",15.7,16.24,15.61,16.14,87100.0],["2023-08-09",16.0,16.66,15.85,16.38,56500.0],["2023-08-10",16.5,17.08,16.39,16.86,33300.0],["2023-08-11",16.94,17.02,16.78,16.78,28100.0],["2023-08-14",17.06,17.76,17.05,17.69,82400.0],["2023-08-15",17.78,17.95,16.65,16.74,51300.0],["2023-08-16",16.7,16.98,16.54,16.61,25900.0],["2023-08-17",16.49,16.73,16.01,16.17,26800.0],["2023-08-18",16.15,16.65,15.63,16.19,28600.0],["2023-08-21",16.23,16.67,16.19,16.25,36600.0],["2023-08-22",16.45,16.49,16.03,16.08,40000.0],["2023-08-23",16.12,16.71,15.99,16.22,29600.0],["2023-08-24",16.22,16.73,16.22,16.39,23800.0],["2023-08-25",16.44,16.49,16.05,16.2,25600.0],["2023-08-28",15.94,16.3,15.63,15.95,30200.0],["2023-08-29",16.0,16.39,15.95,16.09,27900.0],["2023-08-30",16.07,16.3,15.95,16.04,26500.0],["2023-08-31",16.0,16.21,15.92,16.0,36300.0],["2023-09-01",15.94,16.31,15.73,16.17,26400.0],["2023-09-05",16.33,17.2,16.21,16.91,61000.0],["2023-09-06",16.77,16.83,16.26,16.37,27400.0],["2023-09-07",16.53,16.87,16.01,16.53,29400.0],["2023-09-08",16.2,16.69,16.11,16.23,12000.0],["2023-09-11",16.1,16.29,15.85,15.97,35000.0],["2023-09-12",16.15,16.62,16.07,16.3,34500.0],["2023-09-13",16.3,16.47,15.82,15.95,42000.0],["2023-09-14",15.99,16.03,15.55,15.55,28000.0],["2023-09-15",15.7,15.7,15.51,15.51,29300.0],["2023-09-18",15.1,16.09,15.04,15.54,48400.0],["2023-09-19",15.63,15.84,15.23,15.49,35400.0],["2023-09-20",15.65,15.95,15.43,15.83,19600.0],["2023-09-21",15.56,15.57,14.96,15.38,41300.0],["2023-09-22",15.15,15.57,14.78,15.37,126500.0],["2023-09-25",15.35,16.23,15.25,16.1,30600.0],["2023-09-26",16.13,16.13,15.22,15.51,52300.0],["2023-09-27",15.65,16.15,15.39,15.87,18400.0],["2023-09-28",16.01,16.74,15.85,16.74,31500.0],["2023-09-29",16.7,16.7,16.22,16.6,26800.0],["2023-10-02",16.45,16.6,16.05,16.14,50200.0],["2023-10-03",16.1,16.23,15.75,15.97,62500.0],["2023-10-04",16.0,16.5,15.04,16.45,34400.0],["2023-10-05",16.19,16.6,16.17,16.41,23100.0],["2023-10-06",16.49,16.78,16.27,16.69,22200.0],["2023-10-09",16.69,16.83,16.02,16.72,33700.0],["2023-10-10",16.87,16.99,16.08,16.81,32300.0],["2023-10-11",16.8,17.44,16.49,17.31,22200.0],["2023-10-12",17.14,17.2,16.61,17.07,26500.0],["2023-10-13",17.0,17.0,15.84,16.25,25200.0],["2023-10-16",16.74,17.0,15.92,16.08,54400.0],["2023-10-17",16.23,16.88,16.08,16.6,50700.0],["2023-10-18",16.34,16.52,16.25,16.39,25300.0],["2023-10-19",16.23,16.73,16.0,16.48,29900.0],["2023-10-20",16.62,16.95,16.56,16.9,14600.0],["2023-10-23",16.61,16.86,16.0,16.18,46200.0],["2023-10-24",16.26,16.59,15.01,15.85,29900.0],["2023-10-25",15.99,16.13,15.47,15.69,24600.0],["2023-10-26",15.69,15.69,15.18,15.29,37600.0],["2023-10-27",15.41,15.7,15.3,15.44,22000.0],["2023-10-30",15.31,15.87,15.31,15.72,28800.0],["2023-10-31",15.59,15.77,15.27,15.59,39700.0],["2023-11-01",15.59,15.8,15.33,15.68,27800.0],["2023-11-02",16.02,16.83,15.91,16.81,27600.0],["2023-11-03",17.0,17.2,16.85,16.99,32900.0],["2023-11-06",17.0,17.1,16.18,16.58,37800.0],["2023-11-07",16.3,16.49,15.62,16.24,21800.0],["2023-11-08",16.33,16.39,15.81,16.22,31500.0],["2023-11-09",16.11,16.85,15.82,16.85,24800.0],["2023-11-10",16.7,17.34,16.5,17.22,48800.0],["2023-11-13",16.87,17.21,16.21,16.49,34600.0],["2023-11-14",16.83,16.95,16.5,16.85,27900.0],["2023-11-15",16.88,17.99,16.8,17.98,136700.0],["2023-11-16",18.0,18.43,17.35,17.62,52900.0],["2023-11-17",17.9,17.9,17.38,17.6,42700.0],["2023-11-20",17.82,18.28,17.56,18.07,49200.0],["2023-11-21",18.1,18.79,18.0,18.38,81800.0],["2023-11-22",18.66,19.1,18.21,18.87,74400.0],["2023-11-24",19.01,19.69,18.57,19.43,33800.0],["2023-11-27",19.0,19.24,18.4,18.72,43700.0],["2023-11-28",18.93,18.97,18.4,18.67,31000.0],["2023-11-29",18.75,18.85,18.47,18.75,42300.0],["2023-11-30",18.68,18.95,18.43,18.53,23100.0],["2023-12-01",18.4,18.99,18.4,18.83,43400.0],["2023-12-04",18.83,19.1,18.69,18.95,51500.0],["2023-12-05",18.85,18.93,18.48,18.65,46700.0],["2023-12-06",18.65,18.85,17.98,18.05,59000.0],["2023-12-07",17.93,17.99,17.02,17.56,58100.0],["2023-12-08",17.69,18.01,17.56,17.97,41100.0],["2023-12-11",17.78,18.02,17.56,17.99,46400.0],["2023-12-12",18.03,18.32,17.79,17.9,42500.0],["2023-12-13",17.84,18.46,17.38,17.9,128700.0],["2023-12-14",18.24,18.37,17.81,17.85,63000.0],["2023-12-15",17.91,17.91,17.13,17.6,63300.0],["2023-12-18",17.72,18.01,17.65,17.97,31100.0],["2023-12-19",17.99,18.9,17.99,18.9,49500.0],["2023-12-20",18.93,18.93,18.3,18.43,34100.0],["2023-12-21",18.55,18.65,18.03,18.47,20900.0],["2023-12-22",18.45,19.41,18.43,19.02,63600.0],["2023-12-26",19.25,19.25,18.64,19.19,54100.0],["2023-12-27",19.32,19.93,19.19,19.67,44000.0],["2023-12-28",19.69,19.75,19.34,19.46,25100.0],["2023-12-29",19.62,19.62,18.76,18.97,76000.0],["2024-01-02",19.01,19.61,18.78,19.27,63300.0],["2024-01-03",19.36,19.36,18.8,18.86,32400.0],["2024-01-04",18.79,19.27,18.79,19.24,49600.0],["2024-01-05",19.28,19.68,19.06,19.4,65700.0],["2024-01-08",19.32,19.32,18.15,18.8,52100.0],["2024-01-09",18.51,18.72,18.32,18.63,34200.0],["2024-01-10",18.2,19.26,18.2,19.0,37300.0],["2024-01-11",18.87,19.25,18.61,18.97,36200.0],["2024-01-12",19.18,19.52,18.84,19.5,38900.0],["2024-01-16",19.59,20.13,19.3,19.91,97700.0],["2024-01-17",19.45,21.0,19.45,20.37,129000.0],["2024-01-18",20.5,20.5,19.2,19.3,97200.0],["2024-01-19",19.31,19.55,18.93,19.5,65000.0],["2024-01-22",19.55,19.84,19.3,19.72,53000.0],["2024-01-23",19.72,20.18,19.72,20.01,89400.0],["2024-01-24",19.99,20.1,19.49,19.56,21800.0],["2024-01-25",19.8,19.85,19.64,19.8,23300.0],["2024-01-26",19.95,20.46,19.77,20.44,72800.0],["2024-01-29",20.24,20.27,19.69,19.93,62800.0],["2024-01-30",19.76,20.02,19.52,19.83,35900.0],["2024-01-31",19.73,19.93,19.35,19.46,44700.0],["2024-02-01",19.42,19.7,18.9,19.26,66600.0],["2024-02-02",19.16,19.84,19.16,19.78,59300.0],["2024-02-05",22.69,23.5,20.71,21.96,181500.0],["2024-02-06",21.96,22.15,21.78,22.1,86800.0],["2024-02-07",22.25,22.25,21.72,21.76,70100.0],["2024-02-08",21.75,22.94,21.73,22.94,86600.0],["2024-02-09",23.0,23.02,22.49,22.93,63800.0],["2024-02-12",22.75,22.88,22.54,22.86,55000.0],["2024-02-13",22.5,22.51,22.09,22.45,50200.0],["2024-02-14",22.66,24.82,22.4,24.77,277500.0],["2024-02-15",24.78,24.79,23.66,24.2,115400.0],["2024-02-16",24.29,24.98,23.72,24.12,78200.0],["2024-02-20",23.9,24.07,23.64,23.81,36200.0],["2024-02-21",23.7,23.91,22.78,23.1,63400.0],["2024-02-22",23.17,23.27,22.78,22.78,39500.0],["2024-02-23",22.73,23.94,22.67,23.89,73600.0],["2024-02-26",24.01,24.5,23.91,23.97,41800.0],["2024-02-27",24.14,24.2,23.04,23.45,40200.0],["2024-02-28",23.43,24.13,23.4,23.76,39200.0],["2024-02-29",23.91,24.08,23.54,23.69,26000.0],["2024-03-01",23.29,24.14,23.29,23.71,47200.0],["2024-03-04",23.71,23.95,23.47,23.59,24900.0],["2024-03-05",23.64,24.03,23.42,23.88,38300.0],["2024-03-06",24.0,24.41,23.7,23.9,29900.0],["2024-03-07",24.26,24.64,24.0,24.48,35000.0],["2024-03-08",24.7,24.99,24.05,24.38,40900.0],["2024-03-11",24.09,24.21,23.73,24.05,19300.0],["2024-03-12",23.93,24.59,23.67,24.54,35000.0],["2024-03-13",24.59,25.11,24.54,24.95,34100.0],["2024-03-14",25.1,25.1,24.4,24.5,28900.0],["2024-03-15",24.25,25.02,24.16,24.72,65400.0],["2024-03-18",24.64,25.1,24.34,24.49,37100.0],["2024-03-19",24.21,25.14,24.21,24.71,29400.0],["2024-03-20",24.88,25.4,24.77,25.32,40900.0],["2024-03-21",25.44,25.59,25.07,25.33,36000.0],["2024-03-22",25.78,27.24,25.78,26.85,118100.0],["2024-03-25",26.95,26.95,25.58,25.95,87100.0],["2024-03-26",25.87,26.87,25.87,26.63,53000.0],["2024-03-27",26.64,27.45,26.64,26.92,52700.0],["2024-03-28",26.74,27.6,26.58,27.28,286200.0],["2024-04-01",30.0,30.88,29.6,30.57,478800.0],["2024-04-02",31.75,31.75,29.71,30.69,176000.0],["2024-04-03",30.99,34.73,30.7,33.16,370500.0],["2024-04-04",34.5,34.5,30.26,30.63,285200.0],["2024-04-05",30.84,31.55,30.36,31.0,179200.0],["2024-04-08",31.14,31.51,29.86,30.15,124000.0],["2024-04-09",30.33,30.52,29.14,30.52,107100.0],["2024-04-10",31.08,31.08,29.62,29.88,67700.0],["2024-04-11",29.99,30.05,29.2,29.99,55300.0],["2024-04-12",30.06,30.2,28.85,29.08,53600.0],["2024-04-15",29.67,29.67,28.66,29.55,74700.0],["2024-04-16",29.35,29.59,28.89,29.47,57900.0],["2024-04-17",29.5,29.53,28.1,28.22,45400.0],["2024-04-18",28.53,28.68,27.92,27.98,52400.0],["2024-04-19",27.89,28.23,27.53,28.02,74700.0],["2024-04-22",28.02,28.85,28.02,28.08,89100.0],["2024-04-23",28.06,29.19,27.82,29.03,61100.0],["2024-04-24",29.1,29.12,28.12,28.15,52000.0],["2024-04-25",27.83,28.03,27.52,27.84,65600.0],["2024-04-26",27.92,28.66,27.59,28.36,51000.0],["2024-04-29",28.7,28.95,28.08,28.34,52800.0],["2024-04-30",28.3,28.45,27.79,27.84,35000.0],["2024-05-01",27.64,28.14,27.38,27.64,52800.0],["2024-05-02",27.8,27.91,27.28,27.73,33700.0],["2024-05-03",28.1,28.17,27.59,28.03,41900.0],["2024-05-06",28.24,29.75,28.24,29.28,70500.0],["2024-05-07",29.4,30.5,29.33,29.37,88600.0],["2024-05-08",29.45,29.99,29.16,29.26,46100.0],["2024-05-09",29.11,29.79,28.83,29.71,76400.0],["2024-05-10",29.64,29.82,28.82,28.82,38400.0],["2024-05-13",28.93,29.02,28.16,28.49,48400.0],["2024-05-14",28.26,28.72,28.04,28.24,43900.0],["2024-05-15",28.24,29.17,28.24,28.95,43300.0],["2024-05-16",28.72,29.31,28.6,28.78,35900.0],["2024-05-17",28.6,29.12,28.17,29.12,46700.0],["2024-05-20",28.86,30.28,28.05,29.83,59200.0],["2024-05-21",29.68,29.88,29.38,29.65,21500.0],["2024-05-22",29.55,29.87,28.71,28.87,38100.0],["2024-05-23",28.66,28.86,27.7,28.41,61000.0],["2024-05-24",28.54,29.44,28.22,29.44,83800.0],["2024-05-28",29.19,29.19,27.35,27.54,102300.0],["2024-05-29",27.08,27.67,26.75,27.35,56400.0],["2024-05-30",27.29,27.66,26.95,27.04,39600.0],["2024-05-31",26.92,27.26,26.44,27.05,60600.0],["2024-06-03",27.39,27.39,26.39,26.73,39800.0],["2024-06-04",26.3,26.43,25.22,25.56,60100.0],["2024-06-05",25.7,26.38,25.3,26.22,73200.0],["2024-06-06",25.97,27.06,25.42,26.06,82600.0],["2024-06-07",28.51,29.09,27.26,27.65,176000.0],["2024-06-10",27.82,29.66,27.7,29.34,87500.0],["2024-06-11",29.31,30.09,28.66,29.96,71600.0],["2024-06-12",30.31,31.07,29.98,30.67,71200.0],["2024-06-13",30.63,30.98,29.41,29.62,58500.0],["2024-06-14",29.07,29.39,28.56,28.92,49800.0],["2024-06-17",29.28,29.75,28.96,29.43,61900.0],["2024-06-18",29.21,29.92,28.71,29.66,65100.0],["2024-06-20",29.79,30.11,28.36,28.79,79900.0],["2024-06-21",28.37,28.92,28.16,28.41,85000.0],["2024-06-24",28.81,29.22,27.52,28.0,95300.0],["2024-06-25",28.14,28.14,27.24,27.5,107800.0],["2024-06-26",27.49,27.53,26.33,27.5,124800.0],["2024-06-27",27.65,28.23,27.17,28.0,143600.0],["2024-06-28",28.02,28.94,27.65,28.16,1474100.0],["2024-07-01",28.16,28.75,27.79,28.61,124900.0],["2024-07-02",28.37,28.75,28.11,28.42,71500.0],["2024-07-03",28.49,28.98,28.49,28.64,28300.0],["2024-07-05",28.51,28.51,27.5,28.06,85100.0],["2024-07-08",28.35,28.85,28.11,28.49,81500.0],["2024-07-09",28.33,28.48,27.15,27.17,69800.0],["2024-07-10",27.25,27.57,27.0,27.3,57600.0],["2024-07-11",27.87,28.61,27.43,28.19,75900.0],["2024-07-12",28.69,29.96,28.66,29.88,109100.0],["2024-07-15",30.11,30.61,29.86,30.31,85500.0],["2024-07-16",30.7,32.22,30.32,31.75,97400.0],["2024-07-17",31.55,31.77,30.75,30.78,61600.0],["2024-07-18",30.68,31.32,29.34,29.85,86500.0],["2024-07-19",29.96,30.43,29.46,30.32,73900.0],["2024-07-22",30.34,32.66,30.34,32.29,107600.0],["2024-07-23",32.18,33.25,32.18,32.92,77400.0],["2024-07-24",32.7,33.35,31.55,31.56,110400.0],["2024-07-25",31.84,32.6,30.61,32.05,86000.0],["2024-07-26",32.64,33.23,32.27,32.96,65400.0],["2024-07-29",32.88,33.5,32.1,32.4,42100.0],["2024-07-30",32.77,32.88,31.75,32.41,67900.0],["2024-07-31",32.82,33.64,32.02,32.77,69700.0],["2024-08-01",32.77,33.12,30.63,31.33,67300.0],["2024-08-02",30.0,30.8,29.4,30.44,76200.0],["2024-08-05",28.5,29.5,27.67,28.66,67300.0],["2024-08-06",28.67,29.5,28.67,29.02,50300.0],["2024-08-07",32.2,32.2,27.8,27.84,91700.0],["2024-08-08",28.36,29.09,28.22,28.71,46800.0],["2024-08-09",28.47,28.74,27.99,28.5,54500.0],["2024-08-12",28.33,28.55,27.91,28.17,45700.0],["2024-08-13",28.37,28.96,27.99,28.78,45000.0],["2024-08-14",28.79,29.3,28.45,29.02,50000.0],["2024-08-15",29.84,30.28,29.29,29.79,42100.0],["2024-08-16",29.75,29.75,29.25,29.33,26600.0],["2024-08-19",29.4,29.76,29.18,29.71,23500.0],["2024-08-20",29.6,29.77,28.71,28.92,29700.0],["2024-08-21",28.96,29.82,28.72,29.71,37900.0],["2024-08-22",29.65,30.22,29.64,30.04,40600.0],["2024-08-23",30.25,31.32,30.07,31.1,41200.0],["2024-08-26",31.83,32.1,31.25,31.5,49800.0],["2024-08-27",31.45,32.11,31.02,31.93,32800.0],["2024-08-28",32.03,32.03,30.93,31.05,49100.0],["2024-08-29",31.36,31.73,31.09,31.35,18600.0],["2024-08-30",31.7,31.87,30.89,31.84,31600.0],["2024-09-03",31.51,31.51,29.2,29.65,49600.0],["2024-09-04",29.3,29.78,29.17,29.26,47400.0],["2024-09-05",29.45,29.45,28.22,28.7,34100.0],["2024-09-06",28.58,29.01,27.48,27.57,43000.0],["2024-09-09",27.75,28.45,27.75,28.05,31400.0],["2024-09-10",28.33,28.47,27.77,28.44,35600.0],["2024-09-11",28.27,29.05,27.98,29.0,32300.0],["2024-09-12",29.37,29.95,28.73,29.03,47700.0],["2024-09-13",29.56,30.21,29.2,29.53,70100.0],["2024-09-16",29.53,29.53,28.75,29.28,38300.0],["2024-09-17",29.75,30.08,29.38,29.58,30100.0],["2024-09-18",28.91,30.77,28.91,29.9,38700.0],["2024-09-19",31.01,31.01,30.02,30.56,32500.0],["2024-09-20",30.32,30.81,30.05,30.34,67400.0],["2024-09-23",30.58,30.58,30.06,30.33,32900.0],["2024-09-24",30.41,30.41,29.67,30.12,37800.0],["2024-09-25",30.11,30.11,29.39,29.48,31100.0],["2024-09-26",29.99,30.08,29.22,29.25,42700.0],["2024-09-27",29.53,29.9,29.15,29.51,26600.0],["2024-09-30",29.32,29.81,28.9,29.59,31300.0],["2024-10-01",29.57,29.57,28.9,29.28,25900.0],["2024-10-02",29.12,29.45,29.09,29.4,12900.0],["2024-10-03",29.3,29.35,28.84,28.87,24700.0],["2024-10-04",29.37,29.8,28.87,29.67,24100.0],["2024-10-07",29.69,29.75,29.36,29.63,17200.0],["2024-10-08",29.78,29.95,29.35,29.56,18100.0],["2024-10-09",29.68,30.32,29.68,30.24,24500.0],["2024-10-10",29.8,30.46,29.37,30.02,54600.0],["2024-10-11",30.17,30.92,29.08,30.92,38600.0],["2024-10-14",30.81,31.43,30.33,31.03,39700.0],["2024-10-15",31.14,31.39,30.69,31.02,33100.0],["2024-10-16",31.21,31.85,30.97,31.36,43400.0],["2024-10-17",31.64,31.98,31.48,31.7,25900.0],["2024-10-18",31.77,31.78,31.14,31.31,19100.0],["2024-10-21",31.39,31.69,31.22,31.23,22200.0],["2024-10-22",31.48,31.48,30.89,31.0,31300.0],["2024-10-23",30.75,30.89,29.63,29.7,28400.0],["2024-10-24",29.86,29.86,29.04,29.52,27100.0],["2024-10-25",29.84,30.41,29.74,29.9,22800.0],["2024-10-28",30.33,30.77,29.54,29.57,36900.0],["2024-10-29",29.21,29.4,28.68,28.78,31600.0],["2024-10-30",28.82,29.55,28.82,29.34,29400.0],["2024-10-31",29.01,29.2,28.0,28.02,35300.0],["2024-11-01",28.46,28.83,27.88,28.23,28500.0],["2024-11-04",27.93,28.75,27.41,28.31,58900.0],["2024-11-05",28.15,29.23,28.15,28.99,25900.0],["2024-11-06",31.2,32.59,30.93,32.47,103900.0],["2024-11-07",32.65,33.45,32.09,33.38,63300.0],["2024-11-08",35.33,40.0,35.0,39.07,175600.0],["2024-11-11",40.39,41.19,38.85,41.02,100800.0],["2024-11-12",40.87,41.05,39.77,40.72,80000.0],["2024-11-13",41.11,42.65,41.1,41.59,90200.0],["2024-11-14",41.93,42.05,40.37,40.59,114000.0],["2024-11-15",40.58,41.37,39.75,40.25,93700.0],["2024-11-18",40.46,41.47,40.33,40.77,110100.0],["2024-11-19",40.1,42.76,39.39,42.68,127600.0],["2024-11-20",42.41,42.79,41.7,42.74,60500.0],["2024-11-21",43.0,44.0,42.13,43.35,61900.0],["2024-11-22",43.66,44.73,43.17,44.65,67200.0],["2024-11-25",45.0,45.67,43.96,44.33,44600.0],["2024-11-26",43.44,45.45,43.1,44.01,91600.0],["2024-11-27",44.14,44.68,42.87,43.82,50900.0],["2024-11-29",44.5,45.4,44.34,44.82,49600.0],["2024-12-02",45.28,46.05,43.9,44.84,105500.0],["2024-12-03",44.86,45.85,44.13,44.91,58800.0],["2024-12-04",45.08,45.31,44.0,44.57,58300.0],["2024-12-05",44.57,44.85,43.16,43.39,49800.0],["2024-12-06",43.98,43.98,43.0,43.27,60700.0],["2024-12-09",43.5,44.6,43.08,43.25,71300.0],["2024-12-10",43.51,45.81,43.02,45.05,89100.0],["2024-12-11",46.12,46.12,44.25,44.82,73500.0],["2024-12-12",44.86,45.7,43.75,44.02,82100.0],["2024-12-13",43.73,44.3,43.45,44.22,49500.0],["2024-12-16",44.38,46.14,44.3,45.51,64000.0],["2024-12-17",45.68,46.5,44.39,45.07,70700.0],["2024-12-18",45.67,45.68,40.55,41.05,99300.0],["2024-12-19",41.7,41.99,40.43,40.6,75000.0],["2024-12-20",39.79,41.6,39.56,40.76,133000.0],["2024-12-23",40.56,41.0,39.8,40.88,67100.0],["2024-12-24",41.17,43.87,41.02,43.86,86700.0],["2024-12-26",43.89,45.16,43.55,44.97,88600.0],["2024-12-27",44.66,45.05,43.46,44.21,69100.0],["2024-12-30",43.75,46.28,42.96,45.29,110300.0],["2024-12-31",45.59,46.1,44.34,44.47,243400.0],["2025-01-02",44.69,45.0,42.96,44.14,76100.0],["2025-01-03",44.6,47.61,44.6,47.26,143600.0],["2025-01-06",48.7,49.28,44.54,45.38,157400.0],["2025-01-07",45.22,45.65,42.46,43.64,88000.0],["2025-01-08",43.12,43.57,42.54,43.19,70300.0],["2025-01-10",42.25,42.46,41.04,41.42,62300.0],["2025-01-13",40.59,42.45,40.5,42.37,55300.0],["2025-01-14",42.92,43.64,42.27,42.87,55300.0],["2025-01-15",44.25,44.25,43.01,43.97,49900.0],["2025-01-16",43.97,44.37,43.27,44.27,54900.0],["2025-01-17",45.01,45.11,44.02,44.75,54300.0],["2025-01-21",45.53,47.14,45.53,46.8,63100.0],["2025-01-22",47.04,47.4,46.12,46.95,84000.0],["2025-01-23",46.81,47.7,46.74,47.05,61600.0],["2025-01-24",46.87,48.1,45.87,46.71,57800.0],["2025-01-27",45.58,45.58,43.43,43.69,77200.0],["2025-01-28",44.13,45.34,44.0,44.67,129900.0],["2025-01-29",44.53,45.31,43.84,44.42,62100.0],["2025-01-30",45.0,46.83,45.0,46.26,72100.0],["2025-01-31",46.64,47.43,44.78,45.42,109500.0],["2025-02-03",43.87,45.48,43.23,45.04,83000.0],["2025-02-04",45.5,47.41,45.16,46.9,94300.0],["2025-02-05",48.65,51.16,48.57,49.72,232400.0],["2025-02-06",52.0,52.0,46.03,47.28,183400.0],["2025-02-07",39.55,40.14,36.43,39.69,622400.0],["2025-02-10",39.97,40.37,38.05,39.04,209900.0],["2025-02-11",38.5,38.99,37.82,38.42,132700.0],["2025-02-12",37.67,38.03,36.36,37.64,169200.0],["2025-02-13",38.06,38.06,36.58,37.71,110600.0],["2025-02-14",38.0,38.62,37.29,37.51,104200.0],["2025-02-18",37.44,38.01,35.72,36.92,231200.0],["2025-02-19",36.55,36.81,35.79,36.17,106200.0],["2025-02-20",36.1,36.13,34.76,35.22,106900.0],["2025-02-21",35.82,36.09,33.43,33.47,151500.0],["2025-02-24",33.51,33.93,31.88,32.11,135600.0],["2025-02-25",32.2,33.21,31.88,32.82,159100.0],["2025-02-26",32.84,33.96,32.58,33.04,91900.0],["2025-02-27",32.77,34.2,32.61,32.69,125200.0],["2025-02-28",32.5,33.96,31.89,33.83,112900.0],["2025-03-03",33.92,34.51,30.31,30.49,155900.0],["2025-03-04",29.95,30.68,29.5,30.05,117400.0],["2025-03-05",29.92,31.88,29.92,31.86,207900.0],["2025-03-06",31.16,32.12,30.83,31.62,116200.0],["2025-03-07",31.31,32.23,30.65,32.2,105800.0],["2025-03-10",31.31,31.71,30.0,30.44,141800.0],["2025-03-11",30.3,31.47,29.55,31.21,112500.0],["2025-03-12",31.8,32.99,30.88,32.16,171700.0],["2025-03-13",31.89,32.08,30.73,31.29,60900.0],["2025-03-14",31.88,32.27,30.57,32.11,76800.0],["2025-03-17",32.08,32.8,31.81,32.21,86600.0],["2025-03-18",31.75,31.75,31.06,31.33,70200.0],["2025-03-19",31.34,32.41,31.24,32.23,55100.0],["2025-03-20",31.36,31.9,31.18,31.41,68000.0],["2025-03-21",30.79,31.05,30.43,30.87,110000.0],["2025-03-24",31.51,33.0,31.51,32.77,82200.0],["2025-03-25",32.73,32.75,31.29,31.96,84800.0],["2025-03-26",32.14,32.34,30.75,30.79,76400.0],["2025-03-27",30.85,31.25,30.17,30.65,76300.0],["2025-03-28",30.64,30.64,28.88,29.07,68300.0],["2025-03-31",28.47,29.04,27.7,28.82,233900.0],["2025-04-01",28.75,29.69,28.4,29.48,70100.0],["2025-04-02",28.91,30.51,28.91,30.0,67900.0],["2025-04-03",27.95,28.1,26.99,27.68,112400.0],["2025-04-04",26.0,27.15,24.9,26.88,116800.0],["2025-04-07",25.29,28.42,24.78,27.0,113800.0],["2025-04-08",28.68,28.68,26.07,26.62,68100.0],["2025-04-09",26.57,30.52,26.31,29.46,73100.0],["2025-04-10",28.3,29.71,27.78,29.45,115800.0],["2025-04-11",29.01,30.02,28.18,29.95,56800.0],["2025-04-14",30.41,30.41,28.97,29.68,55900.0],["2025-04-15",29.14,30.27,29.14,29.98,41800.0],["2025-04-16",29.59,30.24,29.35,30.13,41700.0],["2025-04-17",30.1,30.4,29.46,29.84,41600.0],["2025-04-21",29.47,29.47,28.49,28.72,46500.0],["2025-04-22",29.24,30.14,28.7,29.62,42500.0],["2025-04-23",30.85,31.23,29.64,29.78,56900.0],["2025-04-24",29.8,31.66,29.8,31.57,62300.0],["2025-04-25",31.29,31.71,30.22,31.54,53500.0],["2025-04-28",31.64,31.94,30.31,30.88,55100.0],["2025-04-29",30.95,31.16,30.4,30.48,66900.0],["2025-04-30",30.03,30.52,29.58,30.48,37000.0],["2025-05-01",30.62,32.32,30.51,32.0,67200.0],["2025-05-02",32.52,33.43,32.09,33.12,57100.0],["2025-05-05",32.73,33.41,32.38,32.9,52300.0],["2025-05-06",32.29,33.65,31.93,33.13,63500.0],["2025-05-07",33.62,33.97,32.9,33.19,46600.0],["2025-05-08",33.94,35.26,33.45,35.05,56400.0],["2025-05-09",35.3,35.58,34.27,34.87,32800.0],["2025-05-12",36.14,37.47,35.28,36.06,106400.0],["2025-05-13",36.2,37.84,36.2,37.35,83000.0],["2025-05-14",37.27,37.85,36.97,37.56,83400.0],["2025-05-15",37.27,37.53,36.78,36.9,41600.0],["2025-05-16",36.93,37.74,36.37,37.29,82000.0],["2025-05-19",36.7,38.22,36.7,37.93,50200.0],["2025-05-20",37.99,38.4,37.5,37.98,71500.0],["2025-05-21",37.31,37.89,36.5,37.04,47100.0],["2025-05-22",36.79,37.03,36.0,36.77,48700.0],["2025-05-23",35.85,37.04,35.85,36.79,40700.0],["2025-05-27",37.68,41.18,37.68,40.77,117800.0],["2025-05-28",40.45,40.67,38.47,39.78,70700.0],["2025-05-29",40.18,40.27,39.3,39.3,65600.0],["2025-05-30",38.84,40.24,38.58,39.43,67200.0],["2025-06-02",39.67,40.16,38.93,39.36,62100.0],["2025-06-03",39.33,41.1,39.33,40.9,55000.0],["2025-06-04",40.92,41.01,40.32,40.89,44200.0],["2025-06-05",41.19,41.43,40.6,41.25,44400.0],["2025-06-06",42.0,42.54,41.53,42.0,63300.0],["2025-06-09",49.5,50.97,44.21,44.66,398900.0],["2025-06-10",44.83,47.3,44.05,46.5,222300.0],["2025-06-11",46.52,46.75,45.26,45.88,109900.0],["2025-06-12",45.49,47.84,45.49,46.99,83000.0],["2025-06-13",45.99,47.0,45.48,46.23,110600.0],["2025-06-16",46.61,48.05,46.61,47.33,76800.0],["2025-06-17",47.04,47.28,46.25,46.25,89600.0],["2025-06-18",46.14,46.86,45.94,46.16,103300.0],["2025-06-20",46.53,46.75,45.02,45.06,115400.0],["2025-06-23",45.23,48.77,45.0,48.4,155700.0],["2025-06-24",48.69,49.33,47.41,48.19,171300.0],["2025-06-25",48.49,49.27,47.7,48.0,105500.0],["2025-06-26",48.5,49.97,48.5,49.83,98500.0],["2025-06-27",49.64,51.28,49.28,50.57,191300.0],["2025-06-30",50.43,51.0,48.48,49.51,284200.0],["2025-07-01",49.26,50.41,48.8,49.0,151400.0],["2025-07-02",49.34,50.78,49.14,50.73,115300.0],["2025-07-03",50.52,52.94,50.52,52.75,106800.0],["2025-07-07",52.56,53.25,50.73,52.68,141800.0],["2025-07-08",53.12,53.53,51.92,52.53,130700.0],["2025-07-09",52.72,53.85,51.27,52.78,106800.0],["2025-07-10",52.9,52.9,51.03,51.44,91600.0],["2025-07-11",50.94,51.41,50.51,50.62,100300.0],["2025-07-14",50.25,51.16,50.16,50.83,129600.0],["2025-07-15",51.36,51.65,50.19,50.74,102500.0],["2025-07-16",51.05,51.58,49.49,51.3,81300.0],["2025-07-17",51.31,52.24,51.14,51.91,84700.0],["2025-07-18",51.91,52.06,51.11,51.35,73600.0],["2025-07-21",51.62,52.66,51.2,51.86,89000.0],["2025-07-22",51.41,53.37,51.08,53.04,114700.0],["2025-07-23",53.76,54.65,52.83,54.47,91800.0],["2025-07-24",54.59,54.59,53.46,54.09,91000.0],["2025-07-25",54.29,54.93,53.62,54.92,66500.0],["2025-07-28",55.0,55.76,54.3,55.73,76500.0],["2025-07-29",56.77,56.96,54.17,55.46,85800.0],["2025-07-30",55.9,57.24,55.38,56.38,138300.0],["2025-07-31",56.56,58.0,56.56,57.15,85100.0],["2025-08-01",55.81,55.91,54.21,55.51,117200.0],["2025-08-04",56.0,57.71,55.27,57.43,187900.0],["2025-08-05",56.93,56.93,46.08,46.97,341400.0],["2025-08-06",48.35,50.16,48.01,49.08,239100.0],["2025-08-07",50.0,50.15,48.37,49.25,147100.0],["2025-08-08",49.72,50.02,48.1,48.3,109600.0],["2025-08-11",47.95,49.2,46.8,48.47,104100.0],["2025-08-12",48.98,51.0,48.87,50.19,114500.0],["2025-08-13",50.76,52.68,49.63,51.89,147100.0],["2025-08-14",51.22,51.51,49.94,50.15,79600.0],["2025-08-15",50.22,50.51,49.31,49.68,74900.0],["2025-08-18",49.72,50.28,49.47,50.0,78100.0],["2025-08-19",50.0,50.2,48.19,48.34,76600.0],["2025-08-20",48.09,48.41,47.04,48.01,75300.0],["2025-08-21",48.14,49.55,47.17,48.7,107600.0],["2025-08-22",49.06,51.19,48.92,50.28,93300.0],["2025-08-25",50.37,51.24,48.9,48.96,93000.0],["2025-08-26",48.82,50.49,48.82,50.38,67900.0],["2025-08-27",50.84,51.0,49.78,50.15,72000.0],["2025-08-28",50.36,50.55,48.5,49.17,71600.0],["2025-08-29",49.13,49.25,47.15,49.05,89800.0],["2025-09-02",47.76,49.2,47.7,47.98,68800.0],["2025-09-03",47.81,48.44,46.88,47.39,85400.0],["2025-09-04",47.63,49.28,47.26,49.17,98600.0],["2025-09-05",49.7,49.7,47.66,47.77,70900.0],["2025-09-08",48.24,49.42,47.79,47.79,70600.0],["2025-09-09",47.75,47.94,46.58,47.5,53400.0],["2025-09-10",47.46,48.97,46.87,48.3,58500.0],["2025-09-11",48.43,49.83,48.18,49.57,77100.0],["2025-09-12",49.22,49.99,48.47,48.88,60600.0],["2025-09-15",49.51,52.18,48.54,51.46,143600.0],["2025-09-16",52.45,53.95,51.6,52.3,118600.0],["2025-09-17",52.31,54.3,51.5,52.28,94000.0],["2025-09-18",52.44,55.28,52.28,54.08,155000.0],["2025-09-19",53.97,54.4,53.07,53.65,224600.0],["2025-09-22",53.61,53.61,51.41,51.92,110900.0],["2025-09-23",51.48,52.43,50.51,50.92,95200.0],["2025-09-24",50.33,51.0,49.19,50.6,140300.0],["2025-09-25",50.17,52.28,50.12,51.8,103500.0],["2025-09-26",51.88,53.6,51.36,53.51,99000.0],["2025-09-29",54.02,54.02,52.04,52.32,68200.0],["2025-09-30",52.14,55.03,51.53,54.9,323700.0],["2025-10-01",54.08,56.75,53.3,56.24,107200.0],["2025-10-02",56.25,57.91,55.1,57.42,90000.0],["2025-10-03",57.85,58.61,55.78,56.03,64600.0],["2025-10-06",56.69,57.79,55.74,57.76,72800.0],["2025-10-07",58.08,58.78,55.34,55.57,149700.0],["2025-10-08",56.42,57.47,55.71,56.33,95700.0],["2025-10-09",56.5,58.07,55.96,57.86,147500.0],["2025-10-10",58.0,58.5,54.66,55.03,109600.0],["2025-10-13",56.19,58.16,55.57,57.83,133500.0],["2025-10-14",56.63,61.63,56.16,60.43,204000.0],["2025-10-15",61.0,63.21,59.76,63.05,142700.0],["2025-10-16",63.42,64.08,60.5,61.09,156200.0],["2025-10-17",60.54,62.32,59.56,59.68,85500.0],["2025-10-20",60.93,61.84,58.8,61.81,73300.0],["2025-10-21",60.54,61.08,57.36,60.45,149900.0],["2025-10-22",60.11,60.11,57.95,58.95,81900.0],["2025-10-23",59.23,61.36,59.23,61.29,190100.0],["2025-10-24",62.0,63.16,61.51,62.38,85600.0],["2025-10-27",63.5,63.5,59.21,59.25,102600.0],["2025-10-28",59.06,61.11,58.15,60.4,75800.0],["2025-10-29",60.7,62.71,60.0,60.54,150600.0],["2025-10-30",59.95,62.99,59.95,62.2,99200.0],["2025-10-31",62.42,63.03,62.1,62.29,70200.0],["2025-11-03",62.34,62.65,60.0,62.28,102200.0],["2025-11-04",60.61,63.03,60.61,61.97,130200.0],["2025-11-05",61.61,64.66,61.61,63.95,92300.0],["2025-11-06",63.98,64.09,62.0,62.14,122800.0],["2025-11-07",61.57,63.4,58.01,62.36,121700.0],["2025-11-10",63.75,63.82,60.68,62.0,123200.0],["2025-11-11",61.25,62.0,58.97,59.49,101700.0],["2025-11-12",59.94,61.82,59.94,60.9,81000.0],["2025-11-13",60.74,60.86,57.42,58.15,71300.0],["2025-11-14",56.72,59.24,55.37,59.0,97400.0],["2025-11-17",59.17,59.17,55.09,55.55,75800.0],["2025-11-18",55.0,56.01,54.1,55.35,75900.0],["2025-11-19",55.76,56.94,55.54,55.8,61300.0],["2025-11-20",57.29,57.87,53.52,53.56,111200.0],["2025-11-21",53.25,55.47,52.57,54.0,160400.0],["2025-11-24",54.25,55.81,54.25,55.44,71200.0],["2025-11-25",55.57,57.48,53.88,56.87,62700.0],["2025-11-26",56.62,58.0,56.35,57.26,58500.0],["2025-11-28",57.4,57.5,56.78,57.5,20900.0],["2025-12-01",56.7,56.81,55.13,55.28,59600.0],["2025-12-02",55.85,57.16,55.07,56.46,130000.0],["2025-12-03",57.13,58.55,55.51,57.3,126700.0],["2025-12-04",57.58,59.14,56.2,58.91,109700.0],["2025-12-05",59.39,59.39,55.76,57.91,80700.0],["2025-12-08",58.33,60.55,56.75,58.91,112700.0],["2025-12-09",59.34,63.07,59.0,61.93,122600.0],["2025-12-10",61.66,66.1,60.73,64.32,136100.0],["2025-12-11",64.4,65.55,63.12,64.53,134900.0],["2025-12-12",64.65,64.65,62.41,62.95,77900.0],["2025-12-15",63.36,64.77,62.96,64.13,108100.0],["2025-12-16",64.21,65.37,63.71,64.72,81800.0],["2025-12-17",64.45,65.66,61.13,61.29,78600.0],["2025-12-18",62.36,63.84,60.8,60.84,75000.0],["2025-12-19",60.7,62.29,60.36,61.57,113400.0],["2025-12-22",62.02,64.91,61.9,64.79,82000.0],["2025-12-23",65.5,70.43,64.85,69.5,295900.0],["2025-12-24",69.84,72.09,68.58,70.61,117500.0],["2025-12-26",70.55,72.0,69.72,71.53,142600.0],["2025-12-29",71.02,71.9,67.41,68.0,108400.0],["2025-12-30",68.1,68.48,65.5,65.81,78500.0],["2025-12-31",66.54,66.82,64.21,64.23,212100.0],["2026-01-02",64.83,66.61,64.83,66.38,74100.0],["2026-01-05",68.0,72.99,67.99,70.0,182600.0],["2026-01-06",69.68,69.81,66.0,67.79,157600.0],["2026-01-07",67.21,68.13,65.98,66.38,79900.0],["2026-01-08",66.07,69.69,65.6,69.35,89600.0],["2026-01-09",69.45,71.27,68.74,70.95,88200.0],["2026-01-12",70.55,73.02,68.87,72.17,69700.0],["2026-01-13",72.2,74.3,69.83,72.95,111000.0],["2026-01-14",72.83,73.94,70.99,72.66,70600.0],["2026-01-15",72.96,74.4,71.94,73.57,78500.0],["2026-01-16",72.73,75.36,72.0,74.19,98900.0],["2026-01-20",72.94,74.0,71.82,72.45,84300.0],["2026-01-21",73.25,75.25,70.77,74.53,106100.0],["2026-01-22",75.04,76.81,72.71,74.89,79600.0],["2026-01-23",74.74,75.6,72.78,75.2,110900.0],["2026-01-26",73.51,79.13,73.15,76.25,120000.0],["2026-01-27",74.11,75.98,67.7,70.54,164300.0],["2026-01-28",70.4,70.66,66.4,69.22,138900.0],["2026-01-29",69.89,71.53,66.43,71.0,114000.0],["2026-01-30",70.9,72.25,69.5,69.92,73600.0],["2026-02-02",69.84,74.74,69.65,73.28,90900.0],["2026-02-03",74.06,76.19,73.35,76.19,99300.0],["2026-02-04",76.85,77.74,70.27,73.19,141500.0],["2026-02-05",72.3,75.01,71.63,73.75,118100.0],["2026-02-06",78.34,84.58,75.61,83.24,207800.0],["2026-02-09",82.87,87.95,82.54,85.06,182100.0],["2026-02-10",88.58,90.65,86.62,89.11,188200.0],["2026-02-11",91.58,91.91,85.98,88.27,147600.0],["2026-02-12",89.66,90.73,83.87,83.88,105700.0],["2026-02-13",84.27,87.63,83.11,84.4,71200.0],["2026-02-17",82.54,84.36,80.0,82.08,99800.0],["2026-02-18",82.54,84.7,80.0,80.41,72800.0],["2026-02-19",80.0,80.66,78.09,79.8,105200.0],["2026-02-20",79.54,81.47,79.11,81.01,63100.0],["2026-02-23",80.41,80.41,76.65,77.55,80300.0],["2026-02-24",77.55,82.22,76.53,82.0,141600.0],["2026-02-25",82.64,82.86,80.06,80.78,131400.0],["2026-02-26",81.51,83.21,79.0,82.29,103500.0],["2026-02-27",80.8,81.47,79.32,81.22,86200.0],["2026-03-02",80.41,88.27,80.41,87.12,173400.0],["2026-03-03",83.11,84.15,78.2,83.99,128700.0],["2026-03-04",86.08,86.88,82.75,86.07,80100.0],["2026-03-05",85.0,85.0,80.92,84.02,96800.0],["2026-03-06",81.18,83.5,80.0,81.62,95200.0],["2026-03-09",79.6,85.84,78.97,85.46,117100.0],["2026-03-10",85.19,90.0,85.05,86.98,128000.0],["2026-03-11",85.76,88.54,84.72,85.33,67400.0],["2026-03-12",83.56,89.68,80.69,80.95,162700.0],["2026-03-13",80.95,83.73,78.61,80.05,126000.0],["2026-03-16",81.25,83.83,80.1,80.1,97000.0],["2026-03-17",81.19,83.43,80.0,81.8,93300.0],["2026-03-18",82.69,84.9,80.5,80.63,101500.0],["2026-03-19",78.89,84.22,76.5,82.68,114000.0],["2026-03-20",82.29,83.01,79.67,79.93,200500.0],["2026-03-23",82.95,86.1,81.61,84.19,111100.0],["2026-03-24",83.66,86.67,82.58,84.93,103100.0],["2026-03-25",86.02,88.42,85.06,85.62,111200.0],["2026-03-26",83.75,85.12,77.44,78.2,170400.0],["2026-03-27",77.54,78.93,76.96,78.13,70700.0],["2026-03-30",78.85,78.85,74.7,75.46,165000.0],["2026-03-31",77.48,79.3,75.95,78.92,224900.0],["2026-04-01",80.62,84.12,79.04,81.85,110400.0],["2026-04-02",79.0,82.59,78.27,81.25,130500.0],["2026-04-06",81.25,83.11,80.19,82.73,105600.0],["2026-04-07",82.2,85.23,81.5,84.85,83700.0],["2026-04-08",90.0,91.7,88.45,89.58,233300.0],["2026-04-09",89.5,94.92,88.23,91.78,145900.0],["2026-04-10",92.33,92.33,89.58,91.09,101300.0],["2026-04-13",90.89,93.62,89.66,93.5,133500.0],["2026-04-14",94.16,94.97,92.32,92.64,155100.0],["2026-04-15",92.94,92.94,86.5,91.97,218200.0],["2026-04-16",91.67,92.82,90.42,90.97,175400.0],["2026-04-17",92.51,97.02,91.43,95.38,141100.0],["2026-04-20",95.14,95.99,91.86,91.86,120400.0],["2026-04-21",92.11,94.33,90.0,91.77,159700.0],["2026-04-22",93.01,95.22,93.01,94.8,83600.0],["2026-04-23",95.76,98.4,95.59,97.6,86500.0],["2026-04-24",97.6,98.32,95.2,97.4,92200.0],["2026-04-27",97.78,98.33,93.26,94.66,199700.0],["2026-04-28",93.89,93.89,89.76,92.51,218300.0],["2026-04-29",92.52,92.87,89.3,90.76,161700.0],["2026-04-30",91.51,95.73,89.39,95.2,101700.0],["2026-05-01",95.35,96.8,94.02,94.8,122100.0],["2026-05-04",95.0,97.31,92.44,93.68,251700.0],["2026-05-05",95.12,99.65,95.12,97.88,81000.0],["2026-05-06",100.56,100.96,96.24,96.7,104300.0],["2026-05-07",97.51,98.8,93.06,97.08,238400.0],["2026-05-08",97.4,99.47,94.98,98.19,185500.0],["2026-05-11",98.09,99.59,93.11,98.32,415600.0],["2026-05-12",96.96,99.43,94.13,99.12,266000.0],["2026-05-13",99.95,103.24,98.52,102.03,150200.0],["2026-05-14",103.04,103.53,98.17,98.8,163900.0],["2026-05-15",95.83,99.17,93.0,98.28,157700.0],["2026-05-18",98.51,98.51,93.52,94.39,212900.0],["2026-05-19",92.69,94.87,90.05,92.95,258400.0],["2026-05-20",93.71,96.08,91.61,95.98,195000.0],["2026-05-21",94.54,96.37,91.96,92.62,229000.0],["2026-05-22",93.89,95.88,91.01,94.96,183900.0],["2026-05-26",97.28,101.75,96.3,100.0,319200.0],["2026-05-27",101.19,101.19,95.0,99.98,318400.0],["2026-05-28",98.61,102.37,96.0,100.25,361500.0],["2026-05-29",99.97,100.28,94.65,100.14,514600.0],["2026-06-01",99.36,100.62,95.85,99.41,222400.0],["2026-06-02",99.54,106.89,99.54,106.11,252100.0],["2026-06-03",105.04,108.33,102.39,103.87,428000.0],["2026-06-04",103.61,108.84,101.35,107.96,266800.0],["2026-06-05",106.48,110.01,104.61,107.1,224100.0],["2026-06-08",94.98,99.97,88.0,95.34,559300.0],["2026-06-09",97.26,104.63,93.93,100.28,327500.0],["2026-06-10",99.81,104.29,94.01,96.06,186600.0],["2026-06-11",98.02,105.29,98.02,103.0,382700.0],["2026-06-12",104.16,106.61,103.02,103.89,194400.0],["2026-06-15",106.72,108.79,104.37,107.57,385100.0],["2026-06-16",109.77,115.79,108.79,113.45,250500.0],["2026-06-17",112.23,119.04,111.87,115.89,305700.0],["2026-06-18",117.74,118.0,108.17,110.73,372200.0],["2026-06-22",111.03,111.03,105.12,107.91,262800.0],["2026-06-23",106.39,112.02,104.93,109.77,344900.0],["2026-06-24",108.65,116.86,108.65,115.32,310600.0],["2026-06-25",118.21,124.03,118.15,122.83,324600.0],["2026-06-26",120.6,123.83,119.15,121.66,555700.0],["2026-06-29",121.66,123.39,118.92,119.82,291400.0],["2026-06-30",121.5,125.82,121.1,123.79,295500.0],["2026-07-01",121.65,122.08,118.62,119.44,219300.0],["2026-07-02",121.23,121.23,113.33,115.42,175900.0],["2026-07-06",115.92,119.46,115.29,115.95,211059.995497],["2026-07-07",115.81,115.81,104.5201,106.12,243598.873827],["2026-07-08",104.2,106.83,102.9406,106.65,200196.975796],["2026-07-09",109.79,111.475,108.24,108.59,149270.46924],["2026-07-10",108.29,110.695,106,107.44,191834.012854],["2026-07-13",106.4,107.92,102.7,102.7,172468.408336],["2026-07-14",106.28,107.98,104.84,107.05,138906.377981],["2026-07-15",108.95,113.735,108.2,110.2,278330.962195],["2026-07-16",106.91,113.1899,106.03,108.15,324717.129384],["2026-07-17",103.63,111.44,103.08,107.79,1010989.980198],["2026-07-20",108.88,114.17,104,105.12,179272.325192],["2026-07-21",107.68,110.215,105.05,108.22,208353.176647],["2026-07-22",108.45,108.45,104.21,105.38,191593.050272],["2026-07-23",104.99,108.335,104.81,105.5,199404.377786],["2026-07-24",107.08,107.86,102.43,103.93,172377.129895],["2026-07-27",104.92,106.23,97.85,104.3,148681.578811],["2026-07-28",103.29,103.29,97.765,99.82,152955.604605],["2026-07-29",98.49,98.88,87.975,88.29,452062.377905],["2026-07-30",91.52,96.47,90.01,94.22,191335.12949],["2026-07-31",96.1,99.0299,93.9,95.9,197755.675674],["2026-08-03",96.26,99.13,94.05,98.91,165384.076627],["2026-08-04",101.79,106.52,99.83,104.8,172380.842137],["2026-08-05",105.74,108.16,104.367,104.47,122842.797417],["2026-08-06",106.04,108.89,102.26,104.96,243014.740449],["2026-08-07",107,112.19,102.16,111.68,254829.707221],["2026-08-10",111.33,111.33,108.085,108.425,61528.310916],["2026-08-11",110.11,113.8799,107.54,108.76,167361.527767],["2026-08-12",111.57,113.5,110.73,113.11,128975.257707],["2026-08-13",113.33,113.33,109.655,111.08,254318.223802]]}