{"t":"PATK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1536,0.192,0.1536,0.1536,8100.0],["1980-03-18",0.1536,0.192,0.1536,0.1536,6075.0],["1980-03-19",0.1536,0.192,0.1536,0.1536,13163.0],["1980-03-20",0.1536,0.192,0.1536,0.1536,20250.0],["1980-03-21",0.1536,0.192,0.1536,0.1536,9113.0],["1980-03-24",0.1536,0.192,0.1536,0.1536,6075.0],["1980-03-25",0.1536,0.192,0.1536,0.1536,28350.0],["1980-03-26",0.1632,0.2016,0.1632,0.1632,2025.0],["1980-03-27",0.1632,0.192,0.1536,0.1536,25313.0],["1980-03-28",0.1536,0.1536,0.1536,0.1536,0.0],["1980-03-31",0.1536,0.192,0.1536,0.1536,30375.0],["1980-04-01",0.1536,0.1536,0.1536,0.1536,0.0],["1980-04-02",0.1536,0.1536,0.1536,0.1536,0.0],["1980-04-03",0.1536,0.192,0.1536,0.1536,11138.0],["1980-04-07",0.1536,0.1536,0.1536,0.1536,0.0],["1980-04-08",0.1536,0.1536,0.1536,0.1536,0.0],["1980-04-09",0.1536,0.1536,0.1536,0.1536,0.0],["1980-04-10",0.1536,0.1536,0.1536,0.1536,0.0],["1980-04-11",0.1536,0.1536,0.1536,0.1536,0.0],["1980-04-14",0.1536,0.1728,0.1344,0.1344,26325.0],["1980-04-15",0.1344,0.1728,0.1344,0.1344,3038.0],["1980-04-16",0.1344,0.1728,0.1344,0.1344,1013.0],["1980-04-17",0.1344,0.1344,0.1344,0.1344,0.0],["1980-04-18",0.1344,0.1344,0.1344,0.1344,0.0],["1980-04-21",0.1344,0.1344,0.1344,0.1344,0.0],["1980-04-22",0.1344,0.1344,0.1344,0.1344,0.0],["1980-04-23",0.144,0.1824,0.144,0.144,7088.0],["1980-04-24",0.144,0.144,0.144,0.144,0.0],["1980-04-25",0.144,0.144,0.144,0.144,0.0],["1980-04-28",0.144,0.144,0.144,0.144,0.0],["1980-04-29",0.144,0.144,0.144,0.144,0.0],["1980-04-30",0.144,0.144,0.144,0.144,0.0],["1980-05-01",0.144,0.1824,0.144,0.144,1013.0],["1980-05-02",0.144,0.144,0.144,0.144,0.0],["1980-05-05",0.1536,0.192,0.1536,0.1536,15188.0],["1980-05-06",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-07",0.1536,0.192,0.1536,0.1536,3038.0],["1980-05-08",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-09",0.1536,0.192,0.1536,0.1536,10125.0],["1980-05-12",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-13",0.1536,0.192,0.1536,0.1536,11138.0],["1980-05-14",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-15",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-16",0.1536,0.192,0.1536,0.1536,2025.0],["1980-05-19",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-20",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-21",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-22",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-23",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-27",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-28",0.1536,0.192,0.1536,0.1536,4050.0],["1980-05-29",0.1536,0.1536,0.1536,0.1536,0.0],["1980-05-30",0.1536,0.1536,0.1536,0.1536,0.0],["1980-06-02",0.1536,0.1536,0.1536,0.1536,0.0],["1980-06-03",0.1536,0.1536,0.1536,0.1536,0.0],["1980-06-04",0.1536,0.1536,0.1536,0.1536,0.0],["1980-06-05",0.1536,0.1536,0.1536,0.1536,0.0],["1980-06-06",0.1536,0.1536,0.1536,0.1536,0.0],["1980-06-09",0.1536,0.1536,0.1536,0.1536,0.0],["1980-06-10",0.1536,0.1536,0.1536,0.1536,0.0],["1980-06-11",0.1536,0.1824,0.144,0.144,12150.0],["1980-06-12",0.144,0.144,0.144,0.144,0.0],["1980-06-13",0.144,0.1824,0.144,0.144,1013.0],["1980-06-16",0.144,0.1824,0.144,0.144,2025.0],["1980-06-17",0.144,0.1824,0.144,0.144,11138.0],["1980-06-18",0.144,0.144,0.144,0.144,0.0],["1980-06-19",0.144,0.1824,0.144,0.144,2025.0],["1980-06-20",0.144,0.144,0.144,0.144,0.0],["1980-06-23",0.144,0.144,0.144,0.144,0.0],["1980-06-24",0.144,0.1824,0.144,0.144,2025.0],["1980-06-25",0.144,0.144,0.144,0.144,0.0],["1980-06-26",0.144,0.144,0.144,0.144,0.0],["1980-06-27",0.144,0.1824,0.144,0.144,1013.0],["1980-06-30",0.144,0.144,0.144,0.144,0.0],["1980-07-01",0.144,0.144,0.144,0.144,0.0],["1980-07-02",0.144,0.144,0.144,0.144,0.0],["1980-07-03",0.144,0.144,0.144,0.144,0.0],["1980-07-07",0.144,0.144,0.144,0.144,0.0],["1980-07-08",0.144,0.144,0.144,0.144,0.0],["1980-07-09",0.144,0.144,0.144,0.144,0.0],["1980-07-10",0.144,0.144,0.144,0.144,0.0],["1980-07-11",0.144,0.144,0.144,0.144,0.0],["1980-07-14",0.144,0.144,0.144,0.144,0.0],["1980-07-15",0.144,0.144,0.144,0.144,0.0],["1980-07-16",0.1536,0.1728,0.1536,0.1536,3038.0],["1980-07-17",0.1536,0.1536,0.1536,0.1536,0.0],["1980-07-18",0.1536,0.1536,0.1536,0.1536,0.0],["1980-07-21",0.1536,0.1632,0.144,0.144,3038.0],["1980-07-22",0.144,0.144,0.144,0.144,0.0],["1980-07-23",0.144,0.1632,0.144,0.144,7088.0],["1980-07-24",0.144,0.1632,0.144,0.144,7088.0],["1980-07-25",0.144,0.144,0.144,0.144,0.0],["1980-07-28",0.144,0.1536,0.144,0.144,5063.0],["1980-07-29",0.144,0.1536,0.144,0.144,2025.0],["1980-07-30",0.1536,0.1728,0.1536,0.1536,12150.0],["1980-07-31",0.1536,0.1728,0.144,0.144,3038.0],["1980-08-01",0.144,0.144,0.144,0.144,0.0],["1980-08-04",0.144,0.144,0.144,0.144,0.0],["1980-08-05",0.144,0.144,0.144,0.144,0.0],["1980-08-06",0.144,0.1632,0.144,0.144,3038.0],["1980-08-07",0.144,0.144,0.144,0.144,0.0],["1980-08-08",0.144,0.144,0.144,0.144,0.0],["1980-08-11",0.144,0.1632,0.144,0.144,6075.0],["1980-08-12",0.144,0.1632,0.144,0.144,6075.0],["1980-08-13",0.144,0.144,0.144,0.144,0.0],["1980-08-14",0.144,0.144,0.144,0.144,0.0],["1980-08-15",0.144,0.144,0.144,0.144,0.0],["1980-08-18",0.144,0.1632,0.144,0.144,5063.0],["1980-08-19",0.144,0.144,0.144,0.144,0.0],["1980-08-20",0.144,0.1632,0.144,0.144,1013.0],["1980-08-21",0.144,0.1632,0.144,0.144,5063.0],["1980-08-22",0.144,0.1632,0.144,0.144,13163.0],["1980-08-25",0.1536,0.1632,0.1536,0.1536,21263.0],["1980-08-26",0.1536,0.1728,0.1536,0.1536,26325.0],["1980-08-27",0.1536,0.1728,0.1536,0.1536,2025.0],["1980-08-28",0.1536,0.1728,0.1536,0.1536,11138.0],["1980-08-29",0.1536,0.1536,0.1536,0.1536,0.0],["1980-09-02",0.1536,0.1536,0.1536,0.1536,0.0],["1980-09-03",0.1536,0.1536,0.1536,0.1536,0.0],["1980-09-04",0.1536,0.1728,0.1536,0.1536,10125.0],["1980-09-05",0.1536,0.1728,0.1536,0.1536,2025.0],["1980-09-08",0.1536,0.1728,0.1536,0.1536,10125.0],["1980-09-09",0.1536,0.1728,0.144,0.144,20250.0],["1980-09-10",0.144,0.1728,0.144,0.144,7088.0],["1980-09-11",0.144,0.1728,0.144,0.144,35438.0],["1980-09-12",0.144,0.144,0.144,0.144,0.0],["1980-09-15",0.1536,0.1824,0.1536,0.1536,11138.0],["1980-09-16",0.1536,0.1824,0.1536,0.1536,1013.0],["1980-09-17",0.1536,0.1536,0.1536,0.1536,0.0],["1980-09-18",0.1824,0.2016,0.1824,0.1824,40500.0],["1980-09-19",0.1824,0.2112,0.1824,0.1824,5063.0],["1980-09-22",0.192,0.2112,0.192,0.192,15188.0],["1980-09-23",0.192,0.2112,0.192,0.192,5063.0],["1980-09-24",0.192,0.2112,0.192,0.192,7088.0],["1980-09-25",0.192,0.2112,0.192,0.192,3038.0],["1980-09-26",0.192,0.2016,0.1728,0.1728,12150.0],["1980-09-29",0.1728,0.192,0.1728,0.1728,15188.0],["1980-09-30",0.1728,0.192,0.1728,0.1728,2025.0],["1980-10-01",0.1728,0.192,0.1728,0.1728,3038.0],["1980-10-02",0.1728,0.1728,0.1728,0.1728,0.0],["1980-10-03",0.1728,0.1824,0.1632,0.1632,17213.0],["1980-10-06",0.1632,0.1824,0.1632,0.1632,1013.0],["1980-10-07",0.1632,0.192,0.1632,0.1632,10125.0],["1980-10-08",0.1632,0.1632,0.1632,0.1632,0.0],["1980-10-09",0.1632,0.1824,0.1632,0.1632,11138.0],["1980-10-10",0.1632,0.1824,0.1536,0.1536,11138.0],["1980-10-13",0.1536,0.1536,0.1536,0.1536,0.0],["1980-10-14",0.1536,0.1728,0.144,0.144,1013.0],["1980-10-15",0.1536,0.1824,0.1536,0.1536,5063.0],["1980-10-16",0.1536,0.1824,0.1536,0.1536,1013.0],["1980-10-17",0.1536,0.1536,0.1536,0.1536,0.0],["1980-10-20",0.1536,0.1824,0.1536,0.1536,7088.0],["1980-10-21",0.1536,0.1536,0.1536,0.1536,0.0],["1980-10-22",0.1536,0.1824,0.1536,0.1536,1013.0],["1980-10-23",0.1536,0.1824,0.1536,0.1536,2025.0],["1980-10-24",0.1536,0.1728,0.1536,0.1536,5063.0],["1980-10-27",0.1536,0.1536,0.1536,0.1536,0.0],["1980-10-28",0.1536,0.1536,0.1536,0.1536,0.0],["1980-10-29",0.1536,0.1536,0.1536,0.1536,0.0],["1980-10-30",0.1536,0.1536,0.1536,0.1536,0.0],["1980-10-31",0.1536,0.1536,0.1536,0.1536,0.0],["1980-11-03",0.1536,0.1536,0.1536,0.1536,0.0],["1980-11-05",0.1536,0.1536,0.1536,0.1536,0.0],["1980-11-06",0.1536,0.1728,0.144,0.144,5063.0],["1980-11-07",0.144,0.1728,0.144,0.144,1013.0],["1980-11-10",0.144,0.144,0.144,0.144,0.0],["1980-11-11",0.144,0.1728,0.1344,0.1344,12150.0],["1980-11-12",0.1344,0.1728,0.1344,0.1344,1013.0],["1980-11-13",0.1344,0.1344,0.1344,0.1344,0.0],["1980-11-14",0.1344,0.1728,0.1344,0.1344,3038.0],["1980-11-17",0.1344,0.1632,0.1344,0.1344,9113.0],["1980-11-18",0.1344,0.1632,0.1344,0.1344,3038.0],["1980-11-19",0.1344,0.1536,0.1344,0.1344,47588.0],["1980-11-20",0.1344,0.1344,0.1344,0.1344,0.0],["1980-11-21",0.1344,0.1536,0.1152,0.1152,11138.0],["1980-11-24",0.1152,0.144,0.1152,0.1152,1013.0],["1980-11-25",0.1152,0.144,0.1152,0.1152,10125.0],["1980-11-26",0.1152,0.1152,0.1152,0.1152,0.0],["1980-11-28",0.1152,0.144,0.1152,0.1152,5063.0],["1980-12-01",0.1152,0.1344,0.1152,0.1152,14175.0],["1980-12-02",0.1152,0.1344,0.1056,0.1056,2025.0],["1980-12-03",0.1056,0.1344,0.1056,0.1056,5063.0],["1980-12-04",0.1152,0.1344,0.1152,0.1152,10125.0],["1980-12-05",0.1152,0.1344,0.1152,0.1152,2025.0],["1980-12-08",0.1152,0.1344,0.1152,0.1152,12150.0],["1980-12-09",0.1152,0.1344,0.1152,0.1152,3038.0],["1980-12-10",0.1152,0.1344,0.1152,0.1152,5063.0],["1980-12-11",0.1152,0.1344,0.1152,0.1152,7088.0],["1980-12-12",0.1152,0.1344,0.1152,0.1152,11138.0],["1980-12-15",0.1152,0.1344,0.1152,0.1152,2025.0],["1980-12-16",0.1152,0.1344,0.1152,0.1152,3038.0],["1980-12-17",0.1152,0.1152,0.1152,0.1152,0.0],["1980-12-18",0.1152,0.1344,0.1152,0.1152,10125.0],["1980-12-19",0.1152,0.1152,0.1152,0.1152,0.0],["1980-12-22",0.1152,0.1152,0.1152,0.1152,0.0],["1980-12-23",0.1152,0.1344,0.1152,0.1152,28350.0],["1980-12-24",0.1152,0.1152,0.1152,0.1152,0.0],["1980-12-26",0.1152,0.1344,0.1152,0.1152,9113.0],["1980-12-29",0.1152,0.1344,0.1152,0.1152,20250.0],["1980-12-30",0.1152,0.1344,0.1152,0.1152,14175.0],["1980-12-31",0.1344,0.1536,0.1344,0.1344,88088.0],["1981-01-02",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-05",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-06",0.1344,0.1536,0.1344,0.1344,3038.0],["1981-01-07",0.1344,0.1536,0.1344,0.1344,1013.0],["1981-01-08",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-09",0.1344,0.1344,0.1248,0.1248,10125.0],["1981-01-12",0.1248,0.144,0.1248,0.1248,39488.0],["1981-01-13",0.1344,0.1536,0.1344,0.1344,20250.0],["1981-01-14",0.1344,0.1536,0.1344,0.1344,1013.0],["1981-01-15",0.1344,0.144,0.1344,0.1344,41513.0],["1981-01-16",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-19",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-20",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-21",0.1344,0.144,0.1344,0.1344,2025.0],["1981-01-22",0.1344,0.1536,0.1344,0.1344,10125.0],["1981-01-23",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-26",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-27",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-28",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-29",0.1344,0.1344,0.1344,0.1344,0.0],["1981-01-30",0.1344,0.144,0.1344,0.1344,38475.0],["1981-02-02",0.1344,0.144,0.1248,0.1248,43538.0],["1981-02-03",0.1248,0.1248,0.1248,0.1248,0.0],["1981-02-04",0.1248,0.144,0.1248,0.1248,6075.0],["1981-02-05",0.1248,0.1248,0.1248,0.1248,0.0],["1981-02-06",0.1248,0.144,0.1248,0.1248,3038.0],["1981-02-09",0.1248,0.1248,0.1248,0.1248,0.0],["1981-02-10",0.1248,0.1248,0.1248,0.1248,0.0],["1981-02-11",0.1248,0.144,0.1248,0.1248,50625.0],["1981-02-12",0.1248,0.1248,0.1248,0.1248,0.0],["1981-02-13",0.1248,0.144,0.1248,0.1248,2025.0],["1981-02-17",0.1248,0.144,0.1248,0.1248,10125.0],["1981-02-18",0.1248,0.144,0.1248,0.1248,20250.0],["1981-02-19",0.1248,0.144,0.1248,0.1248,20250.0],["1981-02-20",0.1248,0.144,0.1248,0.1248,2025.0],["1981-02-23",0.1248,0.1248,0.1248,0.1248,0.0],["1981-02-24",0.1248,0.1344,0.1248,0.1248,1013.0],["1981-02-25",0.1248,0.1248,0.1248,0.1248,0.0],["1981-02-26",0.1248,0.1248,0.1248,0.1248,0.0],["1981-02-27",0.1248,0.1344,0.1248,0.1248,2025.0],["1981-03-02",0.1248,0.1344,0.1248,0.1248,5063.0],["1981-03-03",0.1248,0.1248,0.1248,0.1248,0.0],["1981-03-04",0.1248,0.1248,0.1248,0.1248,0.0],["1981-03-05",0.1248,0.1248,0.1248,0.1248,0.0],["1981-03-06",0.1248,0.1248,0.1248,0.1248,0.0],["1981-03-09",0.1248,0.1248,0.1056,0.1056,30375.0],["1981-03-10",0.1056,0.1248,0.1056,0.1056,8100.0],["1981-03-11",0.1056,0.1248,0.1056,0.1056,1013.0],["1981-03-12",0.1056,0.1248,0.1056,0.1056,20250.0],["1981-03-13",0.1056,0.1248,0.1056,0.1056,11138.0],["1981-03-16",0.1056,0.1056,0.1056,0.1056,0.0],["1981-03-17",0.1056,0.1056,0.1056,0.1056,0.0],["1981-03-18",0.1152,0.1344,0.1152,0.1152,73913.0],["1981-03-19",0.1344,0.144,0.1344,0.1344,37463.0],["1981-03-20",0.1344,0.144,0.1248,0.1248,42525.0],["1981-03-23",0.1248,0.1344,0.1248,0.1248,5063.0],["1981-03-24",0.1248,0.144,0.1248,0.1248,3038.0],["1981-03-25",0.1248,0.1344,0.1248,0.1248,23288.0],["1981-03-26",0.1248,0.1344,0.1248,0.1248,2025.0],["1981-03-27",0.1248,0.144,0.1248,0.1248,28350.0],["1981-03-30",0.1248,0.144,0.1248,0.1248,20250.0],["1981-03-31",0.1248,0.1248,0.1248,0.1248,0.0],["1981-04-01",0.1344,0.144,0.1344,0.1344,10125.0],["1981-04-02",0.1344,0.144,0.1344,0.1344,1013.0],["1981-04-03",0.1344,0.144,0.1344,0.1344,9113.0],["1981-04-06",0.1344,0.144,0.1344,0.1344,2025.0],["1981-04-07",0.1344,0.1344,0.1344,0.1344,0.0],["1981-04-08",0.1344,0.144,0.1344,0.1344,2025.0],["1981-04-09",0.1536,0.1728,0.1536,0.1536,105300.0],["1981-04-10",0.1824,0.192,0.1824,0.1824,56700.0],["1981-04-13",0.1824,0.192,0.1824,0.1824,2025.0],["1981-04-14",0.1824,0.1824,0.1728,0.1728,46575.0],["1981-04-15",0.1824,0.192,0.1824,0.1824,16200.0],["1981-04-16",0.1824,0.192,0.1824,0.1824,11138.0],["1981-04-20",0.1824,0.192,0.1824,0.1824,41513.0],["1981-04-21",0.1824,0.2016,0.1824,0.1824,17213.0],["1981-04-22",0.1824,0.1824,0.1824,0.1824,45563.0],["1981-04-23",0.1824,0.1824,0.1824,0.1824,37463.0],["1981-04-24",0.192,0.2112,0.192,0.192,10125.0],["1981-04-27",0.192,0.2112,0.192,0.192,22275.0],["1981-04-28",0.192,0.2112,0.192,0.192,1013.0],["1981-04-29",0.1824,0.1824,0.1824,0.1824,4050.0],["1981-04-30",0.1824,0.2016,0.1824,0.1824,20250.0],["1981-05-01",0.1824,0.1824,0.1824,0.1824,0.0],["1981-05-04",0.1824,0.2016,0.1824,0.1824,1013.0],["1981-05-05",0.1824,0.192,0.1824,0.1824,50625.0],["1981-05-06",0.1824,0.192,0.1824,0.1824,30375.0],["1981-05-07",0.1824,0.192,0.1728,0.1728,70875.0],["1981-05-08",0.1728,0.1728,0.1728,0.1728,0.0],["1981-05-11",0.1728,0.1728,0.1728,0.1728,0.0],["1981-05-12",0.1728,0.1728,0.1728,0.1728,10125.0],["1981-05-13",0.1728,0.192,0.1728,0.1728,8100.0],["1981-05-14",0.1728,0.192,0.1728,0.1728,16200.0],["1981-05-15",0.1824,0.192,0.1824,0.1824,25313.0],["1981-05-18",0.1824,0.192,0.1824,0.1824,20250.0],["1981-05-19",0.1824,0.192,0.1824,0.1824,25313.0],["1981-05-20",0.1824,0.192,0.1824,0.1824,5063.0],["1981-05-21",0.1824,0.192,0.1824,0.1824,55688.0],["1981-05-22",0.1824,0.192,0.1824,0.1824,50625.0],["1981-05-26",0.1824,0.192,0.1824,0.1824,15188.0],["1981-05-27",0.1824,0.192,0.1824,0.1824,8100.0],["1981-05-28",0.1824,0.192,0.1824,0.1824,22275.0],["1981-05-29",0.1824,0.1824,0.1824,0.1824,23288.0],["1981-06-01",0.1824,0.192,0.1824,0.1824,28350.0],["1981-06-02",0.1824,0.1824,0.1824,0.1824,0.0],["1981-06-03",0.1824,0.1824,0.1824,0.1824,0.0],["1981-06-04",0.1824,0.1824,0.1824,0.1824,0.0],["1981-06-05",0.1824,0.192,0.1824,0.1824,18225.0],["1981-06-08",0.1824,0.192,0.1824,0.1824,3038.0],["1981-06-09",0.1824,0.192,0.1824,0.1824,5063.0],["1981-06-10",0.1824,0.192,0.1824,0.1824,8100.0],["1981-06-11",0.1824,0.192,0.1824,0.1824,17213.0],["1981-06-12",0.1824,0.192,0.1824,0.1824,23288.0],["1981-06-15",0.1824,0.1824,0.1728,0.1728,34425.0],["1981-06-16",0.1728,0.1824,0.1728,0.1728,1013.0],["1981-06-17",0.1728,0.1824,0.1728,0.1728,40500.0],["1981-06-18",0.1728,0.1824,0.1728,0.1728,20250.0],["1981-06-19",0.1728,0.1728,0.1728,0.1728,0.0],["1981-06-22",0.1824,0.192,0.1824,0.1824,344250.0],["1981-06-23",0.2016,0.2112,0.2016,0.2016,176175.0],["1981-06-24",0.2016,0.2112,0.2016,0.2016,40500.0],["1981-06-25",0.2112,0.2112,0.2112,0.2112,36450.0],["1981-06-26",0.2112,0.2208,0.2112,0.2112,14175.0],["1981-06-29",0.2112,0.2112,0.2112,0.2112,0.0],["1981-06-30",0.2112,0.2208,0.2112,0.2112,1013.0],["1981-07-01",0.2112,0.2112,0.192,0.192,26325.0],["1981-07-02",0.192,0.2112,0.192,0.192,20250.0],["1981-07-06",0.192,0.2016,0.1824,0.1824,5063.0],["1981-07-07",0.1824,0.1824,0.1824,0.1824,0.0],["1981-07-08",0.1824,0.2016,0.1824,0.1824,6075.0],["1981-07-09",0.1824,0.1824,0.1824,0.1824,0.0],["1981-07-10",0.1824,0.1824,0.1824,0.1824,0.0],["1981-07-13",0.1824,0.1824,0.1824,0.1824,0.0],["1981-07-14",0.1824,0.2016,0.1824,0.1824,10125.0],["1981-07-15",0.192,0.2016,0.192,0.192,123525.0],["1981-07-16",0.192,0.2016,0.192,0.192,10125.0],["1981-07-17",0.192,0.2016,0.192,0.192,15188.0],["1981-07-20",0.192,0.192,0.192,0.192,0.0],["1981-07-21",0.192,0.192,0.192,0.192,0.0],["1981-07-22",0.192,0.2016,0.1824,0.1824,43538.0],["1981-07-23",0.1824,0.1824,0.1824,0.1824,0.0],["1981-07-24",0.1824,0.2016,0.1824,0.1824,2025.0],["1981-07-27",0.1824,0.2016,0.1824,0.1824,9113.0],["1981-07-28",0.192,0.2016,0.192,0.192,13163.0],["1981-07-29",0.192,0.2016,0.192,0.192,55688.0],["1981-07-30",0.192,0.2112,0.192,0.192,35438.0],["1981-07-31",0.2208,0.2208,0.2208,0.2208,182250.0],["1981-08-03",0.2208,0.2304,0.2208,0.2208,168075.0],["1981-08-04",0.2208,0.2208,0.2208,0.2208,47588.0],["1981-08-05",0.2208,0.2208,0.2208,0.2208,24300.0],["1981-08-06",0.2304,0.24,0.2304,0.2304,120488.0],["1981-08-07",0.2784,0.288,0.2784,0.2784,189338.0],["1981-08-10",0.2784,0.2784,0.2784,0.2784,0.0],["1981-08-11",0.2784,0.2976,0.2784,0.2784,205538.0],["1981-08-12",0.2976,0.3072,0.2976,0.2976,68850.0],["1981-08-13",0.2976,0.3072,0.2976,0.2976,65813.0],["1981-08-14",0.2976,0.3072,0.288,0.288,51638.0],["1981-08-17",0.2976,0.3072,0.2976,0.2976,84038.0],["1981-08-18",0.2976,0.3072,0.2976,0.2976,61763.0],["1981-08-19",0.2976,0.3072,0.288,0.288,30375.0],["1981-08-20",0.288,0.2976,0.288,0.288,9113.0],["1981-08-21",0.288,0.2976,0.288,0.288,49613.0],["1981-08-24",0.288,0.288,0.2688,0.2688,112388.0],["1981-08-25",0.2688,0.288,0.2688,0.2688,11138.0],["1981-08-26",0.2688,0.2784,0.2592,0.2592,62775.0],["1981-08-27",0.2592,0.2592,0.2496,0.2496,50625.0],["1981-08-28",0.2496,0.2592,0.2496,0.2496,47588.0],["1981-08-31",0.2592,0.2688,0.2592,0.2592,43538.0],["1981-09-01",0.2592,0.2592,0.2496,0.2496,42525.0],["1981-09-02",0.2496,0.2592,0.2496,0.2496,60750.0],["1981-09-03",0.2496,0.2592,0.2496,0.2496,23288.0],["1981-09-04",0.2496,0.2496,0.2496,0.2496,36450.0],["1981-09-08",0.2496,0.2592,0.2496,0.2496,37463.0],["1981-09-09",0.2496,0.2592,0.2496,0.2496,10125.0],["1981-09-10",0.2496,0.2592,0.2496,0.2496,5063.0],["1981-09-11",0.2496,0.2592,0.2496,0.2496,2025.0],["1981-09-14",0.2496,0.2688,0.2496,0.2496,35438.0],["1981-09-15",0.2592,0.2784,0.2592,0.2592,11138.0],["1981-09-16",0.2592,0.2688,0.2496,0.2496,16200.0],["1981-09-17",0.2496,0.2496,0.2496,0.2496,0.0],["1981-09-18",0.2496,0.2496,0.24,0.24,14175.0],["1981-09-21",0.24,0.2496,0.2304,0.2304,6075.0],["1981-09-22",0.2304,0.2496,0.2304,0.2304,4050.0],["1981-09-23",0.2304,0.24,0.2208,0.2208,66825.0],["1981-09-24",0.2208,0.2304,0.2208,0.2208,1013.0],["1981-09-25",0.2208,0.2304,0.2112,0.2112,3038.0],["1981-09-28",0.2112,0.2112,0.2112,0.2112,0.0],["1981-09-29",0.2208,0.2304,0.2208,0.2208,8100.0],["1981-09-30",0.2208,0.2208,0.2112,0.2112,17213.0],["1981-10-01",0.2112,0.2208,0.2112,0.2112,3038.0],["1981-10-02",0.2112,0.2112,0.2112,0.2112,0.0],["1981-10-05",0.2112,0.2304,0.2112,0.2112,10125.0],["1981-10-06",0.2112,0.2304,0.2112,0.2112,1013.0],["1981-10-07",0.2112,0.2304,0.2112,0.2112,10125.0],["1981-10-08",0.2304,0.24,0.2304,0.2304,48600.0],["1981-10-09",0.2304,0.2304,0.2304,0.2304,0.0],["1981-10-12",0.2304,0.24,0.2304,0.2304,24300.0],["1981-10-13",0.2304,0.24,0.2304,0.2304,11138.0],["1981-10-14",0.2304,0.2304,0.2208,0.2208,8100.0],["1981-10-15",0.2208,0.2304,0.2208,0.2208,9113.0],["1981-10-16",0.2208,0.2304,0.2208,0.2208,1013.0],["1981-10-19",0.2208,0.2304,0.2208,0.2208,3038.0],["1981-10-20",0.2208,0.2304,0.2208,0.2208,2025.0],["1981-10-21",0.2208,0.2304,0.2112,0.2112,101250.0],["1981-10-22",0.2304,0.24,0.2304,0.2304,107325.0],["1981-10-23",0.2304,0.24,0.2304,0.2304,24300.0],["1981-10-26",0.2304,0.24,0.2304,0.2304,12150.0],["1981-10-27",0.2304,0.24,0.2304,0.2304,8100.0],["1981-10-28",0.2496,0.2592,0.2496,0.2496,54675.0],["1981-10-29",0.2496,0.2592,0.24,0.24,31388.0],["1981-10-30",0.24,0.2592,0.24,0.24,11138.0],["1981-11-02",0.2496,0.2592,0.2496,0.2496,1013.0],["1981-11-03",0.2496,0.2496,0.2496,0.2496,0.0],["1981-11-04",0.2496,0.2592,0.2496,0.2496,14175.0],["1981-11-05",0.2496,0.2496,0.2496,0.2496,0.0],["1981-11-06",0.2496,0.2592,0.2496,0.2496,4050.0],["1981-11-09",0.2496,0.2592,0.2496,0.2496,13163.0],["1981-11-10",0.2496,0.2496,0.2304,0.2304,14175.0],["1981-11-11",0.2304,0.2496,0.2304,0.2304,10125.0],["1981-11-12",0.2304,0.24,0.2304,0.2304,10125.0],["1981-11-13",0.2304,0.2304,0.2208,0.2208,40500.0],["1981-11-16",0.2208,0.2304,0.2208,0.2208,20250.0],["1981-11-17",0.2208,0.2304,0.2208,0.2208,11138.0],["1981-11-18",0.2208,0.2304,0.2112,0.2112,22275.0],["1981-11-19",0.2016,0.2016,0.2016,0.2016,22275.0],["1981-11-20",0.2016,0.2016,0.2016,0.2016,15188.0],["1981-11-23",0.2112,0.2208,0.2112,0.2112,25313.0],["1981-11-24",0.2208,0.2304,0.2208,0.2208,40500.0],["1981-11-25",0.2208,0.2304,0.2208,0.2208,49613.0],["1981-11-27",0.2208,0.2304,0.2208,0.2208,3038.0],["1981-11-30",0.2208,0.2208,0.2208,0.2208,0.0],["1981-12-01",0.2208,0.2208,0.2208,0.2208,0.0],["1981-12-02",0.2208,0.2304,0.2208,0.2208,1013.0],["1981-12-03",0.2208,0.2208,0.2208,0.2208,0.0],["1981-12-04",0.2208,0.2304,0.2208,0.2208,2025.0],["1981-12-07",0.2208,0.2304,0.2208,0.2208,22275.0],["1981-12-08",0.2208,0.2304,0.2208,0.2208,25313.0],["1981-12-09",0.2208,0.2304,0.2112,0.2112,5063.0],["1981-12-10",0.2112,0.2208,0.2112,0.2112,3038.0],["1981-12-11",0.2112,0.2208,0.2016,0.2016,35438.0],["1981-12-14",0.2016,0.2016,0.2016,0.2016,0.0],["1981-12-15",0.2016,0.2112,0.2016,0.2016,5063.0],["1981-12-16",0.2016,0.2112,0.2016,0.2016,13163.0],["1981-12-17",0.2016,0.2208,0.2016,0.2016,1013.0],["1981-12-18",0.2016,0.2208,0.2016,0.2016,14175.0],["1981-12-21",0.2016,0.2112,0.192,0.192,24300.0],["1981-12-22",0.192,0.192,0.192,0.192,0.0],["1981-12-23",0.192,0.2112,0.192,0.192,12150.0],["1981-12-24",0.192,0.192,0.192,0.192,0.0],["1981-12-28",0.192,0.2016,0.1824,0.1824,2025.0],["1981-12-29",0.1824,0.2016,0.1824,0.1824,38475.0],["1981-12-30",0.1824,0.2016,0.1824,0.1824,11138.0],["1981-12-31",0.1824,0.2016,0.1824,0.1824,26325.0],["1982-01-04",0.1824,0.2016,0.1824,0.1824,7088.0],["1982-01-05",0.1824,0.2016,0.1824,0.1824,2025.0],["1982-01-06",0.1824,0.192,0.1824,0.1824,4050.0],["1982-01-07",0.1824,0.192,0.1824,0.1824,7088.0],["1982-01-08",0.1824,0.192,0.1824,0.1824,2025.0],["1982-01-11",0.1824,0.192,0.1728,0.1728,5063.0],["1982-01-12",0.1728,0.1728,0.1728,0.1728,0.0],["1982-01-13",0.1728,0.192,0.1728,0.1728,10125.0],["1982-01-14",0.1728,0.1824,0.1728,0.1728,10125.0],["1982-01-15",0.1728,0.1824,0.1632,0.1632,31388.0],["1982-01-18",0.1536,0.1536,0.1536,0.1536,24300.0],["1982-01-19",0.1536,0.1536,0.1536,0.1536,0.0],["1982-01-20",0.1632,0.1824,0.1632,0.1632,7088.0],["1982-01-21",0.1632,0.1824,0.1632,0.1632,1013.0],["1982-01-22",0.1632,0.1632,0.1632,0.1632,0.0],["1982-01-25",0.1632,0.1824,0.1632,0.1632,5063.0],["1982-01-26",0.1632,0.1824,0.1632,0.1632,5063.0],["1982-01-27",0.1632,0.1632,0.1632,0.1632,0.0],["1982-01-28",0.1632,0.1824,0.1632,0.1632,3038.0],["1982-01-29",0.1632,0.1824,0.1632,0.1632,20250.0],["1982-02-01",0.1632,0.1824,0.1632,0.1632,7088.0],["1982-02-02",0.1632,0.1632,0.1632,0.1632,0.0],["1982-02-03",0.1632,0.1824,0.1632,0.1632,3038.0],["1982-02-04",0.1632,0.1632,0.1632,0.1632,0.0],["1982-02-05",0.1632,0.1632,0.1632,0.1632,0.0],["1982-02-08",0.1728,0.1824,0.1728,0.1728,5063.0],["1982-02-09",0.1728,0.1824,0.1728,0.1728,2025.0],["1982-02-10",0.1728,0.1824,0.1728,0.1728,8100.0],["1982-02-11",0.1728,0.1728,0.1728,0.1728,0.0],["1982-02-12",0.1728,0.1824,0.1728,0.1728,5063.0],["1982-02-16",0.1728,0.1824,0.1728,0.1728,5063.0],["1982-02-17",0.1728,0.1824,0.1728,0.1728,4050.0],["1982-02-18",0.1728,0.1824,0.1728,0.1728,1013.0],["1982-02-19",0.1728,0.1824,0.1632,0.1632,25313.0],["1982-02-22",0.1632,0.1632,0.1632,0.1632,0.0],["1982-02-23",0.1632,0.1824,0.1632,0.1632,3038.0],["1982-02-24",0.1632,0.1632,0.1632,0.1632,0.0],["1982-02-25",0.1632,0.1632,0.1632,0.1632,0.0],["1982-02-26",0.1632,0.1728,0.1536,0.1536,1013.0],["1982-03-01",0.1536,0.1728,0.1536,0.1536,3038.0],["1982-03-02",0.1536,0.1632,0.144,0.144,27338.0],["1982-03-03",0.144,0.1632,0.144,0.144,33413.0],["1982-03-04",0.144,0.144,0.144,0.144,0.0],["1982-03-05",0.144,0.144,0.144,0.144,0.0],["1982-03-08",0.144,0.1536,0.1344,0.1344,17213.0],["1982-03-09",0.1344,0.1536,0.1344,0.1344,4050.0],["1982-03-10",0.1344,0.144,0.1248,0.1248,21263.0],["1982-03-11",0.1248,0.144,0.1248,0.1248,1013.0],["1982-03-12",0.1248,0.144,0.1248,0.1248,34425.0],["1982-03-15",0.1248,0.144,0.1248,0.1248,1013.0],["1982-03-16",0.1248,0.1248,0.1248,0.1248,0.0],["1982-03-17",0.1248,0.144,0.1248,0.1248,1013.0],["1982-03-18",0.1248,0.1248,0.1248,0.1248,0.0],["1982-03-19",0.1248,0.144,0.1248,0.1248,6075.0],["1982-03-22",0.1248,0.144,0.1248,0.1248,10125.0],["1982-03-23",0.1248,0.144,0.1248,0.1248,10125.0],["1982-03-24",0.1248,0.1248,0.1248,0.1248,0.0],["1982-03-25",0.1248,0.144,0.1248,0.1248,5063.0],["1982-03-26",0.1248,0.144,0.1248,0.1248,12150.0],["1982-03-29",0.1248,0.1248,0.1248,0.1248,0.0],["1982-03-30",0.1248,0.1248,0.1248,0.1248,0.0],["1982-03-31",0.1248,0.1248,0.1248,0.1248,0.0],["1982-04-01",0.1248,0.1248,0.1248,0.1248,0.0],["1982-04-02",0.1248,0.144,0.1248,0.1248,3038.0],["1982-04-05",0.1248,0.1248,0.1248,0.1248,0.0],["1982-04-06",0.1248,0.1248,0.1248,0.1248,0.0],["1982-04-07",0.1248,0.144,0.1248,0.1248,2025.0],["1982-04-08",0.1248,0.144,0.1248,0.1248,1013.0],["1982-04-12",0.1248,0.1248,0.1248,0.1248,0.0],["1982-04-13",0.1248,0.144,0.1248,0.1248,11138.0],["1982-04-14",0.1248,0.144,0.1248,0.1248,5063.0],["1982-04-15",0.1248,0.144,0.1248,0.1248,1013.0],["1982-04-16",0.1248,0.1248,0.1248,0.1248,0.0],["1982-04-19",0.144,0.1632,0.144,0.144,97200.0],["1982-04-20",0.1536,0.1632,0.1536,0.1536,5063.0],["1982-04-21",0.1536,0.1632,0.1536,0.1536,7088.0],["1982-04-22",0.1536,0.1632,0.1536,0.1536,10125.0],["1982-04-23",0.1536,0.1728,0.1536,0.1536,85050.0],["1982-04-26",0.192,0.2112,0.192,0.192,74925.0],["1982-04-27",0.192,0.2112,0.192,0.192,49613.0],["1982-04-28",0.192,0.2112,0.192,0.192,1013.0],["1982-04-29",0.2016,0.2112,0.2016,0.2016,8100.0],["1982-04-30",0.2016,0.2016,0.2016,0.2016,0.0],["1982-05-03",0.2016,0.2016,0.2016,0.2016,0.0],["1982-05-04",0.2016,0.2112,0.2016,0.2016,6075.0],["1982-05-05",0.2016,0.2112,0.2016,0.2016,6075.0],["1982-05-06",0.2016,0.2208,0.2016,0.2016,10125.0],["1982-05-07",0.2016,0.2016,0.2016,0.2016,0.0],["1982-05-10",0.2016,0.2016,0.2016,0.2016,0.0],["1982-05-11",0.2016,0.2208,0.2016,0.2016,2025.0],["1982-05-12",0.2016,0.2208,0.2016,0.2016,1013.0],["1982-05-13",0.2016,0.2016,0.2016,0.2016,0.0],["1982-05-14",0.2016,0.2208,0.2016,0.2016,38475.0],["1982-05-17",0.2016,0.2016,0.2016,0.2016,0.0],["1982-05-18",0.2016,0.2016,0.2016,0.2016,0.0],["1982-05-19",0.2016,0.2112,0.192,0.192,2025.0],["1982-05-20",0.192,0.192,0.192,0.192,0.0],["1982-05-21",0.192,0.2112,0.192,0.192,1013.0],["1982-05-24",0.192,0.2112,0.192,0.192,7088.0],["1982-05-25",0.192,0.2016,0.1824,0.1824,17213.0],["1982-05-26",0.1824,0.1824,0.1824,0.1824,0.0],["1982-05-27",0.1824,0.192,0.1824,0.1824,8100.0],["1982-05-28",0.1824,0.192,0.1728,0.1728,10125.0],["1982-06-01",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-02",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-03",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-04",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-07",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-08",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-09",0.1728,0.192,0.1728,0.1728,1013.0],["1982-06-10",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-11",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-14",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-15",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-16",0.1728,0.1728,0.1728,0.1728,0.0],["1982-06-17",0.1728,0.192,0.1728,0.1728,2025.0],["1982-06-18",0.1632,0.1632,0.1632,0.1632,13163.0],["1982-06-21",0.1632,0.1824,0.1632,0.1632,15188.0],["1982-06-22",0.1632,0.1728,0.1632,0.1632,20250.0],["1982-06-23",0.1632,0.1728,0.1632,0.1632,2025.0],["1982-06-24",0.1632,0.1632,0.1632,0.1632,0.0],["1982-06-25",0.1632,0.1728,0.1536,0.1536,1013.0],["1982-06-28",0.1536,0.1536,0.1536,0.1536,0.0],["1982-06-29",0.1536,0.1536,0.1536,0.1536,0.0],["1982-06-30",0.1536,0.1536,0.1536,0.1536,0.0],["1982-07-01",0.1536,0.1728,0.1536,0.1536,9113.0],["1982-07-02",0.1536,0.1536,0.1536,0.1536,0.0],["1982-07-06",0.1536,0.1536,0.1536,0.1536,0.0],["1982-07-07",0.1536,0.1536,0.1536,0.1536,0.0],["1982-07-08",0.1536,0.1536,0.1536,0.1536,0.0],["1982-07-09",0.1536,0.1728,0.1536,0.1536,1013.0],["1982-07-12",0.1536,0.1728,0.1536,0.1536,5063.0],["1982-07-13",0.1536,0.1536,0.1536,0.1536,0.0],["1982-07-14",0.144,0.144,0.144,0.144,17213.0],["1982-07-15",0.1344,0.1344,0.1344,0.1344,15188.0],["1982-07-16",0.1344,0.1344,0.1344,0.1344,0.0],["1982-07-19",0.1344,0.1344,0.1344,0.1344,1013.0],["1982-07-20",0.1344,0.1344,0.1344,0.1344,10125.0],["1982-07-21",0.1344,0.1344,0.1344,0.1344,0.0],["1982-07-22",0.1344,0.1344,0.1344,0.1344,0.0],["1982-07-23",0.1344,0.1344,0.1344,0.1344,0.0],["1982-07-26",0.1344,0.1344,0.1344,0.1344,0.0],["1982-07-27",0.1344,0.1344,0.1344,0.1344,0.0],["1982-07-28",0.1344,0.1344,0.1344,0.1344,0.0],["1982-07-29",0.1344,0.1344,0.1344,0.1344,1013.0],["1982-07-30",0.1344,0.1344,0.1344,0.1344,3038.0],["1982-08-02",0.1344,0.1536,0.1344,0.1344,7088.0],["1982-08-03",0.1344,0.1536,0.1344,0.1344,2025.0],["1982-08-04",0.1344,0.1536,0.1344,0.1344,10125.0],["1982-08-05",0.1344,0.1344,0.1344,0.1344,0.0],["1982-08-06",0.1344,0.1536,0.1344,0.1344,10125.0],["1982-08-09",0.1344,0.1536,0.1344,0.1344,28350.0],["1982-08-10",0.1248,0.1248,0.1248,0.1248,5063.0],["1982-08-11",0.1248,0.1248,0.1248,0.1248,35438.0],["1982-08-12",0.1248,0.1248,0.1248,0.1248,3038.0],["1982-08-13",0.1248,0.1248,0.1248,0.1248,14175.0],["1982-08-16",0.1344,0.1536,0.1344,0.1344,22275.0],["1982-08-17",0.1344,0.1536,0.1344,0.1344,2025.0],["1982-08-18",0.1344,0.1536,0.1344,0.1344,11138.0],["1982-08-19",0.1344,0.1344,0.1344,0.1344,0.0],["1982-08-20",0.144,0.1632,0.144,0.144,69863.0],["1982-08-23",0.144,0.144,0.144,0.144,0.0],["1982-08-24",0.1632,0.1824,0.1632,0.1632,188325.0],["1982-08-25",0.1824,0.2016,0.1824,0.1824,133650.0],["1982-08-26",0.1824,0.2016,0.1824,0.1824,24300.0],["1982-08-27",0.1824,0.2016,0.1824,0.1824,20250.0],["1982-08-30",0.1824,0.2016,0.1824,0.1824,22275.0],["1982-08-31",0.192,0.2016,0.192,0.192,38475.0],["1982-09-01",0.192,0.2016,0.1824,0.1824,1013.0],["1982-09-02",0.1824,0.192,0.1728,0.1728,38475.0],["1982-09-03",0.1824,0.2016,0.1824,0.1824,13163.0],["1982-09-07",0.1824,0.2016,0.1824,0.1824,67838.0],["1982-09-08",0.192,0.192,0.192,0.192,103275.0],["1982-09-09",0.2112,0.2112,0.2112,0.2112,84038.0],["1982-09-10",0.2208,0.24,0.2208,0.2208,43538.0],["1982-09-13",0.2208,0.24,0.2208,0.2208,7088.0],["1982-09-14",0.2208,0.24,0.2208,0.2208,1013.0],["1982-09-15",0.2112,0.2112,0.2112,0.2112,4050.0],["1982-09-16",0.2112,0.2304,0.2112,0.2112,16200.0],["1982-09-17",0.2112,0.2112,0.2112,0.2112,0.0],["1982-09-20",0.2112,0.2304,0.2112,0.2112,9113.0],["1982-09-21",0.2112,0.2112,0.2112,0.2112,0.0],["1982-09-22",0.2112,0.2208,0.2112,0.2112,9113.0],["1982-09-23",0.2112,0.2304,0.2016,0.2016,4050.0],["1982-09-24",0.2016,0.2016,0.2016,0.2016,0.0],["1982-09-27",0.2016,0.2208,0.2016,0.2016,2025.0],["1982-09-28",0.2016,0.2016,0.2016,0.2016,0.0],["1982-09-29",0.2016,0.2304,0.2016,0.2016,5063.0],["1982-09-30",0.2016,0.2208,0.2016,0.2016,2025.0],["1982-10-01",0.2016,0.2112,0.192,0.192,13163.0],["1982-10-04",0.192,0.2112,0.192,0.192,5063.0],["1982-10-05",0.2016,0.2112,0.2016,0.2016,26325.0],["1982-10-06",0.2016,0.2304,0.2016,0.2016,7088.0],["1982-10-07",0.2112,0.2304,0.2112,0.2112,10125.0],["1982-10-08",0.2112,0.2304,0.2112,0.2112,2025.0],["1982-10-11",0.2112,0.2304,0.2016,0.2016,16200.0],["1982-10-12",0.2016,0.2304,0.2016,0.2016,30375.0],["1982-10-13",0.2016,0.2304,0.2016,0.2016,1013.0],["1982-10-14",0.2016,0.2208,0.192,0.192,22275.0],["1982-10-15",0.192,0.2112,0.1824,0.1824,26325.0],["1982-10-18",0.1824,0.2016,0.1728,0.1728,44550.0],["1982-10-19",0.1824,0.2016,0.1824,0.1824,67838.0],["1982-10-20",0.2112,0.24,0.2112,0.2112,79988.0],["1982-10-21",0.2112,0.2496,0.2112,0.2112,13163.0],["1982-10-22",0.2208,0.2496,0.2208,0.2208,37463.0],["1982-10-25",0.24,0.2688,0.24,0.24,98213.0],["1982-10-26",0.24,0.2688,0.24,0.24,24300.0],["1982-10-27",0.24,0.2688,0.24,0.24,30375.0],["1982-10-28",0.2496,0.2784,0.2496,0.2496,20250.0],["1982-10-29",0.2688,0.288,0.2688,0.2688,60750.0],["1982-11-01",0.3072,0.3264,0.3072,0.3072,139725.0],["1982-11-02",0.3072,0.3264,0.2976,0.2976,61763.0],["1982-11-03",0.3072,0.3264,0.3072,0.3072,67838.0],["1982-11-04",0.3072,0.3264,0.3072,0.3072,115425.0],["1982-11-05",0.3072,0.3264,0.3072,0.3072,53663.0],["1982-11-08",0.336,0.3648,0.336,0.336,124538.0],["1982-11-09",0.3744,0.384,0.3744,0.3744,300713.0],["1982-11-10",0.3744,0.4032,0.3744,0.3744,90113.0],["1982-11-11",0.3744,0.3936,0.3648,0.3648,83025.0],["1982-11-12",0.3744,0.3936,0.3744,0.3744,85050.0],["1982-11-15",0.3744,0.384,0.3552,0.3552,43538.0],["1982-11-16",0.3552,0.3552,0.3264,0.3264,62775.0],["1982-11-17",0.336,0.3552,0.336,0.336,39488.0],["1982-11-18",0.3456,0.3648,0.3456,0.3456,52650.0],["1982-11-19",0.3456,0.3648,0.3456,0.3456,20250.0],["1982-11-22",0.3456,0.3648,0.3456,0.3456,28350.0],["1982-11-23",0.3456,0.3552,0.336,0.336,26325.0],["1982-11-24",0.336,0.3552,0.336,0.336,61763.0],["1982-11-26",0.336,0.3552,0.336,0.336,14175.0],["1982-11-29",0.336,0.3552,0.336,0.336,31388.0],["1982-11-30",0.336,0.3648,0.336,0.336,60750.0],["1982-12-01",0.3744,0.4032,0.3744,0.3744,68850.0],["1982-12-02",0.3744,0.4032,0.3744,0.3744,98213.0],["1982-12-03",0.3744,0.3936,0.3744,0.3744,34425.0],["1982-12-06",0.3744,0.384,0.3552,0.3552,44550.0],["1982-12-07",0.3552,0.3744,0.3456,0.3456,15188.0],["1982-12-08",0.3456,0.3648,0.3456,0.3456,34425.0],["1982-12-09",0.3456,0.3648,0.3456,0.3456,14175.0],["1982-12-10",0.3456,0.3552,0.336,0.336,25313.0],["1982-12-13",0.336,0.3552,0.336,0.336,16200.0],["1982-12-14",0.3456,0.3648,0.3456,0.3456,41513.0],["1982-12-15",0.3456,0.3456,0.3264,0.3264,33413.0],["1982-12-16",0.3264,0.3456,0.3264,0.3264,1013.0],["1982-12-17",0.3264,0.3456,0.3264,0.3264,17213.0],["1982-12-20",0.3264,0.3456,0.3264,0.3264,4050.0],["1982-12-21",0.3264,0.3456,0.3264,0.3264,15188.0],["1982-12-22",0.3264,0.336,0.3168,0.3168,37463.0],["1982-12-23",0.3168,0.3264,0.3168,0.3168,7088.0],["1982-12-27",0.3168,0.336,0.3168,0.3168,9113.0],["1982-12-28",0.3168,0.336,0.3168,0.3168,15188.0],["1982-12-29",0.3264,0.3456,0.3264,0.3264,12150.0],["1982-12-30",0.3264,0.3456,0.3264,0.3264,9113.0],["1982-12-31",0.3264,0.3552,0.3264,0.3264,11138.0],["1983-01-03",0.3264,0.3456,0.3264,0.3264,30375.0],["1983-01-04",0.3552,0.3744,0.3552,0.3552,131625.0],["1983-01-05",0.384,0.4128,0.384,0.384,263250.0],["1983-01-06",0.3936,0.4224,0.3936,0.3936,101250.0],["1983-01-07",0.4224,0.4416,0.4224,0.4224,152888.0],["1983-01-10",0.4224,0.4416,0.4128,0.4128,74925.0],["1983-01-11",0.4416,0.4704,0.4416,0.4416,102263.0],["1983-01-12",0.5184,0.5376,0.5184,0.5184,180225.0],["1983-01-13",0.5088,0.5088,0.48,0.48,154913.0],["1983-01-14",0.48,0.5088,0.48,0.48,30375.0],["1983-01-17",0.48,0.5088,0.48,0.48,7088.0],["1983-01-18",0.48,0.48,0.4608,0.4608,79988.0],["1983-01-19",0.4608,0.48,0.4608,0.4608,48600.0],["1983-01-20",0.4704,0.4992,0.4704,0.4704,72900.0],["1983-01-21",0.4704,0.4896,0.4704,0.4704,38475.0],["1983-01-24",0.4704,0.4704,0.4512,0.4512,51638.0],["1983-01-25",0.4512,0.4704,0.4416,0.4416,11138.0],["1983-01-26",0.4896,0.4992,0.4896,0.4896,125550.0],["1983-01-27",0.4896,0.4992,0.4896,0.4896,28350.0],["1983-01-28",0.4896,0.4992,0.48,0.48,41513.0],["1983-01-31",0.48,0.4992,0.48,0.48,4050.0],["1983-02-01",0.48,0.4896,0.48,0.48,66825.0],["1983-02-02",0.48,0.4896,0.48,0.48,107325.0],["1983-02-03",0.48,0.4992,0.48,0.48,14175.0],["1983-02-04",0.48,0.4896,0.4608,0.4608,92138.0],["1983-02-07",0.4608,0.48,0.4608,0.4608,38475.0],["1983-02-08",0.4608,0.4704,0.4512,0.4512,19238.0],["1983-02-09",0.4416,0.4416,0.4224,0.4224,62775.0],["1983-02-10",0.4512,0.4608,0.4512,0.4512,109350.0],["1983-02-11",0.4512,0.4512,0.4512,0.4512,0.0],["1983-02-14",0.4512,0.4512,0.4416,0.4416,21263.0],["1983-02-15",0.4416,0.4416,0.4224,0.4224,44550.0],["1983-02-16",0.4224,0.4416,0.4224,0.4224,98213.0],["1983-02-17",0.4416,0.4608,0.4416,0.4416,76950.0],["1983-02-18",0.4608,0.48,0.4608,0.4608,113400.0],["1983-02-22",0.4608,0.48,0.4608,0.4608,76950.0],["1983-02-23",0.4704,0.4896,0.4704,0.4704,77963.0],["1983-02-24",0.4992,0.5184,0.4992,0.4992,146813.0],["1983-02-25",0.528,0.5568,0.528,0.528,151875.0],["1983-02-28",0.528,0.5472,0.528,0.528,99225.0],["1983-03-01",0.528,0.5568,0.528,0.528,8100.0],["1983-03-02",0.528,0.5376,0.5184,0.5184,81000.0],["1983-03-03",0.5184,0.528,0.5184,0.5184,30375.0],["1983-03-04",0.5184,0.5472,0.5184,0.5184,75938.0],["1983-03-07",0.5376,0.5568,0.5376,0.5376,118463.0],["1983-03-08",0.5376,0.5568,0.5376,0.5376,74925.0],["1983-03-09",0.5472,0.5568,0.5472,0.5472,70875.0],["1983-03-10",0.5568,0.576,0.5568,0.5568,98213.0],["1983-03-11",0.5568,0.5664,0.5472,0.5472,15188.0],["1983-03-14",0.5472,0.5664,0.5472,0.5472,30375.0],["1983-03-15",0.5472,0.5664,0.5472,0.5472,44550.0],["1983-03-16",0.5568,0.5664,0.5568,0.5568,29363.0],["1983-03-17",0.5664,0.5856,0.5664,0.5664,82013.0],["1983-03-18",0.576,0.5856,0.576,0.576,53663.0],["1983-03-21",0.5856,0.6144,0.5856,0.5856,58725.0],["1983-03-22",0.5856,0.5952,0.5856,0.5856,87075.0],["1983-03-23",0.6432,0.672,0.6432,0.6432,173138.0],["1983-03-24",0.6624,0.6912,0.6624,0.6624,87075.0],["1983-03-25",0.6816,0.6912,0.6816,0.6816,68850.0],["1983-03-28",0.7296,0.7584,0.7296,0.7296,119475.0],["1983-03-29",0.7296,0.7392,0.7296,0.7296,169088.0],["1983-03-30",0.7296,0.7392,0.72,0.72,131625.0],["1983-03-31",0.72,0.72,0.7104,0.7104,124538.0],["1983-04-04",0.7104,0.72,0.7008,0.7008,154913.0],["1983-04-05",0.7104,0.7296,0.7104,0.7104,76950.0],["1983-04-06",0.72,0.7296,0.72,0.72,115425.0],["1983-04-07",0.72,0.7392,0.72,0.72,59738.0],["1983-04-08",0.7392,0.768,0.7392,0.7392,62775.0],["1983-04-11",0.7776,0.8064,0.7776,0.7776,148838.0],["1983-04-12",0.7872,0.8064,0.7872,0.7872,223763.0],["1983-04-13",0.7872,0.7968,0.7872,0.7872,140738.0],["1983-04-14",0.768,0.768,0.7488,0.7488,135675.0],["1983-04-15",0.7488,0.7584,0.7392,0.7392,73913.0],["1983-04-18",0.7392,0.768,0.7392,0.7392,157950.0],["1983-04-19",0.7488,0.768,0.7488,0.7488,172125.0],["1983-04-20",0.7488,0.768,0.7488,0.7488,38475.0],["1983-04-21",0.768,0.7872,0.768,0.768,144788.0],["1983-04-22",0.7776,0.7968,0.7776,0.7776,207563.0],["1983-04-25",0.7776,0.7872,0.768,0.768,33413.0],["1983-04-26",0.7296,0.7296,0.7104,0.7104,153900.0],["1983-04-27",0.72,0.7392,0.72,0.72,58725.0],["1983-04-28",0.7296,0.7584,0.7296,0.7296,136688.0],["1983-04-29",0.7488,0.7776,0.7488,0.7488,45563.0],["1983-05-02",0.7488,0.768,0.7392,0.7392,23288.0],["1983-05-03",0.7392,0.7392,0.72,0.72,88088.0],["1983-05-04",0.7392,0.768,0.7392,0.7392,111375.0],["1983-05-05",0.7488,0.768,0.7488,0.7488,49613.0],["1983-05-06",0.7488,0.768,0.7488,0.7488,36450.0],["1983-05-09",0.7488,0.768,0.7488,0.7488,27338.0],["1983-05-10",0.7488,0.768,0.7488,0.7488,71888.0],["1983-05-11",0.7488,0.768,0.7488,0.7488,50625.0],["1983-05-12",0.7488,0.768,0.7488,0.7488,351338.0],["1983-05-13",0.816,0.8256,0.816,0.816,577125.0],["1983-05-16",0.816,0.8256,0.816,0.816,333113.0],["1983-05-17",0.8448,0.8544,0.8448,0.8448,1601775.0],["1983-05-18",0.8256,0.8256,0.8064,0.8064,741150.0],["1983-05-19",0.816,0.8256,0.816,0.816,681413.0],["1983-05-20",0.864,0.8736,0.864,0.864,1187663.0],["1983-05-23",0.9216,0.9408,0.9216,0.9216,1352700.0],["1983-05-24",0.9408,0.9504,0.9408,0.9408,1241325.0],["1983-05-25",0.9696,0.9792,0.9696,0.9696,1215000.0],["1983-05-26",0.9696,0.9792,0.9696,0.9696,625725.0],["1983-05-27",0.9696,0.9696,0.96,0.96,325013.0],["1983-05-31",0.9408,0.9408,0.9312,0.9312,348300.0],["1983-06-01",0.9312,0.9408,0.9312,0.9312,512325.0],["1983-06-02",0.9408,0.9504,0.9408,0.9408,263250.0],["1983-06-03",0.9504,0.96,0.9504,0.9504,614588.0],["1983-06-06",0.9504,0.96,0.9504,0.9504,180225.0],["1983-06-07",0.9696,0.9792,0.9696,0.9696,391838.0],["1983-06-08",0.96,0.96,0.9504,0.9504,513338.0],["1983-06-09",0.9408,0.9408,0.9312,0.9312,342225.0],["1983-06-10",0.9504,0.96,0.9504,0.9504,221738.0],["1983-06-13",0.9504,0.96,0.9504,0.9504,343238.0],["1983-06-14",0.9792,0.9888,0.9792,0.9792,766463.0],["1983-06-15",1.1232,1.1328,1.1232,1.1232,1212975.0],["1983-06-16",1.1136,1.1136,1.1136,1.1136,776588.0],["1983-06-17",1.1232,1.1328,1.1232,1.1232,299700.0],["1983-06-20",1.1328,1.1424,1.1328,1.1328,769500.0],["1983-06-21",1.1328,1.1328,1.1232,1.1232,503213.0],["1983-06-22",1.152,1.1616,1.152,1.152,399938.0],["1983-06-23",1.2192,1.2288,1.2192,1.2192,655088.0],["1983-06-24",1.2576,1.2672,1.2576,1.2576,576113.0],["1983-06-27",1.2288,1.2288,1.2192,1.2192,627750.0],["1983-06-28",1.1808,1.1808,1.1712,1.1712,598388.0],["1983-06-29",1.1904,1.2,1.1904,1.1904,477900.0],["1983-06-30",1.1808,1.1808,1.1712,1.1712,303750.0],["1983-07-01",1.152,1.152,1.1424,1.1424,137700.0],["1983-07-05",1.1424,1.152,1.1424,1.1424,234900.0],["1983-07-06",1.152,1.1616,1.152,1.152,62775.0],["1983-07-07",1.1712,1.1904,1.1712,1.1712,461700.0],["1983-07-08",1.1904,1.2,1.1904,1.1904,259200.0],["1983-07-11",1.1904,1.2,1.1904,1.1904,147825.0],["1983-07-12",1.1712,1.1712,1.1616,1.1616,220725.0],["1983-07-13",1.1616,1.1616,1.152,1.152,247050.0],["1983-07-14",1.1328,1.1328,1.1232,1.1232,210600.0],["1983-07-15",1.1136,1.1136,1.104,1.104,171113.0],["1983-07-18",1.104,1.104,1.0944,1.0944,128588.0],["1983-07-19",1.0944,1.104,1.0944,1.0944,424238.0],["1983-07-20",1.0848,1.0848,1.0752,1.0752,285525.0],["1983-07-21",1.0752,1.0752,1.056,1.056,123525.0],["1983-07-22",1.1424,1.152,1.1424,1.1424,617625.0],["1983-07-25",1.152,1.1616,1.152,1.152,183263.0],["1983-07-26",1.1616,1.1712,1.1616,1.1616,191363.0],["1983-07-27",1.1712,1.1808,1.1712,1.1712,602438.0],["1983-07-28",1.1712,1.1712,1.1712,1.1712,0.0],["1983-07-29",1.1232,1.1232,1.1136,1.1136,328050.0],["1983-08-01",1.0848,1.0848,1.0752,1.0752,109350.0],["1983-08-02",1.0944,1.104,1.0944,1.0944,157950.0],["1983-08-03",1.0752,1.0752,1.0656,1.0656,224775.0],["1983-08-04",1.0368,1.0368,1.0272,1.0272,334125.0],["1983-08-05",1.0272,1.0272,1.0176,1.0176,43538.0],["1983-08-08",0.9984,0.9984,0.9792,0.9792,73913.0],["1983-08-09",0.9504,0.9504,0.9408,0.9408,188325.0],["1983-08-10",0.9408,0.9408,0.9312,0.9312,349313.0],["1983-08-11",0.9216,0.9216,0.912,0.912,82013.0],["1983-08-12",0.9216,0.9312,0.9216,0.9216,273375.0],["1983-08-15",0.9312,0.9408,0.9312,0.9312,258188.0],["1983-08-16",0.912,0.912,0.9024,0.9024,214650.0],["1983-08-17",0.9024,0.912,0.8928,0.8928,247050.0],["1983-08-18",0.8928,0.9024,0.8928,0.8928,188325.0],["1983-08-19",0.8928,0.9024,0.8928,0.8928,224775.0],["1983-08-22",0.8928,0.912,0.8928,0.8928,179213.0],["1983-08-23",0.8928,0.9024,0.8928,0.8928,201488.0],["1983-08-24",0.8928,0.9024,0.8928,0.8928,29363.0],["1983-08-25",0.8928,0.9024,0.8832,0.8832,70875.0],["1983-08-26",0.8928,0.9024,0.8928,0.8928,173138.0],["1983-08-29",0.9312,0.9408,0.9312,0.9312,220725.0],["1983-08-30",0.9408,0.9504,0.9408,0.9408,102263.0],["1983-08-31",0.9504,0.96,0.9504,0.9504,179213.0],["1983-09-01",0.9504,0.96,0.9408,0.9408,127575.0],["1983-09-02",0.9696,0.9792,0.9696,0.9696,209588.0],["1983-09-06",0.9984,1.008,0.9984,0.9984,205538.0],["1983-09-07",0.9984,0.9984,0.9792,0.9792,138713.0],["1983-09-08",0.9888,1.008,0.9888,0.9888,39488.0],["1983-09-09",0.9888,0.9984,0.9696,0.9696,54675.0],["1983-09-12",0.9696,0.9696,0.96,0.96,177188.0],["1983-09-13",0.96,0.96,0.9504,0.9504,61763.0],["1983-09-14",0.9312,0.9312,0.9216,0.9216,60750.0],["1983-09-15",0.9216,0.9216,0.9024,0.9024,114413.0],["1983-09-16",0.9216,0.9312,0.9216,0.9216,174150.0],["1983-09-19",0.9216,0.9312,0.9216,0.9216,203513.0],["1983-09-20",0.9216,0.9216,0.9024,0.9024,100238.0],["1983-09-21",0.9024,0.9024,0.8928,0.8928,54675.0],["1983-09-22",0.8928,0.8928,0.8832,0.8832,35438.0],["1983-09-23",0.8832,0.8928,0.8832,0.8832,94163.0],["1983-09-26",0.9408,0.9504,0.9408,0.9408,236925.0],["1983-09-27",0.9408,0.9408,0.9312,0.9312,181238.0],["1983-09-28",0.9312,0.9408,0.9312,0.9312,53663.0],["1983-09-29",0.9312,0.9408,0.9312,0.9312,16200.0],["1983-09-30",0.9312,0.9408,0.9312,0.9312,70875.0],["1983-10-03",0.9312,0.9504,0.9312,0.9312,86063.0],["1983-10-04",0.9312,0.9408,0.9312,0.9312,110363.0],["1983-10-05",0.9312,0.9408,0.9312,0.9312,60750.0],["1983-10-06",0.9312,0.9408,0.9312,0.9312,53663.0],["1983-10-07",0.9312,0.9408,0.9312,0.9312,19238.0],["1983-10-10",0.9312,0.9312,0.9216,0.9216,41513.0],["1983-10-11",0.912,0.912,0.9024,0.9024,91125.0],["1983-10-12",0.9024,0.9024,0.8928,0.8928,65813.0],["1983-10-13",0.8928,0.9024,0.8928,0.8928,96188.0],["1983-10-14",0.8928,0.8928,0.8832,0.8832,114413.0],["1983-10-17",0.8832,0.8832,0.8736,0.8736,178200.0],["1983-10-18",0.8448,0.8448,0.816,0.816,91125.0],["1983-10-19",0.7968,0.7968,0.7776,0.7776,97200.0],["1983-10-20",0.7488,0.7488,0.7296,0.7296,160988.0],["1983-10-21",0.6912,0.6912,0.672,0.672,202500.0],["1983-10-24",0.7008,0.72,0.7008,0.7008,331088.0],["1983-10-25",0.7488,0.7584,0.7488,0.7488,148838.0],["1983-10-26",0.7488,0.768,0.7488,0.7488,238950.0],["1983-10-27",0.7968,0.8064,0.7968,0.7968,415125.0],["1983-10-28",0.8064,0.8256,0.8064,0.8064,306788.0],["1983-10-31",0.7776,0.7776,0.768,0.768,125550.0],["1983-11-01",0.768,0.768,0.7584,0.7584,98213.0],["1983-11-02",0.8256,0.8352,0.8256,0.8256,241988.0],["1983-11-03",0.8064,0.8064,0.7872,0.7872,70875.0],["1983-11-04",0.7872,0.8064,0.7872,0.7872,42525.0],["1983-11-07",0.7872,0.8064,0.7776,0.7776,39488.0],["1983-11-08",0.7776,0.7968,0.7776,0.7968,65813.0],["1983-11-09",0.7776,0.7776,0.7488,0.7488,135675.0],["1983-11-10",0.768,0.7776,0.768,0.7776,62775.0],["1983-11-11",0.7776,0.7968,0.7776,0.7968,87075.0],["1983-11-14",0.7968,0.8832,0.7968,0.864,244013.0],["1983-11-15",0.864,0.864,0.8544,0.8544,63788.0],["1983-11-16",0.8544,0.8736,0.8544,0.8736,76950.0],["1983-11-17",0.864,0.864,0.8544,0.8544,85050.0],["1983-11-18",0.864,0.864,0.864,0.864,103275.0],["1983-11-21",0.864,0.8736,0.864,0.8736,58725.0],["1983-11-22",0.8736,0.8736,0.864,0.864,155925.0],["1983-11-23",0.8544,0.8544,0.8544,0.8544,16200.0],["1983-11-25",0.8544,0.8544,0.8544,0.8544,3038.0],["1983-11-28",0.8544,0.8544,0.8544,0.8544,27338.0],["1983-11-29",0.8448,0.8448,0.8448,0.8448,13163.0],["1983-11-30",0.8448,0.864,0.8448,0.864,11138.0],["1983-12-01",0.864,0.864,0.8448,0.8448,6075.0],["1983-12-02",0.8448,0.864,0.8256,0.8256,52650.0],["1983-12-05",0.8256,0.8448,0.8256,0.8256,232875.0],["1983-12-06",0.8256,0.8256,0.816,0.816,25313.0],["1983-12-07",0.816,0.816,0.816,0.816,29363.0],["1983-12-08",0.8064,0.8064,0.7872,0.7872,84038.0],["1983-12-09",0.7872,0.7872,0.7776,0.7872,14175.0],["1983-12-12",0.7872,0.7968,0.768,0.768,33413.0],["1983-12-13",0.768,0.7872,0.768,0.7776,32400.0],["1983-12-14",0.7776,0.7776,0.7584,0.768,46575.0],["1983-12-15",0.768,0.768,0.7584,0.7584,47588.0],["1983-12-16",0.7584,0.768,0.7392,0.768,97200.0],["1983-12-19",0.768,0.7776,0.7392,0.768,238950.0],["1983-12-20",0.768,0.768,0.7584,0.7584,61763.0],["1983-12-21",0.7584,0.768,0.7488,0.7488,151875.0],["1983-12-22",0.7488,0.7584,0.7392,0.7392,117450.0],["1983-12-23",0.7392,0.7488,0.7392,0.7392,67838.0],["1983-12-27",0.7392,0.7392,0.7104,0.7104,113400.0],["1983-12-28",0.7104,0.72,0.6816,0.7008,147825.0],["1983-12-29",0.7008,0.7104,0.6816,0.6912,233888.0],["1983-12-30",0.6912,0.7296,0.6912,0.72,353363.0],["1984-01-03",0.72,0.7392,0.7008,0.7008,122513.0],["1984-01-04",0.7008,0.7296,0.6912,0.7296,235913.0],["1984-01-05",0.7488,0.7872,0.7488,0.7872,366525.0],["1984-01-06",0.7872,0.8064,0.7872,0.7968,20250.0],["1984-01-09",0.7968,0.8064,0.7968,0.8064,61763.0],["1984-01-10",0.8064,0.8064,0.7968,0.7968,139725.0],["1984-01-11",0.7968,0.7968,0.7776,0.7872,27338.0],["1984-01-12",0.7776,0.7776,0.7776,0.7776,83025.0],["1984-01-13",0.7776,0.7776,0.7392,0.7392,132638.0],["1984-01-16",0.7488,0.7584,0.7488,0.7584,16200.0],["1984-01-17",0.7584,0.768,0.7488,0.768,57713.0],["1984-01-18",0.768,0.7776,0.768,0.768,20250.0],["1984-01-19",0.768,0.768,0.7488,0.7488,36450.0],["1984-01-20",0.7488,0.7488,0.7104,0.7104,120488.0],["1984-01-23",0.7104,0.7104,0.7008,0.7104,73913.0],["1984-01-24",0.7104,0.7104,0.7104,0.7104,30375.0],["1984-01-25",0.7104,0.7104,0.672,0.672,88088.0],["1984-01-26",0.672,0.6816,0.6336,0.6336,36450.0],["1984-01-27",0.6336,0.6528,0.624,0.6528,103275.0],["1984-01-30",0.6528,0.6624,0.624,0.6432,112388.0],["1984-01-31",0.624,0.624,0.6144,0.6144,28350.0],["1984-02-01",0.6144,0.6336,0.6144,0.6144,23288.0],["1984-02-02",0.6144,0.6144,0.576,0.5952,96188.0],["1984-02-03",0.5952,0.6144,0.5856,0.5856,97200.0],["1984-02-06",0.5856,0.5856,0.5664,0.5664,123525.0],["1984-02-07",0.5664,0.5664,0.5568,0.5664,53663.0],["1984-02-08",0.5664,0.5664,0.5472,0.5568,137700.0],["1984-02-09",0.5568,0.5664,0.528,0.5664,92138.0],["1984-02-10",0.5664,0.5952,0.5472,0.576,183263.0],["1984-02-13",0.5664,0.5664,0.5568,0.5568,50625.0],["1984-02-14",0.5568,0.5664,0.5568,0.5664,47588.0],["1984-02-15",0.5664,0.576,0.5568,0.5664,22275.0],["1984-02-16",0.5664,0.576,0.5664,0.576,26325.0],["1984-02-17",0.576,0.6144,0.5568,0.5952,141750.0],["1984-02-21",0.5952,0.5952,0.576,0.576,183263.0],["1984-02-22",0.576,0.6048,0.576,0.6048,99225.0],["1984-02-23",0.5856,0.5856,0.576,0.576,25313.0],["1984-02-24",0.576,0.6048,0.576,0.6048,44550.0],["1984-02-27",0.6048,0.6048,0.5952,0.6048,37463.0],["1984-02-28",0.6048,0.6048,0.5856,0.6048,72900.0],["1984-02-29",0.6048,0.6048,0.5856,0.6048,119475.0],["1984-03-01",0.5952,0.5952,0.576,0.576,147825.0],["1984-03-02",0.576,0.5952,0.576,0.5856,26325.0],["1984-03-05",0.5856,0.5856,0.5664,0.5856,26325.0],["1984-03-06",0.5856,0.5856,0.5664,0.576,41513.0],["1984-03-07",0.576,0.576,0.5568,0.5568,38475.0],["1984-03-08",0.5472,0.5472,0.5376,0.5376,36450.0],["1984-03-09",0.5376,0.5568,0.5376,0.5568,73913.0],["1984-03-12",0.5568,0.5664,0.5568,0.5664,104288.0],["1984-03-13",0.5664,0.5952,0.5568,0.5856,235913.0],["1984-03-14",0.5856,0.5952,0.576,0.5856,186300.0],["1984-03-15",0.5856,0.5952,0.576,0.576,140738.0],["1984-03-16",0.5856,0.5952,0.5856,0.5856,299700.0],["1984-03-19",0.5856,0.5952,0.5568,0.576,61763.0],["1984-03-20",0.576,0.5952,0.5568,0.576,77963.0],["1984-03-21",0.576,0.5952,0.5664,0.5664,56700.0],["1984-03-22",0.5664,0.5856,0.5568,0.576,24300.0],["1984-03-23",0.576,0.5856,0.5472,0.5568,52650.0],["1984-03-26",0.5568,0.576,0.5376,0.5664,51638.0],["1984-03-27",0.5664,0.5664,0.5376,0.5664,98213.0],["1984-03-28",0.5664,0.5664,0.5376,0.5664,5063.0],["1984-03-29",0.5664,0.5664,0.5376,0.5664,15188.0],["1984-03-30",0.5376,0.5376,0.5376,0.5376,14175.0],["1984-04-02",0.5376,0.5472,0.5184,0.5376,101250.0],["1984-04-03",0.5376,0.5376,0.5376,0.5376,5063.0],["1984-04-04",0.5376,0.5376,0.5184,0.5376,28350.0],["1984-04-05",0.5184,0.5184,0.48,0.48,141750.0],["1984-04-06",0.48,0.4896,0.4608,0.4704,51638.0],["1984-04-09",0.4704,0.4704,0.4128,0.4416,145800.0],["1984-04-10",0.4416,0.4608,0.432,0.4608,258188.0],["1984-04-11",0.4608,0.4992,0.4608,0.48,605475.0],["1984-04-12",0.48,0.5664,0.48,0.5472,423225.0],["1984-04-13",0.5568,0.5952,0.5568,0.5568,569025.0],["1984-04-16",0.5568,0.5664,0.528,0.5472,202500.0],["1984-04-17",0.5472,0.624,0.528,0.6144,609525.0],["1984-04-18",0.624,0.6816,0.624,0.6624,1081350.0],["1984-04-19",0.6624,0.6624,0.6048,0.624,489038.0],["1984-04-23",0.624,0.6432,0.624,0.624,134663.0],["1984-04-24",0.624,0.7296,0.624,0.72,549788.0],["1984-04-25",0.72,0.7776,0.7104,0.7296,856575.0],["1984-04-26",0.7296,0.7392,0.7008,0.7296,539663.0],["1984-04-27",0.7296,0.7872,0.7296,0.7776,942638.0],["1984-04-30",0.7776,0.8064,0.7488,0.7488,435375.0],["1984-05-01",0.7488,0.7872,0.7488,0.7776,664200.0],["1984-05-02",0.7776,0.7776,0.7584,0.768,407025.0],["1984-05-03",0.768,0.7872,0.768,0.768,215663.0],["1984-05-04",0.768,0.7776,0.7392,0.7392,371588.0],["1984-05-07",0.7392,0.8064,0.7392,0.7968,639900.0],["1984-05-08",0.7968,0.9024,0.7968,0.9024,1068188.0],["1984-05-09",0.9024,0.9024,0.8544,0.8736,796838.0],["1984-05-10",0.8736,0.9216,0.8736,0.912,789750.0],["1984-05-11",0.912,0.9408,0.8832,0.9024,539663.0],["1984-05-14",0.9024,0.9024,0.8448,0.8544,266288.0],["1984-05-15",0.8544,0.8736,0.816,0.8352,311850.0],["1984-05-16",0.816,0.816,0.7104,0.7584,1001363.0],["1984-05-17",0.7584,0.7584,0.72,0.7488,261225.0],["1984-05-18",0.7296,0.7296,0.6624,0.6912,518400.0],["1984-05-21",0.6912,0.7104,0.6912,0.6912,348300.0],["1984-05-22",0.6912,0.6912,0.6432,0.672,204525.0],["1984-05-23",0.672,0.672,0.6432,0.6528,153900.0],["1984-05-24",0.6528,0.6624,0.6336,0.6432,85050.0],["1984-05-25",0.6528,0.6528,0.6528,0.6528,1013.0],["1984-05-29",0.6432,0.6432,0.6336,0.6336,34425.0],["1984-05-30",0.6336,0.6528,0.6144,0.6432,45563.0],["1984-05-31",0.6336,0.6336,0.5952,0.6048,112388.0],["1984-06-01",0.6048,0.6144,0.5856,0.6048,40500.0],["1984-06-04",0.6048,0.6144,0.5856,0.6048,68850.0],["1984-06-05",0.6048,0.6144,0.5856,0.5952,71888.0],["1984-06-06",0.5952,0.6048,0.5568,0.6048,337163.0],["1984-06-07",0.6048,0.6048,0.5952,0.6048,106313.0],["1984-06-08",0.6048,0.624,0.6048,0.6144,106313.0],["1984-06-11",0.6144,0.6336,0.6048,0.6048,30375.0],["1984-06-12",0.6048,0.624,0.5952,0.6048,48600.0],["1984-06-13",0.6048,0.6048,0.6048,0.6048,13163.0],["1984-06-14",0.5952,0.5952,0.576,0.5856,49613.0],["1984-06-15",0.5856,0.5856,0.576,0.576,28350.0],["1984-06-18",0.576,0.5856,0.576,0.576,21263.0],["1984-06-19",0.576,0.5856,0.576,0.5856,22275.0],["1984-06-20",0.576,0.576,0.576,0.576,24300.0],["1984-06-21",0.576,0.576,0.5472,0.5472,54675.0],["1984-06-22",0.5376,0.5376,0.5184,0.528,155925.0],["1984-06-25",0.528,0.5376,0.5184,0.5376,14175.0],["1984-06-26",0.5184,0.5184,0.5088,0.5088,49613.0],["1984-06-27",0.5088,0.5088,0.48,0.4896,55688.0],["1984-06-28",0.4896,0.4992,0.4704,0.4992,110363.0],["1984-06-29",0.4992,0.5184,0.4992,0.5184,95175.0],["1984-07-02",0.5184,0.5184,0.4992,0.4992,20250.0],["1984-07-03",0.5088,0.5088,0.5088,0.5088,42525.0],["1984-07-05",0.5088,0.5088,0.4896,0.4896,71888.0],["1984-07-06",0.4896,0.5088,0.48,0.48,153900.0],["1984-07-09",0.48,0.4992,0.48,0.4896,25313.0],["1984-07-10",0.4896,0.4896,0.48,0.48,28350.0],["1984-07-11",0.48,0.48,0.4608,0.4608,43538.0],["1984-07-12",0.4608,0.4992,0.4608,0.4992,135675.0],["1984-07-13",0.4992,0.6336,0.4896,0.6144,711788.0],["1984-07-16",0.5952,0.5952,0.5568,0.5664,265275.0],["1984-07-17",0.5664,0.576,0.5568,0.5664,185288.0],["1984-07-18",0.5664,0.576,0.5376,0.5472,32400.0],["1984-07-19",0.5472,0.5472,0.528,0.528,114413.0],["1984-07-20",0.528,0.528,0.5088,0.528,76950.0],["1984-07-23",0.528,0.528,0.4992,0.5088,109350.0],["1984-07-24",0.5088,0.5184,0.4992,0.4992,74925.0],["1984-07-25",0.4992,0.4992,0.4992,0.4992,0.0],["1984-07-26",0.5088,0.5376,0.5088,0.5376,119475.0],["1984-07-27",0.5472,0.576,0.5472,0.5568,118463.0],["1984-07-30",0.5568,0.5856,0.5568,0.5568,81000.0],["1984-07-31",0.5568,0.5568,0.5376,0.5376,91125.0],["1984-08-01",0.5376,0.5568,0.5376,0.5376,118463.0],["1984-08-02",0.5376,0.5472,0.5376,0.5376,70875.0],["1984-08-03",0.5472,0.576,0.5472,0.5664,459675.0],["1984-08-06",0.5664,0.6432,0.5664,0.5952,254138.0],["1984-08-07",0.5952,0.6144,0.576,0.6144,123525.0],["1984-08-08",0.6144,0.624,0.6048,0.624,179213.0],["1984-08-09",0.624,0.6336,0.6144,0.6336,63788.0],["1984-08-10",0.6336,0.6432,0.6048,0.6144,352350.0],["1984-08-13",0.6048,0.6048,0.5952,0.5952,41513.0],["1984-08-14",0.5952,0.5952,0.5856,0.5952,6075.0],["1984-08-15",0.5952,0.6048,0.5664,0.5664,103275.0],["1984-08-16",0.5568,0.5568,0.528,0.528,198450.0],["1984-08-17",0.528,0.5472,0.528,0.5472,25313.0],["1984-08-20",0.5376,0.5376,0.5376,0.5376,5063.0],["1984-08-21",0.5376,0.5376,0.5088,0.5184,142763.0],["1984-08-22",0.5376,0.5376,0.5376,0.5376,20250.0],["1984-08-23",0.5376,0.5376,0.528,0.5376,117450.0],["1984-08-24",0.5376,0.5472,0.5088,0.5088,115425.0],["1984-08-27",0.5088,0.528,0.5088,0.5088,47588.0],["1984-08-28",0.5088,0.528,0.5088,0.528,26325.0],["1984-08-29",0.528,0.528,0.5088,0.528,30375.0],["1984-08-30",0.5088,0.5088,0.5088,0.5088,15188.0],["1984-08-31",0.5088,0.5088,0.5088,0.5088,25313.0],["1984-09-04",0.5088,0.5088,0.4896,0.4992,31388.0],["1984-09-05",0.4896,0.4896,0.4608,0.4704,85050.0],["1984-09-06",0.4704,0.4896,0.4704,0.4896,91125.0],["1984-09-07",0.4896,0.4992,0.48,0.48,31388.0],["1984-09-10",0.48,0.4992,0.48,0.4992,72900.0],["1984-09-11",0.4992,0.4992,0.4896,0.4992,41513.0],["1984-09-12",0.4992,0.4992,0.4896,0.4896,32400.0],["1984-09-13",0.4896,0.4992,0.4896,0.4896,119475.0],["1984-09-14",0.4896,0.5184,0.4896,0.4992,101250.0],["1984-09-17",0.4992,0.528,0.4896,0.528,182250.0],["1984-09-18",0.528,0.5952,0.528,0.576,395888.0],["1984-09-19",0.576,0.5952,0.5568,0.5664,126563.0],["1984-09-20",0.576,0.5952,0.576,0.5952,105300.0],["1984-09-21",0.5952,0.6048,0.5856,0.5856,182250.0],["1984-09-24",0.5856,0.5856,0.5664,0.5664,70875.0],["1984-09-25",0.5664,0.576,0.5664,0.576,82013.0],["1984-09-26",0.5568,0.5568,0.5568,0.5568,2025.0],["1984-09-27",0.5568,0.5568,0.5472,0.5472,67838.0],["1984-09-28",0.5472,0.5664,0.5376,0.5376,22275.0],["1984-10-01",0.5376,0.5376,0.5184,0.5184,40500.0],["1984-10-02",0.5184,0.5376,0.5184,0.5376,61763.0],["1984-10-03",0.5184,0.5184,0.4992,0.5184,153900.0],["1984-10-04",0.4992,0.4992,0.48,0.4896,88088.0],["1984-10-05",0.4896,0.4992,0.4896,0.4992,95175.0],["1984-10-08",0.48,0.48,0.48,0.48,4050.0],["1984-10-09",0.48,0.4896,0.48,0.48,70875.0],["1984-10-10",0.48,0.4896,0.4704,0.4704,69863.0],["1984-10-11",0.4704,0.4992,0.4704,0.4704,42525.0],["1984-10-12",0.4704,0.48,0.4704,0.4704,33413.0],["1984-10-15",0.48,0.4992,0.48,0.4992,104288.0],["1984-10-16",0.4896,0.4896,0.48,0.48,19238.0],["1984-10-17",0.48,0.4896,0.48,0.48,132638.0],["1984-10-18",0.48,0.4896,0.48,0.4896,35438.0],["1984-10-19",0.4896,0.5088,0.48,0.5088,162000.0],["1984-10-22",0.5088,0.5088,0.48,0.5088,33413.0],["1984-10-23",0.4992,0.4992,0.48,0.4896,176175.0],["1984-10-24",0.4896,0.5088,0.4896,0.4896,103275.0],["1984-10-25",0.4896,0.4896,0.48,0.48,64800.0],["1984-10-26",0.48,0.5376,0.48,0.5376,218700.0],["1984-10-29",0.5376,0.5568,0.528,0.5472,110363.0],["1984-10-30",0.5472,0.5472,0.4896,0.5376,77963.0],["1984-10-31",0.5376,0.5472,0.5184,0.5376,281475.0],["1984-11-01",0.5376,0.5664,0.5376,0.5664,503213.0],["1984-11-02",0.5664,0.5952,0.5664,0.5664,435375.0],["1984-11-05",0.5664,0.5952,0.5664,0.5856,244013.0],["1984-11-06",0.5856,0.6048,0.5856,0.5952,389813.0],["1984-11-07",0.5952,0.5952,0.576,0.5952,295650.0],["1984-11-08",0.5952,0.5952,0.5664,0.576,233888.0],["1984-11-09",0.576,0.576,0.5664,0.576,85050.0],["1984-11-12",0.576,0.576,0.5568,0.5568,45563.0],["1984-11-13",0.5568,0.576,0.5568,0.576,140738.0],["1984-11-14",0.576,0.576,0.5472,0.5568,211613.0],["1984-11-15",0.5568,0.5568,0.5472,0.5472,153900.0],["1984-11-16",0.5472,0.5568,0.5472,0.5568,76950.0],["1984-11-19",0.5568,0.5568,0.5376,0.5472,134663.0],["1984-11-20",0.5472,0.5568,0.5184,0.5376,247050.0],["1984-11-21",0.5376,0.5376,0.528,0.5376,10125.0],["1984-11-23",0.5376,0.5472,0.5184,0.5184,32400.0],["1984-11-26",0.5184,0.5376,0.5184,0.528,44550.0],["1984-11-27",0.528,0.5376,0.528,0.528,125550.0],["1984-11-28",0.528,0.5472,0.5184,0.528,120488.0],["1984-11-29",0.528,0.528,0.528,0.528,26325.0],["1984-11-30",0.528,0.528,0.5088,0.5088,77963.0],["1984-12-03",0.5088,0.528,0.5088,0.5184,43538.0],["1984-12-04",0.5088,0.5088,0.4992,0.4992,32400.0],["1984-12-05",0.4992,0.5088,0.4896,0.4992,143775.0],["1984-12-06",0.4992,0.5088,0.4896,0.5088,192375.0],["1984-12-07",0.5088,0.5088,0.4992,0.4992,154913.0],["1984-12-10",0.4992,0.5088,0.4896,0.4992,160988.0],["1984-12-11",0.4992,0.5088,0.4896,0.4992,257175.0],["1984-12-12",0.4992,0.5088,0.4896,0.5088,61763.0],["1984-12-13",0.5088,0.5088,0.4896,0.5088,155925.0],["1984-12-14",0.4992,0.4992,0.4896,0.4896,34425.0],["1984-12-17",0.4896,0.4992,0.48,0.4992,44550.0],["1984-12-18",0.4992,0.528,0.4896,0.5088,395888.0],["1984-12-19",0.5184,0.576,0.5184,0.5568,680400.0],["1984-12-20",0.5568,0.5856,0.5568,0.5856,1095525.0],["1984-12-21",0.5856,0.5856,0.576,0.576,127575.0],["1984-12-24",0.576,0.5856,0.576,0.576,107325.0],["1984-12-26",0.576,0.5856,0.576,0.576,189338.0],["1984-12-27",0.576,0.576,0.5568,0.5664,199463.0],["1984-12-28",0.5664,0.576,0.5568,0.576,225788.0],["1984-12-31",0.576,0.576,0.5568,0.5664,187313.0],["1985-01-02",0.5664,0.576,0.5664,0.5664,226800.0],["1985-01-03",0.5664,0.576,0.5568,0.576,32400.0],["1985-01-04",0.576,0.576,0.5568,0.5664,22275.0],["1985-01-07",0.576,0.5856,0.576,0.5856,180225.0],["1985-01-08",0.576,0.576,0.576,0.576,47588.0],["1985-01-09",0.5856,0.6144,0.5856,0.5952,96188.0],["1985-01-10",0.6048,0.672,0.6048,0.6528,652050.0],["1985-01-11",0.6528,0.6528,0.6336,0.6336,119475.0],["1985-01-14",0.6336,0.6624,0.6336,0.6528,256163.0],["1985-01-15",0.6528,0.6624,0.6432,0.6432,355388.0],["1985-01-16",0.6432,0.6528,0.6336,0.6528,128588.0],["1985-01-17",0.6528,0.6528,0.624,0.6432,225788.0],["1985-01-18",0.6432,0.6432,0.6144,0.6144,45563.0],["1985-01-21",0.624,0.6432,0.624,0.6336,114413.0],["1985-01-22",0.6336,0.6432,0.624,0.6432,368550.0],["1985-01-23",0.6336,0.6336,0.624,0.624,237938.0],["1985-01-24",0.6144,0.6144,0.6048,0.6144,287550.0],["1985-01-25",0.6144,0.6624,0.6048,0.6624,802913.0],["1985-01-28",0.6624,0.6912,0.6624,0.6816,551813.0],["1985-01-29",0.6816,0.6816,0.6528,0.6624,209588.0],["1985-01-30",0.6624,0.672,0.6528,0.6528,105300.0],["1985-01-31",0.6528,0.6624,0.6336,0.6336,204525.0],["1985-02-01",0.6336,0.6432,0.624,0.6336,153900.0],["1985-02-04",0.6336,0.6336,0.624,0.6336,64800.0],["1985-02-05",0.6336,0.6528,0.6336,0.6432,223763.0],["1985-02-06",0.6432,0.6528,0.6336,0.6432,123525.0],["1985-02-07",0.6432,0.6432,0.6336,0.6336,47588.0],["1985-02-08",0.6336,0.6432,0.624,0.6336,135675.0],["1985-02-11",0.6144,0.6144,0.5952,0.6144,205538.0],["1985-02-12",0.6048,0.6048,0.5856,0.6048,276413.0],["1985-02-13",0.6048,0.6048,0.576,0.6048,263250.0],["1985-02-14",0.6048,0.6432,0.6048,0.6336,849488.0],["1985-02-15",0.6336,0.6624,0.6336,0.6528,696600.0],["1985-02-19",0.6528,0.672,0.6432,0.6624,294638.0],["1985-02-20",0.6624,0.6624,0.6432,0.6432,119475.0],["1985-02-21",0.6432,0.6624,0.6432,0.6528,271350.0],["1985-02-22",0.6528,0.6528,0.6432,0.6432,148838.0],["1985-02-25",0.6432,0.6528,0.6432,0.6432,18225.0],["1985-02-26",0.6432,0.6528,0.6432,0.6528,85050.0],["1985-02-27",0.6528,0.6624,0.6432,0.6624,108338.0],["1985-02-28",0.6624,0.7296,0.6624,0.72,964913.0],["1985-03-01",0.72,0.7776,0.72,0.768,907200.0],["1985-03-04",0.768,0.7776,0.72,0.7392,273375.0],["1985-03-05",0.7392,0.7392,0.7008,0.72,336150.0],["1985-03-06",0.72,0.7296,0.7008,0.7008,375638.0],["1985-03-07",0.7008,0.7008,0.6816,0.6816,126563.0],["1985-03-08",0.6816,0.6912,0.6816,0.6816,71888.0],["1985-03-11",0.6816,0.6912,0.6624,0.6624,124538.0],["1985-03-12",0.6624,0.672,0.6624,0.672,67838.0],["1985-03-13",0.672,0.672,0.6624,0.672,12150.0],["1985-03-14",0.672,0.672,0.6336,0.6432,182250.0],["1985-03-15",0.6432,0.6528,0.6336,0.6336,85050.0],["1985-03-18",0.6336,0.6432,0.624,0.6336,141750.0],["1985-03-19",0.6336,0.6432,0.624,0.6432,94163.0],["1985-03-20",0.6432,0.6528,0.6336,0.6336,218700.0],["1985-03-21",0.6336,0.6528,0.6336,0.6336,72900.0],["1985-03-22",0.624,0.624,0.6048,0.6048,339188.0],["1985-03-25",0.6048,0.6144,0.5952,0.6144,303750.0],["1985-03-26",0.6144,0.624,0.6048,0.624,237938.0],["1985-03-27",0.6144,0.6144,0.5952,0.6048,157950.0],["1985-03-28",0.6048,0.6432,0.6048,0.6336,316913.0],["1985-03-29",0.6336,0.6432,0.6336,0.6432,76950.0],["1985-04-01",0.6336,0.6336,0.6144,0.624,463725.0],["1985-04-02",0.624,0.6528,0.624,0.6336,308813.0],["1985-04-03",0.6336,0.6432,0.624,0.624,140738.0],["1985-04-04",0.624,0.624,0.6144,0.6144,74925.0],["1985-04-08",0.6144,0.6144,0.6048,0.6048,76950.0],["1985-04-09",0.6048,0.6048,0.5856,0.6048,135675.0],["1985-04-10",0.6048,0.6144,0.6048,0.6144,45563.0],["1985-04-11",0.6144,0.624,0.6048,0.6048,79988.0],["1985-04-12",0.6048,0.6144,0.6048,0.6048,165038.0],["1985-04-15",0.6048,0.6144,0.6048,0.6048,82013.0],["1985-04-16",0.6048,0.6144,0.6048,0.6144,86063.0],["1985-04-17",0.6144,0.6144,0.6048,0.6144,65813.0],["1985-04-18",0.6144,0.624,0.6144,0.6144,128588.0],["1985-04-19",0.6144,0.6144,0.6048,0.6144,372600.0],["1985-04-22",0.6144,0.6144,0.5952,0.6048,146813.0],["1985-04-23",0.6048,0.6144,0.5952,0.6144,381713.0],["1985-04-24",0.6144,0.624,0.6048,0.6144,107325.0],["1985-04-25",0.6144,0.624,0.5952,0.6144,270338.0],["1985-04-26",0.6144,0.624,0.6144,0.6144,49613.0],["1985-04-29",0.6144,0.6144,0.6048,0.6048,160988.0],["1985-04-30",0.6048,0.624,0.5952,0.624,253125.0],["1985-05-01",0.6144,0.6144,0.6144,0.6144,62775.0],["1985-05-02",0.6144,0.6144,0.6144,0.6144,82013.0],["1985-05-03",0.6144,0.6336,0.6048,0.624,196425.0],["1985-05-06",0.624,0.624,0.6144,0.624,268313.0],["1985-05-07",0.624,0.6336,0.624,0.624,173138.0],["1985-05-08",0.624,0.6336,0.624,0.6336,170100.0],["1985-05-09",0.6336,0.6912,0.624,0.6912,541688.0],["1985-05-10",0.6912,0.7488,0.6816,0.7296,645975.0],["1985-05-13",0.7296,0.7392,0.72,0.72,335138.0],["1985-05-14",0.72,0.7296,0.6912,0.6912,382725.0],["1985-05-15",0.6912,0.7392,0.6912,0.72,417150.0],["1985-05-16",0.72,0.7392,0.72,0.72,174150.0],["1985-05-17",0.72,0.7392,0.72,0.7392,259200.0],["1985-05-20",0.7392,0.7392,0.72,0.7296,330075.0],["1985-05-21",0.7296,0.7488,0.72,0.7488,674325.0],["1985-05-22",0.7488,0.7488,0.7392,0.7392,365513.0],["1985-05-23",0.7392,0.7584,0.7392,0.7584,175163.0],["1985-05-24",0.7584,0.7584,0.7392,0.7584,248063.0],["1985-05-28",0.7584,0.7776,0.7392,0.7584,377663.0],["1985-05-29",0.7584,0.768,0.7584,0.7584,55688.0],["1985-05-30",0.7584,0.768,0.7296,0.7392,296663.0],["1985-05-31",0.7392,0.7968,0.7392,0.7776,520425.0],["1985-06-03",0.7776,0.7872,0.7584,0.7872,518400.0],["1985-06-04",0.7872,0.8064,0.768,0.7968,471825.0],["1985-06-05",0.7968,0.7968,0.768,0.7776,444488.0],["1985-06-06",0.7776,0.7872,0.768,0.7776,297675.0],["1985-06-07",0.768,0.768,0.7392,0.7392,165038.0],["1985-06-10",0.7392,0.7488,0.7296,0.7488,184275.0],["1985-06-11",0.7488,0.7488,0.72,0.7392,97200.0],["1985-06-12",0.7584,0.8064,0.7584,0.7776,1292963.0],["1985-06-13",0.7776,0.7968,0.7776,0.7776,557888.0],["1985-06-14",0.7872,0.816,0.7872,0.8064,487013.0],["1985-06-17",0.8064,0.816,0.8064,0.816,434363.0],["1985-06-18",0.816,0.8352,0.8064,0.8256,799875.0],["1985-06-19",0.8256,0.8544,0.8256,0.8352,1373963.0],["1985-06-20",0.8352,0.8352,0.8064,0.8256,536625.0],["1985-06-21",0.8256,0.8352,0.816,0.8256,360450.0],["1985-06-24",0.8256,0.8352,0.816,0.8256,540675.0],["1985-06-25",0.8256,0.8448,0.8064,0.8064,292613.0],["1985-06-26",0.8064,0.8256,0.8064,0.816,314888.0],["1985-06-27",0.816,0.8256,0.816,0.8256,51638.0],["1985-06-28",0.8256,0.8256,0.816,0.816,90113.0],["1985-07-01",0.816,0.816,0.8064,0.816,128588.0],["1985-07-02",0.816,0.8256,0.8064,0.816,86063.0],["1985-07-03",0.816,0.816,0.8064,0.8064,160988.0],["1985-07-05",0.8064,0.816,0.8064,0.816,96188.0],["1985-07-08",0.816,0.8256,0.8064,0.8064,8100.0],["1985-07-09",0.8064,0.816,0.8064,0.8064,122513.0],["1985-07-10",0.7968,0.7968,0.7968,0.7968,16200.0],["1985-07-11",0.7968,0.8064,0.7968,0.8064,172125.0],["1985-07-12",0.7968,0.7968,0.7968,0.7968,14175.0],["1985-07-15",0.7968,0.8064,0.7968,0.7968,24300.0],["1985-07-16",0.7968,0.7968,0.7872,0.7968,192375.0],["1985-07-17",0.7968,0.8064,0.7968,0.7968,87075.0],["1985-07-18",0.7968,0.8064,0.7968,0.7968,52650.0],["1985-07-19",0.7968,0.8064,0.7968,0.7968,41513.0],["1985-07-22",0.7968,0.8064,0.7968,0.7968,10125.0],["1985-07-23",0.7968,0.8064,0.7968,0.7968,53663.0],["1985-07-24",0.7968,0.7968,0.7968,0.7968,0.0],["1985-07-25",0.7968,0.816,0.7968,0.7968,283500.0],["1985-07-26",0.7968,0.8064,0.7872,0.7968,86063.0],["1985-07-29",0.7968,0.8064,0.7968,0.8064,43538.0],["1985-07-30",0.8064,0.816,0.7968,0.8064,24300.0],["1985-07-31",0.7968,0.7968,0.768,0.7872,145800.0],["1985-08-01",0.7776,0.7776,0.768,0.768,62775.0],["1985-08-02",0.768,0.768,0.7008,0.7584,1197788.0],["1985-08-05",0.7584,0.7584,0.7488,0.7488,124538.0],["1985-08-06",0.7488,0.7584,0.7392,0.7392,409050.0],["1985-08-07",0.7392,0.7392,0.7392,0.7392,93150.0],["1985-08-08",0.7392,0.7584,0.7392,0.7488,705713.0],["1985-08-09",0.7392,0.7392,0.7392,0.7392,50625.0],["1985-08-12",0.7392,0.7584,0.72,0.7584,49613.0],["1985-08-13",0.7488,0.7488,0.7392,0.7488,496125.0],["1985-08-14",0.7488,0.7584,0.7488,0.7488,68850.0],["1985-08-15",0.7488,0.7584,0.7392,0.7488,238950.0],["1985-08-16",0.7488,0.7584,0.7392,0.7488,45563.0],["1985-08-19",0.7488,0.768,0.7392,0.7584,770513.0],["1985-08-20",0.7584,0.768,0.7584,0.768,44550.0],["1985-08-21",0.7584,0.7584,0.7584,0.7584,85050.0],["1985-08-22",0.7584,0.7584,0.7584,0.7584,31388.0],["1985-08-23",0.7584,0.7584,0.7584,0.7584,12150.0],["1985-08-26",0.7584,0.768,0.7488,0.7584,126563.0],["1985-08-27",0.7584,0.7584,0.7488,0.7488,57713.0],["1985-08-28",0.768,0.768,0.768,0.768,20250.0],["1985-08-29",0.768,0.7776,0.768,0.7776,11138.0],["1985-08-30",0.768,0.768,0.7584,0.7584,24300.0],["1985-09-03",0.7584,0.7584,0.7488,0.7488,240975.0],["1985-09-04",0.7488,0.7584,0.7488,0.7584,172125.0],["1985-09-05",0.7584,0.7584,0.7296,0.7488,450563.0],["1985-09-06",0.7488,0.7488,0.6336,0.6528,496125.0],["1985-09-09",0.6528,0.6528,0.5952,0.624,448538.0],["1985-09-10",0.624,0.6528,0.6144,0.624,258188.0],["1985-09-11",0.624,0.6336,0.6144,0.6336,25313.0],["1985-09-12",0.624,0.624,0.6144,0.6144,25313.0],["1985-09-13",0.6144,0.624,0.6048,0.6144,185288.0],["1985-09-16",0.6144,0.6144,0.6048,0.6144,15188.0],["1985-09-17",0.6144,0.6144,0.6048,0.6144,10125.0],["1985-09-18",0.6144,0.624,0.6048,0.624,2025.0],["1985-09-19",0.624,0.624,0.624,0.624,0.0],["1985-09-20",0.6144,0.6144,0.5856,0.5952,84038.0],["1985-09-23",0.5952,0.6048,0.5856,0.6048,5063.0],["1985-09-24",0.6048,0.6048,0.5856,0.5952,98213.0],["1985-09-25",0.5952,0.6048,0.5856,0.5856,74925.0],["1985-09-26",0.5856,0.5856,0.5664,0.5856,123525.0],["1985-09-30",0.576,0.576,0.5568,0.576,118463.0],["1985-10-01",0.576,0.5952,0.5664,0.5856,408038.0],["1985-10-02",0.5856,0.5856,0.5664,0.5856,47588.0],["1985-10-03",0.5856,0.5856,0.576,0.5856,68850.0],["1985-10-04",0.5856,0.6048,0.576,0.5952,570038.0],["1985-10-07",0.6144,0.6528,0.6144,0.6144,280463.0],["1985-10-08",0.6144,0.6336,0.6144,0.624,85050.0],["1985-10-09",0.624,0.6432,0.624,0.6336,142763.0],["1985-10-10",0.6336,0.6336,0.624,0.624,79988.0],["1985-10-11",0.624,0.6432,0.624,0.6336,51638.0],["1985-10-14",0.6336,0.6432,0.6336,0.6432,55688.0],["1985-10-15",0.6432,0.6624,0.6432,0.6624,92138.0],["1985-10-16",0.6624,0.672,0.6528,0.672,114413.0],["1985-10-17",0.672,0.6816,0.6624,0.672,95175.0],["1985-10-18",0.6624,0.6624,0.6432,0.6528,148838.0],["1985-10-21",0.6528,0.6624,0.6432,0.6432,55688.0],["1985-10-22",0.6432,0.6528,0.6432,0.6432,6075.0],["1985-10-23",0.6432,0.6624,0.6432,0.6528,95175.0],["1985-10-24",0.6624,0.6816,0.6624,0.672,115425.0],["1985-10-25",0.6624,0.6624,0.6624,0.6624,7088.0],["1985-10-28",0.6624,0.672,0.6624,0.672,23288.0],["1985-10-29",0.672,0.672,0.6624,0.672,28350.0],["1985-10-30",0.672,0.6816,0.6624,0.6816,20250.0],["1985-10-31",0.672,0.672,0.6624,0.672,123525.0],["1985-11-01",0.672,0.672,0.672,0.672,0.0],["1985-11-04",0.672,0.672,0.6624,0.6624,14175.0],["1985-11-05",0.6624,0.6816,0.6624,0.6624,56700.0],["1985-11-06",0.6624,0.672,0.6624,0.6624,12150.0],["1985-11-07",0.6624,0.6624,0.6624,0.6624,0.0],["1985-11-08",0.6624,0.6624,0.6528,0.6528,73913.0],["1985-11-11",0.6528,0.6624,0.6432,0.6528,48600.0],["1985-11-12",0.6528,0.6528,0.624,0.6528,145800.0],["1985-11-13",0.6528,0.6528,0.6432,0.6432,20250.0],["1985-11-14",0.6432,0.6528,0.6432,0.6432,91125.0],["1985-11-15",0.6528,0.6816,0.6528,0.6816,227813.0],["1985-11-18",0.6816,0.6816,0.6624,0.672,50625.0],["1985-11-19",0.672,0.6816,0.6624,0.6816,43538.0],["1985-11-20",0.6816,0.7008,0.672,0.6816,78975.0],["1985-11-21",0.6912,0.6912,0.6912,0.6912,8100.0],["1985-11-22",0.6912,0.6912,0.6624,0.6912,20250.0],["1985-11-25",0.6912,0.72,0.6816,0.72,104288.0],["1985-11-26",0.7296,0.8256,0.7296,0.7872,455625.0],["1985-11-27",0.7872,0.816,0.7872,0.7968,370575.0],["1985-11-29",0.8064,0.8256,0.8064,0.8256,124538.0],["1985-12-02",0.8256,0.8256,0.7968,0.7968,41513.0],["1985-12-03",0.7968,0.7968,0.7776,0.7776,125550.0],["1985-12-04",0.7776,0.7776,0.768,0.7776,37463.0],["1985-12-05",0.7776,0.7776,0.768,0.7776,47588.0],["1985-12-06",0.7776,0.7872,0.768,0.7776,225788.0],["1985-12-09",0.7776,0.7872,0.7776,0.7872,10125.0],["1985-12-10",0.7872,0.7872,0.7776,0.7776,35438.0],["1985-12-11",0.7776,0.7872,0.7584,0.7584,67838.0],["1985-12-12",0.7584,0.7776,0.7584,0.768,76950.0],["1985-12-13",0.768,0.7776,0.7584,0.7584,8100.0],["1985-12-16",0.7584,0.7776,0.7584,0.768,41513.0],["1985-12-17",0.768,0.768,0.7584,0.7584,57713.0],["1985-12-18",0.7584,0.768,0.7584,0.7584,9113.0],["1985-12-19",0.7584,0.768,0.7488,0.768,203513.0],["1985-12-20",0.768,0.768,0.7488,0.7488,113400.0],["1985-12-23",0.7488,0.7584,0.7488,0.7584,93150.0],["1985-12-24",0.7584,0.7584,0.7488,0.7584,14175.0],["1985-12-26",0.7488,0.7488,0.7488,0.7488,5063.0],["1985-12-27",0.7488,0.768,0.7488,0.768,17213.0],["1985-12-30",0.768,0.768,0.7584,0.768,54675.0],["1985-12-31",0.768,0.768,0.7584,0.7584,23288.0],["1986-01-02",0.7584,0.768,0.7584,0.7584,27338.0],["1986-01-03",0.7584,0.768,0.7584,0.768,55688.0],["1986-01-06",0.768,0.768,0.7584,0.768,33413.0],["1986-01-07",0.768,0.768,0.768,0.768,22275.0],["1986-01-08",0.768,0.768,0.7584,0.768,41513.0],["1986-01-09",0.768,0.768,0.7584,0.768,35438.0],["1986-01-10",0.768,0.768,0.7392,0.768,64800.0],["1986-01-13",0.768,0.768,0.768,0.768,0.0],["1986-01-14",0.768,0.768,0.7392,0.7392,10125.0],["1986-01-15",0.7392,0.7584,0.7392,0.7584,19238.0],["1986-01-16",0.7584,0.7584,0.7392,0.7584,48600.0],["1986-01-17",0.7488,0.7488,0.7488,0.7488,15188.0],["1986-01-20",0.7488,0.7488,0.7488,0.7488,6075.0],["1986-01-21",0.7488,0.7488,0.7488,0.7488,5063.0],["1986-01-22",0.7488,0.7488,0.7296,0.7488,47588.0],["1986-01-23",0.7488,0.7488,0.7296,0.7488,16200.0],["1986-01-24",0.7488,0.7584,0.7392,0.7488,165038.0],["1986-01-27",0.768,0.8064,0.768,0.7968,261225.0],["1986-01-28",0.7968,0.7968,0.7872,0.7872,64800.0],["1986-01-29",0.7872,0.7968,0.7872,0.7968,39488.0],["1986-01-30",0.7968,0.7968,0.7872,0.7968,14175.0],["1986-01-31",0.7968,0.8352,0.7872,0.8352,374625.0],["1986-02-03",0.8352,0.8928,0.8256,0.8928,437400.0],["1986-02-04",0.9216,0.9888,0.9216,0.9408,393863.0],["1986-02-05",0.9408,0.9504,0.912,0.912,186300.0],["1986-02-06",0.912,0.9408,0.912,0.9216,75938.0],["1986-02-07",0.9216,0.9504,0.9216,0.9216,27338.0],["1986-02-10",0.9216,0.9408,0.912,0.9312,106313.0],["1986-02-11",0.9312,0.9312,0.9216,0.9216,61763.0],["1986-02-12",0.9216,0.9312,0.9216,0.9216,152888.0],["1986-02-13",0.9216,0.9984,0.9216,0.9984,365513.0],["1986-02-14",1.0464,1.0752,1.0464,1.056,422213.0],["1986-02-18",1.056,1.056,1.0368,1.0464,265275.0],["1986-02-19",1.0368,1.0368,1.008,1.0272,182250.0],["1986-02-20",1.0272,1.0272,1.0176,1.0176,130613.0],["1986-02-21",1.0176,1.0368,1.0176,1.0272,166050.0],["1986-02-24",1.0272,1.0464,1.0272,1.0464,167063.0],["1986-02-25",1.0464,1.0464,1.0272,1.0368,48600.0],["1986-02-26",1.0368,1.0464,1.0368,1.0464,131625.0],["1986-02-27",1.0464,1.0656,1.0464,1.0656,87075.0],["1986-02-28",1.0656,1.0656,1.056,1.056,42525.0],["1986-03-03",1.056,1.0656,1.0464,1.0656,121500.0],["1986-03-04",1.0656,1.0944,1.056,1.0848,228825.0],["1986-03-05",1.0848,1.0848,1.0752,1.0752,43538.0],["1986-03-06",1.0752,1.0848,1.0752,1.0752,23288.0],["1986-03-07",1.0752,1.0944,1.0752,1.0848,29363.0],["1986-03-10",1.0848,1.0944,1.0752,1.0752,174150.0],["1986-03-11",1.0752,1.0848,1.0752,1.0848,47588.0],["1986-03-12",1.0848,1.1136,1.0848,1.0944,220725.0],["1986-03-13",1.0944,1.104,1.0944,1.104,21263.0],["1986-03-14",1.104,1.104,1.0752,1.0752,100238.0],["1986-03-17",1.0752,1.0752,1.0464,1.0464,51638.0],["1986-03-18",1.0464,1.0752,1.0464,1.0656,17213.0],["1986-03-19",1.0656,1.0656,1.0464,1.0464,19238.0],["1986-03-20",1.0464,1.0464,1.0368,1.0464,55688.0],["1986-03-21",0.9504,0.9504,0.9504,0.9504,12150.0],["1986-03-24",0.9504,0.9696,0.9504,0.9504,25313.0],["1986-03-25",0.9504,0.9696,0.9504,0.9504,25313.0],["1986-03-26",0.9504,0.96,0.9312,0.9504,119475.0],["1986-03-27",0.9504,0.9696,0.9504,0.9504,48600.0],["1986-03-31",0.9504,0.9696,0.9504,0.9696,24300.0],["1986-04-01",0.9696,0.9696,0.9504,0.9504,35438.0],["1986-04-02",0.9504,0.9504,0.9504,0.9504,20250.0],["1986-04-03",0.9504,0.9696,0.9504,0.9696,89100.0],["1986-04-04",0.9696,0.9696,0.9504,0.9696,18225.0],["1986-04-07",0.9504,0.9504,0.9504,0.9504,11138.0],["1986-04-08",0.9504,0.9504,0.9504,0.9504,0.0],["1986-04-09",0.9696,0.9696,0.9696,0.9696,1013.0],["1986-04-10",0.9696,0.9792,0.96,0.96,41513.0],["1986-04-11",0.96,0.9696,0.9504,0.9696,58725.0],["1986-04-14",0.9696,0.9792,0.96,0.9792,48600.0],["1986-04-15",0.9792,0.9984,0.96,0.9984,266288.0],["1986-04-16",0.9984,1.0272,0.9984,1.0272,220725.0],["1986-04-17",1.0272,1.0368,1.0176,1.0368,201488.0],["1986-04-18",1.0368,1.0656,1.0368,1.0656,390825.0],["1986-04-21",1.0656,1.0656,1.056,1.0656,81000.0],["1986-04-22",1.0656,1.0656,1.0272,1.0368,185288.0],["1986-04-23",1.0368,1.0368,1.0176,1.0272,180225.0],["1986-04-24",1.0272,1.0272,1.0176,1.0176,45563.0],["1986-04-25",1.008,1.008,1.008,1.008,33413.0],["1986-04-28",0.9984,0.9984,0.9984,0.9984,18225.0],["1986-04-29",0.9984,0.9984,0.9792,0.9888,23288.0],["1986-04-30",0.9696,0.9696,0.96,0.9696,265275.0],["1986-05-01",0.9792,0.9792,0.9792,0.9792,6075.0],["1986-05-02",0.96,0.96,0.96,0.96,18225.0],["1986-05-05",0.96,0.9792,0.96,0.9696,79988.0],["1986-05-06",0.9696,0.9696,0.9504,0.9504,13163.0],["1986-05-07",0.9504,0.9696,0.9504,0.9504,209588.0],["1986-05-08",0.9504,0.96,0.9408,0.9408,25313.0],["1986-05-09",0.9408,0.96,0.9408,0.96,25313.0],["1986-05-12",0.96,0.96,0.9312,0.9504,318938.0],["1986-05-13",0.9504,0.9504,0.9216,0.9216,248063.0],["1986-05-14",0.9216,0.9408,0.9024,0.9408,552825.0],["1986-05-15",0.9408,0.9408,0.9312,0.9408,76950.0],["1986-05-16",0.9408,0.9408,0.9312,0.9408,150863.0],["1986-05-19",0.9408,0.9408,0.9216,0.9312,405000.0],["1986-05-20",0.9312,0.9312,0.9216,0.9216,86063.0],["1986-05-21",0.9216,0.9312,0.912,0.9312,98213.0],["1986-05-22",0.9312,0.9312,0.9216,0.9312,282488.0],["1986-05-23",0.9312,0.9408,0.9216,0.9408,167063.0],["1986-05-27",0.9408,0.9408,0.9216,0.9408,38475.0],["1986-05-28",0.9408,0.9408,0.9216,0.9312,245025.0],["1986-05-29",0.9312,0.9312,0.9216,0.9312,82013.0],["1986-05-30",0.9312,0.9408,0.9216,0.9216,550800.0],["1986-06-02",0.9312,0.9408,0.9312,0.9408,370575.0],["1986-06-03",0.9408,0.9408,0.9312,0.9408,67838.0],["1986-06-04",0.9408,0.9504,0.9408,0.9504,30375.0],["1986-06-05",0.9504,0.9504,0.9312,0.9504,17213.0],["1986-06-06",0.9504,0.9504,0.9312,0.9504,66825.0],["1986-06-09",0.9504,0.96,0.9312,0.9408,195413.0],["1986-06-10",0.9408,0.9504,0.9408,0.9408,90113.0],["1986-06-11",0.9408,0.9408,0.9408,0.9408,109350.0],["1986-06-12",0.9408,0.9504,0.9408,0.9504,37463.0],["1986-06-13",0.9312,0.9312,0.9216,0.9216,61763.0],["1986-06-16",0.9216,0.9216,0.912,0.912,63788.0],["1986-06-17",0.912,0.912,0.8928,0.8928,128588.0],["1986-06-18",0.8832,0.8832,0.864,0.8736,110363.0],["1986-06-19",0.864,0.864,0.7872,0.8352,346275.0],["1986-06-20",0.8352,0.8352,0.816,0.8352,29363.0],["1986-06-23",0.8256,0.8256,0.816,0.8256,22275.0],["1986-06-24",0.8256,0.8352,0.816,0.816,51638.0],["1986-06-25",0.816,0.8352,0.8064,0.8256,142763.0],["1986-06-26",0.8256,0.8256,0.816,0.8256,92138.0],["1986-06-27",0.8256,0.8544,0.816,0.8448,340200.0],["1986-06-30",0.8448,0.8448,0.8352,0.8448,107325.0],["1986-07-01",0.8448,0.8448,0.8256,0.8352,53663.0],["1986-07-02",0.8352,0.8448,0.8256,0.8256,114413.0],["1986-07-03",0.8256,0.8352,0.816,0.8352,50625.0],["1986-07-07",0.8352,0.8352,0.7776,0.7776,200475.0],["1986-07-08",0.7776,0.7968,0.7584,0.768,410063.0],["1986-07-09",0.768,0.7872,0.768,0.7872,71888.0],["1986-07-10",0.7872,0.8064,0.7872,0.8064,91125.0],["1986-07-11",0.8064,0.816,0.7968,0.8064,112388.0],["1986-07-14",0.8064,0.8064,0.7968,0.7968,170100.0],["1986-07-15",0.7968,0.8064,0.7776,0.7968,45563.0],["1986-07-16",0.7968,0.7968,0.7776,0.7776,70875.0],["1986-07-17",0.7776,0.7968,0.7776,0.7872,86063.0],["1986-07-18",0.7872,0.7968,0.7776,0.7968,141750.0],["1986-07-21",0.7968,0.7968,0.7776,0.7968,9113.0],["1986-07-22",0.7968,0.7968,0.7776,0.7776,42525.0],["1986-07-23",0.7776,0.7968,0.7776,0.7968,13163.0],["1986-07-24",0.7968,0.7968,0.7872,0.7872,22275.0],["1986-07-25",0.7968,0.7968,0.7968,0.7968,4050.0],["1986-07-28",0.7968,0.7968,0.7776,0.7776,124538.0],["1986-07-29",0.7776,0.7872,0.7776,0.7776,50625.0],["1986-07-30",0.7776,0.7968,0.7776,0.7968,20250.0],["1986-07-31",0.7968,0.7968,0.7776,0.7968,36450.0],["1986-08-01",0.7968,0.7968,0.7968,0.7968,0.0],["1986-08-04",0.7776,0.7776,0.7296,0.7296,180225.0],["1986-08-05",0.7296,0.7296,0.72,0.72,44550.0],["1986-08-06",0.72,0.7392,0.7008,0.7008,69863.0],["1986-08-07",0.7008,0.7008,0.6528,0.6816,130613.0],["1986-08-08",0.6816,0.6912,0.672,0.6912,48600.0],["1986-08-11",0.6912,0.6912,0.672,0.6816,28350.0],["1986-08-12",0.6816,0.6816,0.6528,0.6528,208575.0],["1986-08-13",0.6624,0.6816,0.6624,0.672,171113.0],["1986-08-14",0.6912,0.8928,0.6912,0.8928,1406363.0],["1986-08-15",0.8928,1.0176,0.8256,0.8544,1153238.0],["1986-08-18",0.8544,0.8544,0.816,0.8352,390825.0],["1986-08-19",0.8256,0.8256,0.7488,0.7488,247050.0],["1986-08-20",0.7488,0.7968,0.7488,0.7968,131625.0],["1986-08-21",0.7968,0.7968,0.7776,0.7968,30375.0],["1986-08-22",0.7968,0.7968,0.7776,0.7968,20250.0],["1986-08-25",0.7968,0.7968,0.7584,0.7584,97200.0],["1986-08-26",0.7584,0.7872,0.7584,0.7872,19238.0],["1986-08-27",0.768,0.768,0.7392,0.7392,104288.0],["1986-08-28",0.7392,0.7584,0.7392,0.7584,51638.0],["1986-08-29",0.7584,0.7776,0.7584,0.7584,139725.0],["1986-09-02",0.7584,0.7584,0.7488,0.7488,68850.0],["1986-09-03",0.7488,0.7488,0.7392,0.7392,64800.0],["1986-09-04",0.7392,0.7584,0.7296,0.7584,268313.0],["1986-09-05",0.7584,0.768,0.7392,0.7392,46575.0],["1986-09-08",0.7392,0.7488,0.7296,0.7296,40500.0],["1986-09-09",0.7296,0.7392,0.7104,0.7296,166050.0],["1986-09-10",0.7296,0.7392,0.7104,0.7104,49613.0],["1986-09-11",0.7104,0.7296,0.7008,0.7008,27338.0],["1986-09-12",0.7008,0.7104,0.6912,0.6912,88088.0],["1986-09-15",0.6912,0.7104,0.6816,0.6912,106313.0],["1986-09-16",0.6912,0.6912,0.672,0.672,21263.0],["1986-09-17",0.672,0.6912,0.6624,0.6624,18225.0],["1986-09-18",0.6624,0.6912,0.6624,0.672,55688.0],["1986-09-19",0.672,0.672,0.6432,0.6528,132638.0],["1986-09-22",0.6432,0.6432,0.624,0.6432,31388.0],["1986-09-23",0.6432,0.6624,0.624,0.6624,89100.0],["1986-09-24",0.6624,0.6624,0.6432,0.6624,15188.0],["1986-09-25",0.6624,0.6624,0.6432,0.6624,5063.0],["1986-09-26",0.6624,0.6624,0.6432,0.6432,53663.0],["1986-09-29",0.6432,0.6528,0.6336,0.6432,37463.0],["1986-09-30",0.6432,0.6432,0.624,0.6432,115425.0],["1986-10-01",0.6432,0.6432,0.624,0.6432,20250.0],["1986-10-02",0.6432,0.6432,0.624,0.6432,59738.0],["1986-10-03",0.6432,0.6432,0.6432,0.6432,0.0],["1986-10-06",0.6432,0.6432,0.6336,0.6432,9113.0],["1986-10-07",0.6432,0.6528,0.6336,0.6336,48600.0],["1986-10-08",0.6432,0.6528,0.6432,0.6528,68850.0],["1986-10-09",0.6528,0.6528,0.6528,0.6528,6075.0],["1986-10-10",0.6528,0.6528,0.6432,0.6432,142763.0],["1986-10-13",0.6432,0.6432,0.6432,0.6432,13163.0],["1986-10-14",0.6432,0.6528,0.6432,0.6528,34425.0],["1986-10-15",0.6432,0.6432,0.6432,0.6432,24300.0],["1986-10-16",0.6432,0.6528,0.6432,0.6432,35438.0],["1986-10-17",0.6432,0.6432,0.624,0.624,81000.0],["1986-10-20",0.624,0.6432,0.624,0.6432,138713.0],["1986-10-21",0.6336,0.6336,0.624,0.6336,322988.0],["1986-10-22",0.6432,0.672,0.6432,0.6528,312863.0],["1986-10-23",0.6528,0.6624,0.6432,0.6624,82013.0],["1986-10-24",0.6624,0.6816,0.6624,0.6624,78975.0],["1986-10-27",0.672,0.72,0.672,0.7008,88088.0],["1986-10-28",0.7008,0.7104,0.6912,0.7104,70875.0],["1986-10-29",0.7104,0.7104,0.6912,0.7008,54675.0],["1986-10-30",0.7008,0.7008,0.6912,0.6912,32400.0],["1986-10-31",0.6912,0.6912,0.6816,0.6816,188325.0],["1986-11-03",0.6816,0.6816,0.6528,0.672,73913.0],["1986-11-04",0.672,0.672,0.6528,0.6528,28350.0],["1986-11-05",0.6624,0.6816,0.6624,0.6816,42525.0],["1986-11-06",0.6816,0.6912,0.6624,0.6816,36450.0],["1986-11-07",0.6816,0.7008,0.6624,0.7008,81000.0],["1986-11-10",0.7008,0.7392,0.7008,0.7392,63788.0],["1986-11-11",0.7392,0.7392,0.72,0.7296,71888.0],["1986-11-12",0.72,0.72,0.6624,0.672,150863.0],["1986-11-13",0.672,0.6816,0.672,0.672,82013.0],["1986-11-14",0.672,0.6816,0.672,0.672,21263.0],["1986-11-17",0.672,0.672,0.6528,0.672,36450.0],["1986-11-18",0.672,0.672,0.624,0.624,95175.0],["1986-11-19",0.6528,0.6528,0.6528,0.6528,12150.0],["1986-11-20",0.6528,0.6528,0.6336,0.6432,70875.0],["1986-11-21",0.6432,0.6624,0.6336,0.6336,95175.0],["1986-11-24",0.6336,0.6432,0.6336,0.6432,20250.0],["1986-11-25",0.6432,0.6528,0.6336,0.6336,22275.0],["1986-11-26",0.6336,0.6432,0.624,0.6432,185288.0],["1986-11-28",0.6432,0.6432,0.624,0.6432,6075.0],["1986-12-01",0.6336,0.6336,0.624,0.624,54675.0],["1986-12-02",0.624,0.6336,0.6144,0.624,121500.0],["1986-12-03",0.624,0.624,0.6048,0.624,187313.0],["1986-12-04",0.624,0.6336,0.6144,0.6336,11138.0],["1986-12-05",0.6336,0.6336,0.6048,0.624,174150.0],["1986-12-08",0.624,0.624,0.6048,0.6048,27338.0],["1986-12-09",0.6048,0.624,0.6048,0.6048,16200.0],["1986-12-10",0.6048,0.624,0.6048,0.6048,72900.0],["1986-12-11",0.6048,0.6144,0.6048,0.6144,149850.0],["1986-12-12",0.6144,0.6144,0.6048,0.6144,262238.0],["1986-12-15",0.6144,0.6144,0.6048,0.6048,55688.0],["1986-12-16",0.6048,0.624,0.6048,0.6144,160988.0],["1986-12-17",0.6144,0.6144,0.6144,0.6144,2025.0],["1986-12-18",0.6144,0.624,0.6048,0.6048,32400.0],["1986-12-19",0.6048,0.624,0.6048,0.6144,97200.0],["1986-12-22",0.6144,0.6144,0.6048,0.6048,38475.0],["1986-12-23",0.6048,0.6144,0.5952,0.5952,20250.0],["1986-12-24",0.5952,0.6144,0.5952,0.6144,165038.0],["1986-12-26",0.6144,0.6144,0.6144,0.6144,4050.0],["1986-12-29",0.6144,0.6336,0.6144,0.6336,50625.0],["1986-12-30",0.624,0.624,0.6144,0.624,88088.0],["1986-12-31",0.624,0.6336,0.6144,0.6144,27338.0],["1987-01-02",0.6336,0.6432,0.6336,0.6336,33413.0],["1987-01-05",0.6336,0.6528,0.6336,0.6528,28350.0],["1987-01-06",0.6624,0.672,0.6624,0.672,23288.0],["1987-01-07",0.672,0.6912,0.672,0.672,48600.0],["1987-01-08",0.672,0.672,0.6624,0.672,40500.0],["1987-01-09",0.672,0.672,0.6624,0.672,26325.0],["1987-01-12",0.672,0.7008,0.6624,0.7008,224775.0],["1987-01-13",0.7008,0.7296,0.6912,0.7104,197438.0],["1987-01-14",0.7104,0.72,0.7008,0.7008,22275.0],["1987-01-15",0.7008,0.72,0.7008,0.7104,90113.0],["1987-01-16",0.7104,0.72,0.7008,0.72,73913.0],["1987-01-19",0.72,0.72,0.7104,0.7104,22275.0],["1987-01-20",0.72,0.7296,0.72,0.72,69863.0],["1987-01-21",0.72,0.72,0.7104,0.72,29363.0],["1987-01-22",0.72,0.72,0.7104,0.7104,33413.0],["1987-01-23",0.7008,0.7008,0.7008,0.7008,62775.0],["1987-01-26",0.7008,0.7008,0.672,0.672,43538.0],["1987-01-27",0.672,0.6912,0.672,0.672,17213.0],["1987-01-28",0.672,0.672,0.6624,0.672,50625.0],["1987-01-29",0.672,0.6816,0.6624,0.6816,16200.0],["1987-01-30",0.6816,0.6816,0.6624,0.672,19238.0],["1987-02-02",0.672,0.6816,0.6624,0.6624,26325.0],["1987-02-03",0.6624,0.6816,0.6624,0.6816,169088.0],["1987-02-04",0.6816,0.7488,0.6816,0.7296,228825.0],["1987-02-05",0.7296,0.7392,0.7008,0.7008,194400.0],["1987-02-06",0.7008,0.72,0.7008,0.7008,3038.0],["1987-02-09",0.7008,0.7104,0.7008,0.7008,31388.0],["1987-02-10",0.7008,0.7104,0.6816,0.6912,176175.0],["1987-02-11",0.6912,0.7008,0.6816,0.7008,51638.0],["1987-02-12",0.7008,0.7104,0.6816,0.7008,159975.0],["1987-02-13",0.7008,0.7104,0.7008,0.7104,84038.0],["1987-02-17",0.7104,0.7104,0.7008,0.7008,39488.0],["1987-02-18",0.7008,0.7104,0.7008,0.7104,62775.0],["1987-02-19",0.7104,0.7104,0.7008,0.7104,158963.0],["1987-02-20",0.7104,0.7104,0.7008,0.7008,51638.0],["1987-02-23",0.7008,0.72,0.7008,0.7008,33413.0],["1987-02-24",0.7104,0.7296,0.7104,0.72,67838.0],["1987-02-25",0.7104,0.7104,0.7104,0.7104,21263.0],["1987-02-26",0.7104,0.7392,0.7104,0.7296,33413.0],["1987-02-27",0.7296,0.7296,0.7104,0.7296,55688.0],["1987-03-02",0.7296,0.7296,0.7104,0.72,39488.0],["1987-03-03",0.72,0.7296,0.7104,0.7296,21263.0],["1987-03-04",0.7296,0.7296,0.7104,0.72,64800.0],["1987-03-05",0.72,0.7488,0.72,0.72,28350.0],["1987-03-06",0.72,0.7296,0.72,0.72,33413.0],["1987-03-09",0.72,0.7296,0.7008,0.7104,200475.0],["1987-03-10",0.7104,0.7104,0.7008,0.7008,68850.0],["1987-03-11",0.7008,0.7296,0.7008,0.7104,28350.0],["1987-03-12",0.7104,0.7296,0.7104,0.7296,23288.0],["1987-03-13",0.7296,0.7296,0.7104,0.7104,37463.0],["1987-03-16",0.7104,0.7104,0.7104,0.7104,1013.0],["1987-03-17",0.7104,0.7296,0.7104,0.7104,7088.0],["1987-03-18",0.72,0.7392,0.72,0.7392,18225.0],["1987-03-19",0.7392,0.7488,0.72,0.7392,89100.0],["1987-03-20",0.7392,0.7488,0.7296,0.7296,24300.0],["1987-03-23",0.7296,0.7392,0.7296,0.7296,15188.0],["1987-03-24",0.7296,0.7296,0.72,0.72,50625.0],["1987-03-25",0.7296,0.7296,0.7296,0.7296,2025.0],["1987-03-26",0.7296,0.7296,0.7104,0.7104,18225.0],["1987-03-27",0.7104,0.72,0.7104,0.7104,44550.0],["1987-03-30",0.7104,0.72,0.7104,0.7104,91125.0],["1987-03-31",0.7104,0.72,0.7104,0.72,102263.0],["1987-04-01",0.72,0.7296,0.7104,0.7104,17213.0],["1987-04-02",0.7104,0.7104,0.7104,0.7104,21263.0],["1987-04-03",0.7104,0.7104,0.7104,0.7104,1013.0],["1987-04-06",0.7104,0.72,0.7104,0.7104,76950.0],["1987-04-07",0.7104,0.72,0.7104,0.7104,53663.0],["1987-04-08",0.7104,0.7296,0.7104,0.7104,93150.0],["1987-04-09",0.7104,0.7296,0.7104,0.72,59738.0],["1987-04-10",0.7104,0.7104,0.6912,0.7104,58725.0],["1987-04-13",0.7104,0.7104,0.6912,0.7104,26325.0],["1987-04-14",0.7104,0.7104,0.6912,0.6912,23288.0],["1987-04-15",0.6912,0.7008,0.6912,0.7008,38475.0],["1987-04-16",0.7008,0.7104,0.6816,0.7008,38475.0],["1987-04-20",0.7008,0.7008,0.6816,0.6816,14175.0],["1987-04-21",0.6816,0.6816,0.6624,0.6624,15188.0],["1987-04-22",0.6624,0.672,0.6528,0.6528,42525.0],["1987-04-23",0.6528,0.672,0.6336,0.6336,59738.0],["1987-04-24",0.6336,0.6336,0.5952,0.6144,81000.0],["1987-04-27",0.6144,0.6144,0.5952,0.6144,42525.0],["1987-04-28",0.6144,0.6144,0.6048,0.6144,5063.0],["1987-04-29",0.6144,0.6144,0.6048,0.6144,42525.0],["1987-04-30",0.6144,0.6144,0.6048,0.6144,18225.0],["1987-05-01",0.6144,0.6144,0.6144,0.6144,0.0],["1987-05-04",0.6048,0.6048,0.6048,0.6048,3038.0],["1987-05-05",0.6048,0.6048,0.6048,0.6048,1013.0],["1987-05-06",0.6048,0.6048,0.6048,0.6048,13163.0],["1987-05-07",0.6048,0.6144,0.6048,0.6048,12150.0],["1987-05-08",0.6048,0.6048,0.6048,0.6048,16200.0],["1987-05-11",0.6048,0.6048,0.6048,0.6048,51638.0],["1987-05-12",0.6048,0.6144,0.576,0.576,121500.0],["1987-05-13",0.576,0.5952,0.576,0.5952,169088.0],["1987-05-14",0.5952,0.6048,0.5856,0.5856,20250.0],["1987-05-15",0.5856,0.6048,0.5856,0.6048,54675.0],["1987-05-18",0.6048,0.6144,0.6048,0.6048,11138.0],["1987-05-19",0.5952,0.5952,0.5952,0.5952,5063.0],["1987-05-20",0.5952,0.5952,0.5952,0.5952,12150.0],["1987-05-21",0.5952,0.6144,0.5952,0.6144,34425.0],["1987-05-22",0.6144,0.6144,0.5952,0.6144,15188.0],["1987-05-26",0.5856,0.5856,0.5856,0.5856,10125.0],["1987-05-27",0.5856,0.5952,0.5856,0.5952,29363.0],["1987-05-28",0.5952,0.5952,0.576,0.576,92138.0],["1987-05-29",0.576,0.5856,0.576,0.5856,32400.0],["1987-06-01",0.5856,0.5856,0.5856,0.5856,11138.0],["1987-06-02",0.5856,0.5856,0.576,0.576,33413.0],["1987-06-03",0.5664,0.5664,0.5664,0.5664,3038.0],["1987-06-04",0.5664,0.576,0.5664,0.576,22275.0],["1987-06-05",0.5568,0.5568,0.5568,0.5568,3038.0],["1987-06-08",0.5568,0.5568,0.5376,0.5376,16200.0],["1987-06-09",0.5376,0.5664,0.5376,0.5568,121500.0],["1987-06-10",0.576,0.5952,0.576,0.576,103275.0],["1987-06-11",0.576,0.576,0.576,0.576,1013.0],["1987-06-12",0.576,0.6144,0.576,0.6144,53663.0],["1987-06-15",0.6144,0.6336,0.6144,0.6144,33413.0],["1987-06-16",0.6048,0.6048,0.6048,0.6048,10125.0],["1987-06-17",0.6048,0.624,0.6048,0.624,25313.0],["1987-06-18",0.624,0.624,0.6048,0.6144,12150.0],["1987-06-19",0.6144,0.6336,0.6144,0.6336,35438.0],["1987-06-22",0.6144,0.6144,0.5952,0.5952,23288.0],["1987-06-23",0.624,0.624,0.624,0.624,2025.0],["1987-06-24",0.624,0.624,0.5952,0.6048,9113.0],["1987-06-25",0.6048,0.624,0.6048,0.6048,16200.0],["1987-06-26",0.5952,0.5952,0.5952,0.5952,6075.0],["1987-06-29",0.5952,0.5952,0.5952,0.5952,15188.0],["1987-06-30",0.5952,0.5952,0.5952,0.5952,19238.0],["1987-07-01",0.5856,0.5856,0.5856,0.5856,3038.0],["1987-07-02",0.5856,0.6048,0.5856,0.5856,24300.0],["1987-07-06",0.5856,0.6048,0.5856,0.5952,31388.0],["1987-07-07",0.5952,0.5952,0.5856,0.5856,65813.0],["1987-07-08",0.5856,0.5952,0.576,0.576,28350.0],["1987-07-09",0.576,0.5952,0.5664,0.5664,45563.0],["1987-07-10",0.5664,0.5952,0.5664,0.5856,63788.0],["1987-07-13",0.5856,0.5856,0.576,0.5856,110363.0],["1987-07-14",0.5856,0.5856,0.5664,0.576,128588.0],["1987-07-15",0.576,0.5952,0.576,0.5952,195413.0],["1987-07-16",0.5952,0.6048,0.5856,0.5952,62775.0],["1987-07-17",0.6048,0.624,0.6048,0.6144,49613.0],["1987-07-20",0.6144,0.6336,0.6048,0.6048,14175.0],["1987-07-21",0.6144,0.6432,0.6144,0.6144,12150.0],["1987-07-22",0.6144,0.6336,0.6144,0.6144,7088.0],["1987-07-23",0.624,0.624,0.624,0.624,25313.0],["1987-07-24",0.624,0.6336,0.6144,0.624,25313.0],["1987-07-27",0.624,0.624,0.624,0.624,9113.0],["1987-07-28",0.624,0.6432,0.624,0.624,30375.0],["1987-07-29",0.6144,0.6144,0.6144,0.6144,14175.0],["1987-07-30",0.6144,0.6144,0.6144,0.6144,1013.0],["1987-07-31",0.6144,0.6144,0.6144,0.6144,9113.0],["1987-08-03",0.6144,0.6144,0.6144,0.6144,8100.0],["1987-08-04",0.6144,0.624,0.6048,0.624,35438.0],["1987-08-05",0.624,0.624,0.6048,0.624,4050.0],["1987-08-06",0.624,0.624,0.6144,0.624,34425.0],["1987-08-07",0.624,0.624,0.6144,0.624,115425.0],["1987-08-10",0.624,0.6432,0.6144,0.6336,128588.0],["1987-08-11",0.6432,0.6912,0.6432,0.6912,129600.0],["1987-08-12",0.6912,0.7008,0.6816,0.6912,61763.0],["1987-08-13",0.6912,0.7104,0.6816,0.6816,9113.0],["1987-08-14",0.6816,0.7296,0.6816,0.7104,130613.0],["1987-08-17",0.7104,0.72,0.6912,0.6912,28350.0],["1987-08-18",0.6912,0.7104,0.6912,0.7104,32400.0],["1987-08-19",0.7104,0.7104,0.6912,0.6912,7088.0],["1987-08-20",0.6912,0.72,0.6912,0.6912,5063.0],["1987-08-21",0.6912,0.7008,0.6912,0.6912,95175.0],["1987-08-24",0.6816,0.6816,0.6816,0.6816,2025.0],["1987-08-25",0.6816,0.6816,0.6816,0.6816,34425.0],["1987-08-26",0.6816,0.6816,0.6816,0.6816,9113.0],["1987-08-27",0.6816,0.7008,0.672,0.6912,124538.0],["1987-08-28",0.672,0.672,0.672,0.672,98213.0],["1987-08-31",0.672,0.7008,0.672,0.672,38475.0],["1987-09-01",0.672,0.672,0.672,0.672,5063.0],["1987-09-02",0.672,0.6816,0.672,0.6816,50625.0],["1987-09-03",0.6816,0.6816,0.6816,0.6816,0.0],["1987-09-04",0.6816,0.6912,0.6816,0.6912,22275.0],["1987-09-08",0.6912,0.7008,0.6624,0.6624,51638.0],["1987-09-09",0.6624,0.672,0.6528,0.6528,23288.0],["1987-09-10",0.6528,0.6528,0.6528,0.6528,15188.0],["1987-09-11",0.6528,0.6624,0.6432,0.6528,31388.0],["1987-09-14",0.6432,0.6432,0.6336,0.6432,28350.0],["1987-09-15",0.6432,0.6432,0.624,0.624,24300.0],["1987-09-16",0.6336,0.6432,0.6336,0.6432,61763.0],["1987-09-17",0.6432,0.6432,0.6336,0.6432,156938.0],["1987-09-18",0.6336,0.6336,0.6336,0.6336,11138.0],["1987-09-21",0.6336,0.6528,0.6336,0.6432,40500.0],["1987-09-22",0.6528,0.6528,0.6528,0.6528,4050.0],["1987-09-23",0.6528,0.6528,0.6528,0.6528,4050.0],["1987-09-24",0.6528,0.6912,0.6336,0.672,71888.0],["1987-09-25",0.672,0.672,0.672,0.672,4050.0],["1987-09-28",0.672,0.7008,0.672,0.6816,20250.0],["1987-09-29",0.6816,0.7008,0.6816,0.6816,29363.0],["1987-09-30",0.6816,0.7104,0.6816,0.7104,9113.0],["1987-10-01",0.6816,0.6816,0.6816,0.6816,2025.0],["1987-10-02",0.6816,0.6816,0.6816,0.6816,0.0],["1987-10-05",0.6816,0.6816,0.6816,0.6816,0.0],["1987-10-06",0.6816,0.6816,0.6816,0.6816,7088.0],["1987-10-07",0.6816,0.7104,0.6816,0.6912,58725.0],["1987-10-08",0.6912,0.6912,0.6912,0.6912,20250.0],["1987-10-09",0.6912,0.6912,0.672,0.6912,15188.0],["1987-10-12",0.6816,0.6816,0.6624,0.6816,18225.0],["1987-10-13",0.6816,0.6816,0.6528,0.6816,19238.0],["1987-10-14",0.672,0.672,0.6528,0.6528,15188.0],["1987-10-15",0.6528,0.672,0.6432,0.6432,21263.0],["1987-10-16",0.6432,0.6432,0.6432,0.6432,0.0],["1987-10-19",0.6432,0.6528,0.624,0.624,45563.0],["1987-10-20",0.5856,0.5856,0.4992,0.5376,262238.0],["1987-10-21",0.5376,0.5376,0.5088,0.5376,57713.0],["1987-10-22",0.5376,0.5376,0.528,0.528,25313.0],["1987-10-23",0.528,0.5376,0.5184,0.528,85050.0],["1987-10-26",0.528,0.528,0.5184,0.528,61763.0],["1987-10-27",0.5088,0.5088,0.4896,0.4896,20250.0],["1987-10-28",0.4896,0.5184,0.4704,0.4992,62775.0],["1987-10-29",0.48,0.48,0.4608,0.4608,55688.0],["1987-10-30",0.4608,0.4896,0.4608,0.4608,16200.0],["1987-11-02",0.4608,0.4896,0.4608,0.48,40500.0],["1987-11-03",0.48,0.4896,0.4608,0.4704,143775.0],["1987-11-04",0.4704,0.4704,0.4704,0.4704,12150.0],["1987-11-05",0.4608,0.4608,0.4512,0.4608,9113.0],["1987-11-06",0.4608,0.4704,0.4608,0.4704,60750.0],["1987-11-09",0.4704,0.48,0.4608,0.4608,8100.0],["1987-11-10",0.4512,0.4512,0.4416,0.4512,22275.0],["1987-11-11",0.432,0.432,0.432,0.432,20250.0],["1987-11-12",0.432,0.4512,0.432,0.432,23288.0],["1987-11-13",0.432,0.4512,0.432,0.4512,29363.0],["1987-11-16",0.4512,0.5664,0.432,0.5088,240975.0],["1987-11-17",0.5088,0.5184,0.48,0.4992,197438.0],["1987-11-18",0.4992,0.5088,0.48,0.5088,109350.0],["1987-11-19",0.4992,0.4992,0.48,0.4896,289575.0],["1987-11-20",0.4896,0.5088,0.4896,0.5088,12150.0],["1987-11-23",0.4992,0.4992,0.4992,0.4992,2025.0],["1987-11-24",0.4992,0.4992,0.48,0.4992,53663.0],["1987-11-25",0.4992,0.5088,0.48,0.5088,45563.0],["1987-11-27",0.4896,0.4896,0.4896,0.4896,10125.0],["1987-11-30",0.4896,0.5088,0.4896,0.4992,57713.0],["1987-12-01",0.4896,0.4896,0.4896,0.4896,6075.0],["1987-12-02",0.4896,0.4896,0.4896,0.4896,0.0],["1987-12-03",0.4896,0.5088,0.4896,0.4992,37463.0],["1987-12-04",0.4896,0.4896,0.4896,0.4896,12150.0],["1987-12-07",0.4896,0.4896,0.4896,0.4896,2025.0],["1987-12-08",0.4896,0.5088,0.48,0.5088,53663.0],["1987-12-09",0.5088,0.528,0.5088,0.528,11138.0],["1987-12-10",0.5088,0.5088,0.5088,0.5088,7088.0],["1987-12-11",0.5088,0.5088,0.5088,0.5088,10125.0],["1987-12-14",0.5088,0.5472,0.5088,0.528,60750.0],["1987-12-15",0.528,0.5664,0.528,0.5472,142763.0],["1987-12-16",0.5376,0.5376,0.5376,0.5376,17213.0],["1987-12-17",0.5376,0.5568,0.528,0.528,55688.0],["1987-12-18",0.528,0.5472,0.528,0.5472,11138.0],["1987-12-21",0.5472,0.5472,0.528,0.528,49613.0],["1987-12-22",0.528,0.5376,0.528,0.528,74925.0],["1987-12-23",0.528,0.5376,0.528,0.528,26325.0],["1987-12-24",0.5376,0.5376,0.5376,0.5376,1013.0],["1987-12-28",0.528,0.528,0.5184,0.528,77963.0],["1987-12-29",0.528,0.6432,0.5184,0.6432,110363.0],["1987-12-30",0.6432,0.672,0.6144,0.672,139725.0],["1987-12-31",0.672,0.7008,0.6624,0.7008,49613.0],["1988-01-04",0.7008,0.7008,0.6816,0.6816,15188.0],["1988-01-05",0.672,0.672,0.6624,0.6624,44550.0],["1988-01-06",0.6528,0.6528,0.6528,0.6528,16200.0],["1988-01-07",0.6528,0.672,0.6528,0.6528,25313.0],["1988-01-08",0.6528,0.672,0.6336,0.6336,65813.0],["1988-01-11",0.624,0.624,0.5952,0.6048,53663.0],["1988-01-12",0.6048,0.6048,0.6048,0.6048,0.0],["1988-01-13",0.6048,0.624,0.6048,0.6048,42525.0],["1988-01-14",0.6048,0.6144,0.5952,0.6144,3038.0],["1988-01-15",0.6144,0.6144,0.5856,0.6144,3038.0],["1988-01-18",0.6144,0.6144,0.6144,0.6144,0.0],["1988-01-19",0.6048,0.6048,0.5856,0.6048,6075.0],["1988-01-20",0.5856,0.5856,0.576,0.576,14175.0],["1988-01-21",0.576,0.5856,0.5664,0.5856,17213.0],["1988-01-22",0.5952,0.5952,0.5952,0.5952,10125.0],["1988-01-25",0.5664,0.5664,0.5664,0.5664,2025.0],["1988-01-26",0.5952,0.5952,0.5952,0.5952,10125.0],["1988-01-27",0.5952,0.6336,0.5952,0.6144,93150.0],["1988-01-28",0.6336,0.6336,0.6336,0.6336,10125.0],["1988-01-29",0.6432,0.6528,0.6432,0.6432,24300.0],["1988-02-01",0.6624,0.6624,0.6624,0.6624,1013.0],["1988-02-02",0.6432,0.6432,0.6432,0.6432,2025.0],["1988-02-03",0.6432,0.6432,0.6432,0.6432,0.0],["1988-02-04",0.6432,0.6432,0.6432,0.6432,0.0],["1988-02-05",0.6528,0.6528,0.6528,0.6528,5063.0],["1988-02-08",0.6432,0.6432,0.6432,0.6432,10125.0],["1988-02-09",0.6432,0.672,0.6432,0.672,36450.0],["1988-02-10",0.672,0.7008,0.6528,0.6912,105300.0],["1988-02-11",0.6912,0.7104,0.6912,0.7104,97200.0],["1988-02-12",0.6912,0.6912,0.672,0.672,18225.0],["1988-02-16",0.672,0.672,0.6528,0.6528,23288.0],["1988-02-17",0.6528,0.6528,0.6528,0.6528,0.0],["1988-02-18",0.6528,0.6528,0.6528,0.6528,0.0],["1988-02-19",0.6528,0.6528,0.6528,0.6528,0.0],["1988-02-22",0.6528,0.6528,0.6528,0.6528,11138.0],["1988-02-23",0.6528,0.6528,0.6528,0.6528,12150.0],["1988-02-24",0.6528,0.6528,0.6528,0.6528,0.0],["1988-02-25",0.6528,0.672,0.6336,0.672,5063.0],["1988-02-26",0.6432,0.6432,0.6432,0.6432,5063.0],["1988-02-29",0.6432,0.672,0.6336,0.672,23288.0],["1988-03-01",0.672,0.672,0.672,0.672,0.0],["1988-03-02",0.672,0.672,0.672,0.672,0.0],["1988-03-03",0.672,0.672,0.672,0.672,0.0],["1988-03-04",0.6432,0.6432,0.6432,0.6432,3038.0],["1988-03-07",0.6432,0.6624,0.6336,0.6336,110363.0],["1988-03-08",0.6624,0.6624,0.6624,0.6624,4050.0],["1988-03-09",0.6624,0.6624,0.6528,0.6528,44550.0],["1988-03-10",0.6528,0.6528,0.6336,0.6336,77963.0],["1988-03-11",0.6432,0.6432,0.6432,0.6432,20250.0],["1988-03-14",0.6336,0.6336,0.6336,0.6336,10125.0],["1988-03-15",0.6336,0.6336,0.6336,0.6336,0.0],["1988-03-16",0.6336,0.6336,0.6336,0.6336,0.0],["1988-03-17",0.6336,0.6336,0.6336,0.6336,10125.0],["1988-03-18",0.6144,0.6144,0.6144,0.6144,3038.0],["1988-03-21",0.6144,0.6144,0.6144,0.6144,6075.0],["1988-03-22",0.6144,0.624,0.5952,0.624,2025.0],["1988-03-23",0.624,0.624,0.5952,0.5952,31388.0],["1988-03-24",0.624,0.624,0.624,0.624,5063.0],["1988-03-25",0.5952,0.5952,0.5952,0.5952,1013.0],["1988-03-28",0.5952,0.5952,0.5952,0.5952,0.0],["1988-03-29",0.5952,0.5952,0.5952,0.5952,1013.0],["1988-03-30",0.5952,0.624,0.5952,0.624,36450.0],["1988-03-31",0.624,0.624,0.624,0.624,40500.0],["1988-04-04",0.5952,0.5952,0.5952,0.5952,1013.0],["1988-04-05",0.624,0.624,0.624,0.624,13163.0],["1988-04-06",0.5952,0.5952,0.5952,0.5952,10125.0],["1988-04-07",0.6048,0.624,0.6048,0.6048,2025.0],["1988-04-08",0.6048,0.6336,0.6048,0.6336,4050.0],["1988-04-11",0.6336,0.6432,0.6336,0.6432,133650.0],["1988-04-12",0.6336,0.6336,0.6048,0.6048,11138.0],["1988-04-13",0.6144,0.6432,0.6144,0.6144,25313.0],["1988-04-14",0.624,0.624,0.624,0.624,2025.0],["1988-04-15",0.6048,0.6048,0.6048,0.6048,20250.0],["1988-04-18",0.6048,0.6048,0.6048,0.6048,0.0],["1988-04-19",0.6336,0.6336,0.6336,0.6336,1013.0],["1988-04-20",0.6336,0.6336,0.6336,0.6336,0.0],["1988-04-21",0.6336,0.6528,0.6144,0.6528,168075.0],["1988-04-22",0.6528,0.6816,0.6336,0.6816,725963.0],["1988-04-25",0.6912,0.72,0.6912,0.7104,170100.0],["1988-04-26",0.7104,0.7488,0.7104,0.7104,76950.0],["1988-04-27",0.7104,0.7296,0.7104,0.7104,13163.0],["1988-04-28",0.7104,0.7488,0.7104,0.72,46575.0],["1988-04-29",0.7296,0.7584,0.7296,0.7488,77963.0],["1988-05-02",0.7488,0.7968,0.7392,0.7872,106313.0],["1988-05-03",0.7872,0.7872,0.7488,0.7488,22275.0],["1988-05-04",0.7488,0.768,0.7104,0.7296,105300.0],["1988-05-05",0.6912,0.6912,0.6624,0.6912,53663.0],["1988-05-06",0.6912,0.6912,0.6624,0.6912,52650.0],["1988-05-09",0.6816,0.6816,0.6816,0.6816,11138.0],["1988-05-10",0.6912,0.7488,0.6912,0.7488,83025.0],["1988-05-11",0.7488,0.7488,0.7488,0.7488,0.0],["1988-05-12",0.7488,0.7488,0.7488,0.7488,0.0],["1988-05-13",0.7104,0.7104,0.7104,0.7104,4050.0],["1988-05-16",0.7296,0.7488,0.7296,0.7296,14175.0],["1988-05-17",0.7296,0.7296,0.7104,0.7104,40500.0],["1988-05-18",0.7104,0.7488,0.6912,0.6912,47588.0],["1988-05-19",0.6912,0.6912,0.6816,0.6816,25313.0],["1988-05-20",0.7008,0.7008,0.7008,0.7008,33413.0],["1988-05-23",0.7008,0.7104,0.6816,0.6816,8100.0],["1988-05-24",0.6816,0.6816,0.6816,0.6816,0.0],["1988-05-25",0.6816,0.6816,0.6816,0.6816,0.0],["1988-05-26",0.6816,0.6816,0.6816,0.6816,1013.0],["1988-05-27",0.6816,0.6816,0.6816,0.6816,7088.0],["1988-05-31",0.6816,0.6816,0.6816,0.6816,3038.0],["1988-06-01",0.7104,0.7104,0.7104,0.7104,4050.0],["1988-06-02",0.6816,0.6816,0.6816,0.6816,1013.0],["1988-06-03",0.6816,0.6816,0.6816,0.6816,0.0],["1988-06-06",0.6816,0.6816,0.6816,0.6816,6075.0],["1988-06-07",0.6816,0.6912,0.6816,0.6912,25313.0],["1988-06-08",0.6912,0.6912,0.6816,0.6912,65813.0],["1988-06-09",0.6912,0.7392,0.6816,0.7392,69863.0],["1988-06-10",0.7392,0.7488,0.7296,0.7296,45563.0],["1988-06-13",0.72,0.72,0.72,0.72,1013.0],["1988-06-14",0.72,0.7872,0.72,0.768,141750.0],["1988-06-15",0.768,0.7968,0.7584,0.768,51638.0],["1988-06-16",0.768,0.7872,0.768,0.7872,88088.0],["1988-06-17",0.7872,0.7968,0.7776,0.7776,65813.0],["1988-06-20",0.7872,0.7968,0.7872,0.7872,64800.0],["1988-06-21",0.8064,0.9216,0.8064,0.864,275400.0],["1988-06-22",0.864,0.8736,0.7584,0.7584,235913.0],["1988-06-23",0.768,0.7776,0.768,0.7776,30375.0],["1988-06-24",0.7584,0.7584,0.7584,0.7584,5063.0],["1988-06-27",0.7584,0.7776,0.7584,0.768,28350.0],["1988-06-28",0.7776,0.7776,0.7776,0.7776,13163.0],["1988-06-29",0.7776,0.7776,0.7776,0.7776,0.0],["1988-06-30",0.7776,0.7776,0.7776,0.7776,12150.0],["1988-07-01",0.7776,0.7776,0.7776,0.7776,5063.0],["1988-07-05",0.7776,0.7872,0.768,0.768,13163.0],["1988-07-06",0.7872,0.7968,0.7872,0.7872,28350.0],["1988-07-07",0.7872,0.7872,0.7872,0.7872,2025.0],["1988-07-08",0.7872,0.7872,0.7872,0.7872,8100.0],["1988-07-11",0.816,0.816,0.816,0.816,2025.0],["1988-07-12",0.816,0.8448,0.8064,0.8064,111375.0],["1988-07-13",0.8064,0.816,0.8064,0.816,14175.0],["1988-07-14",0.816,0.8448,0.8064,0.8064,66825.0],["1988-07-15",0.8064,0.8064,0.8064,0.8064,0.0],["1988-07-18",0.8064,0.816,0.7968,0.816,11138.0],["1988-07-19",0.8064,0.8064,0.7488,0.7872,52650.0],["1988-07-20",0.7872,0.7872,0.7488,0.7872,36450.0],["1988-07-21",0.7872,0.7968,0.7776,0.7968,149850.0],["1988-07-22",0.7776,0.7776,0.7776,0.7776,15188.0],["1988-07-25",0.7776,0.7872,0.7776,0.7776,7088.0],["1988-07-26",0.7776,0.7968,0.7776,0.7968,34425.0],["1988-07-27",0.7968,0.8352,0.7968,0.8256,59738.0],["1988-07-28",0.8256,0.8352,0.816,0.816,140738.0],["1988-07-29",0.8256,0.8448,0.8256,0.8448,62775.0],["1988-08-01",0.8448,0.8448,0.8256,0.8256,63788.0],["1988-08-02",0.8256,0.8256,0.8256,0.8256,5063.0],["1988-08-03",0.8256,0.8448,0.8256,0.8256,25313.0],["1988-08-04",0.8256,0.8832,0.8256,0.864,150863.0],["1988-08-05",0.864,0.8832,0.8544,0.864,264263.0],["1988-08-08",0.864,0.8832,0.8352,0.864,267300.0],["1988-08-09",0.864,0.864,0.8352,0.8352,52650.0],["1988-08-10",0.8352,0.8352,0.8064,0.8064,39488.0],["1988-08-11",0.8064,0.8448,0.8064,0.8448,23288.0],["1988-08-12",0.8448,0.8448,0.8448,0.8448,11138.0],["1988-08-15",0.8064,0.8064,0.768,0.768,47588.0],["1988-08-16",0.768,0.7872,0.7584,0.7872,42525.0],["1988-08-17",0.7872,0.7872,0.7872,0.7872,9113.0],["1988-08-18",0.7872,0.7872,0.768,0.7872,9113.0],["1988-08-19",0.7872,0.7872,0.7872,0.7872,15188.0],["1988-08-22",0.7872,0.7872,0.7872,0.7872,0.0],["1988-08-23",0.8064,0.8064,0.8064,0.8064,2025.0],["1988-08-24",0.768,0.768,0.768,0.768,35438.0],["1988-08-25",0.768,0.768,0.768,0.768,1013.0],["1988-08-26",0.768,0.7968,0.768,0.7968,31388.0],["1988-08-29",0.768,0.768,0.768,0.768,14175.0],["1988-08-30",0.768,0.8064,0.768,0.8064,4050.0],["1988-08-31",0.8064,0.8064,0.8064,0.8064,0.0],["1988-09-01",0.8064,0.8064,0.8064,0.8064,0.0],["1988-09-02",0.8064,0.8064,0.8064,0.8064,5063.0],["1988-09-06",0.7776,0.7776,0.7776,0.7776,32400.0],["1988-09-07",0.7968,0.8064,0.7968,0.7968,28350.0],["1988-09-08",0.8064,0.8832,0.8064,0.8736,257175.0],["1988-09-09",0.8736,0.8832,0.864,0.8832,59738.0],["1988-09-12",0.8832,0.8832,0.8736,0.8736,89100.0],["1988-09-13",0.8736,0.8832,0.8736,0.8832,22275.0],["1988-09-14",0.8832,0.9216,0.8832,0.912,132638.0],["1988-09-15",0.9216,0.9792,0.9216,0.96,342225.0],["1988-09-16",0.96,0.96,0.9408,0.9504,192375.0],["1988-09-19",0.9504,0.9792,0.9408,0.9696,149850.0],["1988-09-20",0.9696,0.9888,0.9216,0.9792,331088.0],["1988-09-21",0.9792,0.9792,0.9696,0.9696,155925.0],["1988-09-22",0.9696,0.9888,0.9696,0.9696,459675.0],["1988-09-23",0.9696,0.9696,0.9216,0.96,203513.0],["1988-09-26",0.9504,0.9504,0.8832,0.8832,203513.0],["1988-09-27",0.8832,0.8832,0.864,0.864,31388.0],["1988-09-28",0.864,0.8832,0.864,0.8832,40500.0],["1988-09-29",0.8832,0.8832,0.864,0.8736,72900.0],["1988-09-30",0.8832,0.96,0.8832,0.96,175163.0],["1988-10-03",0.96,0.9792,0.9408,0.96,248063.0],["1988-10-04",0.96,0.9696,0.9408,0.96,33413.0],["1988-10-05",0.96,0.96,0.9408,0.9408,170100.0],["1988-10-06",0.9408,0.96,0.9408,0.9408,41513.0],["1988-10-07",0.864,0.864,0.864,0.864,76950.0],["1988-10-10",0.8832,0.8832,0.8832,0.8832,25313.0],["1988-10-11",0.8832,0.8832,0.864,0.864,34425.0],["1988-10-12",0.864,0.8832,0.8544,0.864,109350.0],["1988-10-13",0.864,0.8832,0.8544,0.864,47588.0],["1988-10-14",0.864,0.864,0.864,0.864,60750.0],["1988-10-17",0.864,0.8736,0.8544,0.8544,76950.0],["1988-10-18",0.8736,0.8736,0.8736,0.8736,13163.0],["1988-10-19",0.8736,0.8832,0.864,0.8832,66825.0],["1988-10-20",0.8832,0.8832,0.8736,0.8832,139725.0],["1988-10-21",0.8832,0.8928,0.864,0.8736,62775.0],["1988-10-24",0.8736,0.8736,0.8736,0.8736,5063.0],["1988-10-25",0.8832,0.8832,0.8832,0.8832,4050.0],["1988-10-26",0.8832,0.8832,0.8736,0.8832,21263.0],["1988-10-27",0.864,0.864,0.864,0.864,64800.0],["1988-10-28",0.864,0.864,0.8448,0.864,41513.0],["1988-10-31",0.864,0.864,0.8448,0.8448,4050.0],["1988-11-01",0.8448,0.8448,0.8256,0.8256,19238.0],["1988-11-02",0.8256,0.8256,0.8256,0.8256,2025.0],["1988-11-03",0.8352,0.8448,0.8352,0.8448,60750.0],["1988-11-04",0.8448,0.8448,0.8448,0.8448,21263.0],["1988-11-07",0.8352,0.8352,0.768,0.768,91125.0],["1988-11-08",0.7776,0.7776,0.7776,0.7776,3038.0],["1988-11-09",0.7584,0.7584,0.7296,0.7296,23288.0],["1988-11-10",0.7296,0.7392,0.72,0.7296,44550.0],["1988-11-11",0.7296,0.7488,0.7104,0.7104,30375.0],["1988-11-14",0.6912,0.6912,0.6432,0.672,194400.0],["1988-11-15",0.672,0.6912,0.6624,0.6912,64800.0],["1988-11-16",0.6912,0.6912,0.672,0.6816,76950.0],["1988-11-17",0.6816,0.6816,0.672,0.672,13163.0],["1988-11-18",0.672,0.672,0.6528,0.672,31388.0],["1988-11-21",0.672,0.6816,0.6624,0.6816,22275.0],["1988-11-22",0.6816,0.7392,0.6816,0.7392,145800.0],["1988-11-23",0.7392,0.7392,0.7392,0.7392,3038.0],["1988-11-25",0.7392,0.7392,0.7392,0.7392,15188.0],["1988-11-28",0.7392,0.7392,0.7104,0.7296,21263.0],["1988-11-29",0.7296,0.7488,0.7296,0.7296,40500.0],["1988-11-30",0.7296,0.768,0.7296,0.7392,34425.0],["1988-12-01",0.768,0.768,0.768,0.768,25313.0],["1988-12-02",0.768,0.768,0.7392,0.768,22275.0],["1988-12-05",0.768,0.7872,0.7584,0.7584,18225.0],["1988-12-06",0.7584,0.7584,0.7584,0.7584,0.0],["1988-12-07",0.7584,0.768,0.7584,0.7584,32400.0],["1988-12-08",0.7584,0.768,0.7584,0.768,38475.0],["1988-12-09",0.768,0.7872,0.7584,0.7872,31388.0],["1988-12-12",0.7584,0.7584,0.7584,0.7584,12150.0],["1988-12-13",0.7584,0.7584,0.7584,0.7584,0.0],["1988-12-14",0.7872,0.7872,0.7872,0.7872,2025.0],["1988-12-15",0.768,0.768,0.768,0.768,5063.0],["1988-12-16",0.768,0.768,0.768,0.768,25313.0],["1988-12-19",0.7776,0.8064,0.7776,0.7776,55688.0],["1988-12-20",0.7776,0.7776,0.7776,0.7776,12150.0],["1988-12-21",0.7776,0.7776,0.768,0.768,142763.0],["1988-12-22",0.768,0.768,0.768,0.768,31388.0],["1988-12-23",0.768,0.768,0.768,0.768,0.0],["1988-12-27",0.768,0.768,0.768,0.768,0.0],["1988-12-28",0.7584,0.7584,0.7584,0.7584,3038.0],["1988-12-29",0.7584,0.7584,0.7584,0.7584,12150.0],["1988-12-30",0.7872,0.7872,0.7872,0.7872,2025.0],["1989-01-03",0.7776,0.7776,0.7776,0.7776,3038.0],["1989-01-04",0.7584,0.7584,0.7584,0.7584,45563.0],["1989-01-05",0.7584,0.7584,0.7584,0.7584,62775.0],["1989-01-06",0.7584,0.7584,0.7392,0.7584,148838.0],["1989-01-09",0.7488,0.7488,0.7488,0.7488,1013.0],["1989-01-10",0.7488,0.7488,0.72,0.7488,107325.0],["1989-01-11",0.7296,0.7296,0.7296,0.7296,15188.0],["1989-01-12",0.72,0.72,0.72,0.72,5063.0],["1989-01-13",0.72,0.72,0.7104,0.7104,18225.0],["1989-01-16",0.7104,0.72,0.6912,0.6912,117450.0],["1989-01-17",0.6912,0.6912,0.672,0.6912,60750.0],["1989-01-18",0.672,0.672,0.672,0.672,3038.0],["1989-01-19",0.672,0.6816,0.6624,0.6816,157950.0],["1989-01-20",0.6624,0.6624,0.6624,0.6624,8100.0],["1989-01-23",0.6624,0.6816,0.6528,0.6816,31388.0],["1989-01-24",0.6816,0.7008,0.6624,0.7008,106313.0],["1989-01-25",0.7008,0.7008,0.672,0.7008,19238.0],["1989-01-26",0.7008,0.7008,0.7008,0.7008,41513.0],["1989-01-27",0.7008,0.7008,0.6816,0.7008,6075.0],["1989-01-30",0.7008,0.7008,0.7008,0.7008,0.0],["1989-01-31",0.7008,0.7008,0.7008,0.7008,1013.0],["1989-02-01",0.7008,0.7008,0.6816,0.6912,87075.0],["1989-02-02",0.7008,0.72,0.7008,0.7008,81000.0],["1989-02-03",0.7008,0.72,0.7008,0.72,48600.0],["1989-02-06",0.7104,0.7104,0.6816,0.6816,49613.0],["1989-02-07",0.6816,0.7008,0.6816,0.7008,20250.0],["1989-02-08",0.7008,0.7008,0.6816,0.7008,19238.0],["1989-02-09",0.7008,0.7008,0.6912,0.6912,21263.0],["1989-02-10",0.6912,0.72,0.6816,0.72,154913.0],["1989-02-13",0.72,0.72,0.72,0.72,12150.0],["1989-02-14",0.72,0.72,0.7008,0.72,157950.0],["1989-02-15",0.72,0.7488,0.72,0.7296,135675.0],["1989-02-16",0.7296,0.7488,0.72,0.7488,13163.0],["1989-02-17",0.7488,0.7488,0.72,0.7392,23288.0],["1989-02-21",0.7296,0.7296,0.7296,0.7296,28350.0],["1989-02-22",0.7296,0.7296,0.7296,0.7296,0.0],["1989-02-23",0.72,0.72,0.72,0.72,1013.0],["1989-02-24",0.72,0.7296,0.7104,0.7104,50625.0],["1989-02-27",0.7104,0.7296,0.7104,0.7104,35438.0],["1989-02-28",0.7104,0.7296,0.7104,0.7296,38475.0],["1989-03-01",0.7296,0.7296,0.7296,0.7296,0.0],["1989-03-02",0.7296,0.7296,0.7104,0.7296,21263.0],["1989-03-03",0.7296,0.7296,0.7296,0.7296,7088.0],["1989-03-06",0.7296,0.7488,0.7296,0.7296,2025.0],["1989-03-07",0.7296,0.7488,0.7296,0.7488,98213.0],["1989-03-08",0.7488,0.7488,0.7392,0.7392,26325.0],["1989-03-09",0.7392,0.7392,0.7392,0.7392,39488.0],["1989-03-10",0.7392,0.7584,0.7392,0.7488,38475.0],["1989-03-13",0.7488,0.7488,0.7392,0.7392,41513.0],["1989-03-14",0.7392,0.7488,0.7296,0.7488,17213.0],["1989-03-15",0.7488,0.7488,0.7488,0.7488,0.0],["1989-03-16",0.7296,0.7296,0.7296,0.7296,47588.0],["1989-03-17",0.7296,0.7296,0.7104,0.7296,59738.0],["1989-03-20",0.7008,0.7008,0.7008,0.7008,9113.0],["1989-03-21",0.7008,0.7296,0.7008,0.7008,59738.0],["1989-03-22",0.7104,0.72,0.7104,0.7104,44550.0],["1989-03-23",0.72,0.72,0.72,0.72,1013.0],["1989-03-27",0.72,0.72,0.7104,0.7104,20250.0],["1989-03-28",0.7104,0.7296,0.7104,0.7104,30375.0],["1989-03-29",0.7104,0.7296,0.7008,0.7008,108338.0],["1989-03-30",0.7008,0.7296,0.7008,0.7296,30375.0],["1989-03-31",0.7296,0.7296,0.7008,0.7104,150863.0],["1989-04-03",0.7104,0.7296,0.7008,0.7296,2025.0],["1989-04-04",0.7008,0.7008,0.7008,0.7008,17213.0],["1989-04-05",0.7008,0.7008,0.6912,0.6912,58725.0],["1989-04-06",0.72,0.72,0.72,0.72,6075.0],["1989-04-07",0.6912,0.6912,0.6912,0.6912,5063.0],["1989-04-10",0.6912,0.7008,0.6912,0.7008,114413.0],["1989-04-11",0.7008,0.72,0.6912,0.6912,12150.0],["1989-04-12",0.6912,0.6912,0.6912,0.6912,22275.0],["1989-04-13",0.72,0.72,0.72,0.72,9113.0],["1989-04-14",0.72,0.72,0.6912,0.6912,11138.0],["1989-04-17",0.6912,0.72,0.6912,0.7104,14175.0],["1989-04-18",0.7104,0.72,0.6912,0.6912,2025.0],["1989-04-19",0.6912,0.72,0.6912,0.6912,18225.0],["1989-04-20",0.6912,0.72,0.6912,0.72,6075.0],["1989-04-21",0.72,0.72,0.6912,0.6912,8100.0],["1989-04-24",0.6912,0.72,0.6912,0.6912,33413.0],["1989-04-25",0.7008,0.72,0.7008,0.72,32400.0],["1989-04-26",0.72,0.7296,0.7104,0.72,66825.0],["1989-04-27",0.7296,0.7296,0.7296,0.7296,4050.0],["1989-04-28",0.7296,0.7296,0.7104,0.7104,2025.0],["1989-05-01",0.7104,0.7104,0.7104,0.7104,10125.0],["1989-05-02",0.7104,0.7104,0.7104,0.7104,1013.0],["1989-05-03",0.7104,0.7104,0.7104,0.7104,0.0],["1989-05-04",0.7104,0.7296,0.7104,0.72,68850.0],["1989-05-05",0.7008,0.7008,0.7008,0.7008,5063.0],["1989-05-08",0.7008,0.7008,0.7008,0.7008,11138.0],["1989-05-09",0.7008,0.72,0.7008,0.7008,107325.0],["1989-05-10",0.7008,0.7008,0.6816,0.7008,93150.0],["1989-05-11",0.7008,0.7008,0.7008,0.7008,0.0],["1989-05-12",0.7008,0.7008,0.7008,0.7008,0.0],["1989-05-15",0.6912,0.6912,0.6912,0.6912,8100.0],["1989-05-16",0.6912,0.7104,0.6912,0.7104,58725.0],["1989-05-17",0.6912,0.6912,0.6912,0.6912,1013.0],["1989-05-18",0.6912,0.7008,0.6912,0.7008,30375.0],["1989-05-19",0.7008,0.7104,0.6912,0.7008,43538.0],["1989-05-22",0.6912,0.6912,0.6912,0.6912,20250.0],["1989-05-23",0.6912,0.7104,0.6912,0.7104,26325.0],["1989-05-24",0.7104,0.7104,0.6912,0.6912,17213.0],["1989-05-25",0.6912,0.6912,0.6912,0.6912,0.0],["1989-05-26",0.6816,0.6816,0.6816,0.6816,1013.0],["1989-05-30",0.6816,0.6816,0.6816,0.6816,1013.0],["1989-05-31",0.6816,0.6912,0.6816,0.6912,51638.0],["1989-06-01",0.6816,0.6816,0.6816,0.6816,51638.0],["1989-06-02",0.6816,0.6912,0.6816,0.6912,26325.0],["1989-06-05",0.6816,0.6816,0.6816,0.6816,27338.0],["1989-06-06",0.6816,0.6816,0.6816,0.6816,0.0],["1989-06-07",0.6816,0.6816,0.6816,0.6816,0.0],["1989-06-08",0.6816,0.7008,0.6624,0.6912,45563.0],["1989-06-09",0.6912,0.6912,0.6624,0.6816,18225.0],["1989-06-12",0.6624,0.6624,0.6624,0.6624,14175.0],["1989-06-13",0.6816,0.6816,0.6816,0.6816,10125.0],["1989-06-14",0.6816,0.6816,0.6624,0.6816,11138.0],["1989-06-15",0.6816,0.6816,0.6624,0.6624,9113.0],["1989-06-16",0.6624,0.672,0.6624,0.672,8100.0],["1989-06-19",0.672,0.672,0.672,0.672,33413.0],["1989-06-20",0.672,0.6816,0.6624,0.6624,5063.0],["1989-06-21",0.6624,0.6624,0.6624,0.6624,10125.0],["1989-06-22",0.6624,0.6624,0.6624,0.6624,6075.0],["1989-06-23",0.6624,0.6624,0.6624,0.6624,40500.0],["1989-06-26",0.6624,0.6816,0.6624,0.6624,55688.0],["1989-06-27",0.6624,0.6624,0.6528,0.6624,70875.0],["1989-06-28",0.6624,0.672,0.6624,0.6624,11138.0],["1989-06-29",0.6528,0.6528,0.6432,0.6432,16200.0],["1989-06-30",0.6432,0.6624,0.6432,0.6624,39488.0],["1989-07-03",0.6624,0.6624,0.6624,0.6624,3038.0],["1989-07-05",0.6624,0.6624,0.6624,0.6624,0.0],["1989-07-06",0.6432,0.6432,0.6432,0.6432,7088.0],["1989-07-07",0.6432,0.6624,0.6432,0.6528,77963.0],["1989-07-10",0.6432,0.6432,0.6432,0.6432,3038.0],["1989-07-11",0.6432,0.6432,0.6432,0.6432,36450.0],["1989-07-12",0.6624,0.6624,0.6624,0.6624,5063.0],["1989-07-13",0.6432,0.6432,0.6432,0.6432,73913.0],["1989-07-14",0.6432,0.6432,0.6432,0.6432,65813.0],["1989-07-17",0.6432,0.6624,0.6432,0.6432,44550.0],["1989-07-18",0.6624,0.6624,0.6624,0.6624,26325.0],["1989-07-19",0.6432,0.6432,0.6432,0.6432,14175.0],["1989-07-20",0.6432,0.6624,0.6432,0.6432,45563.0],["1989-07-21",0.6432,0.6432,0.6432,0.6432,0.0],["1989-07-24",0.6432,0.6528,0.6432,0.6432,36450.0],["1989-07-25",0.6432,0.6432,0.6432,0.6432,0.0],["1989-07-26",0.6432,0.6432,0.6432,0.6432,0.0],["1989-07-27",0.6432,0.6624,0.6432,0.6528,23288.0],["1989-07-28",0.6432,0.6432,0.6336,0.6336,47588.0],["1989-07-31",0.6336,0.6432,0.6336,0.6336,20250.0],["1989-08-01",0.6336,0.6432,0.6336,0.6432,12150.0],["1989-08-02",0.6336,0.6336,0.5952,0.6144,110363.0],["1989-08-03",0.6144,0.6336,0.6144,0.6336,34425.0],["1989-08-04",0.6336,0.6336,0.6144,0.6336,35438.0],["1989-08-07",0.6144,0.6144,0.6144,0.6144,11138.0],["1989-08-08",0.6144,0.6336,0.6144,0.6336,8100.0],["1989-08-09",0.6336,0.6336,0.624,0.6336,30375.0],["1989-08-10",0.6336,0.6336,0.6144,0.6144,12150.0],["1989-08-11",0.6144,0.624,0.6144,0.624,30375.0],["1989-08-14",0.624,0.6336,0.6144,0.6336,41513.0],["1989-08-15",0.6336,0.6336,0.6144,0.6144,85050.0],["1989-08-16",0.624,0.6432,0.624,0.624,13163.0],["1989-08-17",0.6432,0.6432,0.6432,0.6432,2025.0],["1989-08-18",0.6336,0.6336,0.624,0.624,60750.0],["1989-08-21",0.624,0.6432,0.6144,0.624,52650.0],["1989-08-22",0.624,0.624,0.6144,0.624,14175.0],["1989-08-23",0.6048,0.6048,0.6048,0.6048,12150.0],["1989-08-24",0.624,0.624,0.624,0.624,1013.0],["1989-08-25",0.624,0.624,0.624,0.624,0.0],["1989-08-28",0.624,0.624,0.624,0.624,2025.0],["1989-08-29",0.624,0.624,0.6048,0.624,9113.0],["1989-08-30",0.6048,0.6048,0.6048,0.6048,9113.0],["1989-08-31",0.6048,0.624,0.6048,0.624,10125.0],["1989-09-01",0.624,0.624,0.5952,0.6144,73913.0],["1989-09-05",0.6144,0.6144,0.6048,0.6048,35438.0],["1989-09-06",0.5952,0.5952,0.5952,0.5952,3038.0],["1989-09-07",0.5952,0.5952,0.5952,0.5952,5063.0],["1989-09-08",0.5952,0.5952,0.5952,0.5952,4050.0],["1989-09-11",0.5952,0.6144,0.5952,0.5952,4050.0],["1989-09-12",0.5952,0.5952,0.5952,0.5952,0.0],["1989-09-13",0.5952,0.6144,0.5952,0.5952,13163.0],["1989-09-14",0.5952,0.5952,0.576,0.5952,354375.0],["1989-09-15",0.5952,0.5952,0.5952,0.5952,1013.0],["1989-09-18",0.5952,0.5952,0.5952,0.5952,0.0],["1989-09-19",0.5952,0.5952,0.5952,0.5952,0.0],["1989-09-20",0.5952,0.5952,0.5952,0.5952,0.0],["1989-09-21",0.5952,0.5952,0.5952,0.5952,5063.0],["1989-09-22",0.5952,0.6144,0.5952,0.5952,105300.0],["1989-09-25",0.5952,0.5952,0.5472,0.5472,122513.0],["1989-09-26",0.5472,0.576,0.5472,0.576,17213.0],["1989-09-27",0.576,0.5856,0.576,0.576,45563.0],["1989-09-28",0.576,0.576,0.576,0.576,0.0],["1989-09-29",0.576,0.576,0.576,0.576,0.0],["1989-10-02",0.576,0.576,0.576,0.576,0.0],["1989-10-03",0.576,0.576,0.576,0.576,0.0],["1989-10-04",0.576,0.576,0.576,0.576,0.0],["1989-10-05",0.576,0.576,0.5664,0.576,78975.0],["1989-10-06",0.5568,0.5568,0.5568,0.5568,20250.0],["1989-10-09",0.5568,0.5568,0.5568,0.5568,0.0],["1989-10-10",0.5664,0.5856,0.5664,0.5856,114413.0],["1989-10-11",0.5856,0.5856,0.5856,0.5856,0.0],["1989-10-12",0.5856,0.5952,0.5664,0.5664,151875.0],["1989-10-13",0.5664,0.5664,0.5664,0.5664,19238.0],["1989-10-16",0.5472,0.5472,0.5472,0.5472,16200.0],["1989-10-17",0.5472,0.5472,0.5472,0.5472,0.0],["1989-10-18",0.5472,0.5472,0.5472,0.5472,4050.0],["1989-10-19",0.5472,0.5472,0.5472,0.5472,6075.0],["1989-10-20",0.5568,0.5568,0.5568,0.5568,35438.0],["1989-10-23",0.576,0.576,0.576,0.576,3038.0],["1989-10-24",0.5472,0.5472,0.5472,0.5472,1013.0],["1989-10-25",0.5472,0.5472,0.5472,0.5472,2025.0],["1989-10-26",0.5472,0.5472,0.5472,0.5472,2025.0],["1989-10-27",0.5472,0.5472,0.5472,0.5472,0.0],["1989-10-30",0.5472,0.5568,0.5472,0.5568,14175.0],["1989-10-31",0.5568,0.5568,0.5568,0.5568,0.0],["1989-11-01",0.5568,0.5568,0.5472,0.5472,70875.0],["1989-11-02",0.5472,0.576,0.5472,0.576,7088.0],["1989-11-03",0.576,0.576,0.5472,0.5472,251100.0],["1989-11-06",0.5472,0.5472,0.5472,0.5472,0.0],["1989-11-07",0.5472,0.5472,0.5472,0.5472,14175.0],["1989-11-08",0.5472,0.5472,0.5472,0.5472,0.0],["1989-11-09",0.5472,0.5568,0.5184,0.5376,117450.0],["1989-11-10",0.5184,0.5184,0.5184,0.5184,1013.0],["1989-11-13",0.5184,0.5472,0.5088,0.5184,105300.0],["1989-11-14",0.5184,0.528,0.5184,0.5184,45563.0],["1989-11-15",0.5184,0.528,0.5184,0.528,83025.0],["1989-11-16",0.5184,0.5184,0.5184,0.5184,48600.0],["1989-11-17",0.5184,0.5184,0.5184,0.5184,60750.0],["1989-11-20",0.5184,0.5184,0.5184,0.5184,23288.0],["1989-11-21",0.5184,0.5472,0.5184,0.5472,3038.0],["1989-11-22",0.5184,0.5184,0.5184,0.5184,1013.0],["1989-11-24",0.5376,0.5376,0.5376,0.5376,7088.0],["1989-11-27",0.5376,0.5472,0.5184,0.5184,284513.0],["1989-11-28",0.5184,0.5184,0.5088,0.5184,85050.0],["1989-11-29",0.5184,0.5376,0.5184,0.5184,232875.0],["1989-11-30",0.5088,0.5088,0.5088,0.5088,12150.0],["1989-12-01",0.5184,0.528,0.5184,0.528,38475.0],["1989-12-04",0.528,0.528,0.528,0.528,0.0],["1989-12-05",0.528,0.5376,0.5184,0.5184,81000.0],["1989-12-06",0.5184,0.5184,0.5184,0.5184,2025.0],["1989-12-07",0.5184,0.5184,0.5184,0.5184,0.0],["1989-12-08",0.5184,0.5184,0.5184,0.5184,22275.0],["1989-12-11",0.5184,0.5184,0.5088,0.5184,392850.0],["1989-12-12",0.5184,0.5184,0.5184,0.5184,202500.0],["1989-12-13",0.5184,0.5376,0.5184,0.528,65813.0],["1989-12-14",0.528,0.5376,0.5184,0.5376,104288.0],["1989-12-15",0.528,0.528,0.5184,0.528,134663.0],["1989-12-18",0.528,0.5376,0.5184,0.5184,26325.0],["1989-12-19",0.5184,0.5184,0.5184,0.5184,0.0],["1989-12-20",0.5184,0.5184,0.5184,0.5184,2025.0],["1989-12-21",0.5184,0.5184,0.5184,0.5184,4050.0],["1989-12-22",0.5184,0.528,0.5184,0.528,62775.0],["1989-12-26",0.4992,0.4992,0.4992,0.4992,17213.0],["1989-12-27",0.4992,0.4992,0.4992,0.4992,1013.0],["1989-12-28",0.4992,0.4992,0.4992,0.4992,6075.0],["1989-12-29",0.4992,0.5088,0.4992,0.4992,31388.0],["1990-01-02",0.5088,0.528,0.5088,0.5088,56700.0],["1990-01-03",0.528,0.528,0.528,0.528,63788.0],["1990-01-04",0.5376,0.5568,0.5376,0.5568,83025.0],["1990-01-05",0.5472,0.5472,0.5472,0.5472,5063.0],["1990-01-08",0.5472,0.5472,0.5472,0.5472,0.0],["1990-01-09",0.5472,0.5664,0.5472,0.5472,171113.0],["1990-01-10",0.5472,0.5664,0.5472,0.5472,86063.0],["1990-01-11",0.5184,0.5184,0.5184,0.5184,4050.0],["1990-01-12",0.5184,0.5184,0.5184,0.5184,3038.0],["1990-01-15",0.5184,0.5184,0.5184,0.5184,0.0],["1990-01-16",0.5184,0.5184,0.5184,0.5184,0.0],["1990-01-17",0.5088,0.5088,0.5088,0.5088,5063.0],["1990-01-18",0.5184,0.5376,0.5184,0.5376,20250.0],["1990-01-19",0.5088,0.5088,0.5088,0.5088,3038.0],["1990-01-22",0.5088,0.5088,0.5088,0.5088,0.0],["1990-01-23",0.4992,0.4992,0.4992,0.4992,5063.0],["1990-01-24",0.4992,0.4992,0.4992,0.4992,2025.0],["1990-01-25",0.4992,0.4992,0.4992,0.4992,0.0],["1990-01-26",0.4992,0.528,0.4992,0.4992,31388.0],["1990-01-29",0.4992,0.5184,0.4896,0.4896,30375.0],["1990-01-30",0.4896,0.4992,0.48,0.48,5063.0],["1990-01-31",0.48,0.48,0.48,0.48,22275.0],["1990-02-01",0.48,0.48,0.4416,0.4416,45563.0],["1990-02-02",0.4416,0.4416,0.4224,0.4224,23288.0],["1990-02-05",0.4224,0.4608,0.4224,0.4608,39488.0],["1990-02-06",0.4608,0.4608,0.4608,0.4608,0.0],["1990-02-07",0.4224,0.4224,0.4224,0.4224,6075.0],["1990-02-08",0.4224,0.4224,0.4224,0.4224,11138.0],["1990-02-09",0.4224,0.4224,0.4224,0.4224,0.0],["1990-02-12",0.432,0.4608,0.432,0.4608,23288.0],["1990-02-13",0.4608,0.48,0.432,0.48,15188.0],["1990-02-14",0.48,0.48,0.4416,0.48,11138.0],["1990-02-15",0.48,0.48,0.4416,0.4608,48600.0],["1990-02-16",0.4608,0.4608,0.4608,0.4608,0.0],["1990-02-20",0.4608,0.4896,0.4608,0.4896,26325.0],["1990-02-21",0.4416,0.4416,0.4416,0.4416,1013.0],["1990-02-22",0.4416,0.4416,0.4416,0.4416,3038.0],["1990-02-23",0.4416,0.4416,0.4416,0.4416,0.0],["1990-02-26",0.4416,0.4416,0.4416,0.4416,8100.0],["1990-02-27",0.4416,0.48,0.4416,0.4416,32400.0],["1990-02-28",0.4416,0.4416,0.4416,0.4416,0.0],["1990-03-01",0.4416,0.4416,0.4416,0.4416,0.0],["1990-03-02",0.48,0.48,0.48,0.48,2025.0],["1990-03-05",0.4416,0.4416,0.4416,0.4416,2025.0],["1990-03-06",0.4512,0.48,0.4512,0.48,26325.0],["1990-03-07",0.48,0.5184,0.48,0.48,32400.0],["1990-03-08",0.48,0.48,0.48,0.48,0.0],["1990-03-09",0.48,0.48,0.48,0.48,0.0],["1990-03-12",0.48,0.48,0.48,0.48,0.0],["1990-03-13",0.4992,0.4992,0.4992,0.4992,10125.0],["1990-03-14",0.4896,0.4896,0.4896,0.4896,1013.0],["1990-03-15",0.4896,0.4896,0.4896,0.4896,0.0],["1990-03-16",0.4896,0.4896,0.4896,0.4896,0.0],["1990-03-19",0.4896,0.4896,0.4896,0.4896,3038.0],["1990-03-20",0.4896,0.4896,0.4896,0.4896,8100.0],["1990-03-21",0.4896,0.4896,0.4896,0.4896,10125.0],["1990-03-22",0.4896,0.4896,0.4896,0.4896,0.0],["1990-03-23",0.4896,0.4896,0.4896,0.4896,0.0],["1990-03-26",0.4896,0.4896,0.4896,0.4896,0.0],["1990-03-27",0.4896,0.5184,0.4896,0.4992,24300.0],["1990-03-28",0.4896,0.4896,0.4896,0.4896,2025.0],["1990-03-29",0.4896,0.4896,0.4896,0.4896,0.0],["1990-03-30",0.4896,0.4896,0.4896,0.4896,0.0],["1990-04-02",0.4896,0.4896,0.4896,0.4896,0.0],["1990-04-03",0.4896,0.4896,0.4896,0.4896,2025.0],["1990-04-04",0.4896,0.4992,0.4896,0.4992,46575.0],["1990-04-05",0.4992,0.4992,0.4992,0.4992,0.0],["1990-04-06",0.48,0.48,0.48,0.48,1013.0],["1990-04-09",0.48,0.48,0.48,0.48,0.0],["1990-04-10",0.48,0.48,0.48,0.48,0.0],["1990-04-11",0.48,0.48,0.48,0.48,0.0],["1990-04-12",0.48,0.48,0.48,0.48,0.0],["1990-04-16",0.48,0.48,0.48,0.48,0.0],["1990-04-17",0.48,0.48,0.48,0.48,10125.0],["1990-04-18",0.48,0.4992,0.48,0.4992,67838.0],["1990-04-19",0.48,0.48,0.4608,0.4608,6075.0],["1990-04-20",0.4416,0.4416,0.4416,0.4416,2025.0],["1990-04-23",0.4416,0.4416,0.4416,0.4416,4050.0],["1990-04-24",0.4416,0.4416,0.4416,0.4416,0.0],["1990-04-25",0.4608,0.4608,0.4608,0.4608,5063.0],["1990-04-26",0.4608,0.4608,0.4608,0.4608,0.0],["1990-04-27",0.4416,0.4512,0.4416,0.4512,10125.0],["1990-04-30",0.4512,0.4512,0.4512,0.4512,0.0],["1990-05-01",0.48,0.48,0.48,0.48,15188.0],["1990-05-02",0.48,0.48,0.48,0.48,0.0],["1990-05-03",0.4416,0.4416,0.4416,0.4416,4050.0],["1990-05-04",0.4416,0.4416,0.4416,0.4416,3038.0],["1990-05-07",0.4416,0.4416,0.4416,0.4416,0.0],["1990-05-08",0.4416,0.4416,0.4416,0.4416,0.0],["1990-05-09",0.48,0.4992,0.4608,0.4896,104288.0],["1990-05-10",0.48,0.48,0.48,0.48,16200.0],["1990-05-11",0.48,0.48,0.48,0.48,0.0],["1990-05-14",0.48,0.48,0.48,0.48,0.0],["1990-05-15",0.48,0.48,0.48,0.48,3038.0],["1990-05-16",0.48,0.4896,0.48,0.4896,126563.0],["1990-05-17",0.48,0.48,0.4608,0.4608,8100.0],["1990-05-18",0.4608,0.4608,0.4608,0.4608,0.0],["1990-05-21",0.4608,0.4608,0.4608,0.4608,1013.0],["1990-05-22",0.4608,0.4608,0.4608,0.4608,0.0],["1990-05-23",0.4608,0.4608,0.4608,0.4608,0.0],["1990-05-24",0.4608,0.4608,0.4608,0.4608,1013.0],["1990-05-25",0.4608,0.4608,0.4608,0.4608,24300.0],["1990-05-29",0.4608,0.4608,0.4608,0.4608,0.0],["1990-05-30",0.4608,0.4608,0.4608,0.4608,0.0],["1990-05-31",0.4608,0.4608,0.4608,0.4608,20250.0],["1990-06-01",0.4608,0.4608,0.4608,0.4608,0.0],["1990-06-04",0.4608,0.4608,0.4608,0.4608,0.0],["1990-06-05",0.4704,0.4704,0.4704,0.4704,3038.0],["1990-06-06",0.4704,0.4704,0.4704,0.4704,3038.0],["1990-06-07",0.4704,0.4704,0.4704,0.4704,0.0],["1990-06-08",0.4416,0.4704,0.4416,0.4512,17213.0],["1990-06-11",0.4512,0.4512,0.4512,0.4512,3038.0],["1990-06-12",0.4512,0.4512,0.4416,0.4512,75938.0],["1990-06-13",0.4416,0.4512,0.4416,0.4416,13163.0],["1990-06-14",0.4896,0.4896,0.4416,0.4416,5063.0],["1990-06-15",0.4896,0.4896,0.4896,0.4896,3038.0],["1990-06-18",0.4896,0.4896,0.4896,0.4896,0.0],["1990-06-19",0.4896,0.4896,0.4896,0.4896,0.0],["1990-06-20",0.4416,0.4416,0.4416,0.4416,16200.0],["1990-06-21",0.4416,0.4416,0.4416,0.4416,0.0],["1990-06-22",0.4512,0.4512,0.4512,0.4512,16200.0],["1990-06-25",0.4416,0.4416,0.4416,0.4416,8100.0],["1990-06-26",0.4416,0.4416,0.4416,0.4416,0.0],["1990-06-27",0.4416,0.4416,0.4416,0.4416,0.0],["1990-06-28",0.4416,0.4416,0.4416,0.4416,0.0],["1990-06-29",0.4416,0.4416,0.4416,0.4416,11138.0],["1990-07-02",0.4608,0.4608,0.4608,0.4608,10125.0],["1990-07-03",0.4608,0.4608,0.4608,0.4608,0.0],["1990-07-05",0.4608,0.4608,0.4608,0.4608,0.0],["1990-07-06",0.4512,0.4512,0.4416,0.4416,13163.0],["1990-07-09",0.4224,0.4416,0.4224,0.4416,13163.0],["1990-07-10",0.4416,0.4416,0.4416,0.4416,0.0],["1990-07-11",0.4416,0.4416,0.4416,0.4416,0.0],["1990-07-12",0.4224,0.4224,0.4224,0.4224,1013.0],["1990-07-13",0.4224,0.4224,0.4224,0.4224,1013.0],["1990-07-16",0.4224,0.4224,0.4224,0.4224,23288.0],["1990-07-17",0.4224,0.4224,0.4224,0.4224,0.0],["1990-07-18",0.4224,0.4416,0.4224,0.4224,25313.0],["1990-07-19",0.4224,0.4224,0.4224,0.4224,0.0],["1990-07-20",0.4224,0.432,0.4224,0.4224,55688.0],["1990-07-23",0.4224,0.4224,0.384,0.384,52650.0],["1990-07-24",0.384,0.384,0.384,0.384,0.0],["1990-07-25",0.384,0.384,0.384,0.384,32400.0],["1990-07-26",0.384,0.3936,0.384,0.3936,26325.0],["1990-07-27",0.4416,0.4416,0.4416,0.4416,37463.0],["1990-07-30",0.4416,0.4416,0.4416,0.4416,0.0],["1990-07-31",0.4416,0.4416,0.4416,0.4416,0.0],["1990-08-01",0.384,0.384,0.384,0.384,1013.0],["1990-08-02",0.4032,0.4416,0.4032,0.4416,6075.0],["1990-08-03",0.4416,0.4416,0.4032,0.4416,99225.0],["1990-08-06",0.4416,0.4416,0.4416,0.4416,0.0],["1990-08-07",0.4416,0.4416,0.4416,0.4416,0.0],["1990-08-08",0.4416,0.4416,0.4416,0.4416,0.0],["1990-08-09",0.4128,0.4128,0.4032,0.4032,28350.0],["1990-08-10",0.4128,0.4128,0.4128,0.4128,3038.0],["1990-08-13",0.4032,0.4032,0.4032,0.4032,1013.0],["1990-08-14",0.4032,0.4032,0.4032,0.4032,0.0],["1990-08-15",0.4032,0.4032,0.4032,0.4032,10125.0],["1990-08-16",0.4032,0.4032,0.4032,0.4032,0.0],["1990-08-17",0.4032,0.4032,0.4032,0.4032,0.0],["1990-08-20",0.4032,0.4032,0.4032,0.4032,2025.0],["1990-08-21",0.4032,0.4032,0.4032,0.4032,0.0],["1990-08-22",0.4032,0.4032,0.384,0.384,24300.0],["1990-08-23",0.384,0.384,0.3456,0.3456,17213.0],["1990-08-24",0.3456,0.3456,0.3456,0.3456,5063.0],["1990-08-27",0.3456,0.3456,0.3456,0.3456,0.0],["1990-08-28",0.3456,0.3456,0.3456,0.3456,2025.0],["1990-08-29",0.4032,0.4032,0.4032,0.4032,5063.0],["1990-08-30",0.4032,0.4032,0.4032,0.4032,0.0],["1990-08-31",0.4032,0.4032,0.4032,0.4032,0.0],["1990-09-04",0.4032,0.4032,0.4032,0.4032,0.0],["1990-09-05",0.384,0.384,0.384,0.384,435375.0],["1990-09-06",0.384,0.384,0.384,0.384,0.0],["1990-09-07",0.3456,0.3456,0.3264,0.3264,35438.0],["1990-09-10",0.3072,0.3072,0.2496,0.2592,131625.0],["1990-09-11",0.3072,0.3264,0.3072,0.3264,61763.0],["1990-09-12",0.288,0.3648,0.288,0.3648,24300.0],["1990-09-13",0.2976,0.3168,0.2976,0.3168,10125.0],["1990-09-14",0.3168,0.3168,0.3168,0.3168,0.0],["1990-09-17",0.2976,0.2976,0.2976,0.2976,2025.0],["1990-09-18",0.3648,0.3648,0.3648,0.3648,2025.0],["1990-09-19",0.3072,0.3072,0.3072,0.3072,1013.0],["1990-09-20",0.3072,0.3072,0.3072,0.3072,0.0],["1990-09-21",0.3072,0.3072,0.3072,0.3072,0.0],["1990-09-24",0.3072,0.3072,0.3072,0.3072,0.0],["1990-09-25",0.3072,0.3072,0.3072,0.3072,1013.0],["1990-09-26",0.3072,0.3072,0.3072,0.3072,5063.0],["1990-09-27",0.3072,0.3072,0.3072,0.3072,16200.0],["1990-09-28",0.3648,0.3648,0.3648,0.3648,1013.0],["1990-10-01",0.3648,0.3648,0.3648,0.3648,0.0],["1990-10-02",0.3072,0.3168,0.3072,0.3072,122513.0],["1990-10-03",0.3264,0.3264,0.3264,0.3264,86063.0],["1990-10-04",0.3264,0.3264,0.3264,0.3264,0.0],["1990-10-05",0.3264,0.3264,0.3264,0.3264,0.0],["1990-10-08",0.3264,0.3264,0.3264,0.3264,0.0],["1990-10-09",0.2976,0.3264,0.2976,0.3264,20250.0],["1990-10-10",0.3264,0.3264,0.3264,0.3264,0.0],["1990-10-11",0.288,0.3264,0.2688,0.3264,19238.0],["1990-10-12",0.2688,0.3264,0.2592,0.2592,62775.0],["1990-10-15",0.3264,0.3264,0.2592,0.2592,73913.0],["1990-10-16",0.2592,0.3264,0.2496,0.3264,77963.0],["1990-10-17",0.3264,0.3264,0.3264,0.3264,0.0],["1990-10-18",0.3168,0.3168,0.2496,0.2496,14175.0],["1990-10-19",0.3168,0.3168,0.3168,0.3168,10125.0],["1990-10-22",0.2496,0.2496,0.2496,0.2496,11138.0],["1990-10-23",0.2688,0.3072,0.2688,0.2784,15188.0],["1990-10-24",0.2496,0.3072,0.2304,0.2688,102263.0],["1990-10-25",0.2688,0.2688,0.2688,0.2688,3038.0],["1990-10-26",0.2688,0.2688,0.2688,0.2688,0.0],["1990-10-29",0.2688,0.2688,0.2688,0.2688,0.0],["1990-10-30",0.3264,0.3264,0.3264,0.3264,3038.0],["1990-10-31",0.3456,0.3456,0.3456,0.3456,1013.0],["1990-11-01",0.2688,0.2688,0.2688,0.2688,8100.0],["1990-11-02",0.3456,0.3456,0.2688,0.3456,19238.0],["1990-11-05",0.3456,0.3456,0.3456,0.3456,0.0],["1990-11-06",0.3456,0.3456,0.3456,0.3456,0.0],["1990-11-07",0.3168,0.3168,0.3168,0.3168,111375.0],["1990-11-08",0.3168,0.3168,0.3168,0.3168,0.0],["1990-11-09",0.3168,0.3168,0.3168,0.3168,0.0],["1990-11-12",0.3072,0.3072,0.2784,0.2784,49613.0],["1990-11-13",0.3072,0.3072,0.2784,0.2784,54675.0],["1990-11-14",0.3072,0.3072,0.2784,0.2784,44550.0],["1990-11-15",0.2784,0.2784,0.2784,0.2784,0.0],["1990-11-16",0.2784,0.2784,0.2784,0.2784,0.0],["1990-11-19",0.3264,0.3264,0.3264,0.3264,1013.0],["1990-11-20",0.2784,0.2784,0.2784,0.2784,1013.0],["1990-11-21",0.3264,0.3264,0.2784,0.2784,62775.0],["1990-11-23",0.2784,0.2784,0.2784,0.2784,0.0],["1990-11-26",0.2784,0.2784,0.2784,0.2784,0.0],["1990-11-27",0.3072,0.3072,0.3072,0.3072,11138.0],["1990-11-28",0.3264,0.336,0.288,0.288,26325.0],["1990-11-29",0.3456,0.3456,0.3456,0.3456,5063.0],["1990-11-30",0.288,0.288,0.288,0.288,10125.0],["1990-12-03",0.2976,0.3456,0.288,0.288,15188.0],["1990-12-04",0.288,0.3456,0.288,0.3456,6075.0],["1990-12-05",0.288,0.288,0.288,0.288,21263.0],["1990-12-06",0.288,0.288,0.288,0.288,2025.0],["1990-12-07",0.288,0.288,0.288,0.288,0.0],["1990-12-10",0.288,0.288,0.288,0.288,22275.0],["1990-12-11",0.288,0.288,0.288,0.288,0.0],["1990-12-12",0.3072,0.3072,0.3072,0.3072,2025.0],["1990-12-13",0.3072,0.3072,0.3072,0.3072,4050.0],["1990-12-14",0.3264,0.3456,0.3072,0.3072,248063.0],["1990-12-17",0.3072,0.3072,0.3072,0.3072,10125.0],["1990-12-18",0.3072,0.3648,0.3072,0.3072,13163.0],["1990-12-19",0.3552,0.3648,0.3552,0.3648,62775.0],["1990-12-20",0.3264,0.3264,0.3264,0.3264,28350.0],["1990-12-21",0.3264,0.3264,0.3264,0.3264,41513.0],["1990-12-24",0.3264,0.3264,0.3264,0.3264,0.0],["1990-12-26",0.3264,0.3264,0.3264,0.3264,0.0],["1990-12-27",0.3072,0.3408,0.3072,0.336,40500.0],["1990-12-28",0.3072,0.3072,0.3072,0.3072,2025.0],["1990-12-31",0.3072,0.3456,0.3072,0.3456,27338.0],["1991-01-02",0.3456,0.3456,0.3456,0.3456,0.0],["1991-01-03",0.3072,0.3072,0.3072,0.3072,1013.0],["1991-01-04",0.3264,0.3264,0.2976,0.2976,11138.0],["1991-01-07",0.288,0.288,0.2688,0.2688,8100.0],["1991-01-08",0.288,0.288,0.288,0.288,2025.0],["1991-01-09",0.288,0.288,0.288,0.288,0.0],["1991-01-10",0.3264,0.3264,0.3264,0.3264,15188.0],["1991-01-11",0.3072,0.3264,0.2688,0.3072,122513.0],["1991-01-14",0.3072,0.3072,0.3072,0.3072,25313.0],["1991-01-15",0.3072,0.3072,0.3072,0.3072,0.0],["1991-01-16",0.3264,0.3264,0.3264,0.3264,15188.0],["1991-01-17",0.3264,0.3264,0.3264,0.3264,0.0],["1991-01-18",0.3264,0.3264,0.3264,0.3264,0.0],["1991-01-21",0.3264,0.3264,0.3264,0.3264,0.0],["1991-01-22",0.3264,0.3264,0.3264,0.3264,0.0],["1991-01-23",0.3264,0.3264,0.3264,0.3264,0.0],["1991-01-24",0.3648,0.3648,0.3648,0.3648,243000.0],["1991-01-25",0.3648,0.3648,0.3648,0.3648,10125.0],["1991-01-28",0.3072,0.3072,0.3072,0.3072,4050.0],["1991-01-29",0.3072,0.3072,0.3072,0.3072,0.0],["1991-01-30",0.3072,0.3072,0.3072,0.3072,0.0],["1991-01-31",0.3072,0.3072,0.3072,0.3072,0.0],["1991-02-01",0.3072,0.3072,0.3072,0.3072,0.0],["1991-02-04",0.3072,0.3072,0.3072,0.3072,0.0],["1991-02-05",0.3072,0.3072,0.3072,0.3072,0.0],["1991-02-06",0.3072,0.3072,0.3072,0.3072,2025.0],["1991-02-07",0.384,0.384,0.384,0.384,5063.0],["1991-02-08",0.384,0.384,0.384,0.384,0.0],["1991-02-11",0.384,0.384,0.384,0.384,0.0],["1991-02-12",0.3456,0.3456,0.3456,0.3456,4050.0],["1991-02-13",0.3264,0.3264,0.3264,0.3264,3038.0],["1991-02-14",0.3264,0.3264,0.3264,0.3264,1013.0],["1991-02-15",0.3264,0.3264,0.3264,0.3264,3038.0],["1991-02-19",0.4032,0.4032,0.4032,0.4032,23288.0],["1991-02-20",0.384,0.384,0.3264,0.3264,30375.0],["1991-02-21",0.3264,0.3264,0.3264,0.3264,0.0],["1991-02-22",0.336,0.3648,0.336,0.3648,44550.0],["1991-02-25",0.3648,0.3648,0.3648,0.3648,0.0],["1991-02-26",0.3648,0.3648,0.3648,0.3648,0.0],["1991-02-27",0.336,0.336,0.336,0.336,2025.0],["1991-02-28",0.3264,0.3648,0.3072,0.3456,112388.0],["1991-03-01",0.3264,0.3264,0.3264,0.3264,9113.0],["1991-03-04",0.288,0.3072,0.288,0.3072,60750.0],["1991-03-05",0.3456,0.384,0.3456,0.3648,86063.0],["1991-03-06",0.4032,0.4608,0.3648,0.3744,160988.0],["1991-03-07",0.4368,0.4368,0.4368,0.4368,40500.0],["1991-03-08",0.4416,0.4416,0.4416,0.4416,3038.0],["1991-03-11",0.4416,0.4416,0.3648,0.3648,9113.0],["1991-03-12",0.3648,0.3648,0.3648,0.3648,0.0],["1991-03-13",0.384,0.384,0.384,0.384,28350.0],["1991-03-14",0.384,0.384,0.384,0.384,0.0],["1991-03-15",0.432,0.432,0.432,0.432,30375.0],["1991-03-18",0.432,0.432,0.432,0.432,0.0],["1991-03-19",0.3648,0.4416,0.3648,0.4416,57713.0],["1991-03-20",0.4416,0.4416,0.4416,0.4416,0.0],["1991-03-21",0.432,0.432,0.432,0.432,12150.0],["1991-03-22",0.384,0.4416,0.384,0.4416,5063.0],["1991-03-25",0.3936,0.3936,0.3936,0.3936,4050.0],["1991-03-26",0.3936,0.4416,0.3936,0.4416,24300.0],["1991-03-27",0.4032,0.4032,0.4032,0.4032,2025.0],["1991-03-28",0.4032,0.4032,0.4032,0.4032,0.0],["1991-04-01",0.4608,0.4608,0.4608,0.4608,13163.0],["1991-04-02",0.4608,0.4608,0.4608,0.4608,0.0],["1991-04-03",0.4608,0.4608,0.4608,0.4608,0.0],["1991-04-04",0.4608,0.4608,0.4608,0.4608,0.0],["1991-04-05",0.4032,0.4032,0.4032,0.4032,6075.0],["1991-04-08",0.4608,0.4608,0.4608,0.4608,1013.0],["1991-04-09",0.4608,0.4608,0.4608,0.4608,0.0],["1991-04-10",0.4608,0.4608,0.4608,0.4608,0.0],["1991-04-11",0.4032,0.4032,0.4032,0.4032,6075.0],["1991-04-12",0.432,0.432,0.432,0.432,20250.0],["1991-04-15",0.432,0.432,0.432,0.432,0.0],["1991-04-16",0.4032,0.4032,0.4032,0.4032,6075.0],["1991-04-17",0.432,0.432,0.432,0.432,3038.0],["1991-04-18",0.432,0.432,0.432,0.432,0.0],["1991-04-19",0.432,0.432,0.432,0.432,0.0],["1991-04-22",0.4032,0.4128,0.4032,0.4128,27338.0],["1991-04-23",0.4032,0.4608,0.4032,0.4032,157950.0],["1991-04-24",0.4608,0.4608,0.4608,0.4608,5063.0],["1991-04-25",0.4608,0.4608,0.4608,0.4608,0.0],["1991-04-26",0.4416,0.4416,0.4416,0.4416,10125.0],["1991-04-29",0.4608,0.4608,0.384,0.384,10125.0],["1991-04-30",0.384,0.384,0.3552,0.3552,29363.0],["1991-05-01",0.3648,0.3648,0.3648,0.3648,6075.0],["1991-05-02",0.3648,0.3648,0.3648,0.3648,0.0],["1991-05-03",0.4416,0.4416,0.4416,0.4416,25313.0],["1991-05-06",0.4224,0.4224,0.4224,0.4224,298688.0],["1991-05-07",0.4416,0.4416,0.4416,0.4416,1013.0],["1991-05-08",0.3648,0.3648,0.3648,0.3648,2025.0],["1991-05-09",0.4128,0.4224,0.4128,0.4224,308813.0],["1991-05-10",0.3648,0.3648,0.3648,0.3648,3038.0],["1991-05-13",0.384,0.384,0.3648,0.3648,8100.0],["1991-05-14",0.4416,0.4416,0.4416,0.4416,1013.0],["1991-05-15",0.4416,0.4416,0.4416,0.4416,0.0],["1991-05-16",0.4416,0.4416,0.4416,0.4416,5063.0],["1991-05-17",0.4416,0.4416,0.4416,0.4416,0.0],["1991-05-20",0.4416,0.4416,0.4416,0.4416,0.0],["1991-05-21",0.4416,0.4416,0.4416,0.4416,0.0],["1991-05-22",0.4416,0.4416,0.4416,0.4416,0.0],["1991-05-23",0.4128,0.4128,0.3648,0.3648,8100.0],["1991-05-24",0.3648,0.3648,0.3648,0.3648,0.0],["1991-05-28",0.3648,0.3648,0.3648,0.3648,0.0],["1991-05-29",0.3648,0.3648,0.3648,0.3648,5063.0],["1991-05-30",0.3648,0.3648,0.3648,0.3648,0.0],["1991-05-31",0.3648,0.3648,0.3648,0.3648,0.0],["1991-06-03",0.3648,0.3648,0.3648,0.3648,3038.0],["1991-06-04",0.3648,0.3648,0.3648,0.3648,0.0],["1991-06-05",0.3648,0.3648,0.3648,0.3648,1013.0],["1991-06-06",0.3648,0.3648,0.3648,0.3648,0.0],["1991-06-07",0.3648,0.3648,0.3648,0.3648,0.0],["1991-06-10",0.3648,0.3648,0.3648,0.3648,0.0],["1991-06-11",0.384,0.4224,0.384,0.4224,15188.0],["1991-06-12",0.4224,0.4224,0.4224,0.4224,0.0],["1991-06-13",0.4224,0.4224,0.4224,0.4224,0.0],["1991-06-14",0.4224,0.4224,0.4224,0.4224,0.0],["1991-06-17",0.4224,0.4224,0.4224,0.4224,0.0],["1991-06-18",0.4224,0.4224,0.4224,0.4224,0.0],["1991-06-19",0.4224,0.4224,0.4224,0.4224,0.0],["1991-06-20",0.3648,0.4224,0.3648,0.4224,17213.0],["1991-06-21",0.384,0.384,0.384,0.384,9113.0],["1991-06-24",0.3456,0.384,0.3456,0.384,20250.0],["1991-06-25",0.384,0.384,0.384,0.384,0.0],["1991-06-26",0.3456,0.3456,0.3456,0.3456,1013.0],["1991-06-27",0.3456,0.3456,0.3456,0.3456,0.0],["1991-06-28",0.3456,0.3456,0.3456,0.3456,0.0],["1991-07-01",0.3456,0.3456,0.3456,0.3456,0.0],["1991-07-02",0.3456,0.3456,0.3456,0.3456,0.0],["1991-07-03",0.3456,0.3456,0.3456,0.3456,0.0],["1991-07-05",0.3456,0.3456,0.3456,0.3456,4050.0],["1991-07-08",0.3456,0.3456,0.3456,0.3456,0.0],["1991-07-09",0.3456,0.3456,0.3456,0.3456,1013.0],["1991-07-10",0.3456,0.3456,0.3456,0.3456,0.0],["1991-07-11",0.3456,0.3456,0.3456,0.3456,7088.0],["1991-07-12",0.3456,0.3456,0.3456,0.3456,7088.0],["1991-07-15",0.3456,0.3456,0.3456,0.3456,8100.0],["1991-07-16",0.384,0.3888,0.384,0.3888,41513.0],["1991-07-17",0.3648,0.3648,0.3648,0.3648,4050.0],["1991-07-18",0.3648,0.3648,0.3648,0.3648,0.0],["1991-07-19",0.3648,0.3648,0.3648,0.3648,2025.0],["1991-07-22",0.384,0.384,0.3792,0.3792,40500.0],["1991-07-23",0.3792,0.3792,0.3792,0.3792,0.0],["1991-07-24",0.3648,0.3648,0.3648,0.3648,1013.0],["1991-07-25",0.384,0.384,0.384,0.384,20250.0],["1991-07-26",0.4224,0.4224,0.4224,0.4224,1013.0],["1991-07-29",0.3792,0.3792,0.3792,0.3792,20250.0],["1991-07-30",0.384,0.384,0.384,0.384,20250.0],["1991-07-31",0.3648,0.3648,0.3648,0.3648,13163.0],["1991-08-01",0.384,0.384,0.3792,0.3792,75938.0],["1991-08-02",0.3984,0.3984,0.3648,0.3936,35438.0],["1991-08-05",0.3936,0.3936,0.3936,0.3936,0.0],["1991-08-06",0.3936,0.3936,0.3936,0.3936,0.0],["1991-08-07",0.4032,0.4224,0.384,0.4224,116438.0],["1991-08-08",0.4224,0.4224,0.4224,0.4224,0.0],["1991-08-09",0.4032,0.4032,0.4032,0.4032,11138.0],["1991-08-12",0.4032,0.4032,0.4032,0.4032,0.0],["1991-08-13",0.4032,0.4032,0.4032,0.4032,0.0],["1991-08-14",0.4032,0.4032,0.4032,0.4032,0.0],["1991-08-15",0.4032,0.432,0.4032,0.432,208575.0],["1991-08-16",0.4032,0.4224,0.4032,0.4224,12150.0],["1991-08-19",0.4224,0.4224,0.4224,0.4224,0.0],["1991-08-20",0.4224,0.4224,0.4224,0.4224,0.0],["1991-08-21",0.4032,0.4032,0.4032,0.4032,1013.0],["1991-08-22",0.4608,0.4608,0.4608,0.4608,6075.0],["1991-08-23",0.4224,0.4608,0.4032,0.4032,20250.0],["1991-08-26",0.4032,0.4032,0.4032,0.4032,0.0],["1991-08-27",0.4032,0.4224,0.4032,0.4032,69863.0],["1991-08-28",0.4032,0.4032,0.4032,0.4032,0.0],["1991-08-29",0.4032,0.4032,0.4032,0.4032,0.0],["1991-08-30",0.432,0.432,0.432,0.432,20250.0],["1991-09-03",0.4128,0.4128,0.4128,0.4128,4050.0],["1991-09-04",0.4128,0.4128,0.4128,0.4128,0.0],["1991-09-05",0.4224,0.4464,0.4224,0.4464,49613.0],["1991-09-06",0.4224,0.4224,0.4224,0.4224,6075.0],["1991-09-09",0.4224,0.4224,0.4224,0.4224,15188.0],["1991-09-10",0.4224,0.4224,0.4224,0.4224,0.0],["1991-09-11",0.4224,0.4224,0.4224,0.4224,5063.0],["1991-09-12",0.4224,0.4416,0.4224,0.4416,111375.0],["1991-09-13",0.4032,0.4032,0.4032,0.4032,4050.0],["1991-09-16",0.4032,0.4032,0.4032,0.4032,3038.0],["1991-09-17",0.4032,0.4032,0.4032,0.4032,15188.0],["1991-09-18",0.4032,0.4032,0.4032,0.4032,0.0],["1991-09-19",0.4032,0.4032,0.4032,0.4032,0.0],["1991-09-20",0.4032,0.4224,0.4032,0.4032,24300.0],["1991-09-23",0.4032,0.4032,0.4032,0.4032,4050.0],["1991-09-24",0.384,0.384,0.384,0.384,2025.0],["1991-09-25",0.384,0.384,0.384,0.384,0.0],["1991-09-26",0.384,0.384,0.384,0.384,0.0],["1991-09-27",0.384,0.384,0.384,0.384,0.0],["1991-09-30",0.384,0.384,0.384,0.384,0.0],["1991-10-01",0.3936,0.3936,0.3936,0.3936,1013.0],["1991-10-02",0.3936,0.3936,0.3936,0.3936,0.0],["1991-10-03",0.3936,0.3936,0.3936,0.3936,0.0],["1991-10-04",0.3936,0.3936,0.3936,0.3936,0.0],["1991-10-07",0.3936,0.3936,0.3936,0.3936,0.0],["1991-10-08",0.3936,0.3936,0.3936,0.3936,2025.0],["1991-10-09",0.3936,0.3936,0.3936,0.3936,0.0],["1991-10-10",0.4416,0.4416,0.4416,0.4416,2025.0],["1991-10-11",0.3936,0.4224,0.3936,0.4224,11138.0],["1991-10-14",0.4224,0.4224,0.4224,0.4224,0.0],["1991-10-15",0.4224,0.4224,0.4224,0.4224,0.0],["1991-10-16",0.4032,0.4032,0.4032,0.4032,3038.0],["1991-10-17",0.4032,0.4032,0.4032,0.4032,5063.0],["1991-10-18",0.432,0.432,0.432,0.432,4050.0],["1991-10-21",0.4032,0.4032,0.4032,0.4032,2025.0],["1991-10-22",0.4032,0.4032,0.4032,0.4032,0.0],["1991-10-23",0.4416,0.4416,0.4032,0.4032,7088.0],["1991-10-24",0.4032,0.4032,0.4032,0.4032,0.0],["1991-10-25",0.4032,0.4032,0.4032,0.4032,0.0],["1991-10-28",0.4416,0.4416,0.4224,0.4416,82013.0],["1991-10-29",0.4416,0.4416,0.4416,0.4416,0.0],["1991-10-30",0.4224,0.4224,0.4224,0.4224,8100.0],["1991-10-31",0.4032,0.4032,0.4032,0.4032,10125.0],["1991-11-01",0.4032,0.4032,0.4032,0.4032,0.0],["1991-11-04",0.4032,0.4032,0.4032,0.4032,4050.0],["1991-11-05",0.4032,0.4032,0.4032,0.4032,0.0],["1991-11-06",0.4032,0.4032,0.4032,0.4032,5063.0],["1991-11-07",0.4416,0.4416,0.4224,0.4224,4050.0],["1991-11-08",0.4224,0.4224,0.4224,0.4224,0.0],["1991-11-11",0.4128,0.4128,0.4128,0.4128,11138.0],["1991-11-12",0.4032,0.4032,0.4032,0.4032,5063.0],["1991-11-13",0.4608,0.4608,0.4032,0.4032,78975.0],["1991-11-14",0.4032,0.4032,0.4032,0.4032,0.0],["1991-11-15",0.4032,0.4032,0.4032,0.4032,2025.0],["1991-11-18",0.4032,0.4032,0.4032,0.4032,0.0],["1991-11-19",0.4032,0.4032,0.4032,0.4032,0.0],["1991-11-20",0.4032,0.4032,0.4032,0.4032,0.0],["1991-11-21",0.4032,0.4032,0.4032,0.4032,9113.0],["1991-11-22",0.4608,0.4608,0.4032,0.4032,258188.0],["1991-11-25",0.4032,0.4032,0.4032,0.4032,0.0],["1991-11-26",0.4032,0.4032,0.4032,0.4032,0.0],["1991-11-27",0.4032,0.4032,0.4032,0.4032,0.0],["1991-11-29",0.4608,0.4608,0.4608,0.4608,5063.0],["1991-12-02",0.4608,0.4608,0.4032,0.4608,7088.0],["1991-12-03",0.4032,0.4032,0.4032,0.4032,15188.0],["1991-12-04",0.4416,0.4416,0.4416,0.4416,2025.0],["1991-12-05",0.4032,0.4032,0.4032,0.4032,3038.0],["1991-12-06",0.4032,0.4032,0.4032,0.4032,0.0],["1991-12-09",0.4032,0.4032,0.4032,0.4032,3038.0],["1991-12-10",0.4416,0.4416,0.4032,0.4032,14175.0],["1991-12-11",0.4224,0.4224,0.3936,0.3936,42525.0],["1991-12-12",0.384,0.384,0.384,0.384,15188.0],["1991-12-13",0.3456,0.3456,0.3264,0.3264,25313.0],["1991-12-16",0.3264,0.3648,0.3264,0.3264,29363.0],["1991-12-17",0.3264,0.3456,0.3264,0.3456,27338.0],["1991-12-18",0.4032,0.4032,0.336,0.3648,28350.0],["1991-12-19",0.3648,0.3648,0.3648,0.3648,0.0],["1991-12-20",0.336,0.336,0.336,0.336,7088.0],["1991-12-23",0.336,0.384,0.336,0.384,26325.0],["1991-12-24",0.336,0.336,0.336,0.336,1013.0],["1991-12-26",0.336,0.336,0.336,0.336,0.0],["1991-12-27",0.3456,0.3456,0.3456,0.3456,12150.0],["1991-12-30",0.3456,0.384,0.3456,0.384,20250.0],["1991-12-31",0.384,0.384,0.384,0.384,19238.0],["1992-01-02",0.384,0.384,0.384,0.384,0.0],["1992-01-03",0.384,0.384,0.384,0.384,0.0],["1992-01-06",0.4032,0.4032,0.4032,0.4032,40500.0],["1992-01-07",0.384,0.384,0.384,0.384,1013.0],["1992-01-08",0.4224,0.4224,0.4032,0.4032,31388.0],["1992-01-09",0.4032,0.4032,0.4032,0.4032,0.0],["1992-01-10",0.384,0.384,0.384,0.384,2025.0],["1992-01-13",0.384,0.4224,0.384,0.4224,16200.0],["1992-01-14",0.4224,0.4224,0.4224,0.4224,0.0],["1992-01-15",0.4224,0.4224,0.384,0.384,8100.0],["1992-01-16",0.4224,0.4224,0.4224,0.4224,20250.0],["1992-01-17",0.4224,0.4416,0.4032,0.4224,24300.0],["1992-01-20",0.4032,0.4608,0.4032,0.4608,15188.0],["1992-01-21",0.4608,0.4608,0.4032,0.4224,395888.0],["1992-01-22",0.4608,0.4608,0.4224,0.4224,10125.0],["1992-01-23",0.4224,0.4224,0.4224,0.4224,0.0],["1992-01-24",0.4224,0.4224,0.4224,0.4224,0.0],["1992-01-27",0.4224,0.4224,0.4224,0.4224,5063.0],["1992-01-28",0.4512,0.4512,0.4512,0.4512,14175.0],["1992-01-29",0.432,0.4512,0.432,0.4512,36450.0],["1992-01-30",0.4416,0.4416,0.4416,0.4416,6075.0],["1992-01-31",0.4704,0.5184,0.4608,0.4992,74925.0],["1992-02-03",0.5568,0.5568,0.528,0.5568,42525.0],["1992-02-04",0.4992,0.528,0.4992,0.528,79988.0],["1992-02-05",0.528,0.528,0.528,0.528,0.0],["1992-02-06",0.4992,0.4992,0.4992,0.4992,5063.0],["1992-02-07",0.4992,0.4992,0.4992,0.4992,0.0],["1992-02-10",0.4992,0.4992,0.4992,0.4992,10125.0],["1992-02-11",0.4992,0.4992,0.4992,0.4992,0.0],["1992-02-12",0.48,0.5376,0.48,0.5376,94163.0],["1992-02-13",0.48,0.5376,0.48,0.5376,42525.0],["1992-02-14",0.5376,0.5376,0.5376,0.5376,0.0],["1992-02-18",0.5472,0.5952,0.5472,0.5808,568013.0],["1992-02-19",0.5376,0.576,0.5376,0.576,38475.0],["1992-02-20",0.576,0.576,0.5376,0.5376,7088.0],["1992-02-21",0.576,0.576,0.5376,0.5376,47588.0],["1992-02-24",0.5376,0.5376,0.5376,0.5376,0.0],["1992-02-25",0.5376,0.5952,0.5184,0.5376,23288.0],["1992-02-26",0.5184,0.5232,0.5184,0.5232,30375.0],["1992-02-27",0.5232,0.5232,0.5232,0.5232,0.0],["1992-02-28",0.5232,0.5232,0.5232,0.5232,0.0],["1992-03-02",0.48,0.48,0.48,0.48,1013.0],["1992-03-03",0.48,0.48,0.48,0.48,0.0],["1992-03-04",0.48,0.48,0.48,0.48,0.0],["1992-03-05",0.5184,0.5184,0.5184,0.5184,21263.0],["1992-03-06",0.5184,0.5184,0.5184,0.5184,0.0],["1992-03-09",0.4992,0.4992,0.4608,0.4608,23288.0],["1992-03-10",0.4608,0.4608,0.4608,0.4608,0.0],["1992-03-11",0.4608,0.4608,0.4608,0.4608,0.0],["1992-03-12",0.4848,0.4848,0.48,0.48,91125.0],["1992-03-13",0.5184,0.5184,0.5184,0.5184,16200.0],["1992-03-16",0.5184,0.5184,0.5184,0.5184,0.0],["1992-03-17",0.48,0.48,0.48,0.48,2025.0],["1992-03-18",0.5568,0.5568,0.5568,0.5568,12150.0],["1992-03-19",0.5184,0.5184,0.5184,0.5184,1013.0],["1992-03-20",0.5184,0.5184,0.5184,0.5184,0.0],["1992-03-23",0.528,0.528,0.528,0.528,7088.0],["1992-03-24",0.528,0.528,0.528,0.528,0.0],["1992-03-25",0.528,0.528,0.528,0.528,0.0],["1992-03-26",0.5568,0.5568,0.5568,0.5568,16200.0],["1992-03-27",0.5568,0.5568,0.5568,0.5568,0.0],["1992-03-30",0.5568,0.5568,0.5568,0.5568,0.0],["1992-03-31",0.4992,0.4992,0.4992,0.4992,11138.0],["1992-04-01",0.5184,0.5184,0.5184,0.5184,4050.0],["1992-04-02",0.4992,0.4992,0.4992,0.4992,2025.0],["1992-04-03",0.5088,0.5088,0.5088,0.5088,4050.0],["1992-04-06",0.4992,0.4992,0.4992,0.4992,7088.0],["1992-04-07",0.4992,0.5376,0.4992,0.5376,45563.0],["1992-04-08",0.5376,0.5376,0.4992,0.4992,5063.0],["1992-04-09",0.4992,0.4992,0.4992,0.4992,0.0],["1992-04-10",0.4992,0.4992,0.4992,0.4992,22275.0],["1992-04-13",0.4992,0.4992,0.4992,0.4992,10125.0],["1992-04-14",0.4992,0.4992,0.4992,0.4992,1013.0],["1992-04-15",0.4992,0.4992,0.4992,0.4992,0.0],["1992-04-16",0.4992,0.5184,0.4992,0.5184,20250.0],["1992-04-20",0.5184,0.5184,0.5184,0.5184,7088.0],["1992-04-21",0.4992,0.4992,0.4992,0.4992,3038.0],["1992-04-22",0.5376,0.5376,0.5376,0.5376,46575.0],["1992-04-23",0.576,0.576,0.5376,0.576,62775.0],["1992-04-24",0.576,0.576,0.576,0.576,0.0],["1992-04-27",0.5376,0.576,0.5376,0.5664,43538.0],["1992-04-28",0.5376,0.5376,0.5376,0.5376,13163.0],["1992-04-29",0.5376,0.5376,0.5376,0.5376,0.0],["1992-04-30",0.576,0.576,0.576,0.576,10125.0],["1992-05-01",0.5472,0.5568,0.5472,0.5568,9113.0],["1992-05-04",0.576,0.576,0.5472,0.576,30375.0],["1992-05-05",0.5568,0.576,0.5568,0.576,45563.0],["1992-05-06",0.5952,0.6144,0.576,0.6144,147825.0],["1992-05-07",0.6144,0.6144,0.6144,0.6144,0.0],["1992-05-08",0.576,0.576,0.576,0.576,33413.0],["1992-05-11",0.576,0.576,0.576,0.576,0.0],["1992-05-12",0.576,0.576,0.576,0.576,0.0],["1992-05-13",0.5568,0.5568,0.5568,0.5568,5063.0],["1992-05-14",0.5568,0.5568,0.5568,0.5568,5063.0],["1992-05-15",0.5568,0.5568,0.5568,0.5568,0.0],["1992-05-18",0.5568,0.5568,0.5568,0.5568,0.0],["1992-05-19",0.5568,0.5568,0.5568,0.5568,1013.0],["1992-05-20",0.576,0.576,0.576,0.576,20250.0],["1992-05-21",0.5568,0.5568,0.5568,0.5568,5063.0],["1992-05-22",0.5568,0.5568,0.5568,0.5568,0.0],["1992-05-26",0.5568,0.5568,0.5568,0.5568,6075.0],["1992-05-27",0.5568,0.5568,0.5568,0.5568,0.0],["1992-05-28",0.5568,0.5568,0.5568,0.5568,0.0],["1992-05-29",0.5568,0.576,0.5568,0.576,15188.0],["1992-06-01",0.576,0.576,0.576,0.576,0.0],["1992-06-02",0.576,0.576,0.576,0.576,0.0],["1992-06-03",0.576,0.576,0.576,0.576,0.0],["1992-06-04",0.576,0.576,0.576,0.576,0.0],["1992-06-05",0.576,0.576,0.576,0.576,0.0],["1992-06-08",0.576,0.576,0.576,0.576,0.0],["1992-06-09",0.576,0.576,0.576,0.576,40500.0],["1992-06-10",0.5568,0.5664,0.5184,0.5184,115425.0],["1992-06-11",0.5184,0.5184,0.5184,0.5184,0.0],["1992-06-12",0.5184,0.5184,0.5184,0.5184,0.0],["1992-06-15",0.5184,0.5184,0.5184,0.5184,0.0],["1992-06-16",0.5184,0.5184,0.5184,0.5184,3038.0],["1992-06-17",0.5088,0.5088,0.5088,0.5088,6075.0],["1992-06-18",0.4992,0.4992,0.4992,0.4992,60750.0],["1992-06-19",0.4848,0.4848,0.48,0.48,11138.0],["1992-06-22",0.48,0.48,0.4608,0.4608,33413.0],["1992-06-23",0.4608,0.4608,0.4608,0.4608,0.0],["1992-06-24",0.4416,0.48,0.4416,0.48,21263.0],["1992-06-25",0.48,0.48,0.48,0.48,0.0],["1992-06-26",0.48,0.48,0.48,0.48,0.0],["1992-06-29",0.48,0.48,0.48,0.48,0.0],["1992-06-30",0.5376,0.5376,0.5376,0.5376,2025.0],["1992-07-01",0.5376,0.5376,0.5376,0.5376,0.0],["1992-07-02",0.5376,0.5376,0.5376,0.5376,0.0],["1992-07-06",0.5376,0.5376,0.5376,0.5376,0.0],["1992-07-07",0.5376,0.5376,0.5376,0.5376,0.0],["1992-07-08",0.4512,0.4512,0.4512,0.4512,6075.0],["1992-07-09",0.4512,0.4512,0.4512,0.4512,4050.0],["1992-07-10",0.4512,0.4512,0.4512,0.4512,0.0],["1992-07-13",0.5184,0.5184,0.4512,0.4512,13163.0],["1992-07-14",0.4512,0.4512,0.4512,0.4512,0.0],["1992-07-15",0.4512,0.4512,0.4512,0.4512,0.0],["1992-07-16",0.4512,0.4512,0.4512,0.4512,0.0],["1992-07-17",0.4512,0.4512,0.4512,0.4512,3038.0],["1992-07-20",0.4512,0.4512,0.4512,0.4512,0.0],["1992-07-21",0.4416,0.4416,0.4416,0.4416,1013.0],["1992-07-22",0.5184,0.5184,0.48,0.48,40500.0],["1992-07-23",0.48,0.48,0.48,0.48,0.0],["1992-07-24",0.48,0.48,0.48,0.48,0.0],["1992-07-27",0.4416,0.4416,0.4416,0.4416,2025.0],["1992-07-28",0.4416,0.4416,0.4416,0.4416,0.0],["1992-07-29",0.4416,0.4416,0.4416,0.4416,10125.0],["1992-07-30",0.4416,0.4416,0.4416,0.4416,0.0],["1992-07-31",0.4416,0.4416,0.4416,0.4416,0.0],["1992-08-03",0.4416,0.4416,0.4416,0.4416,0.0],["1992-08-04",0.4416,0.4416,0.4416,0.4416,0.0],["1992-08-05",0.4416,0.4416,0.4416,0.4416,0.0],["1992-08-06",0.4416,0.4416,0.4416,0.4416,0.0],["1992-08-07",0.4416,0.4416,0.4416,0.4416,0.0],["1992-08-10",0.4416,0.4416,0.4416,0.4416,0.0],["1992-08-11",0.4416,0.4416,0.4416,0.4416,0.0],["1992-08-12",0.4608,0.4608,0.4608,0.4608,22275.0],["1992-08-13",0.4608,0.4608,0.4608,0.4608,0.0],["1992-08-14",0.4608,0.4608,0.4608,0.4608,0.0],["1992-08-17",0.4608,0.4608,0.4608,0.4608,0.0],["1992-08-18",0.4608,0.4608,0.4608,0.4608,1013.0],["1992-08-19",0.4608,0.4608,0.4608,0.4608,0.0],["1992-08-20",0.4608,0.4608,0.4608,0.4608,0.0],["1992-08-21",0.4656,0.4656,0.4656,0.4656,9113.0],["1992-08-24",0.4656,0.4656,0.4656,0.4656,0.0],["1992-08-25",0.4608,0.4608,0.4608,0.4608,34425.0],["1992-08-26",0.4608,0.4704,0.4608,0.4608,76950.0],["1992-08-27",0.4608,0.4608,0.4608,0.4608,22275.0],["1992-08-28",0.5376,0.5376,0.5376,0.5376,11138.0],["1992-08-31",0.5376,0.5376,0.5376,0.5376,0.0],["1992-09-01",0.5376,0.5376,0.5376,0.5376,1013.0],["1992-09-02",0.5184,0.5376,0.4992,0.4992,91125.0],["1992-09-03",0.5568,0.5568,0.5568,0.5568,12150.0],["1992-09-04",0.5568,0.5568,0.5568,0.5568,0.0],["1992-09-08",0.4992,0.4992,0.4992,0.4992,2025.0],["1992-09-09",0.4992,0.4992,0.4992,0.4992,0.0],["1992-09-10",0.4992,0.5376,0.4992,0.5376,34425.0],["1992-09-11",0.5376,0.5376,0.5376,0.5376,0.0],["1992-09-14",0.5376,0.5376,0.5376,0.5376,20250.0],["1992-09-15",0.5376,0.5376,0.5376,0.5376,0.0],["1992-09-16",0.5376,0.5376,0.5376,0.5376,0.0],["1992-09-17",0.5568,0.5568,0.4992,0.4992,23288.0],["1992-09-18",0.4992,0.4992,0.4992,0.4992,0.0],["1992-09-21",0.4992,0.4992,0.4992,0.4992,2025.0],["1992-09-22",0.5184,0.5568,0.5184,0.5568,46575.0],["1992-09-23",0.5568,0.5568,0.4992,0.4992,46575.0],["1992-09-24",0.4992,0.4992,0.4992,0.4992,6075.0],["1992-09-25",0.4992,0.4992,0.4992,0.4992,0.0],["1992-09-28",0.4992,0.4992,0.4992,0.4992,0.0],["1992-09-29",0.528,0.528,0.528,0.528,17213.0],["1992-09-30",0.528,0.528,0.528,0.528,0.0],["1992-10-01",0.5568,0.5568,0.5568,0.5568,39488.0],["1992-10-02",0.5184,0.6144,0.5184,0.576,131625.0],["1992-10-05",0.5376,0.5376,0.5376,0.5376,1013.0],["1992-10-06",0.6144,0.6144,0.6144,0.6144,10125.0],["1992-10-07",0.6144,0.6144,0.6144,0.6144,0.0],["1992-10-08",0.6144,0.6144,0.6144,0.6144,14175.0],["1992-10-09",0.6144,0.6144,0.5376,0.6144,8100.0],["1992-10-12",0.6144,0.6144,0.6144,0.6144,0.0],["1992-10-13",0.5376,0.5376,0.5376,0.5376,11138.0],["1992-10-14",0.5376,0.5376,0.5376,0.5376,0.0],["1992-10-15",0.5376,0.5376,0.5376,0.5376,0.0],["1992-10-16",0.5088,0.5088,0.4992,0.4992,27338.0],["1992-10-19",0.4992,0.4992,0.4992,0.4992,0.0],["1992-10-20",0.576,0.576,0.576,0.576,17213.0],["1992-10-21",0.5952,0.5952,0.5952,0.5952,20250.0],["1992-10-22",0.5952,0.5952,0.5952,0.5952,0.0],["1992-10-23",0.5376,0.5376,0.5376,0.5376,11138.0],["1992-10-26",0.5952,0.5952,0.5952,0.5952,10125.0],["1992-10-27",0.5376,0.5568,0.5376,0.5568,4050.0],["1992-10-28",0.5568,0.5568,0.5568,0.5568,0.0],["1992-10-29",0.5568,0.5568,0.5568,0.5568,0.0],["1992-10-30",0.5184,0.5952,0.5184,0.5952,11138.0],["1992-11-02",0.5376,0.5568,0.5376,0.5568,13163.0],["1992-11-03",0.5952,0.5952,0.5952,0.5952,10125.0],["1992-11-04",0.5952,0.5952,0.5952,0.5952,0.0],["1992-11-05",0.5952,0.5952,0.5952,0.5952,0.0],["1992-11-06",0.5952,0.5952,0.5952,0.5952,7088.0],["1992-11-09",0.5952,0.5952,0.576,0.5952,45563.0],["1992-11-10",0.6144,0.6528,0.576,0.6528,417150.0],["1992-11-11",0.6528,0.768,0.6528,0.7392,355388.0],["1992-11-12",0.768,0.768,0.7104,0.7584,275400.0],["1992-11-13",0.768,0.768,0.7104,0.7488,304763.0],["1992-11-16",0.7104,0.7488,0.7104,0.7296,82013.0],["1992-11-17",0.672,0.672,0.672,0.672,7088.0],["1992-11-18",0.672,0.672,0.672,0.672,10125.0],["1992-11-19",0.672,0.672,0.672,0.672,157950.0],["1992-11-20",0.6912,0.7296,0.6912,0.7008,81000.0],["1992-11-23",0.672,0.672,0.672,0.672,1013.0],["1992-11-24",0.672,0.7104,0.672,0.672,52650.0],["1992-11-25",0.672,0.7008,0.672,0.7008,31388.0],["1992-11-27",0.672,0.672,0.672,0.672,5063.0],["1992-11-30",0.672,0.672,0.672,0.672,0.0],["1992-12-01",0.7104,0.7392,0.7104,0.7392,30375.0],["1992-12-02",0.6912,0.6912,0.6912,0.6912,26325.0],["1992-12-03",0.7296,0.7488,0.7296,0.7488,26325.0],["1992-12-04",0.6912,0.768,0.6912,0.768,235913.0],["1992-12-07",0.7488,0.768,0.7392,0.768,46575.0],["1992-12-08",0.768,0.768,0.7104,0.768,65813.0],["1992-12-09",0.768,0.8064,0.7488,0.8064,93150.0],["1992-12-10",0.7488,0.7872,0.7296,0.7872,51638.0],["1992-12-11",0.768,0.7968,0.768,0.7968,11138.0],["1992-12-14",0.7296,0.7488,0.7296,0.7488,7088.0],["1992-12-15",0.7488,0.8064,0.7488,0.8064,26325.0],["1992-12-16",0.8064,0.8064,0.8064,0.8064,0.0],["1992-12-17",0.7872,0.8064,0.7872,0.7872,64800.0],["1992-12-18",0.7488,0.7872,0.7488,0.7872,35438.0],["1992-12-21",0.768,0.8064,0.768,0.8064,141750.0],["1992-12-22",0.7872,0.8448,0.768,0.8448,136688.0],["1992-12-23",0.8448,0.8448,0.7872,0.8448,22275.0],["1992-12-24",0.8448,0.8448,0.8448,0.8448,0.0],["1992-12-28",0.8448,0.8448,0.8448,0.8448,0.0],["1992-12-29",0.8448,0.8448,0.7872,0.8256,67838.0],["1992-12-30",0.7872,0.7872,0.7872,0.7872,2025.0],["1992-12-31",0.8448,0.8448,0.8448,0.8448,23288.0],["1993-01-04",0.8448,0.8448,0.7872,0.7872,27338.0],["1993-01-05",0.7872,0.8448,0.7872,0.7872,35438.0],["1993-01-06",0.8448,0.8448,0.7872,0.8352,129600.0],["1993-01-07",0.8448,0.8448,0.8448,0.8448,6075.0],["1993-01-08",0.816,0.8448,0.7872,0.8448,99225.0],["1993-01-11",0.8448,0.8448,0.8448,0.8448,0.0],["1993-01-12",0.7872,0.8256,0.7872,0.8256,66825.0],["1993-01-13",0.8448,0.8448,0.8448,0.8448,10125.0],["1993-01-14",0.7872,0.7872,0.7872,0.7872,1013.0],["1993-01-15",0.8448,0.8448,0.7872,0.7872,6075.0],["1993-01-18",0.8448,0.864,0.7872,0.8448,249075.0],["1993-01-19",0.8448,0.9216,0.8448,0.864,64800.0],["1993-01-20",0.9216,0.9216,0.864,0.912,190350.0],["1993-01-21",0.864,0.912,0.864,0.912,28350.0],["1993-01-22",0.9216,0.9408,0.8832,0.9024,524475.0],["1993-01-25",0.96,0.96,0.96,0.96,25313.0],["1993-01-26",0.9792,0.9792,0.9408,0.9408,67838.0],["1993-01-27",0.9408,0.9792,0.9408,0.9696,63788.0],["1993-01-28",0.9696,0.9792,0.9408,0.9792,169088.0],["1993-01-29",0.9984,1.152,0.96,1.152,398925.0],["1993-02-01",1.0944,1.2096,1.056,1.1328,834300.0],["1993-02-02",1.1328,1.1904,1.0944,1.0944,146813.0],["1993-02-03",1.0944,1.1904,1.0944,1.0944,286538.0],["1993-02-04",1.152,1.152,1.0944,1.152,250088.0],["1993-02-05",1.152,1.152,1.1136,1.1136,259200.0],["1993-02-08",1.1136,1.152,1.0752,1.1232,331088.0],["1993-02-09",1.0752,1.1136,1.0752,1.1136,125550.0],["1993-02-10",1.0368,1.0944,0.9984,1.0368,152888.0],["1993-02-11",1.0176,1.056,0.9984,1.056,192375.0],["1993-02-12",0.9984,1.0272,0.9984,1.0272,52650.0],["1993-02-16",0.9984,1.0176,0.96,0.96,98213.0],["1993-02-17",0.9216,0.9216,0.8832,0.8832,73913.0],["1993-02-18",0.96,0.96,0.9216,0.9408,199463.0],["1993-02-19",0.9792,0.9792,0.9408,0.96,148838.0],["1993-02-22",1.0176,1.0752,0.96,1.056,43538.0],["1993-02-23",1.0176,1.0752,0.9984,0.9984,70875.0],["1993-02-24",0.9984,1.0176,0.9984,0.9984,99225.0],["1993-02-25",1.0368,1.0656,1.0368,1.0368,84038.0],["1993-02-26",1.0368,1.0368,1.0368,1.0368,0.0],["1993-03-01",1.0368,1.0368,1.0368,1.0368,0.0],["1993-03-02",1.056,1.056,1.0176,1.056,359438.0],["1993-03-03",1.056,1.056,1.0368,1.0368,48600.0],["1993-03-04",1.0176,1.0176,1.0176,1.0176,13163.0],["1993-03-05",1.0368,1.0368,1.0176,1.0368,40500.0],["1993-03-08",1.0176,1.0944,1.0176,1.0944,17213.0],["1993-03-09",0.9984,0.9984,0.9984,0.9984,2025.0],["1993-03-10",0.9984,0.9984,0.9984,0.9984,5063.0],["1993-03-11",0.9984,0.9984,0.9984,0.9984,0.0],["1993-03-12",0.9984,0.9984,0.9984,0.9984,21263.0],["1993-03-15",0.9984,0.9984,0.9984,0.9984,5063.0],["1993-03-16",0.9984,0.9984,0.9984,0.9984,0.0],["1993-03-17",0.9984,1.0752,0.9984,1.0176,30375.0],["1993-03-18",0.9984,1.0368,0.96,0.96,35438.0],["1993-03-19",1.008,1.008,0.96,0.9984,13163.0],["1993-03-22",0.9984,0.9984,0.96,0.96,8100.0],["1993-03-23",0.9984,1.0176,0.96,0.96,39488.0],["1993-03-24",0.96,0.96,0.9408,0.9408,31388.0],["1993-03-25",0.9408,0.9792,0.9408,0.9792,20250.0],["1993-03-26",0.9984,0.9984,0.9984,0.9984,1013.0],["1993-03-29",0.9984,0.9984,0.9984,0.9984,1013.0],["1993-03-30",0.9408,0.9984,0.9408,0.9984,68850.0],["1993-03-31",0.9984,1.0368,0.9984,1.0176,55688.0],["1993-04-01",1.0752,1.0752,1.0368,1.0368,11138.0],["1993-04-02",1.0944,1.1136,1.056,1.0944,125550.0],["1993-04-05",1.0944,1.0944,1.0944,1.0944,0.0],["1993-04-06",1.0368,1.056,1.0368,1.0368,52650.0],["1993-04-07",1.056,1.056,1.0368,1.0368,50625.0],["1993-04-08",1.056,1.056,1.056,1.056,7088.0],["1993-04-12",1.056,1.056,1.056,1.056,0.0],["1993-04-13",1.0368,1.0752,1.0368,1.0752,38475.0],["1993-04-14",1.0752,1.152,1.0752,1.0752,112388.0],["1993-04-15",1.152,1.152,1.0944,1.0944,8100.0],["1993-04-16",1.1328,1.1328,1.0176,1.0176,23288.0],["1993-04-19",1.0944,1.0944,1.0368,1.0752,32400.0],["1993-04-20",1.0752,1.3056,1.0752,1.2672,859613.0],["1993-04-21",1.344,1.344,1.2672,1.2672,697613.0],["1993-04-22",1.344,1.344,1.1904,1.2672,196425.0],["1993-04-23",1.2288,1.3056,1.2288,1.248,528525.0],["1993-04-26",1.2672,1.2672,1.2288,1.2672,294638.0],["1993-04-27",1.248,1.2672,1.248,1.248,387788.0],["1993-04-28",1.248,1.248,1.248,1.248,28350.0],["1993-04-29",1.248,1.2864,1.248,1.248,658125.0],["1993-04-30",1.2672,1.2864,1.248,1.248,434363.0],["1993-05-03",1.248,1.2864,1.248,1.2576,456638.0],["1993-05-04",1.2864,1.344,1.248,1.2864,1024650.0],["1993-05-05",1.2672,1.3824,1.2672,1.3632,146813.0],["1993-05-06",1.3824,1.4016,1.3248,1.3824,231863.0],["1993-05-07",1.44,1.44,1.344,1.4016,237938.0],["1993-05-10",1.4592,1.4592,1.4016,1.4592,548775.0],["1993-05-11",1.4592,1.4976,1.4016,1.4208,85050.0],["1993-05-12",1.4016,1.5744,1.4016,1.536,369563.0],["1993-05-13",1.5936,1.5936,1.4976,1.5168,304763.0],["1993-05-14",1.5168,1.6512,1.5168,1.6512,52650.0],["1993-05-17",1.6512,1.6704,1.5744,1.6416,251100.0],["1993-05-18",1.5936,1.6512,1.5936,1.5936,145800.0],["1993-05-19",1.5936,1.632,1.536,1.536,42525.0],["1993-05-20",1.536,1.5936,1.4784,1.4784,155925.0],["1993-05-21",1.5744,1.5744,1.4784,1.488,48600.0],["1993-05-24",1.4784,1.5744,1.4784,1.5168,41513.0],["1993-05-25",1.4784,1.536,1.4784,1.4784,92138.0],["1993-05-26",1.4784,1.4784,1.4784,1.4784,5063.0],["1993-05-27",1.488,1.5168,1.4784,1.4784,71888.0],["1993-05-28",1.4976,1.536,1.4976,1.536,52650.0],["1993-06-01",1.5552,1.5744,1.536,1.5744,48600.0],["1993-06-02",1.5744,1.5744,1.5168,1.5168,6075.0],["1993-06-03",1.5168,1.5552,1.4784,1.5552,61763.0],["1993-06-04",1.4784,1.4784,1.4784,1.4784,2025.0],["1993-06-07",1.4784,1.4784,1.4784,1.4784,8100.0],["1993-06-08",1.5168,1.5744,1.4784,1.4784,79988.0],["1993-06-09",1.4784,1.5168,1.4784,1.5168,50625.0],["1993-06-10",1.6416,1.6416,1.5264,1.5408,22950.0],["1993-06-11",1.5264,1.584,1.5264,1.5552,47925.0],["1993-06-14",1.5264,1.584,1.5264,1.5264,306450.0],["1993-06-15",1.4976,1.584,1.4976,1.584,66825.0],["1993-06-16",1.4688,1.584,1.4688,1.5696,83025.0],["1993-06-17",1.5408,1.5408,1.4688,1.5408,18225.0],["1993-06-18",1.4976,1.5552,1.4976,1.5264,40500.0],["1993-06-21",1.4976,1.4976,1.4976,1.4976,15525.0],["1993-06-22",1.5408,1.6416,1.5408,1.584,84375.0],["1993-06-23",1.584,1.6704,1.584,1.6704,72225.0],["1993-06-24",1.6704,1.6992,1.6128,1.6704,34425.0],["1993-06-25",1.6128,1.6704,1.6128,1.6704,15525.0],["1993-06-28",1.6128,1.6128,1.6128,1.6128,6075.0],["1993-06-29",1.6848,1.8144,1.6128,1.8144,207900.0],["1993-06-30",1.8144,1.872,1.728,1.8432,133650.0],["1993-07-01",1.8432,1.8432,1.7856,1.8432,146475.0],["1993-07-02",1.8432,1.8432,1.7856,1.7856,69525.0],["1993-07-06",1.8432,1.8432,1.7568,1.7568,18225.0],["1993-07-07",1.728,1.7424,1.728,1.728,50625.0],["1993-07-08",1.728,1.7856,1.6704,1.728,560250.0],["1993-07-09",1.6416,1.728,1.6416,1.728,32400.0],["1993-07-12",1.728,1.728,1.5552,1.6992,165375.0],["1993-07-13",1.6272,1.6992,1.6272,1.6992,6075.0],["1993-07-14",1.6992,1.6992,1.5552,1.584,27675.0],["1993-07-15",1.584,1.6128,1.584,1.6128,7425.0],["1993-07-16",1.6992,1.6992,1.6992,1.6992,8100.0],["1993-07-19",1.6128,1.8144,1.6128,1.7568,174150.0],["1993-07-20",1.7856,1.872,1.728,1.8144,675000.0],["1993-07-21",1.872,1.872,1.7856,1.872,134325.0],["1993-07-22",1.872,1.872,1.7856,1.8432,114075.0],["1993-07-23",1.8144,1.8432,1.6992,1.7856,162000.0],["1993-07-26",1.8144,1.8144,1.6992,1.6992,19575.0],["1993-07-27",1.6992,1.8144,1.6992,1.8144,35100.0],["1993-07-28",1.728,1.872,1.728,1.8432,1205550.0],["1993-07-29",1.7856,1.8432,1.728,1.728,486675.0],["1993-07-30",1.7856,1.8144,1.728,1.7712,402300.0],["1993-08-02",1.8144,1.8144,1.728,1.7568,81675.0],["1993-08-03",1.728,1.7856,1.728,1.7568,53325.0],["1993-08-04",1.7856,1.7856,1.728,1.7856,153225.0],["1993-08-05",1.728,1.7856,1.728,1.728,31725.0],["1993-08-06",1.728,1.7856,1.728,1.728,153900.0],["1993-08-09",1.728,1.872,1.728,1.872,644625.0],["1993-08-10",1.9296,1.9584,1.8144,1.9296,533250.0],["1993-08-11",1.9872,1.9872,1.9008,1.9584,398925.0],["1993-08-12",1.9008,1.9872,1.9008,1.9008,308475.0],["1993-08-13",1.9872,1.9872,1.9008,1.944,153225.0],["1993-08-16",1.9872,1.9872,1.9008,1.9872,153900.0],["1993-08-17",1.9728,2.016,1.9296,1.9872,413775.0],["1993-08-18",1.9872,1.9872,1.9296,1.9296,46575.0],["1993-08-19",1.9296,1.9872,1.8432,1.9008,121500.0],["1993-08-20",1.9296,1.9296,1.8432,1.9008,23625.0],["1993-08-23",1.8432,1.9296,1.8432,1.9008,130950.0],["1993-08-24",1.9296,1.9296,1.8432,1.9296,24300.0],["1993-08-25",1.9296,1.9296,1.8432,1.9296,20250.0],["1993-08-26",1.9296,1.9296,1.8432,1.9008,51975.0],["1993-08-27",1.8432,1.9296,1.8432,1.9296,33075.0],["1993-08-30",1.9296,1.9296,1.8432,1.9008,140400.0],["1993-08-31",1.9296,1.9296,1.8432,1.9008,296325.0],["1993-09-01",1.9296,1.9296,1.8432,1.8864,99900.0],["1993-09-02",1.8432,1.9296,1.8432,1.8432,67500.0],["1993-09-03",1.8432,1.9296,1.8432,1.9008,26325.0],["1993-09-07",1.9296,1.9296,1.8432,1.8432,51300.0],["1993-09-08",1.8432,1.9296,1.8432,1.8432,197100.0],["1993-09-09",1.8432,1.9296,1.8432,1.872,286200.0],["1993-09-10",1.9296,1.9296,1.872,1.9152,25650.0],["1993-09-13",1.9296,1.9296,1.872,1.9296,172800.0],["1993-09-14",1.9296,1.9296,1.9008,1.9296,14850.0],["1993-09-15",1.872,1.9296,1.872,1.9296,34425.0],["1993-09-16",1.9296,1.9296,1.872,1.9296,571050.0],["1993-09-17",1.872,2.1312,1.872,1.9296,980100.0],["1993-09-20",1.9296,2.0736,1.9008,2.016,818100.0],["1993-09-21",2.0736,2.0736,1.9584,2.016,301725.0],["1993-09-22",1.9584,2.016,1.9584,2.016,16875.0],["1993-09-23",1.9584,2.0736,1.9584,1.9728,136350.0],["1993-09-24",2.0736,2.0736,1.9584,2.0448,191700.0],["1993-09-27",2.016,2.0448,1.9296,1.9872,377325.0],["1993-09-28",2.0448,2.0448,1.9872,1.9872,18900.0],["1993-09-29",1.9872,2.0448,1.9872,1.9872,41175.0],["1993-09-30",2.016,2.0448,1.9872,2.0448,53325.0],["1993-10-01",2.0448,2.1312,2.016,2.1312,184950.0],["1993-10-04",2.16,2.2176,2.1312,2.16,162675.0],["1993-10-05",2.2176,2.304,2.1888,2.2752,371925.0],["1993-10-06",2.304,2.304,2.2176,2.2176,127575.0],["1993-10-07",2.2464,2.3328,2.2464,2.3328,166050.0],["1993-10-08",2.3328,2.3328,2.2752,2.3328,220050.0],["1993-10-11",2.3328,2.4192,2.2752,2.3616,218700.0],["1993-10-12",2.304,2.4192,2.304,2.3328,1083375.0],["1993-10-13",2.4192,2.4192,2.304,2.4192,1009125.0],["1993-10-14",2.4192,2.4192,2.304,2.4192,176175.0],["1993-10-15",2.4192,2.4192,2.3328,2.376,184275.0],["1993-10-18",2.4192,2.4192,2.3328,2.3472,95175.0],["1993-10-19",2.4192,2.4192,2.3328,2.3328,380700.0],["1993-10-20",2.3904,2.3904,2.304,2.304,354375.0],["1993-10-21",2.304,2.4192,2.304,2.376,1072575.0],["1993-10-22",2.3328,2.4192,2.3328,2.3616,259875.0],["1993-10-25",2.4192,2.4192,2.3328,2.3328,118125.0],["1993-10-26",2.3904,2.3904,2.304,2.3904,71550.0],["1993-10-27",2.304,2.3904,2.304,2.304,109350.0],["1993-10-28",2.304,2.3904,2.304,2.3904,171450.0],["1993-10-29",2.3904,2.4192,2.304,2.3904,127575.0],["1993-11-01",2.4192,2.5344,2.3328,2.5344,515700.0],["1993-11-02",2.5632,2.6783,2.448,2.6783,278100.0],["1993-11-03",2.7071,2.7071,2.5632,2.6208,321300.0],["1993-11-04",2.5632,2.6495,2.5344,2.5632,214650.0],["1993-11-05",2.5056,2.5632,2.3328,2.4048,447525.0],["1993-11-08",2.4768,2.5056,2.3904,2.5056,355725.0],["1993-11-09",2.5632,2.5632,2.5488,2.5488,115425.0],["1993-11-10",2.592,2.6207,2.448,2.5632,159300.0],["1993-11-11",2.592,2.6496,2.4768,2.6208,239625.0],["1993-11-12",2.6495,2.6495,2.5344,2.5344,43200.0],["1993-11-15",2.6495,2.6495,2.5344,2.6495,15525.0],["1993-11-16",2.6496,2.6496,2.5344,2.6208,126900.0],["1993-11-17",2.6208,2.6208,2.5344,2.6208,249075.0],["1993-11-18",2.5344,2.6207,2.5344,2.6064,79650.0],["1993-11-19",2.6208,2.6208,2.5344,2.5344,49950.0],["1993-11-22",2.6208,2.6208,2.5344,2.6208,63450.0],["1993-11-23",2.5344,2.6208,2.5344,2.6208,157950.0],["1993-11-24",2.6208,2.6208,2.5344,2.5344,14175.0],["1993-11-26",2.6208,2.6208,2.6208,2.6208,2025.0],["1993-11-29",2.5344,2.6207,2.5344,2.592,40500.0],["1993-11-30",2.6208,2.6208,2.5344,2.5344,20250.0],["1993-12-01",2.5344,2.6783,2.5344,2.6783,1051650.0],["1993-12-02",2.6783,2.7935,2.6208,2.7791,569025.0],["1993-12-03",2.7935,2.9375,2.6783,2.8223,460350.0],["1993-12-06",2.9087,2.9087,2.7935,2.8223,184275.0],["1993-12-07",2.9087,3.0527,2.8223,3.0527,392175.0],["1993-12-08",3.0239,3.1391,2.9951,3.0815,202500.0],["1993-12-09",2.9951,3.0815,2.9375,3.0527,380025.0],["1993-12-10",3.1391,3.1391,2.9951,3.0239,71550.0],["1993-12-13",3.1391,3.1391,3.0527,3.0815,516375.0],["1993-12-14",3.1103,3.1103,3.0239,3.0239,247050.0],["1993-12-15",3.1103,3.1103,2.8799,2.8799,316575.0],["1993-12-16",2.8799,2.9375,2.8511,2.9375,38475.0],["1993-12-17",2.9375,2.9375,2.8223,2.8799,100575.0],["1993-12-20",2.9375,2.9375,2.7647,2.8799,104625.0],["1993-12-21",2.8799,2.8799,2.7647,2.8511,60750.0],["1993-12-22",2.7359,2.8511,2.7359,2.7359,31050.0],["1993-12-23",2.7359,2.8511,2.7359,2.7359,42525.0],["1993-12-27",2.8511,2.8511,2.7359,2.8511,65475.0],["1993-12-28",2.8511,2.9375,2.7647,2.9375,66825.0],["1993-12-29",2.9951,3.0527,2.9375,2.9951,49950.0],["1993-12-30",3.0527,3.0527,2.9375,3.0527,12825.0],["1993-12-31",3.0239,3.0239,2.9375,2.9375,32400.0],["1994-01-03",2.9375,3.0239,2.8223,2.9375,274725.0],["1994-01-04",2.9375,2.9951,2.8799,2.8799,68175.0],["1994-01-05",2.9951,3.0239,2.9087,2.9663,60750.0],["1994-01-06",3.0527,3.2255,2.9375,3.1967,634500.0],["1994-01-07",3.1967,3.1967,3.0815,3.1679,214650.0],["1994-01-10",3.1391,3.1679,3.0815,3.1247,277425.0],["1994-01-11",3.2255,3.3407,3.1679,3.3407,199800.0],["1994-01-12",3.1967,3.3983,3.1967,3.3695,165375.0],["1994-01-13",3.3695,3.3983,3.3119,3.3983,262575.0],["1994-01-14",3.3983,3.3983,3.1679,3.2255,343575.0],["1994-01-17",3.1967,3.2831,3.1967,3.2255,130950.0],["1994-01-18",3.2831,3.4559,3.2255,3.3695,689850.0],["1994-01-19",3.3407,3.4559,3.3407,3.3983,105300.0],["1994-01-20",3.4559,3.4559,3.3983,3.4271,41850.0],["1994-01-21",3.4559,3.5423,3.3983,3.4559,463725.0],["1994-01-24",3.3983,3.4847,3.3983,3.4847,85050.0],["1994-01-25",3.4559,3.4847,3.3983,3.4559,430650.0],["1994-01-26",3.3695,3.4559,3.3695,3.4271,72900.0],["1994-01-27",3.4271,3.4271,3.3407,3.3983,47925.0],["1994-01-28",3.4271,3.4559,3.3407,3.3407,22950.0],["1994-01-31",3.3407,3.4559,3.3407,3.4559,52650.0],["1994-02-01",3.4559,3.5999,3.3695,3.4559,480600.0],["1994-02-02",3.4559,3.4559,3.3407,3.3839,341550.0],["1994-02-03",3.4271,3.4271,3.2831,3.3983,454275.0],["1994-02-04",3.3983,3.3983,3.1391,3.1967,339525.0],["1994-02-07",2.9951,3.1967,2.9951,3.1103,243675.0],["1994-02-08",3.0527,3.2831,2.9951,3.2831,523800.0],["1994-02-09",3.2831,3.4559,3.2255,3.3983,604800.0],["1994-02-10",3.4271,3.4271,3.3119,3.3695,125550.0],["1994-02-11",3.3695,3.3695,3.3119,3.3119,74925.0],["1994-02-14",3.3119,3.3695,3.3119,3.3551,91125.0],["1994-02-15",3.3119,3.3695,3.3119,3.3119,59400.0],["1994-02-16",3.3119,3.3695,3.2543,3.2543,92475.0],["1994-02-17",3.2543,3.3119,3.1679,3.1679,137700.0],["1994-02-18",3.1103,3.1967,2.9087,2.9087,239625.0],["1994-02-22",2.8511,3.0527,2.6783,3.0527,613575.0],["1994-02-23",3.1103,3.2255,3.0239,3.1391,354375.0],["1994-02-24",3.1967,3.1967,3.1103,3.1103,176175.0],["1994-02-25",3.1103,3.1967,3.1103,3.1967,37800.0],["1994-02-28",3.1679,3.2543,3.1679,3.2255,34425.0],["1994-03-01",3.2255,3.2831,3.1679,3.2831,560250.0],["1994-03-02",3.2255,3.4271,3.2255,3.3695,849150.0],["1994-03-03",3.3983,3.4559,3.3119,3.4271,168075.0],["1994-03-04",3.3983,3.4271,3.3407,3.3983,221400.0],["1994-03-07",3.4847,3.4847,3.3983,3.3983,327375.0],["1994-03-08",3.4559,3.4559,3.3119,3.3119,541350.0],["1994-03-09",3.3119,3.3983,3.3119,3.3407,139725.0],["1994-03-10",3.3407,3.3407,3.2543,3.2543,51300.0],["1994-03-11",3.3407,3.3407,3.2543,3.2831,278775.0],["1994-03-14",3.3407,3.3407,3.2255,3.2831,85050.0],["1994-03-15",3.2831,3.3407,3.2831,3.3407,141750.0],["1994-03-16",3.3407,3.3407,3.2831,3.3407,52650.0],["1994-03-17",3.2831,3.3407,3.2831,3.2831,64125.0],["1994-03-18",3.3119,3.3119,3.1391,3.2831,149175.0],["1994-03-21",3.1679,3.2831,3.1679,3.2831,45225.0],["1994-03-22",3.2255,3.3695,3.2255,3.3407,465075.0],["1994-03-23",3.4559,3.4559,3.2831,3.2831,218700.0],["1994-03-24",3.3407,3.3983,3.2255,3.3983,134663.0],["1994-03-25",3.3983,3.3983,3.2255,3.2831,47588.0],["1994-03-28",3.1967,3.3407,3.1679,3.2831,130950.0],["1994-03-29",3.0527,3.2255,2.9375,2.9375,89100.0],["1994-03-30",2.6495,2.7071,2.4768,2.592,406688.0],["1994-03-31",2.6495,2.6495,2.4192,2.4768,475538.0],["1994-04-04",2.4192,2.4768,2.2464,2.4768,418163.0],["1994-04-05",2.5344,2.9375,2.4768,2.8799,416475.0],["1994-04-06",2.8799,3.0527,2.8223,2.9951,99900.0],["1994-04-07",2.9951,3.1103,2.8799,2.9375,69188.0],["1994-04-08",3.1103,3.1103,2.9375,2.9375,268988.0],["1994-04-11",2.9951,2.9951,2.7071,2.7071,167063.0],["1994-04-12",2.7071,2.8223,2.7071,2.7647,45900.0],["1994-04-13",2.6495,2.7647,2.592,2.7071,78975.0],["1994-04-14",2.7071,2.8799,2.592,2.7647,150525.0],["1994-04-15",2.9375,2.9951,2.8223,2.8223,181913.0],["1994-04-18",2.7647,2.8799,2.6495,2.7647,138375.0],["1994-04-19",2.592,2.7647,2.592,2.7647,22275.0],["1994-04-20",2.592,2.7647,2.592,2.7647,74925.0],["1994-04-21",2.7071,2.8223,2.304,2.3616,394538.0],["1994-04-22",2.3616,2.5344,2.304,2.4768,353700.0],["1994-04-25",2.4768,2.4768,2.304,2.4192,196425.0],["1994-04-26",2.304,2.5344,2.304,2.5344,563625.0],["1994-04-28",2.5344,2.5344,2.3616,2.4768,97200.0],["1994-04-29",2.4768,2.5344,2.3616,2.3616,24300.0],["1994-05-02",2.3616,2.5344,2.3616,2.4768,21600.0],["1994-05-03",2.3616,2.5344,2.3616,2.5344,34425.0],["1994-05-04",2.5344,2.5344,2.304,2.3616,150863.0],["1994-05-05",2.304,2.4192,2.2464,2.3616,155925.0],["1994-05-06",2.2464,2.3616,2.2464,2.2464,68175.0],["1994-05-09",2.2464,2.4192,2.1888,2.1888,61763.0],["1994-05-10",2.1312,2.2464,1.9584,2.016,480263.0],["1994-05-11",2.1312,2.1312,1.9584,2.016,437738.0],["1994-05-12",1.9584,2.1312,1.9584,2.1312,159300.0],["1994-05-13",2.016,2.1312,2.016,2.1312,11138.0],["1994-05-16",2.016,2.1312,2.016,2.0736,45900.0],["1994-05-17",2.016,2.1888,2.016,2.0736,40163.0],["1994-05-18",2.1888,2.2464,2.0736,2.2464,94163.0],["1994-05-19",2.2464,2.2464,2.0736,2.16,13500.0],["1994-05-20",2.0736,2.2464,2.0736,2.2464,401963.0],["1994-05-23",2.2464,2.2464,2.1888,2.2464,52988.0],["1994-05-24",2.2176,2.2464,2.1888,2.2176,355388.0],["1994-05-25",2.2464,2.2464,2.1888,2.1888,463388.0],["1994-05-26",2.2464,2.2464,2.1888,2.1888,534938.0],["1994-05-27",2.2464,2.2464,2.1888,2.2464,66488.0],["1994-05-31",2.1888,2.2464,2.1312,2.1312,72225.0],["1994-06-01",2.1888,2.2464,2.1312,2.16,120150.0],["1994-06-02",2.2464,2.2464,2.1312,2.1312,25313.0],["1994-06-03",2.1312,2.1888,2.1312,2.1888,29025.0],["1994-06-06",2.0736,2.1312,2.016,2.1312,90450.0],["1994-06-07",2.1312,2.1312,2.016,2.1312,158625.0],["1994-06-08",2.1312,2.1312,2.016,2.0736,194400.0],["1994-06-09",1.9584,2.0736,1.9584,1.9584,55013.0],["1994-06-10",1.9584,2.0736,1.9008,1.9584,109350.0],["1994-06-13",1.9008,2.016,1.9008,1.9584,203850.0],["1994-06-14",1.9008,2.016,1.9008,1.9008,769163.0],["1994-06-15",1.9584,1.9584,1.8432,1.8432,116775.0],["1994-06-16",1.8432,1.9008,1.7856,1.8432,99900.0],["1994-06-17",1.7856,1.9008,1.7856,1.8,39488.0],["1994-06-20",1.8432,1.9008,1.7856,1.9008,80325.0],["1994-06-21",1.7856,1.9008,1.7856,1.9008,318263.0],["1994-06-22",1.9008,1.9008,1.7856,1.9008,197100.0],["1994-06-23",1.7856,1.9008,1.7856,1.8432,22275.0],["1994-06-24",1.7856,1.9008,1.7856,1.7856,42863.0],["1994-06-27",1.7856,1.9008,1.7856,1.7856,24300.0],["1994-06-28",1.9008,1.9008,1.872,1.872,14175.0],["1994-06-29",1.7856,1.9584,1.7856,1.872,207563.0],["1994-06-30",1.9584,2.016,1.9008,1.9008,194063.0],["1994-07-01",1.9008,2.016,1.9008,1.9872,105300.0],["1994-07-05",2.016,2.016,1.9008,1.9584,145125.0],["1994-07-06",2.016,2.016,1.9584,1.9584,287213.0],["1994-07-07",1.9584,2.016,1.9008,1.9872,215663.0],["1994-07-08",2.016,2.016,1.8432,1.9296,838350.0],["1994-07-11",1.9584,2.016,1.8432,1.9584,631800.0],["1994-07-12",2.016,2.016,1.8432,1.8432,58050.0],["1994-07-13",1.9584,1.9584,1.8432,1.9296,175838.0],["1994-07-14",1.8432,2.0736,1.8432,2.016,220388.0],["1994-07-15",2.0736,2.1312,1.9584,2.1312,106650.0],["1994-07-18",2.1312,2.1312,2.0736,2.1024,117788.0],["1994-07-19",2.1312,2.1888,2.016,2.1888,337163.0],["1994-07-20",2.1888,2.2464,2.1312,2.1888,69525.0],["1994-07-21",2.1888,2.304,2.1312,2.1312,112050.0],["1994-07-22",2.1312,2.2176,2.1312,2.1888,110700.0],["1994-07-25",2.1888,2.2464,2.1312,2.2464,69863.0],["1994-07-26",2.2464,2.2464,2.1312,2.1888,165375.0],["1994-07-27",2.2464,2.2464,2.1888,2.2464,13838.0],["1994-07-28",2.2464,2.2464,2.1888,2.2464,52313.0],["1994-07-29",2.2464,2.2464,2.2464,2.2464,1350.0],["1994-08-01",2.2464,2.2464,2.1888,2.2176,30038.0],["1994-08-02",2.1888,2.2464,2.1888,2.2464,15188.0],["1994-08-03",2.1888,2.2464,2.1888,2.2464,54675.0],["1994-08-04",2.2464,2.2464,2.0736,2.0736,24975.0],["1994-08-05",2.1888,2.1888,2.016,2.0736,53663.0],["1994-08-08",2.1312,2.1312,2.016,2.0736,22275.0],["1994-08-09",2.016,2.1312,2.016,2.016,37125.0],["1994-08-10",2.016,2.1312,1.8432,1.8432,174150.0],["1994-08-11",2.016,2.016,1.8432,1.8432,146475.0],["1994-08-12",1.9584,1.9584,1.8432,1.9584,69863.0],["1994-08-15",1.9584,1.9584,1.8432,1.9584,13500.0],["1994-08-16",1.8432,1.9584,1.8432,1.8432,32738.0],["1994-08-17",1.9584,1.9584,1.8432,1.9584,62775.0],["1994-08-18",1.9584,1.9584,1.7856,1.8432,46913.0],["1994-08-19",1.8432,1.9584,1.8432,1.9584,19238.0],["1994-08-22",1.8432,2.016,1.8432,1.9584,59063.0],["1994-08-23",2.016,2.016,1.9008,2.016,36450.0],["1994-08-24",1.9584,2.1312,1.9584,2.1312,46575.0],["1994-08-25",2.1312,2.2464,2.016,2.2464,59738.0],["1994-08-26",2.0736,2.2464,2.0736,2.2464,70875.0],["1994-08-29",2.0736,2.1888,1.9584,1.9584,202163.0],["1994-08-30",2.0448,2.0736,1.9584,2.0448,256838.0],["1994-08-31",1.9584,2.0736,1.9584,2.0736,102600.0],["1994-09-01",2.0736,2.0736,1.9584,1.9584,106988.0],["1994-09-02",1.9584,2.0736,1.8864,1.9584,640238.0],["1994-09-06",1.9584,2.0736,1.9008,1.9008,143775.0],["1994-09-07",1.9008,2.016,1.8864,2.016,874125.0],["1994-09-08",1.9008,2.016,1.9008,1.9008,28688.0],["1994-09-09",1.9008,2.016,1.9008,1.9296,85725.0],["1994-09-12",1.9008,2.016,1.9008,2.016,86400.0],["1994-09-13",1.9008,2.1312,1.9008,2.0736,52650.0],["1994-09-14",2.0736,2.0736,1.9584,2.0736,163013.0],["1994-09-15",2.0736,2.0736,1.9584,2.0736,83700.0],["1994-09-16",2.0736,2.1312,2.016,2.0736,174488.0],["1994-09-19",2.016,2.1888,2.016,2.0736,25313.0],["1994-09-20",2.1888,2.1888,2.016,2.0448,148500.0],["1994-09-21",2.016,2.1312,2.016,2.016,65475.0],["1994-09-22",2.1312,2.1312,2.016,2.016,114413.0],["1994-09-23",2.016,2.1312,2.016,2.0736,24638.0],["1994-09-26",2.0736,2.1312,2.016,2.0736,383738.0],["1994-09-27",2.016,2.0736,2.016,2.016,130950.0],["1994-09-28",2.1312,2.1312,2.016,2.0448,43538.0],["1994-09-29",2.0736,2.0736,2.0016,2.016,125213.0],["1994-09-30",1.9584,2.0736,1.9584,2.016,27338.0],["1994-10-03",1.9584,2.016,1.9584,1.9728,98213.0],["1994-10-04",1.9584,2.016,1.9584,1.9584,157950.0],["1994-10-05",1.9872,2.016,1.9008,2.016,113400.0],["1994-10-06",1.9008,2.0736,1.9008,1.9584,43875.0],["1994-10-07",2.0736,2.0736,1.9584,1.9584,88088.0],["1994-10-10",2.016,2.016,1.9008,1.9872,94838.0],["1994-10-11",2.016,2.0736,1.9008,2.016,46238.0],["1994-10-12",1.9008,2.0736,1.9008,1.9872,27000.0],["1994-10-13",1.9008,2.1312,1.9008,2.0736,30713.0],["1994-10-14",2.0736,2.2464,2.0736,2.16,58725.0],["1994-10-17",2.2464,2.2464,2.0736,2.1024,86063.0],["1994-10-18",2.1816,2.1888,2.0736,2.1312,58388.0],["1994-10-19",2.1888,2.3616,2.0736,2.3616,190350.0],["1994-10-20",2.2464,2.4192,2.2464,2.304,287213.0],["1994-10-21",2.2464,2.3616,2.2464,2.304,55688.0],["1994-10-24",2.3616,2.3616,2.2464,2.3616,87413.0],["1994-10-25",2.3616,2.3616,2.1888,2.2752,61425.0],["1994-10-26",2.304,2.304,2.1888,2.1888,2700.0],["1994-10-27",2.304,2.304,2.1888,2.1888,30713.0],["1994-10-28",2.304,2.304,2.016,2.016,152213.0],["1994-10-31",2.016,2.1888,2.016,2.1888,71550.0],["1994-11-01",2.1888,2.1888,2.016,2.1312,68513.0],["1994-11-02",2.1312,2.1888,2.016,2.1312,35438.0],["1994-11-03",2.0736,2.1888,2.0736,2.0736,24638.0],["1994-11-04",2.0736,2.1888,2.0736,2.1312,29025.0],["1994-11-07",2.0736,2.1888,2.0736,2.1312,98888.0],["1994-11-08",2.1888,2.1888,2.0736,2.0736,16200.0],["1994-11-09",2.1888,2.1888,2.0736,2.1312,41850.0],["1994-11-10",2.1312,2.1312,2.016,2.1024,23625.0],["1994-11-11",2.0736,2.1312,2.0736,2.1312,56025.0],["1994-11-14",2.0736,2.1312,2.0736,2.1312,27338.0],["1994-11-15",2.1312,2.1312,2.016,2.1312,48263.0],["1994-11-16",2.0736,2.1312,2.016,2.0304,55013.0],["1994-11-17",2.016,2.1312,2.016,2.016,12825.0],["1994-11-18",2.1312,2.1312,2.016,2.0736,54675.0],["1994-11-21",2.016,2.016,1.9008,1.9872,45563.0],["1994-11-22",1.9584,2.016,1.9008,2.016,36788.0],["1994-11-23",1.9368,1.9584,1.8432,1.8432,57375.0],["1994-11-25",1.9584,2.016,1.9584,2.016,28013.0],["1994-11-28",2.016,2.0736,1.9008,2.0736,24638.0],["1994-11-29",1.9584,1.9584,1.9584,1.9584,2025.0],["1994-11-30",1.9584,2.016,1.9584,2.016,32400.0],["1994-12-01",1.9584,1.9584,1.9008,1.9008,20925.0],["1994-12-02",1.9008,2.016,1.9008,2.016,25988.0],["1994-12-05",1.9008,2.016,1.9008,1.9008,13163.0],["1994-12-06",1.9296,1.9584,1.8432,1.9008,57038.0],["1994-12-07",1.8432,1.9008,1.8432,1.9008,29025.0],["1994-12-08",1.8432,1.9008,1.8432,1.9008,11813.0],["1994-12-09",1.8432,1.9008,1.8432,1.9008,26663.0],["1994-12-12",1.8432,1.9008,1.8432,1.8432,36450.0],["1994-12-13",1.9008,1.9296,1.8432,1.8432,20925.0],["1994-12-14",1.8432,1.9296,1.8432,1.9296,26663.0],["1994-12-15",1.8432,1.9584,1.8432,1.8864,73575.0],["1994-12-16",1.9584,2.016,1.9008,2.016,33413.0],["1994-12-19",1.9008,2.016,1.9008,1.9008,73238.0],["1994-12-20",1.9008,1.9584,1.8432,1.9584,65138.0],["1994-12-21",1.9584,1.9584,1.872,1.9584,90788.0],["1994-12-22",1.872,1.9584,1.872,1.9584,52313.0],["1994-12-23",1.9296,1.9872,1.9008,1.9008,14513.0],["1994-12-27",1.9008,1.9872,1.9008,1.9008,43875.0],["1994-12-28",1.9872,1.9872,1.872,1.872,103613.0],["1994-12-29",1.8432,1.9296,1.8432,1.8432,411750.0],["1994-12-30",1.9296,1.9296,1.8432,1.8432,264263.0],["1995-01-03",1.9008,1.9584,1.9008,1.9584,77288.0],["1995-01-04",1.9584,2.016,1.9296,2.016,10800.0],["1995-01-05",1.9008,2.016,1.9008,1.9584,29363.0],["1995-01-06",2.016,2.016,2.016,2.016,10125.0],["1995-01-09",1.9872,2.1888,1.9872,2.1888,129600.0],["1995-01-10",2.1888,2.304,2.0736,2.1312,59063.0],["1995-01-11",2.1312,2.2176,2.0736,2.0736,46575.0],["1995-01-12",2.0736,2.1888,2.0736,2.1312,40163.0],["1995-01-13",2.16,2.16,2.0736,2.1024,20588.0],["1995-01-16",2.16,2.16,2.1024,2.16,18900.0],["1995-01-17",2.16,2.2464,2.0736,2.2176,143775.0],["1995-01-18",2.2176,2.2464,2.1888,2.2464,125550.0],["1995-01-19",2.2464,2.304,2.1888,2.2752,52650.0],["1995-01-20",2.304,2.304,2.2176,2.2752,86400.0],["1995-01-23",2.2176,2.2752,2.2176,2.2752,13500.0],["1995-01-24",2.2752,2.2752,2.1888,2.2464,30038.0],["1995-01-25",2.1888,2.304,2.1888,2.1888,19238.0],["1995-01-26",2.1888,2.304,2.1888,2.2752,17550.0],["1995-01-27",2.1888,2.304,2.1888,2.1888,70538.0],["1995-01-30",2.2464,2.3616,2.2176,2.2752,68175.0],["1995-01-31",2.2752,2.3328,2.2464,2.2464,32063.0],["1995-02-01",2.1888,2.2752,2.1888,2.2752,57038.0],["1995-02-02",2.2752,2.2752,2.2176,2.2464,61088.0],["1995-02-03",2.2752,2.2752,2.2176,2.2752,84713.0],["1995-02-06",2.2176,2.2752,2.1888,2.1888,81338.0],["1995-02-07",2.1888,2.448,2.1888,2.3616,641250.0],["1995-02-08",2.4192,2.4192,2.304,2.3616,99900.0],["1995-02-09",2.4192,2.4192,2.304,2.3616,155588.0],["1995-02-10",2.3616,2.3904,2.304,2.304,617963.0],["1995-02-13",2.3616,2.3616,2.2464,2.304,106650.0],["1995-02-14",2.2464,2.3328,2.2464,2.3328,69188.0],["1995-02-15",2.304,2.5344,2.304,2.448,360113.0],["1995-02-16",2.448,2.448,2.3616,2.448,321638.0],["1995-02-17",2.3904,2.448,2.3616,2.3904,56363.0],["1995-02-21",2.4192,2.4192,2.3616,2.3904,42863.0],["1995-02-22",2.4192,2.4768,2.3904,2.4768,90450.0],["1995-02-23",2.4768,2.4768,2.3904,2.4192,32400.0],["1995-02-24",2.5344,2.7071,2.448,2.6352,247388.0],["1995-02-27",2.7359,2.8223,2.592,2.7935,255825.0],["1995-02-28",2.8223,2.9375,2.7071,2.9375,220725.0],["1995-03-01",2.9375,2.9951,2.7935,2.8799,216000.0],["1995-03-02",2.8223,2.9951,2.8223,2.9375,132300.0],["1995-03-03",2.8223,2.9951,2.8223,2.9375,76275.0],["1995-03-06",2.9951,2.9951,2.8799,2.9375,64125.0],["1995-03-07",2.9375,2.9375,2.7647,2.9087,266288.0],["1995-03-08",2.9375,2.9375,2.8223,2.8223,34425.0],["1995-03-09",2.8223,2.9375,2.8223,2.8511,145463.0],["1995-03-10",2.8223,2.9375,2.8223,2.8799,94163.0],["1995-03-13",2.8799,2.9375,2.8511,2.8511,167400.0],["1995-03-14",2.8223,2.9087,2.8223,2.8799,144788.0],["1995-03-15",2.8511,2.9087,2.7647,2.8187,91800.0],["1995-03-16",2.8799,2.8799,2.7359,2.7359,66825.0],["1995-03-17",2.7071,2.8511,2.7071,2.7647,43875.0],["1995-03-20",2.8223,2.8223,2.7071,2.8223,32063.0],["1995-03-21",2.7071,2.8223,2.7071,2.7071,25650.0],["1995-03-22",2.7071,2.8223,2.7071,2.8223,83025.0],["1995-03-23",2.7071,2.7935,2.7071,2.7647,63113.0],["1995-03-24",2.7071,2.9087,2.7071,2.8511,167738.0],["1995-03-27",2.8511,2.8511,2.7071,2.8223,39825.0],["1995-03-28",2.7071,2.8511,2.7071,2.8223,78638.0],["1995-03-29",2.8223,2.8223,2.7071,2.8223,27338.0],["1995-03-30",2.7071,2.8223,2.7071,2.7647,56025.0],["1995-03-31",2.7071,2.7935,2.7071,2.7935,25650.0],["1995-04-03",2.7359,2.7935,2.7071,2.7071,12150.0],["1995-04-04",2.7071,2.7935,2.592,2.592,78975.0],["1995-04-05",2.592,2.7071,2.3904,2.5344,158625.0],["1995-04-06",2.4192,2.5056,2.2752,2.3904,273038.0],["1995-04-07",2.3328,2.4768,2.3328,2.448,183600.0],["1995-04-10",2.4192,2.5056,2.4192,2.4768,28688.0],["1995-04-11",2.5344,2.5632,2.5344,2.5632,43200.0],["1995-04-12",2.592,2.592,2.4768,2.5344,54675.0],["1995-04-13",2.592,2.592,2.4768,2.592,31050.0],["1995-04-17",2.592,2.6495,2.4768,2.592,48600.0],["1995-04-18",2.592,2.6496,2.5344,2.6208,32063.0],["1995-04-19",2.6495,2.6495,2.5632,2.6495,14175.0],["1995-04-20",2.6495,2.6495,2.5632,2.592,32738.0],["1995-04-21",2.6208,2.6496,2.5632,2.6208,72900.0],["1995-04-24",2.592,2.6207,2.4768,2.592,200813.0],["1995-04-25",2.5632,2.6495,2.5632,2.5632,56025.0],["1995-04-26",2.592,2.6495,2.5344,2.5344,28350.0],["1995-04-27",2.5344,2.6495,2.5344,2.6495,27675.0],["1995-04-28",2.6495,2.6495,2.448,2.5344,36788.0],["1995-05-01",2.4768,2.5344,2.4768,2.4768,62100.0],["1995-05-02",2.5344,2.5344,2.4768,2.5344,59063.0],["1995-05-03",2.4768,2.5344,2.4768,2.4768,55013.0],["1995-05-04",2.4192,2.5056,2.3904,2.5056,29363.0],["1995-05-05",2.5056,2.5056,2.3904,2.3904,11475.0],["1995-05-08",2.3904,2.5056,2.3904,2.3904,34425.0],["1995-05-09",2.5056,2.5056,2.3616,2.3616,80325.0],["1995-05-10",2.3904,2.3904,2.2464,2.304,227475.0],["1995-05-11",2.304,2.304,2.2464,2.2752,180563.0],["1995-05-12",2.2752,2.2752,2.2464,2.2752,62775.0],["1995-05-15",2.2464,2.3328,2.1312,2.3328,336150.0],["1995-05-16",2.3328,2.3616,2.2752,2.3328,845775.0],["1995-05-17",2.3616,2.5344,2.3616,2.5056,135338.0],["1995-05-18",2.6495,2.6495,2.5344,2.5344,143775.0],["1995-05-19",2.5344,2.6208,2.4192,2.5344,169088.0],["1995-05-22",2.5344,2.592,2.5344,2.592,57713.0],["1995-05-23",2.6208,2.6208,2.4768,2.5344,162675.0],["1995-05-24",2.5344,2.5344,2.4768,2.4768,13163.0],["1995-05-25",2.448,2.4768,2.4192,2.4192,13163.0],["1995-05-26",2.4192,2.5056,2.4192,2.4192,39825.0],["1995-05-30",2.4192,2.4192,2.304,2.4192,36113.0],["1995-05-31",2.304,2.4192,2.2608,2.4192,88088.0],["1995-06-01",2.4192,2.4192,2.304,2.3616,35100.0],["1995-06-02",2.304,2.4192,2.304,2.4192,46575.0],["1995-06-05",2.304,2.4768,2.304,2.4768,55013.0],["1995-06-06",2.4192,2.592,2.4192,2.5056,77625.0],["1995-06-07",2.592,2.592,2.4768,2.5344,15525.0],["1995-06-08",2.592,2.6495,2.5056,2.592,105300.0],["1995-06-09",2.592,2.592,2.5056,2.5632,26663.0],["1995-06-12",2.5344,2.6495,2.5344,2.5344,89100.0],["1995-06-13",2.5344,2.6495,2.5344,2.6495,31050.0],["1995-06-14",2.6495,2.6495,2.4192,2.4192,81675.0],["1995-06-15",2.5919,2.5919,2.4192,2.4192,53325.0],["1995-06-16",2.5344,2.5344,2.4768,2.5344,21938.0],["1995-06-19",2.4192,2.4768,2.304,2.448,84713.0],["1995-06-20",2.448,2.4768,2.3616,2.4192,64125.0],["1995-06-21",2.3616,2.4768,2.3616,2.4192,32400.0],["1995-06-22",2.5344,2.5344,2.4192,2.5344,30038.0],["1995-06-23",2.4192,2.5344,2.4192,2.4768,32063.0],["1995-06-26",2.5344,2.5344,2.4192,2.4192,37125.0],["1995-06-27",2.5344,2.5884,2.4192,2.5884,115425.0],["1995-06-28",2.4768,2.592,2.4768,2.4768,13500.0],["1995-06-29",2.592,2.592,2.4768,2.592,41513.0],["1995-06-30",2.592,2.592,2.4768,2.592,15863.0],["1995-07-03",2.4768,2.592,2.4768,2.5776,22613.0],["1995-07-05",2.5344,2.6495,2.5344,2.5344,48600.0],["1995-07-06",2.6495,2.7359,2.5344,2.7071,156600.0],["1995-07-07",2.7647,2.7647,2.6495,2.7071,153900.0],["1995-07-10",2.7647,2.7647,2.6495,2.6495,88763.0],["1995-07-11",2.6495,2.7647,2.6495,2.7071,71550.0],["1995-07-12",2.6495,2.7071,2.6495,2.6495,84038.0],["1995-07-13",2.6495,2.7071,2.6208,2.6495,63113.0],["1995-07-14",2.6207,2.7071,2.6207,2.7071,226800.0],["1995-07-17",2.6207,2.7647,2.6207,2.7071,203175.0],["1995-07-18",2.6783,2.7359,2.6496,2.7359,98888.0],["1995-07-19",2.7359,2.7935,2.6495,2.7935,98550.0],["1995-07-20",2.7071,2.7359,2.6495,2.6495,152888.0],["1995-07-21",2.6495,2.7359,2.6495,2.6783,103950.0],["1995-07-24",2.6495,2.9951,2.6495,2.8799,210263.0],["1995-07-25",2.8799,3.0239,2.8799,2.9087,224100.0],["1995-07-26",2.9951,3.1679,2.8799,3.0239,405338.0],["1995-07-27",3.1103,3.2831,3.0527,3.1679,291263.0],["1995-07-28",3.1679,3.1679,2.9951,2.9951,110025.0],["1995-07-31",2.9951,3.1103,2.9951,3.1103,103275.0],["1995-08-01",3.1103,3.1103,2.8799,2.8799,124875.0],["1995-08-02",2.9951,2.9951,2.8799,2.9087,65138.0],["1995-08-03",2.8799,2.9951,2.8799,2.9663,126225.0],["1995-08-04",2.9375,2.9663,2.8799,2.8799,16200.0],["1995-08-07",2.8799,2.9951,2.8799,2.8799,210263.0],["1995-08-08",2.8799,2.9375,2.8223,2.8223,39488.0],["1995-08-09",2.8223,2.9375,2.7647,2.8223,29700.0],["1995-08-10",2.8799,3.0527,2.8799,2.8799,67500.0],["1995-08-11",2.8799,3.0527,2.8799,2.8799,29363.0],["1995-08-14",2.8799,2.9951,2.8799,2.8799,32400.0],["1995-08-15",2.9951,2.9951,2.8799,2.8799,35100.0],["1995-08-16",2.8799,2.9951,2.8799,2.8799,13163.0],["1995-08-17",3.0527,3.0527,2.8799,2.9663,55688.0],["1995-08-18",2.8799,2.9951,2.8799,2.9375,74588.0],["1995-08-21",2.9951,2.9951,2.8799,2.9951,32738.0],["1995-08-22",2.9951,2.9951,2.8799,2.8799,37800.0],["1995-08-23",2.8799,2.9951,2.8799,2.9951,11475.0],["1995-08-24",2.9951,2.9951,2.8799,2.9951,20925.0],["1995-08-25",2.9951,2.9951,2.8799,2.9951,24300.0],["1995-08-28",2.8799,2.9951,2.8799,2.9951,31050.0],["1995-08-29",2.8799,2.9951,2.8799,2.9951,53663.0],["1995-08-30",2.8799,2.9951,2.8799,2.9375,15863.0],["1995-08-31",2.8799,2.9951,2.8799,2.8799,39150.0],["1995-09-01",2.8799,2.9375,2.8799,2.9375,85725.0],["1995-09-05",2.8799,2.9951,2.8799,2.9375,65813.0],["1995-09-06",2.9087,2.9951,2.8799,2.8799,40500.0],["1995-09-07",2.9951,2.9951,2.8799,2.8799,27338.0],["1995-09-08",2.8799,2.9951,2.8799,2.8799,16538.0],["1995-09-11",2.9951,2.9951,2.8799,2.9951,58725.0],["1995-09-12",2.8799,3.0527,2.8799,3.0527,59400.0],["1995-09-13",2.9464,3.1198,2.9464,3.0331,114413.0],["1995-09-14",3.1198,3.1775,3.0042,3.1198,205200.0],["1995-09-15",3.1198,3.2353,3.1198,3.1775,103275.0],["1995-09-18",3.1198,3.2931,3.1198,3.1775,101250.0],["1995-09-19",3.2931,3.2931,3.1775,3.2931,52650.0],["1995-09-20",3.2931,3.2931,3.1198,3.2353,28688.0],["1995-09-21",3.1198,3.2353,3.1198,3.2064,157950.0],["1995-09-22",3.1198,3.2353,3.062,3.1775,67163.0],["1995-09-25",3.062,3.1775,3.062,3.1198,40163.0],["1995-09-26",3.062,3.1775,3.0042,3.1198,16538.0],["1995-09-27",3.1198,3.1198,3.0042,3.0331,105300.0],["1995-09-28",3.0042,3.1198,3.0042,3.1198,96863.0],["1995-09-29",3.1198,3.1775,3.0042,3.1775,63450.0],["1995-10-02",3.1775,3.1775,3.062,3.1775,35100.0],["1995-10-03",3.062,3.1775,3.062,3.062,25988.0],["1995-10-04",3.1775,3.1775,3.062,3.1486,50963.0],["1995-10-05",3.1198,3.2353,3.1198,3.1198,62775.0],["1995-10-06",3.2353,3.2931,3.1775,3.2642,66825.0],["1995-10-09",3.1775,3.2931,3.1198,3.1775,47250.0],["1995-10-10",3.1198,3.2353,3.062,3.062,65813.0],["1995-10-11",3.062,3.2353,3.062,3.1775,23288.0],["1995-10-12",3.1775,3.1775,3.1198,3.1198,72900.0],["1995-10-13",3.1198,3.1775,3.1198,3.1775,107663.0],["1995-10-16",3.1775,3.2353,3.1198,3.2353,51638.0],["1995-10-17",3.1775,3.2931,3.1486,3.2353,87413.0],["1995-10-18",3.2642,3.3509,3.1775,3.3509,106650.0],["1995-10-19",3.2353,3.3509,3.2353,3.2642,61088.0],["1995-10-20",3.1775,3.2931,3.1775,3.1775,12825.0],["1995-10-23",3.2931,3.3509,3.1775,3.3509,45225.0],["1995-10-24",3.3509,3.3509,3.1775,3.1775,45225.0],["1995-10-25",3.1775,3.2931,3.062,3.062,62100.0],["1995-10-26",3.062,3.2353,3.0042,3.0042,55013.0],["1995-10-27",2.9464,3.1198,2.9464,3.1198,16200.0],["1995-10-30",2.9464,3.0042,2.8309,2.8887,52650.0],["1995-10-31",2.8309,2.9464,2.7731,2.9464,51300.0],["1995-11-01",2.7731,2.8887,2.7153,2.802,170438.0],["1995-11-02",2.7731,2.9464,2.7731,2.8887,64800.0],["1995-11-03",2.9464,3.1198,2.9176,3.1198,53663.0],["1995-11-06",3.1775,3.1775,3.0042,3.1775,43200.0],["1995-11-07",3.0042,3.1198,3.0042,3.1198,23625.0],["1995-11-08",3.1198,3.1198,3.0042,3.0042,20588.0],["1995-11-09",3.0042,3.1198,3.0042,3.062,66150.0],["1995-11-10",3.0042,3.062,3.0042,3.062,27675.0],["1995-11-13",3.1198,3.1198,3.0042,3.062,8438.0],["1995-11-14",3.1198,3.1198,3.0042,3.0042,26663.0],["1995-11-15",3.1198,3.1775,3.0042,3.062,131963.0],["1995-11-16",3.1775,3.1775,3.062,3.062,71550.0],["1995-11-17",3.062,3.1198,3.062,3.1198,35775.0],["1995-11-20",3.1198,3.1198,3.062,3.0909,96863.0],["1995-11-21",3.0909,3.1775,3.062,3.1486,24975.0],["1995-11-22",3.062,3.1486,3.062,3.062,95175.0],["1995-11-24",3.1486,3.1486,3.062,3.062,9450.0],["1995-11-27",3.062,3.2353,3.062,3.1198,114075.0],["1995-11-28",3.1198,3.1775,3.1198,3.1486,55688.0],["1995-11-29",3.1198,3.1775,3.062,3.062,22950.0],["1995-11-30",3.1775,3.1775,3.062,3.062,64800.0],["1995-12-01",3.0042,3.1775,3.0042,3.1775,349650.0],["1995-12-04",3.062,3.1775,3.0042,3.0909,13163.0],["1995-12-05",3.0042,3.1775,3.0042,3.062,40163.0],["1995-12-06",3.062,3.2353,3.062,3.062,116100.0],["1995-12-07",3.1775,3.1775,3.062,3.1775,176513.0],["1995-12-08",3.1775,3.1775,3.062,3.1775,72563.0],["1995-12-11",3.062,3.1775,3.062,3.1486,45563.0],["1995-12-12",3.1198,3.1775,3.062,3.1198,33075.0],["1995-12-13",3.0711,3.187,3.0711,3.1001,187988.0],["1995-12-14",3.0711,3.187,3.0711,3.129,21938.0],["1995-12-15",3.129,3.187,3.129,3.187,65475.0],["1995-12-18",3.129,3.2449,3.129,3.2449,59400.0],["1995-12-19",3.2449,3.2449,3.129,3.2449,58725.0],["1995-12-20",3.129,3.2449,3.129,3.129,30375.0],["1995-12-21",3.129,3.2449,3.129,3.129,68513.0],["1995-12-22",3.129,3.187,3.129,3.187,6413.0],["1995-12-26",3.158,3.2449,3.129,3.2449,32738.0],["1995-12-27",3.187,3.2449,3.129,3.2449,14175.0],["1995-12-28",3.129,3.3608,3.129,3.2739,157275.0],["1995-12-29",3.2449,3.3608,3.2449,3.3029,72225.0],["1996-01-02",3.3608,3.3608,3.2449,3.3029,129600.0],["1996-01-03",3.3608,3.4767,3.3029,3.4767,138038.0],["1996-01-04",3.4767,3.5346,3.3753,3.3753,279113.0],["1996-01-05",3.3608,3.4767,3.3029,3.4188,33413.0],["1996-01-08",3.4188,3.4767,3.3029,3.3608,32400.0],["1996-01-09",3.3608,3.4767,3.3029,3.3029,133650.0],["1996-01-10",3.187,3.3608,3.187,3.2449,28350.0],["1996-01-11",3.3608,3.3608,3.0131,3.0711,279450.0],["1996-01-12",3.0131,3.0711,2.8973,2.8973,149850.0],["1996-01-15",2.8393,2.8973,2.7234,2.8393,141750.0],["1996-01-16",2.7814,2.8972,2.7814,2.8103,48600.0],["1996-01-17",2.7814,2.8973,2.7814,2.8393,54000.0],["1996-01-18",2.7814,2.8973,2.7814,2.8973,155250.0],["1996-01-19",2.8973,2.9552,2.8393,2.9262,27000.0],["1996-01-22",2.9552,2.9552,2.8393,2.8973,26325.0],["1996-01-23",2.8393,2.9552,2.8393,2.8393,47250.0],["1996-01-24",2.8393,2.9552,2.8393,2.8393,17213.0],["1996-01-25",2.8393,2.9552,2.8393,2.8973,28013.0],["1996-01-26",2.8393,2.9552,2.7814,2.8973,21263.0],["1996-01-29",2.8973,2.8973,2.7234,2.7234,38475.0],["1996-01-30",2.7234,2.8393,2.6075,2.8393,240300.0],["1996-01-31",2.8393,2.8393,2.6655,2.6655,96863.0],["1996-02-01",2.6655,2.8393,2.6655,2.7524,37463.0],["1996-02-02",2.7379,2.7814,2.7234,2.7524,89775.0],["1996-02-05",2.7234,2.7814,2.6655,2.7234,106988.0],["1996-02-06",2.6944,2.8393,2.6944,2.7814,216000.0],["1996-02-07",2.7234,2.8973,2.7234,2.8683,387788.0],["1996-02-08",2.9552,2.9552,2.7814,2.8683,70200.0],["1996-02-09",2.7234,2.8393,2.7234,2.8393,33075.0],["1996-02-12",2.7234,2.8393,2.7234,2.7234,57375.0],["1996-02-13",2.6944,2.7234,2.5496,2.6655,391500.0],["1996-02-14",2.5496,2.8393,2.5496,2.7814,200138.0],["1996-02-15",2.7234,2.8973,2.7234,2.8683,82350.0],["1996-02-16",2.7814,2.8973,2.7814,2.8973,46238.0],["1996-02-20",2.8973,2.8973,2.7234,2.7814,32063.0],["1996-02-21",2.7234,2.8393,2.7234,2.7234,27000.0],["1996-02-22",2.8103,2.8103,2.7234,2.8103,36113.0],["1996-02-23",2.7524,2.8103,2.6655,2.6655,81675.0],["1996-02-26",2.6655,2.8103,2.6655,2.7814,59400.0],["1996-02-27",2.6655,2.8393,2.6655,2.7814,82013.0],["1996-02-28",2.7524,2.8393,2.7524,2.8393,23288.0],["1996-02-29",2.8103,2.8103,2.7524,2.7524,89100.0],["1996-03-01",2.7524,2.8393,2.7524,2.8393,110700.0],["1996-03-04",2.7524,2.8393,2.7524,2.7524,38138.0],["1996-03-05",2.7524,2.8393,2.7524,2.7524,68850.0],["1996-03-06",2.7524,2.8393,2.7524,2.7524,45563.0],["1996-03-07",2.7524,2.9262,2.7524,2.9262,137363.0],["1996-03-08",2.8683,2.8973,2.7814,2.8973,44550.0],["1996-03-11",2.7814,2.8973,2.7814,2.7814,50288.0],["1996-03-12",2.8973,2.8973,2.7814,2.7814,28013.0],["1996-03-13",2.7907,2.9069,2.7325,2.8197,25313.0],["1996-03-14",2.7325,2.9069,2.7325,2.8197,38475.0],["1996-03-15",2.7907,2.9069,2.7907,2.9069,12825.0],["1996-03-18",2.7907,2.8779,2.7907,2.8197,43200.0],["1996-03-19",2.9069,2.9069,2.7907,2.8488,42188.0],["1996-03-20",2.7907,2.9069,2.7907,2.7907,18900.0],["1996-03-21",2.7907,2.8488,2.7616,2.8488,195075.0],["1996-03-22",2.9069,2.9069,2.8197,2.9069,23625.0],["1996-03-25",2.7907,2.8488,2.7616,2.7616,173138.0],["1996-03-26",2.7616,2.8197,2.7616,2.7907,194738.0],["1996-03-27",2.8488,2.8779,2.7907,2.8488,157950.0],["1996-03-28",2.8488,2.8779,2.8197,2.8779,22613.0],["1996-03-29",2.8488,2.9651,2.8488,2.9651,59400.0],["1996-04-01",2.9941,3.0814,2.9069,2.9651,84713.0],["1996-04-02",3.0814,3.1104,2.9651,3.1104,44213.0],["1996-04-03",3.1395,3.3721,3.1395,3.2558,195750.0],["1996-04-04",3.1976,3.3139,3.1976,3.2267,185288.0],["1996-04-08",3.0814,3.1976,2.8779,2.9941,133988.0],["1996-04-09",3.0232,3.0232,2.936,3.0232,5063.0],["1996-04-10",3.0232,3.0232,2.8779,2.9069,202163.0],["1996-04-11",2.9651,2.9941,2.9069,2.9941,88088.0],["1996-04-12",2.9941,3.0232,2.9069,3.0232,12488.0],["1996-04-15",3.0232,3.0232,2.936,3.0232,23288.0],["1996-04-16",3.0232,3.0523,2.9651,3.0232,52313.0],["1996-04-17",2.9941,3.0232,2.9941,2.9941,56700.0],["1996-04-18",2.9941,3.0814,2.9941,2.9941,62775.0],["1996-04-19",2.9941,3.0814,2.9941,3.0232,45225.0],["1996-04-22",3.0814,3.1395,3.0232,3.0232,32738.0],["1996-04-23",3.0232,3.0814,2.6744,2.7325,1054688.0],["1996-04-24",2.7907,2.8197,2.6744,2.7035,164363.0],["1996-04-25",2.7035,2.8488,2.7035,2.7907,110700.0],["1996-04-26",2.7616,2.8488,2.7616,2.7907,88763.0],["1996-04-29",2.7616,2.8488,2.7616,2.8488,16538.0],["1996-04-30",2.7616,2.7907,2.7616,2.7616,32400.0],["1996-05-01",2.7616,2.7907,2.7616,2.7616,17888.0],["1996-05-02",2.7616,2.8197,2.7616,2.7616,87750.0],["1996-05-03",2.7616,2.8197,2.7616,2.7761,27675.0],["1996-05-06",2.7761,2.8488,2.7616,2.8197,39825.0],["1996-05-07",2.8197,2.8197,2.7616,2.8197,32400.0],["1996-05-08",2.9069,3.1686,2.8197,3.0668,612563.0],["1996-05-09",3.0523,3.0814,2.9941,2.9941,160650.0],["1996-05-10",3.0523,3.0523,2.9941,2.9941,17550.0],["1996-05-13",2.9941,3.0523,2.9069,2.9069,62438.0],["1996-05-14",2.9069,3.0232,2.9069,2.9069,62775.0],["1996-05-15",3.0232,3.0523,2.9069,3.0523,56363.0],["1996-05-16",3.0523,3.0814,2.9651,3.0232,106988.0],["1996-05-17",2.9941,3.2558,2.9941,3.1686,261225.0],["1996-05-20",3.2267,3.2267,3.1395,3.2267,49275.0],["1996-05-21",3.2267,3.2267,3.1395,3.1976,54338.0],["1996-05-22",3.0814,3.1686,3.0523,3.1395,69863.0],["1996-05-23",3.1395,3.1395,3.0523,3.1395,33413.0],["1996-05-24",3.1395,3.1395,3.0523,3.1395,27675.0],["1996-05-28",3.1395,3.1395,3.0523,3.0814,36113.0],["1996-05-29",3.0814,3.1395,3.0814,3.1395,37125.0],["1996-05-30",3.0814,3.2558,3.0814,3.1395,94500.0],["1996-05-31",3.2558,3.2558,3.1395,3.1395,23963.0],["1996-06-03",3.1395,3.2558,3.0814,3.0814,34763.0],["1996-06-04",3.1686,3.1976,3.0814,3.0814,35438.0],["1996-06-05",3.1976,3.1976,3.0814,3.0814,5063.0],["1996-06-06",3.0232,3.1395,3.0232,3.0232,24975.0],["1996-06-07",2.9651,3.0523,2.8488,3.0523,106650.0],["1996-06-10",3.0523,3.0523,2.9069,2.9651,21938.0],["1996-06-11",2.9651,3.0232,2.9651,3.0232,33413.0],["1996-06-12",3.1492,3.1492,3.0325,3.0325,39825.0],["1996-06-13",3.12,3.1492,3.0325,3.0617,20250.0],["1996-06-14",3.0909,3.12,3.0325,3.0617,25988.0],["1996-06-17",3.0325,3.1492,3.0325,3.1492,31388.0],["1996-06-18",3.1492,3.2075,3.0325,3.12,64463.0],["1996-06-19",3.2075,3.2075,3.0325,3.0325,13163.0],["1996-06-20",3.2075,3.2075,3.0325,3.0325,21600.0],["1996-06-21",3.0325,3.2075,3.0325,3.1492,131625.0],["1996-06-24",3.2658,3.4408,3.2075,3.2075,259200.0],["1996-06-25",3.3241,3.3241,3.2075,3.2075,68513.0],["1996-06-26",3.2075,3.2658,3.0325,3.1638,366863.0],["1996-06-27",3.1783,3.1783,3.0909,3.12,35438.0],["1996-06-28",3.1783,3.1783,3.12,3.1783,122850.0],["1996-07-01",3.1783,3.2075,3.1492,3.1783,93150.0],["1996-07-02",3.2075,3.2658,3.1783,3.2075,135000.0],["1996-07-03",3.1783,3.2658,3.1783,3.1783,32063.0],["1996-07-05",3.2658,3.2658,3.1492,3.1783,2700.0],["1996-07-08",3.12,3.2658,3.12,3.2658,20588.0],["1996-07-09",3.1492,3.233,3.12,3.12,14513.0],["1996-07-10",3.0909,3.1783,3.0909,3.1492,46238.0],["1996-07-11",3.1492,3.1492,2.9742,2.9742,32400.0],["1996-07-12",3.0617,3.0909,2.9742,3.0325,10463.0],["1996-07-15",3.0909,3.0909,3.0325,3.0325,9788.0],["1996-07-16",3.0617,3.0909,2.9159,2.9742,68513.0],["1996-07-17",2.9742,3.0909,2.9742,3.0909,16200.0],["1996-07-18",3.0909,3.2075,3.0909,3.0909,104288.0],["1996-07-19",3.0325,3.1492,3.0325,3.12,22275.0],["1996-07-22",3.0325,3.1492,3.0325,3.1492,50288.0],["1996-07-23",3.2367,3.2367,3.0909,3.0909,115088.0],["1996-07-24",3.0325,3.1492,2.9742,2.9742,82013.0],["1996-07-25",2.9742,3.0909,2.9742,3.0034,44213.0],["1996-07-26",2.9742,3.0909,2.9742,3.0325,418163.0],["1996-07-29",3.0325,3.0325,2.9742,2.9742,5063.0],["1996-07-30",2.9742,3.0034,2.8576,2.8576,76275.0],["1996-07-31",2.8868,2.9742,2.8576,2.9159,70875.0],["1996-08-01",2.9451,2.9451,2.9159,2.9451,18563.0],["1996-08-02",3.0325,3.0909,2.9451,3.0325,60413.0],["1996-08-05",3.0909,3.1492,3.0034,3.0909,71888.0],["1996-08-06",3.0909,3.1492,3.0909,3.0909,14513.0],["1996-08-07",3.0909,3.1492,3.0909,3.0909,27338.0],["1996-08-08",3.0909,3.1492,3.0909,3.1492,28013.0],["1996-08-09",3.2075,3.2075,3.1492,3.1492,46913.0],["1996-08-12",3.2075,3.2075,3.1492,3.1783,19238.0],["1996-08-13",3.1783,3.2257,3.1783,3.1783,74250.0],["1996-08-14",3.1492,3.2075,3.1492,3.2075,6413.0],["1996-08-15",3.2658,3.2658,3.1492,3.1492,33413.0],["1996-08-16",3.1492,3.1492,3.1492,3.1492,1350.0],["1996-08-19",3.2658,3.2658,3.1492,3.2367,4725.0],["1996-08-20",3.1783,3.2075,3.1492,3.1492,21938.0],["1996-08-21",3.1492,3.1638,3.1492,3.1492,30375.0],["1996-08-22",3.2075,3.2367,3.1492,3.2367,30713.0],["1996-08-23",3.2075,3.2075,3.1492,3.2075,33075.0],["1996-08-26",3.2367,3.3241,3.2075,3.2221,50625.0],["1996-08-27",3.2658,3.3241,3.2075,3.295,115425.0],["1996-08-28",3.2658,3.3241,3.2075,3.295,51300.0],["1996-08-29",3.2075,3.295,3.2075,3.295,1013.0],["1996-08-30",3.1783,3.2075,3.1492,3.1492,29025.0],["1996-09-03",3.2075,3.2075,3.0909,3.0909,12488.0],["1996-09-04",3.2075,3.2658,3.1492,3.2658,87750.0],["1996-09-05",3.2658,3.2658,3.1492,3.2367,31725.0],["1996-09-06",3.1492,3.3241,3.1492,3.3241,62438.0],["1996-09-09",3.2075,3.3533,3.2075,3.3533,37800.0],["1996-09-10",3.2367,3.3533,3.2367,3.3533,24638.0],["1996-09-11",3.2367,3.3533,3.2367,3.2658,19913.0],["1996-09-12",3.3533,3.3533,3.2367,3.2367,41175.0],["1996-09-13",3.2658,3.4116,3.2658,3.2658,66150.0],["1996-09-16",3.2658,3.3825,3.2658,3.2658,15525.0],["1996-09-17",3.2658,3.3533,3.2658,3.2658,17213.0],["1996-09-18",3.2658,3.3533,3.2658,3.3533,51638.0],["1996-09-19",3.2658,3.4408,3.2658,3.4408,111038.0],["1996-09-20",3.3825,3.4991,3.3825,3.4408,40163.0],["1996-09-23",3.4699,3.4991,3.4116,3.4262,132300.0],["1996-09-24",3.3825,3.5283,3.3825,3.4408,18900.0],["1996-09-25",3.5283,3.5283,3.4408,3.4408,34088.0],["1996-09-26",3.5283,3.5283,3.4116,3.4408,87413.0],["1996-09-27",3.4991,3.5866,3.4408,3.5866,97538.0],["1996-09-30",3.4991,3.5866,3.4699,3.5866,61425.0],["1996-10-01",3.5375,3.5959,3.5375,3.5667,6075.0],["1996-10-02",3.479,3.5959,3.479,3.5667,60075.0],["1996-10-03",3.479,3.6544,3.479,3.6252,127238.0],["1996-10-04",3.7421,3.7421,3.6252,3.6252,19575.0],["1996-10-07",3.6544,3.7129,3.6544,3.6836,13500.0],["1996-10-08",3.7713,3.7713,3.6252,3.6252,25988.0],["1996-10-09",3.7713,3.7713,3.6252,3.7421,37125.0],["1996-10-10",3.7713,3.7713,3.6252,3.6836,13838.0],["1996-10-11",3.6252,3.7713,3.6252,3.7421,18900.0],["1996-10-14",3.6836,3.7421,3.6252,3.7421,40163.0],["1996-10-15",3.6252,3.7421,3.5959,3.6252,86400.0],["1996-10-16",3.5667,3.6836,3.5667,3.5667,20588.0],["1996-10-17",3.5667,3.7713,3.5667,3.7421,153900.0],["1996-10-18",3.6836,3.8006,3.6836,3.6836,42188.0],["1996-10-21",3.6836,3.8006,3.6836,3.6836,94163.0],["1996-10-22",3.8006,3.859,3.7421,3.7421,202163.0],["1996-10-23",3.6544,3.7129,3.5667,3.6252,133313.0],["1996-10-24",3.6836,3.8006,3.6252,3.7713,103613.0],["1996-10-25",3.7713,3.7713,3.6252,3.7129,31050.0],["1996-10-28",3.6252,3.7713,3.6252,3.6544,45900.0],["1996-10-29",3.6252,3.7421,3.6252,3.6836,65475.0],["1996-10-30",3.7713,3.7713,3.6252,3.6252,14513.0],["1996-10-31",3.6252,3.6836,3.6252,3.6252,37800.0],["1996-11-01",3.6252,3.6836,3.6252,3.6836,42863.0],["1996-11-04",3.6836,3.6836,3.5959,3.5959,43875.0],["1996-11-05",3.6836,3.6836,3.5082,3.5228,87413.0],["1996-11-06",3.5667,3.5667,3.4498,3.479,52988.0],["1996-11-07",3.479,3.5228,3.479,3.5228,5400.0],["1996-11-08",3.5667,3.5667,3.479,3.5667,3713.0],["1996-11-11",3.5667,3.5667,3.3913,3.4644,85388.0],["1996-11-12",3.5667,3.5667,3.4205,3.4498,174488.0],["1996-11-13",3.5667,3.5667,3.3913,3.4498,41850.0],["1996-11-14",3.5082,3.5082,3.3913,3.3913,31725.0],["1996-11-15",3.3913,3.5082,3.3913,3.3913,35775.0],["1996-11-18",3.5082,3.5082,3.3913,3.4205,25988.0],["1996-11-19",3.5082,3.5082,3.479,3.479,12150.0],["1996-11-20",3.4205,3.5082,3.4205,3.5082,27338.0],["1996-11-21",3.4498,3.5082,3.4498,3.5082,42525.0],["1996-11-22",3.4498,3.5667,3.4498,3.4498,14175.0],["1996-11-25",3.4498,3.6252,3.4498,3.6252,56025.0],["1996-11-26",3.4498,3.6252,3.4498,3.5375,50288.0],["1996-11-27",3.6252,3.6252,3.5082,3.5082,77625.0],["1996-11-29",3.5082,3.5521,3.5082,3.5082,54338.0],["1996-12-02",3.5667,3.5667,3.3913,3.3913,42188.0],["1996-12-03",3.3913,3.5082,3.3913,3.3913,7425.0],["1996-12-04",3.4205,3.5082,3.4205,3.5082,22613.0],["1996-12-05",3.3913,3.4205,3.3913,3.3913,8775.0],["1996-12-06",3.3913,3.3913,3.2743,3.3913,13163.0],["1996-12-09",3.3328,3.4498,3.3328,3.4205,18900.0],["1996-12-10",3.3328,3.4498,3.3328,3.3913,30713.0],["1996-12-11",3.342,3.342,3.342,3.342,1350.0],["1996-12-12",3.342,3.4593,3.342,3.3713,20250.0],["1996-12-13",3.342,3.4593,3.342,3.3713,7425.0],["1996-12-16",3.342,3.4593,3.342,3.342,16200.0],["1996-12-17",3.4007,3.4007,3.342,3.342,10800.0],["1996-12-18",3.342,3.4007,3.342,3.342,42863.0],["1996-12-19",3.4007,3.4007,3.342,3.342,10463.0],["1996-12-20",3.4007,3.4007,3.342,3.4007,48263.0],["1996-12-23",3.4593,3.4593,3.342,3.342,22950.0],["1996-12-24",3.4007,3.4593,3.4007,3.4007,10125.0],["1996-12-26",3.4007,3.4593,3.4007,3.4593,5738.0],["1996-12-27",3.4593,3.5766,3.43,3.5179,38475.0],["1996-12-30",3.4886,3.5766,3.4886,3.5766,46913.0],["1996-12-31",3.5472,3.5472,3.4886,3.5472,41175.0],["1997-01-02",3.5472,3.5472,3.4007,3.5472,6750.0],["1997-01-03",3.4007,3.5179,3.4007,3.5179,10125.0],["1997-01-06",3.4007,3.5179,3.4007,3.4593,59738.0],["1997-01-07",3.4007,3.5179,3.4007,3.4593,45563.0],["1997-01-08",3.4153,3.5179,3.342,3.386,95175.0],["1997-01-09",3.342,3.4007,3.342,3.4007,14850.0],["1997-01-10",3.342,3.43,3.342,3.43,23963.0],["1997-01-13",3.342,3.4593,3.342,3.4593,35100.0],["1997-01-14",3.342,3.4593,3.342,3.4593,20250.0],["1997-01-15",3.5179,3.5179,3.4007,3.4593,32063.0],["1997-01-16",3.4593,3.5179,3.4593,3.4886,10463.0],["1997-01-17",3.5472,3.5472,3.4593,3.5472,29700.0],["1997-01-20",3.5472,3.5766,3.4593,3.5179,115425.0],["1997-01-21",3.5766,3.6059,3.4886,3.4886,8100.0],["1997-01-22",3.4886,3.6059,3.4886,3.6059,81675.0],["1997-01-23",3.5766,3.6059,3.5472,3.5472,14850.0],["1997-01-24",3.6059,3.6059,3.5472,3.5472,81000.0],["1997-01-27",3.5179,3.5766,3.4886,3.4886,33075.0],["1997-01-28",3.4886,3.5766,3.4886,3.5766,45563.0],["1997-01-29",3.4886,3.5766,3.4886,3.5766,31725.0],["1997-01-30",3.5766,3.5766,3.5179,3.5766,15188.0],["1997-01-31",3.4886,3.5766,3.4886,3.4886,37125.0],["1997-02-03",3.5179,3.5179,3.4593,3.4593,17213.0],["1997-02-04",3.4593,3.4886,3.4593,3.4593,33413.0],["1997-02-05",3.5179,3.5179,3.3713,3.3713,61425.0],["1997-02-06",3.342,3.4007,3.2834,3.342,145463.0],["1997-02-07",3.342,3.43,3.2834,3.342,93488.0],["1997-02-10",3.43,3.43,3.342,3.342,17550.0],["1997-02-11",3.3713,3.5179,3.3713,3.4593,40838.0],["1997-02-12",3.4007,3.5179,3.4007,3.5179,4725.0],["1997-02-13",3.5179,3.5179,3.43,3.474,11475.0],["1997-02-14",3.43,3.5179,3.43,3.5179,35775.0],["1997-02-18",3.4593,3.5179,3.4593,3.4886,16200.0],["1997-02-19",3.4593,3.5472,3.4593,3.5472,52650.0],["1997-02-20",3.5472,3.5472,3.4593,3.4886,23963.0],["1997-02-21",3.5472,3.5472,3.4593,3.4886,24638.0],["1997-02-24",3.4593,3.5472,3.4593,3.5472,131963.0],["1997-02-25",3.5472,3.5766,3.5179,3.5472,138713.0],["1997-02-26",3.5179,3.5766,3.5179,3.5766,15188.0],["1997-02-27",3.8111,4.0456,3.7525,3.7525,890663.0],["1997-02-28",3.9284,3.9577,3.6352,3.7525,262238.0],["1997-03-03",3.7525,3.8111,3.6352,3.8111,29025.0],["1997-03-04",3.8111,3.8111,3.6938,3.7085,8100.0],["1997-03-05",3.8111,3.8111,3.8111,3.8111,9788.0],["1997-03-06",3.8111,3.8111,3.6938,3.7231,9450.0],["1997-03-07",3.8111,3.8111,3.6938,3.6938,59400.0],["1997-03-10",3.7525,3.8111,3.6938,3.8111,38138.0],["1997-03-11",3.8111,3.8111,3.6938,3.7525,12488.0],["1997-03-12",3.8206,3.8206,3.7031,3.7619,42863.0],["1997-03-13",3.7325,3.7619,3.5855,3.6443,8775.0],["1997-03-14",3.7031,3.7619,3.648,3.7031,38475.0],["1997-03-17",3.7031,3.7619,3.6443,3.7031,8438.0],["1997-03-18",3.6443,3.7031,3.6443,3.6443,131963.0],["1997-03-19",3.7031,3.7031,3.5855,3.5855,44888.0],["1997-03-20",3.5855,3.6737,3.5267,3.5855,39825.0],["1997-03-21",3.6443,3.6443,3.5267,3.6002,22613.0],["1997-03-24",3.5267,3.6443,3.4092,3.4974,85050.0],["1997-03-25",3.5267,3.5267,3.3504,3.5267,29363.0],["1997-03-26",3.5267,3.5267,3.3504,3.3504,13163.0],["1997-03-27",3.3504,3.5267,3.3504,3.5267,38138.0],["1997-03-31",3.468,3.468,3.3504,3.468,4050.0],["1997-04-01",3.3504,3.468,3.3504,3.4092,15525.0],["1997-04-02",3.4386,3.468,3.3504,3.4386,50963.0],["1997-04-03",3.3504,3.468,3.3504,3.3798,18225.0],["1997-04-04",3.3798,3.4386,3.3798,3.4386,4050.0],["1997-04-07",3.4386,3.4386,3.4386,3.4386,2025.0],["1997-04-08",3.3504,3.3945,3.3504,3.3504,7763.0],["1997-04-09",3.3504,3.4092,3.2916,3.4092,43200.0],["1997-04-10",3.4092,3.4092,3.2916,3.4092,8100.0],["1997-04-11",3.321,3.321,3.2328,3.2916,39150.0],["1997-04-14",3.2622,3.2622,3.1741,3.2035,66150.0],["1997-04-15",3.2328,3.2328,3.1153,3.1153,6750.0],["1997-04-16",3.1153,3.2329,3.1153,3.2329,4388.0],["1997-04-17",3.2328,3.2328,3.1153,3.1153,6075.0],["1997-04-18",3.2328,3.2328,3.0859,3.1741,108675.0],["1997-04-21",3.1153,3.2328,3.1153,3.1447,30375.0],["1997-04-22",3.2329,3.2916,3.1153,3.2329,76950.0],["1997-04-23",3.1447,3.2328,3.1153,3.1153,227475.0],["1997-04-24",3.2328,3.2328,3.1153,3.1741,30713.0],["1997-04-25",3.1153,3.2328,3.1153,3.1153,25650.0],["1997-04-28",3.2328,3.2328,3.1153,3.1153,7088.0],["1997-04-29",3.2035,3.2035,3.1447,3.2035,34763.0],["1997-04-30",3.1741,3.2035,3.1153,3.1153,28350.0],["1997-05-01",3.1153,3.2328,3.1153,3.1153,174488.0],["1997-05-02",3.2328,3.2328,3.1153,3.1153,15525.0],["1997-05-05",3.1153,3.2328,3.1153,3.1741,24638.0],["1997-05-06",3.2035,3.2035,3.1153,3.1741,26663.0],["1997-05-07",3.2622,3.2622,3.1447,3.1741,19913.0],["1997-05-08",3.1447,3.2622,3.1153,3.1153,19913.0],["1997-05-09",3.1153,3.2622,3.1153,3.1741,12825.0],["1997-05-12",3.2622,3.2622,3.1447,3.1741,17550.0],["1997-05-13",3.1741,3.2622,3.1447,3.1447,3038.0],["1997-05-14",3.1741,3.2622,3.1447,3.1447,40500.0],["1997-05-15",3.1741,3.2622,3.1447,3.2622,32738.0],["1997-05-16",3.2035,3.2622,3.1741,3.1741,35438.0],["1997-05-19",3.1447,3.2622,3.1153,3.1153,210263.0],["1997-05-20",3.1594,3.2622,3.1153,3.1447,381713.0],["1997-05-21",3.1153,3.2328,3.0859,3.1153,365850.0],["1997-05-22",3.1447,3.1741,3.0859,3.0859,86738.0],["1997-05-23",3.1153,3.1741,3.0859,3.1741,54000.0],["1997-05-27",3.2328,3.3798,3.1447,3.321,119475.0],["1997-05-28",3.321,3.3798,3.2622,3.2622,76613.0],["1997-05-29",3.2328,3.321,3.2328,3.2916,7763.0],["1997-05-30",3.2622,3.3504,3.2622,3.321,12488.0],["1997-06-02",3.2622,3.3504,3.2328,3.2916,131288.0],["1997-06-03",3.3504,3.3504,3.2328,3.3504,56363.0],["1997-06-04",3.4092,3.4092,3.2328,3.2769,413775.0],["1997-06-05",3.2953,3.4092,3.2916,3.4092,20250.0],["1997-06-06",3.4092,3.5855,3.4092,3.4092,62775.0],["1997-06-09",3.5561,3.6443,3.468,3.6443,78300.0],["1997-06-10",3.6443,3.6443,3.5561,3.6149,54000.0],["1997-06-11",3.6538,3.6538,3.5654,3.6243,66150.0],["1997-06-12",3.7127,3.7127,3.5654,3.6538,94838.0],["1997-06-13",3.6243,3.6243,3.5065,3.5359,21938.0],["1997-06-16",3.6243,3.6538,3.477,3.5065,180225.0],["1997-06-17",3.5065,3.5949,3.477,3.5359,189000.0],["1997-06-18",3.5359,3.6538,3.4181,3.5654,364163.0],["1997-06-19",3.6243,3.6538,3.5359,3.6243,140738.0],["1997-06-20",3.6243,3.6243,3.5212,3.5212,164700.0],["1997-06-23",3.5359,3.5654,3.477,3.477,174150.0],["1997-06-24",3.5359,3.5654,3.477,3.4917,195075.0],["1997-06-25",3.5065,3.7422,3.477,3.7422,457650.0],["1997-06-26",3.7422,3.7422,3.5654,3.6243,275400.0],["1997-06-27",3.6243,4.3021,3.5801,4.0074,866700.0],["1997-06-30",4.1842,4.1842,3.8306,3.8895,205200.0],["1997-07-01",3.9485,3.9485,3.7422,3.7717,131288.0],["1997-07-02",3.8011,3.8895,3.6833,3.8306,133313.0],["1997-07-03",3.8895,4.2431,3.7717,3.919,290925.0],["1997-07-07",4.2431,4.7441,4.2431,4.5673,664875.0],["1997-07-08",4.5083,4.6851,4.5083,4.5967,305100.0],["1997-07-09",4.5083,4.6557,4.5083,4.5083,151538.0],["1997-07-10",4.5083,4.6262,4.5083,4.5967,319275.0],["1997-07-11",4.5967,4.6557,4.5083,4.5525,93150.0],["1997-07-14",4.5083,4.5673,4.2431,4.3315,206550.0],["1997-07-15",4.3021,4.4494,4.3021,4.4494,85050.0],["1997-07-16",4.4494,4.5378,4.3021,4.4789,81000.0],["1997-07-17",4.5378,4.5378,4.361,4.4199,52313.0],["1997-07-18",4.361,4.4789,4.361,4.361,131288.0],["1997-07-21",4.361,4.361,4.361,4.361,42525.0],["1997-07-22",4.361,4.4789,4.361,4.361,27338.0],["1997-07-23",4.4789,4.4789,4.361,4.4789,33075.0],["1997-07-24",4.4789,4.5967,4.361,4.361,124200.0],["1997-07-25",4.361,4.4347,4.361,4.4347,124200.0],["1997-07-28",4.361,4.5083,4.361,4.4494,115425.0],["1997-07-29",4.4494,4.4494,4.361,4.3905,36788.0],["1997-07-30",4.361,4.5378,4.361,4.5083,103950.0],["1997-07-31",4.5083,4.5673,4.4789,4.5083,132975.0],["1997-08-01",4.5378,4.5378,4.4789,4.5378,72900.0],["1997-08-04",4.5083,4.6557,4.4199,4.5083,144113.0],["1997-08-05",4.361,4.3757,4.1253,4.1253,191025.0],["1997-08-06",4.0663,4.2431,4.0663,4.1253,63450.0],["1997-08-07",4.2137,4.2726,4.1253,4.2431,167400.0],["1997-08-08",4.2726,4.2726,4.0958,4.1253,52650.0],["1997-08-11",4.0958,4.2431,4.0958,4.0958,18563.0],["1997-08-12",4.0958,4.1547,3.9485,3.9485,120150.0],["1997-08-13",4.0663,4.0663,3.8306,3.8895,144450.0],["1997-08-14",3.8895,4.0074,3.8895,4.0074,66150.0],["1997-08-15",4.0074,4.0074,3.8895,3.8895,26325.0],["1997-08-18",3.8895,4.0663,3.8895,4.0074,86063.0],["1997-08-19",3.9485,4.0074,3.8895,3.8895,13500.0],["1997-08-20",4.0663,4.0663,3.2413,3.477,254475.0],["1997-08-21",3.6538,3.6538,3.4181,3.6538,91463.0],["1997-08-22",3.477,3.6538,3.477,3.5359,95175.0],["1997-08-25",3.5949,3.5949,3.477,3.5359,32063.0],["1997-08-26",3.5065,3.6538,3.5065,3.5949,52988.0],["1997-08-27",3.5065,3.6538,3.5065,3.5065,18225.0],["1997-08-28",3.5065,3.6538,3.5065,3.5949,86738.0],["1997-08-29",3.5359,3.6538,3.5065,3.5065,23625.0],["1997-09-02",3.5065,3.6243,3.5065,3.5359,22275.0],["1997-09-03",3.5065,3.5654,3.477,3.477,52650.0],["1997-09-04",3.477,3.5359,3.4181,3.5359,23625.0],["1997-09-05",3.5949,3.5949,3.5065,3.5359,20588.0],["1997-09-08",3.5949,3.8011,3.5654,3.698,89100.0],["1997-09-09",3.6538,3.8011,3.5654,3.6538,94500.0],["1997-09-10",3.7127,3.8011,3.6538,3.7422,51638.0],["1997-09-11",3.663,3.8107,3.5744,3.5892,91800.0],["1997-09-12",3.7221,3.7221,3.5744,3.663,18563.0],["1997-09-15",3.7517,3.7517,3.5744,3.7517,21263.0],["1997-09-16",3.6335,3.663,3.6335,3.663,23625.0],["1997-09-17",3.7221,3.7221,3.5744,3.663,45563.0],["1997-09-18",3.663,3.7221,3.5744,3.604,65813.0],["1997-09-19",3.6335,3.663,3.4858,3.5153,49275.0],["1997-09-22",3.663,3.663,3.5153,3.5449,46238.0],["1997-09-23",3.663,3.663,3.5153,3.5744,42863.0],["1997-09-24",3.5449,3.604,3.5449,3.5744,69525.0],["1997-09-25",3.5449,3.604,3.5449,3.5744,95175.0],["1997-09-26",3.5153,3.5744,3.5153,3.5744,82350.0],["1997-09-29",3.6335,3.6335,3.5153,3.5744,63788.0],["1997-09-30",3.5449,3.7221,3.5449,3.6335,120825.0],["1997-10-01",3.7517,3.7517,3.6335,3.7517,44550.0],["1997-10-02",3.7517,3.7517,3.6483,3.7221,44213.0],["1997-10-03",3.7517,3.7517,3.6335,3.7517,98888.0],["1997-10-06",3.7221,3.7369,3.6335,3.6335,61425.0],["1997-10-07",3.604,3.663,3.5781,3.6335,340200.0],["1997-10-08",3.604,3.663,3.604,3.604,18900.0],["1997-10-09",3.604,3.663,3.604,3.6335,36450.0],["1997-10-10",3.6335,3.7517,3.6335,3.7517,62438.0],["1997-10-13",3.663,3.7812,3.663,3.7221,59400.0],["1997-10-14",3.7812,3.8698,3.7517,3.7517,87413.0],["1997-10-15",3.8403,3.8403,3.7221,3.7517,59400.0],["1997-10-16",3.7812,3.8403,3.7221,3.7221,30038.0],["1997-10-17",3.6926,3.6926,3.6926,3.6926,19913.0],["1997-10-20",3.663,3.8107,3.663,3.8107,54675.0],["1997-10-21",3.663,3.8403,3.663,3.7812,41513.0],["1997-10-22",3.663,3.9289,3.663,3.7812,179550.0],["1997-10-23",3.663,3.663,3.4858,3.5449,165038.0],["1997-10-24",3.5153,3.6335,3.4858,3.5153,63450.0],["1997-10-27",3.4858,3.4858,3.2495,3.3381,54000.0],["1997-10-28",3.2495,3.4267,3.1904,3.4267,75600.0],["1997-10-29",3.3086,3.5449,3.3086,3.5449,44550.0],["1997-10-30",3.3676,3.5449,3.3676,3.4267,13838.0],["1997-10-31",3.4267,3.4267,3.4267,3.4267,3375.0],["1997-11-03",3.5449,3.5596,3.4267,3.4267,147825.0],["1997-11-04",3.3972,3.6335,3.3972,3.6335,89775.0],["1997-11-05",3.5449,3.663,3.5449,3.5449,22613.0],["1997-11-06",3.5449,3.5449,3.5449,3.5449,8775.0],["1997-11-07",3.5449,3.604,3.4858,3.4858,115425.0],["1997-11-10",3.5449,3.663,3.4563,3.5892,31725.0],["1997-11-11",3.5153,3.663,3.5153,3.663,71888.0],["1997-11-12",3.5449,3.5449,3.4858,3.5449,12488.0],["1997-11-13",3.5153,3.6335,3.4858,3.4858,30375.0],["1997-11-14",3.4858,3.5153,3.4858,3.4858,15188.0],["1997-11-17",3.4858,3.5449,3.4858,3.5153,25988.0],["1997-11-18",3.4858,3.5449,3.4858,3.5449,6750.0],["1997-11-19",3.4858,3.5449,3.4858,3.5153,27338.0],["1997-11-20",3.4858,3.5153,3.4858,3.5153,7425.0],["1997-11-21",3.4858,3.5449,3.4858,3.5449,15863.0],["1997-11-24",3.4858,3.4858,3.4267,3.4563,37800.0],["1997-11-25",3.4858,3.5153,3.4267,3.4415,19575.0],["1997-11-26",3.3676,3.4267,3.3676,3.3676,27675.0],["1997-11-28",3.4267,3.4267,3.3676,3.3676,3375.0],["1997-12-01",3.3676,3.5153,3.3676,3.4563,71888.0],["1997-12-02",3.5301,3.5301,3.4267,3.4267,37125.0],["1997-12-03",3.4267,3.4784,3.4267,3.4563,20250.0],["1997-12-04",3.4563,3.5744,3.4563,3.4563,64800.0],["1997-12-05",3.4267,3.4267,3.4267,3.4267,1688.0],["1997-12-08",3.4267,3.4267,3.3676,3.4267,20250.0],["1997-12-09",3.3676,3.4267,3.1904,3.1904,44213.0],["1997-12-10",3.3086,3.3381,3.279,3.3381,27000.0],["1997-12-11",3.279,3.3381,3.1608,3.3381,42525.0],["1997-12-12",3.3972,3.4563,3.279,3.3381,113063.0],["1997-12-15",3.4267,3.4267,3.2495,3.3676,46575.0],["1997-12-16",3.2495,3.4267,3.2495,3.4267,13838.0],["1997-12-17",3.4267,3.4267,3.3086,3.3676,20250.0],["1997-12-18",3.2495,3.4267,3.2495,3.3972,28013.0],["1997-12-19",3.3086,3.5006,3.3086,3.3972,39825.0],["1997-12-22",3.5449,3.5449,3.3676,3.5449,18225.0],["1997-12-23",3.3676,3.4267,3.3676,3.3676,9450.0],["1997-12-24",3.3676,3.3676,3.3676,3.3676,2700.0],["1997-12-26",3.3676,3.3676,3.3676,3.3676,2700.0],["1997-12-29",3.5449,3.5449,3.3676,3.3676,25650.0],["1997-12-30",3.4563,3.5449,3.3972,3.5449,76950.0],["1997-12-31",3.5449,3.5449,3.4563,3.4858,60413.0],["1998-01-02",3.4563,3.4563,3.4563,3.4563,5738.0],["1998-01-05",3.4858,3.4858,3.4563,3.4563,33413.0],["1998-01-06",3.5153,3.5153,3.3381,3.3676,31050.0],["1998-01-07",3.3676,3.4267,3.3676,3.3676,25650.0],["1998-01-08",3.3381,3.3972,3.3381,3.3381,12150.0],["1998-01-09",3.3381,3.4563,3.3381,3.4267,106313.0],["1998-01-12",3.3381,3.5449,3.3381,3.5449,31388.0],["1998-01-13",3.4267,3.5744,3.4267,3.4267,23625.0],["1998-01-14",3.5744,3.5744,3.4267,3.5449,13838.0],["1998-01-15",3.5744,3.604,3.5449,3.5744,55013.0],["1998-01-16",3.604,3.604,3.5744,3.5744,22275.0],["1998-01-20",3.5153,3.6335,3.4858,3.604,12488.0],["1998-01-21",3.604,3.6335,3.5449,3.5449,14175.0],["1998-01-22",3.604,3.604,3.4858,3.5744,15188.0],["1998-01-23",3.5744,3.6335,3.4858,3.5744,53663.0],["1998-01-26",3.663,3.663,3.4858,3.4858,27000.0],["1998-01-27",3.4563,3.4563,3.4267,3.4267,13838.0],["1998-01-28",3.4267,3.4415,3.3086,3.4119,40163.0],["1998-01-29",3.4858,3.5153,3.4119,3.5153,29025.0],["1998-01-30",3.5153,3.7221,3.5153,3.604,110025.0],["1998-02-02",3.604,3.7221,3.5449,3.5449,59400.0],["1998-02-03",3.6926,3.6926,3.604,3.663,5738.0],["1998-02-04",3.604,3.663,3.604,3.604,11138.0],["1998-02-05",3.663,3.7221,3.604,3.7221,57375.0],["1998-02-06",3.604,3.7517,3.604,3.6926,67838.0],["1998-02-09",3.7517,3.7664,3.6926,3.7221,51638.0],["1998-02-10",3.7221,3.8994,3.7221,3.8403,87750.0],["1998-02-11",3.8107,3.8403,3.7517,3.7517,168075.0],["1998-02-12",3.7221,3.8403,3.7221,3.8403,39150.0],["1998-02-13",3.8403,3.8994,3.7812,3.8698,71550.0],["1998-02-17",3.8698,3.988,3.7812,3.988,62775.0],["1998-02-18",4.0175,4.0175,3.8994,3.8994,65138.0],["1998-02-19",3.8994,3.9289,3.8994,3.8994,30038.0],["1998-02-20",4.0175,4.0175,3.8994,3.8994,9113.0],["1998-02-23",3.8994,3.9584,3.8994,3.8994,27000.0],["1998-02-24",3.8994,3.8994,3.8994,3.8994,9113.0],["1998-02-25",3.8994,3.9289,3.8994,3.8994,54675.0],["1998-02-26",3.8994,3.8994,3.8994,3.8994,23963.0],["1998-02-27",3.8994,3.8994,3.8107,3.8107,13500.0],["1998-03-02",3.8994,3.8994,3.8403,3.8994,3375.0],["1998-03-03",3.8107,3.8698,3.7812,3.7812,22950.0],["1998-03-04",3.7812,3.7812,3.7812,3.7812,1688.0],["1998-03-05",3.7221,3.7812,3.604,3.604,30038.0],["1998-03-06",3.604,3.663,3.604,3.604,16200.0],["1998-03-09",3.6335,3.7517,3.6335,3.663,100575.0],["1998-03-10",3.6335,3.7517,3.6335,3.6335,25650.0],["1998-03-11",3.6726,3.7614,3.6726,3.6874,37125.0],["1998-03-12",3.6874,3.6874,3.6874,3.6874,0.0],["1998-03-13",3.6726,3.6726,3.6726,3.6726,3038.0],["1998-03-16",3.6726,3.7614,3.6726,3.6726,22613.0],["1998-03-17",3.6726,3.7614,3.6726,3.7614,5063.0],["1998-03-18",3.6726,3.7614,3.6726,3.7318,16875.0],["1998-03-19",3.6726,3.7614,3.6726,3.7614,9450.0],["1998-03-20",3.7318,3.7614,3.7022,3.7022,6750.0],["1998-03-23",3.6726,3.7614,3.6726,3.6726,17550.0],["1998-03-24",3.6726,3.7022,3.6726,3.7022,36113.0],["1998-03-25",3.6726,3.7614,3.6726,3.7466,32063.0],["1998-03-26",3.7614,3.7614,3.6726,3.7614,11138.0],["1998-03-27",3.7614,3.7911,3.6726,3.7614,10800.0],["1998-03-30",3.6726,3.7911,3.6726,3.7022,29025.0],["1998-03-31",3.6874,3.8207,3.6874,3.6874,15188.0],["1998-04-01",3.6726,3.8207,3.6726,3.7911,13163.0],["1998-04-02",3.7614,3.7614,3.7614,3.7614,4050.0],["1998-04-03",3.7614,3.7614,3.7614,3.7614,6075.0],["1998-04-06",3.7614,3.7911,3.7614,3.7614,24638.0],["1998-04-07",3.7614,3.7911,3.7614,3.7911,16538.0],["1998-04-08",3.7911,3.7911,3.7022,3.7318,38475.0],["1998-04-09",3.7022,3.7614,3.6726,3.6726,21600.0],["1998-04-13",3.6726,3.6726,3.6726,3.6726,2025.0],["1998-04-14",3.6726,3.9095,3.6726,3.9095,21263.0],["1998-04-15",3.7911,3.7911,3.7911,3.7911,3375.0],["1998-04-16",3.7022,3.8503,3.7022,3.7911,18900.0],["1998-04-17",3.7022,3.7911,3.7022,3.7911,8438.0],["1998-04-20",3.7911,3.8799,3.7318,3.7318,94163.0],["1998-04-21",3.7614,3.8503,3.7318,3.7614,10125.0],["1998-04-22",3.7318,3.9688,3.7318,3.9688,21938.0],["1998-04-23",3.9095,3.9688,3.7911,3.7911,52650.0],["1998-04-24",3.8503,3.9095,3.7911,3.8503,24300.0],["1998-04-27",3.7911,3.7911,3.7318,3.7318,47588.0],["1998-04-28",3.7318,3.7911,3.7318,3.7911,15863.0],["1998-04-29",3.7022,3.7911,3.7022,3.7022,118463.0],["1998-04-30",3.7022,3.7911,3.7022,3.7911,38813.0],["1998-05-01",3.7022,3.7911,3.7022,3.7022,5063.0],["1998-05-04",3.7911,3.7911,3.7022,3.7022,19238.0],["1998-05-05",3.7022,3.7911,3.7022,3.7614,46913.0],["1998-05-06",3.7763,3.7911,3.7022,3.7911,18563.0],["1998-05-07",3.7022,3.7911,3.7022,3.7022,17888.0],["1998-05-08",3.7022,3.7466,3.7022,3.7022,25650.0],["1998-05-11",3.7022,3.7022,3.7022,3.7022,338.0],["1998-05-12",3.7022,3.7614,3.7022,3.7614,39150.0],["1998-05-13",3.7022,3.7911,3.7022,3.7911,14513.0],["1998-05-14",3.7911,3.7911,3.7911,3.7911,9450.0],["1998-05-15",3.7318,3.7318,3.7318,3.7318,675.0],["1998-05-18",3.7318,3.9688,3.7318,3.8503,173475.0],["1998-05-19",3.7614,3.8651,3.7614,3.8651,17213.0],["1998-05-20",3.8503,3.8503,3.8503,3.8503,15188.0],["1998-05-21",3.8503,3.9095,3.8503,3.8799,30375.0],["1998-05-22",3.9095,3.9688,3.9095,3.9688,27675.0],["1998-05-26",3.8799,3.9688,3.8799,3.8947,46238.0],["1998-05-27",3.8799,3.8799,3.7911,3.8799,39488.0],["1998-05-28",3.7318,3.9095,3.7318,3.9095,21263.0],["1998-05-29",3.9095,3.9095,3.7911,3.7911,6075.0],["1998-06-01",3.7022,3.7022,3.7022,3.7022,31725.0],["1998-06-02",3.7022,3.7318,3.7022,3.7318,63788.0],["1998-06-03",3.7022,3.7318,3.7022,3.7318,42863.0],["1998-06-04",3.7022,3.7318,3.7022,3.7318,6413.0],["1998-06-05",3.7022,3.7911,3.7022,3.7911,15863.0],["1998-06-08",3.7022,3.7318,3.7022,3.7022,16538.0],["1998-06-09",3.7022,3.7022,3.7022,3.7022,35775.0],["1998-06-10",3.7117,3.7414,3.7117,3.7414,69188.0],["1998-06-11",3.7117,3.7711,3.7117,3.7117,27000.0],["1998-06-12",3.7117,3.7414,3.7117,3.7117,99225.0],["1998-06-15",3.7117,3.7414,3.682,3.682,48938.0],["1998-06-16",3.5929,3.6226,3.5929,3.5929,12488.0],["1998-06-17",3.5929,3.7711,3.5929,3.7711,22613.0],["1998-06-18",3.6523,3.7117,3.6523,3.7117,14850.0],["1998-06-19",3.6523,3.682,3.6523,3.682,20588.0],["1998-06-22",3.682,3.682,3.682,3.682,20250.0],["1998-06-23",3.6226,3.6226,3.5632,3.5632,7425.0],["1998-06-24",3.6226,3.6672,3.6226,3.6226,12150.0],["1998-06-25",3.7117,3.7117,3.6226,3.6375,14513.0],["1998-06-26",3.6375,3.6375,3.6226,3.6226,12825.0],["1998-06-29",3.6226,3.682,3.5632,3.6226,73913.0],["1998-06-30",3.6523,3.7414,3.6226,3.6226,25988.0],["1998-07-01",3.682,3.7117,3.6226,3.6226,35775.0],["1998-07-02",3.7414,3.7414,3.5929,3.5929,15863.0],["1998-07-06",3.5929,3.682,3.5929,3.5929,2363.0],["1998-07-07",3.5929,3.6672,3.5929,3.5929,7425.0],["1998-07-08",3.5929,3.6226,3.5929,3.5929,31050.0],["1998-07-09",3.5929,3.5929,3.5929,3.5929,0.0],["1998-07-10",3.5929,3.7414,3.5929,3.682,41513.0],["1998-07-13",3.5632,3.5632,3.5632,3.5632,3038.0],["1998-07-14",3.5632,3.5632,3.5632,3.5632,17888.0],["1998-07-15",3.5632,3.5632,3.5632,3.5632,1013.0],["1998-07-16",3.5632,3.6226,3.5632,3.6226,46913.0],["1998-07-17",3.5632,3.5632,3.5632,3.5632,1013.0],["1998-07-20",3.7414,3.7711,3.5781,3.5781,7425.0],["1998-07-21",3.6226,3.8008,3.5781,3.6523,51975.0],["1998-07-22",3.7117,3.7711,3.6226,3.7711,27338.0],["1998-07-23",3.7711,3.7711,3.6523,3.7414,16538.0],["1998-07-24",3.7414,3.7414,3.6226,3.6226,18563.0],["1998-07-27",3.6226,3.682,3.5632,3.682,27000.0],["1998-07-28",3.682,3.682,3.5632,3.682,15188.0],["1998-07-29",3.5632,3.6523,3.4148,3.5707,16538.0],["1998-07-30",3.6523,3.6523,3.6523,3.6523,5400.0],["1998-07-31",3.5781,3.5781,3.5632,3.5632,11475.0],["1998-08-03",3.5632,3.7117,3.3851,3.6226,4388.0],["1998-08-04",3.682,3.682,3.3851,3.5039,13838.0],["1998-08-05",3.6226,3.6226,3.4148,3.6226,85388.0],["1998-08-06",3.4148,3.6523,3.4148,3.6523,32738.0],["1998-08-07",3.5632,3.6523,3.5632,3.6523,16875.0],["1998-08-10",3.6523,3.8305,3.6226,3.7117,50625.0],["1998-08-11",3.8008,3.8008,3.6523,3.682,70538.0],["1998-08-12",3.8305,3.8305,3.682,3.682,45225.0],["1998-08-13",3.6523,3.8008,3.6523,3.682,29025.0],["1998-08-14",3.8008,3.8008,3.682,3.8008,5400.0],["1998-08-17",3.6523,3.682,3.6523,3.682,32400.0],["1998-08-18",3.6523,3.6523,3.6523,3.6523,675.0],["1998-08-19",3.6523,3.6969,3.6523,3.6969,37463.0],["1998-08-20",3.6523,3.682,3.6523,3.682,13500.0],["1998-08-21",3.6523,3.7711,3.6226,3.7711,38813.0],["1998-08-24",3.6523,3.6523,3.6523,3.6523,3713.0],["1998-08-25",3.7414,3.8008,3.682,3.7266,23288.0],["1998-08-26",3.8008,3.8008,3.7414,3.7414,15525.0],["1998-08-27",3.682,3.682,3.682,3.682,5400.0],["1998-08-28",3.7414,3.7414,3.6226,3.6226,33075.0],["1998-08-31",3.5929,3.6226,3.4445,3.4445,87750.0],["1998-09-01",3.3851,3.4445,3.3851,3.3851,15525.0],["1998-09-02",3.3851,3.4148,3.3257,3.3405,19238.0],["1998-09-03",3.3257,3.3554,3.1475,3.1624,44550.0],["1998-09-04",3.296,3.296,3.2218,3.2218,3713.0],["1998-09-08",3.296,3.3257,3.2663,3.3257,35438.0],["1998-09-09",3.3851,3.3851,3.2366,3.2366,3375.0],["1998-09-10",3.1772,3.2218,3.1772,3.2069,22275.0],["1998-09-11",3.1569,3.2165,3.1569,3.2165,3713.0],["1998-09-14",3.1867,3.2165,3.1569,3.1569,59063.0],["1998-09-15",3.3058,3.3505,3.2462,3.3505,10800.0],["1998-09-16",3.3505,3.3505,3.3505,3.3505,0.0],["1998-09-17",3.3505,3.3505,3.3505,3.3505,0.0],["1998-09-18",3.3356,3.3356,3.3356,3.3356,6075.0],["1998-09-21",3.3356,3.3356,3.3356,3.3356,27000.0],["1998-09-22",3.3654,3.3654,3.3356,3.3356,48938.0],["1998-09-23",3.3951,3.5962,3.3951,3.5738,45900.0],["1998-09-24",3.5292,3.6334,3.5292,3.6036,4725.0],["1998-09-25",3.6036,3.6036,3.6036,3.6036,0.0],["1998-09-28",3.5738,3.6185,3.4845,3.6185,6750.0],["1998-09-29",3.6185,3.6185,3.6185,3.6185,0.0],["1998-09-30",3.6185,3.6185,3.6185,3.6185,0.0],["1998-10-01",3.5143,3.5143,3.5143,3.5143,5400.0],["1998-10-02",3.4845,3.5738,3.4845,3.5143,15525.0],["1998-10-05",3.4845,3.6334,3.4249,3.4249,9450.0],["1998-10-06",3.4249,3.4249,3.4249,3.4249,2700.0],["1998-10-07",3.4547,3.4547,3.4547,3.4547,5738.0],["1998-10-08",3.4249,3.4249,3.3951,3.3951,15525.0],["1998-10-09",3.4249,3.4547,3.3951,3.4249,35100.0],["1998-10-12",3.4249,3.4249,3.4249,3.4249,13163.0],["1998-10-13",3.3951,3.3951,3.3951,3.3951,56025.0],["1998-10-14",3.3951,3.4249,3.3951,3.3951,38813.0],["1998-10-15",3.3951,3.3951,3.3951,3.3951,1013.0],["1998-10-16",3.3951,3.4249,3.3951,3.3951,22275.0],["1998-10-19",3.3951,3.4547,3.3951,3.3951,4388.0],["1998-10-20",3.3951,3.5143,3.3951,3.4547,12150.0],["1998-10-21",3.4845,3.6334,3.4547,3.6334,17550.0],["1998-10-22",3.4249,3.4249,3.4249,3.4249,1013.0],["1998-10-23",3.4249,3.6185,3.4249,3.4696,33413.0],["1998-10-26",3.4845,3.5738,3.4845,3.5738,81675.0],["1998-10-27",3.5143,3.7525,3.5143,3.5738,45225.0],["1998-10-28",3.5738,3.5738,3.5738,3.5738,1688.0],["1998-10-29",3.5441,3.5441,3.5441,3.5441,1013.0],["1998-10-30",3.5738,3.6334,3.5738,3.6334,7425.0],["1998-11-02",3.5738,3.6036,3.5738,3.6036,3375.0],["1998-11-03",3.6036,3.6036,3.6036,3.6036,675.0],["1998-11-04",3.5738,3.5738,3.5738,3.5738,675.0],["1998-11-05",3.5738,3.5738,3.5738,3.5738,27338.0],["1998-11-06",3.5738,3.7227,3.5738,3.6632,122175.0],["1998-11-09",3.7227,3.7525,3.7227,3.7227,23288.0],["1998-11-10",3.6632,3.693,3.6632,3.6632,7425.0],["1998-11-11",3.6632,3.7227,3.6632,3.7227,7425.0],["1998-11-12",3.693,3.693,3.693,3.693,3375.0],["1998-11-13",3.7525,3.7525,3.693,3.693,3713.0],["1998-11-16",3.6334,3.6632,3.6334,3.6632,23625.0],["1998-11-17",3.6334,3.6334,3.6036,3.6036,5400.0],["1998-11-18",3.6036,3.6632,3.6036,3.6632,1013.0],["1998-11-19",3.6036,3.6632,3.6036,3.6632,11138.0],["1998-11-20",3.6036,3.6036,3.6036,3.6036,2025.0],["1998-11-23",3.6036,3.6632,3.5738,3.5738,7088.0],["1998-11-24",3.5738,3.6334,3.5738,3.6334,14850.0],["1998-11-25",3.6334,3.6781,3.5738,3.6632,73238.0],["1998-11-27",3.5738,3.5738,3.5738,3.5738,675.0],["1998-11-30",3.5738,3.6334,3.5738,3.5738,33413.0],["1998-12-01",3.5441,3.6334,3.5441,3.5738,12150.0],["1998-12-02",3.5738,3.6334,3.5738,3.6185,18225.0],["1998-12-03",3.6185,3.6185,3.6185,3.6185,11475.0],["1998-12-04",3.6036,3.6334,3.6036,3.6036,7763.0],["1998-12-07",3.6036,3.6036,3.6036,3.6036,2700.0],["1998-12-08",3.6036,3.6632,3.5738,3.5738,41513.0],["1998-12-09",3.5738,3.6632,3.5738,3.5738,11138.0],["1998-12-10",3.5834,3.673,3.4639,3.5685,48938.0],["1998-12-11",3.4639,3.4639,3.4639,3.4639,4725.0],["1998-12-14",3.4341,3.5834,3.4192,3.5834,16875.0],["1998-12-15",3.5834,3.6133,3.5834,3.6133,11475.0],["1998-12-16",3.7028,3.7626,3.4938,3.6431,38138.0],["1998-12-17",3.5834,3.7327,3.5834,3.7028,29700.0],["1998-12-18",3.5834,3.7327,3.5834,3.7028,37463.0],["1998-12-21",3.6282,3.7028,3.6282,3.7028,30038.0],["1998-12-22",3.6431,3.7178,3.6431,3.658,17888.0],["1998-12-23",3.658,3.7178,3.658,3.7028,59063.0],["1998-12-24",3.658,3.658,3.658,3.658,2363.0],["1998-12-28",3.658,3.658,3.658,3.658,7763.0],["1998-12-29",3.658,3.7327,3.658,3.658,14513.0],["1998-12-30",3.7626,3.7626,3.658,3.7327,17888.0],["1998-12-31",3.7028,3.7028,3.673,3.673,15525.0],["1999-01-04",3.673,3.7028,3.5834,3.5834,71888.0],["1999-01-05",3.5834,3.7028,3.5834,3.6133,30375.0],["1999-01-06",3.5834,3.7028,3.5834,3.7028,12150.0],["1999-01-07",3.6431,3.673,3.5834,3.6431,25650.0],["1999-01-08",3.5834,3.6431,3.5834,3.6356,25988.0],["1999-01-11",3.5834,3.6879,3.5535,3.6431,16875.0],["1999-01-12",3.5834,3.6431,3.5535,3.6431,13838.0],["1999-01-13",3.5237,3.5834,3.5237,3.5237,4050.0],["1999-01-14",3.5237,3.5237,3.5237,3.5237,4050.0],["1999-01-15",3.5237,3.5834,3.5237,3.5834,5400.0],["1999-01-19",3.5237,3.5834,3.5237,3.5834,10125.0],["1999-01-20",3.6431,3.6431,3.4938,3.5834,14850.0],["1999-01-21",3.4639,3.5535,3.4639,3.5535,27338.0],["1999-01-22",3.4938,3.4938,3.4938,3.4938,3375.0],["1999-01-25",3.4938,3.5535,3.4639,3.4938,11813.0],["1999-01-26",3.5237,3.5834,3.5237,3.5535,3038.0],["1999-01-27",3.4938,3.4938,3.4639,3.4639,16200.0],["1999-01-28",3.4938,3.5535,3.4938,3.5535,3375.0],["1999-01-29",3.6133,3.6133,3.4938,3.5237,16538.0],["1999-02-01",3.5237,3.5834,3.4938,3.4938,29700.0],["1999-02-02",3.4938,3.4938,3.4938,3.4938,3375.0],["1999-02-03",3.4938,3.4938,3.4639,3.4639,6750.0],["1999-02-04",3.4639,3.6431,3.4639,3.6431,13838.0],["1999-02-05",3.5983,3.7028,3.5983,3.6431,10125.0],["1999-02-08",3.6133,3.7028,3.6133,3.6879,23963.0],["1999-02-09",3.673,3.8223,3.673,3.7924,9788.0],["1999-02-10",3.6431,3.7028,3.6431,3.7028,3375.0],["1999-02-11",3.7028,3.8223,3.7028,3.7028,40500.0],["1999-02-12",3.6431,3.6431,3.6431,3.6431,44550.0],["1999-02-16",3.7924,3.7924,3.6431,3.6431,3038.0],["1999-02-17",3.6431,3.6431,3.6431,3.6431,2025.0],["1999-02-18",3.6431,3.7178,3.6431,3.6431,55350.0],["1999-02-19",3.6431,3.7028,3.6431,3.7028,3375.0],["1999-02-22",3.7626,3.7626,3.7327,3.7327,5063.0],["1999-02-23",3.6431,3.7327,3.6133,3.6282,22950.0],["1999-02-24",3.6133,3.7028,3.4639,3.5834,65475.0],["1999-02-25",3.5237,3.6133,3.4938,3.6133,38138.0],["1999-02-26",3.6431,3.6431,3.5237,3.6431,30713.0],["1999-03-01",3.5237,3.7327,3.5237,3.7028,49275.0],["1999-03-02",3.6879,3.7327,3.658,3.7327,258525.0],["1999-03-03",3.6431,3.6431,3.6431,3.6431,3713.0],["1999-03-04",3.6431,3.6431,3.6431,3.6431,2700.0],["1999-03-05",3.7626,3.7626,3.6431,3.6431,50288.0],["1999-03-08",3.673,3.7028,3.6431,3.6879,42863.0],["1999-03-09",3.6431,3.6431,3.6431,3.6431,3038.0],["1999-03-10",3.7126,3.7126,3.6527,3.6527,48263.0],["1999-03-11",3.6527,3.6677,3.6527,3.6527,105975.0],["1999-03-12",3.6751,3.6751,3.6751,3.6751,5400.0],["1999-03-15",3.6527,3.6826,3.6228,3.6228,114750.0],["1999-03-16",3.6228,3.6228,3.6228,3.6228,10463.0],["1999-03-17",3.6228,3.6228,3.5928,3.6228,9450.0],["1999-03-18",3.5629,3.6228,3.4731,3.6228,24638.0],["1999-03-19",3.4731,3.4731,3.4731,3.4731,1688.0],["1999-03-22",3.4431,3.518,3.4431,3.518,22613.0],["1999-03-23",3.4431,3.4431,3.2335,3.2335,7425.0],["1999-03-24",3.2335,3.2335,3.1138,3.2335,20250.0],["1999-03-25",3.1138,3.1138,3.0539,3.0539,19913.0],["1999-03-26",3.0539,3.1437,3.0539,3.1138,110363.0],["1999-03-29",3.2635,3.2635,3.1138,3.1737,106988.0],["1999-03-30",3.3234,3.3234,3.1437,3.2784,11813.0],["1999-03-31",3.2784,3.2784,3.2335,3.2335,67500.0],["1999-04-01",3.1737,3.2485,3.1737,3.2335,132975.0],["1999-04-05",3.1737,3.2335,3.1737,3.2335,10125.0],["1999-04-06",3.1737,3.2335,3.1138,3.2335,23963.0],["1999-04-07",3.2335,3.2635,3.2036,3.2635,17888.0],["1999-04-08",3.2635,3.2635,3.1437,3.1437,2363.0],["1999-04-09",3.1138,3.2335,3.1138,3.2335,17550.0],["1999-04-12",3.2335,3.2335,3.0838,3.0838,19913.0],["1999-04-13",3.0838,3.1437,3.0838,3.1138,38813.0],["1999-04-14",3.0838,3.1138,2.994,3.009,32738.0],["1999-04-15",2.994,3.1138,2.6347,2.8743,47588.0],["1999-04-16",2.7545,2.9641,2.7246,2.9641,120825.0],["1999-04-19",2.9641,3.0539,2.8743,3.0389,9788.0],["1999-04-20",2.8443,2.994,2.8144,2.9641,70200.0],["1999-04-21",2.994,3.0838,2.994,3.0838,7425.0],["1999-04-22",3.0539,3.0838,2.9042,2.9042,18225.0],["1999-04-23",3.1138,3.1737,3.1138,3.1138,30375.0],["1999-04-26",3.024,3.1138,2.994,2.994,36788.0],["1999-04-27",2.994,2.994,2.994,2.994,2700.0],["1999-04-28",2.994,2.994,2.994,2.994,1350.0],["1999-04-29",3.1138,3.1138,3.1138,3.1138,5063.0],["1999-04-30",3.1138,3.1737,3.024,3.0539,39150.0],["1999-05-03",3.0539,3.0539,3.0539,3.0539,28688.0],["1999-05-04",3.1138,3.1138,3.1138,3.1138,18563.0],["1999-05-05",3.1138,3.1737,2.8743,2.8743,93825.0],["1999-05-06",3.1138,3.1138,2.9341,2.994,33413.0],["1999-05-07",3.0539,3.0539,3.0539,3.0539,675.0],["1999-05-10",3.0838,3.0838,2.9641,2.9641,7763.0],["1999-05-11",3.1138,3.1138,2.9042,2.9042,26663.0],["1999-05-12",2.9042,2.9491,2.7545,2.8144,361800.0],["1999-05-13",2.7545,2.8443,2.5748,2.8443,131288.0],["1999-05-14",2.8443,2.9341,2.8293,2.8293,33413.0],["1999-05-17",2.9341,2.9341,2.7844,2.7844,8775.0],["1999-05-18",2.7844,2.9341,2.7695,2.9341,18225.0],["1999-05-19",2.7994,2.8743,2.7994,2.8743,8100.0],["1999-05-20",2.8144,3.024,2.7545,3.024,96863.0],["1999-05-21",2.9341,3.0539,2.9341,3.0539,10463.0],["1999-05-24",2.9341,3.0539,2.9341,2.9341,8438.0],["1999-05-25",2.9341,3.0539,2.9341,3.0539,1688.0],["1999-05-26",3.0539,3.0689,3.009,3.0689,4050.0],["1999-05-27",3.0389,3.2335,3.0389,3.2335,97875.0],["1999-05-28",2.994,3.2036,2.994,3.2036,34088.0],["1999-06-01",3.024,3.1138,3.024,3.0389,10800.0],["1999-06-02",3.1138,3.1138,3.024,3.1063,5400.0],["1999-06-03",3.024,3.1437,3.024,3.1437,6750.0],["1999-06-04",2.9641,3.1138,2.9641,2.9641,18900.0],["1999-06-07",2.9641,3.1138,2.9641,2.994,12825.0],["1999-06-08",3.0838,3.0838,3.0539,3.0689,19913.0],["1999-06-09",3.0935,3.1536,3.0935,3.1536,35775.0],["1999-06-10",3.0034,3.2136,3.0034,3.2136,7763.0],["1999-06-11",3.2136,3.2136,3.1235,3.2136,31050.0],["1999-06-14",3.2136,3.2136,3.1836,3.2136,25313.0],["1999-06-15",3.2136,3.2136,3.0635,3.2136,6413.0],["1999-06-16",3.0635,3.1235,3.0635,3.1235,2363.0],["1999-06-17",3.1235,3.2136,3.1235,3.1686,41175.0],["1999-06-18",3.0935,3.6041,3.0935,3.3788,191025.0],["1999-06-21",3.544,3.6792,3.544,3.6041,32063.0],["1999-06-22",3.6791,3.8744,3.6791,3.8143,77625.0],["1999-06-23",3.7242,3.8744,3.7242,3.8143,39825.0],["1999-06-24",3.6641,3.8143,3.6041,3.8143,88088.0],["1999-06-25",3.7542,3.7542,3.6942,3.6942,13500.0],["1999-06-28",3.6641,3.7242,3.6641,3.7242,18900.0],["1999-06-29",3.7392,3.7542,3.7392,3.7392,11138.0],["1999-06-30",3.7392,3.7542,3.7392,3.7542,11475.0],["1999-07-01",3.7693,3.7993,3.7693,3.7693,7425.0],["1999-07-02",3.7693,3.7693,3.6641,3.6942,13500.0],["1999-07-06",3.7693,3.8443,3.6041,3.6041,39150.0],["1999-07-07",3.6041,3.6041,3.6041,3.6041,1688.0],["1999-07-08",3.6041,3.6041,3.514,3.544,13163.0],["1999-07-09",3.6041,3.6041,3.6041,3.6041,1350.0],["1999-07-12",3.6041,3.6041,3.4539,3.6041,96863.0],["1999-07-13",3.6041,3.6641,3.6041,3.6641,10463.0],["1999-07-14",3.544,3.6641,3.544,3.6641,5063.0],["1999-07-15",3.6641,3.7092,3.6641,3.6942,44888.0],["1999-07-16",3.6942,3.7092,3.6641,3.6942,70200.0],["1999-07-19",3.6641,3.7242,3.6041,3.6041,28688.0],["1999-07-20",3.6641,3.8443,3.6641,3.7542,38475.0],["1999-07-21",3.7843,3.8143,3.6641,3.6641,23625.0],["1999-07-22",3.6641,3.6942,3.6191,3.6191,20250.0],["1999-07-23",3.6641,3.7242,3.6641,3.7242,10800.0],["1999-07-26",3.6041,3.6341,3.544,3.6041,22275.0],["1999-07-27",3.544,3.6341,3.4839,3.5365,72563.0],["1999-07-28",3.559,3.559,3.4539,3.4539,27675.0],["1999-07-29",3.3037,3.544,3.3037,3.4839,61425.0],["1999-07-30",3.4839,3.529,3.4839,3.529,7763.0],["1999-08-02",3.514,3.6041,3.514,3.6041,72900.0],["1999-08-03",3.574,3.574,3.574,3.574,3713.0],["1999-08-04",3.6341,3.6341,3.544,3.544,10125.0],["1999-08-05",3.544,3.574,3.514,3.574,40500.0],["1999-08-06",3.574,3.574,3.529,3.559,6413.0],["1999-08-09",3.559,3.559,3.559,3.559,0.0],["1999-08-10",3.5515,3.574,3.514,3.514,3038.0],["1999-08-11",3.514,3.544,3.514,3.529,31725.0],["1999-08-12",3.529,3.529,3.3338,3.4839,22275.0],["1999-08-13",3.3638,3.3638,3.3638,3.3638,2363.0],["1999-08-16",3.4539,3.4539,3.4539,3.4539,1688.0],["1999-08-17",3.4539,3.4539,3.3638,3.3938,22613.0],["1999-08-18",3.3638,3.3638,3.3638,3.3638,70875.0],["1999-08-19",3.3638,3.4239,3.3638,3.3938,49950.0],["1999-08-20",3.3938,3.3938,3.3938,3.3938,2025.0],["1999-08-23",3.3638,3.3638,3.3338,3.3638,16200.0],["1999-08-24",3.3338,3.3638,3.3338,3.3638,52988.0],["1999-08-25",3.3638,3.3638,3.3338,3.3638,21938.0],["1999-08-26",3.3488,3.3638,3.3338,3.3638,25988.0],["1999-08-27",3.3638,3.3638,3.3488,3.3488,12825.0],["1999-08-30",3.3638,3.3638,3.3488,3.3488,46238.0],["1999-08-31",3.3488,3.3638,3.3488,3.3638,18563.0],["1999-09-01",3.3638,3.3638,3.3488,3.3488,17550.0],["1999-09-02",3.3338,3.3338,3.3338,3.3338,14850.0],["1999-09-03",3.3037,3.3488,3.3037,3.3488,6413.0],["1999-09-07",3.2437,3.2437,3.2437,3.2437,5400.0],["1999-09-08",3.2437,3.2737,3.2437,3.2437,7425.0],["1999-09-09",3.3638,3.3638,3.0034,3.0034,35775.0],["1999-09-10",3.2737,3.2737,3.0034,3.1536,99563.0],["1999-09-13",3.1235,3.1836,3.0334,3.1836,8100.0],["1999-09-14",3.0635,3.1235,2.9734,3.1235,20925.0],["1999-09-15",3.1332,3.2537,3.1332,3.2537,21600.0],["1999-09-16",3.2838,3.2838,3.2537,3.2537,8775.0],["1999-09-17",3.2537,3.2537,3.2537,3.2537,5400.0],["1999-09-20",3.0127,3.2537,2.8922,3.2537,63788.0],["1999-09-21",3.0729,3.2537,3.0729,3.2235,74588.0],["1999-09-22",3.2989,3.2989,3.2537,3.2537,20925.0],["1999-09-23",3.1934,3.1934,3.1934,3.1934,3038.0],["1999-09-24",3.1332,3.2235,3.1332,3.1934,41513.0],["1999-09-27",3.1332,3.2235,3.1332,3.1482,61088.0],["1999-09-28",3.103,3.103,2.8922,2.8922,58050.0],["1999-09-29",2.9524,2.9976,2.9072,2.9976,45225.0],["1999-09-30",3.0729,3.0729,2.9825,3.0578,5063.0],["1999-10-01",3.103,3.1332,3.0428,3.088,16200.0],["1999-10-04",2.9825,3.0428,2.9825,3.0428,10800.0],["1999-10-05",3.1332,3.1633,3.0127,3.0127,56700.0],["1999-10-06",3.0428,3.0428,2.9524,2.9524,43200.0],["1999-10-07",2.9524,2.9524,2.862,2.862,9450.0],["1999-10-08",2.8922,2.9524,2.847,2.9524,10463.0],["1999-10-11",2.8922,2.9524,2.862,2.9524,78638.0],["1999-10-12",2.8922,2.9223,2.8922,2.8922,6075.0],["1999-10-13",2.8922,2.8922,2.8319,2.8319,14175.0],["1999-10-14",2.8018,2.8018,2.8018,2.8018,10463.0],["1999-10-15",2.8018,2.8319,2.7566,2.7566,49613.0],["1999-10-18",2.6813,2.6813,2.6511,2.6813,41175.0],["1999-10-19",2.621,2.6511,2.4403,2.5306,63450.0],["1999-10-20",2.5608,2.621,2.5306,2.5909,78975.0],["1999-10-21",2.6511,2.6511,2.5608,2.5608,16200.0],["1999-10-22",2.5608,2.5758,2.1691,2.1691,104625.0],["1999-10-25",2.4704,2.4704,2.2294,2.2896,51300.0],["1999-10-26",2.2294,2.2896,2.1691,2.1691,60750.0],["1999-10-27",2.2896,2.4101,2.2896,2.4101,43875.0],["1999-10-28",2.3499,2.5306,2.1992,2.4101,51975.0],["1999-10-29",2.2896,2.5608,2.2896,2.5608,23288.0],["1999-11-01",2.4854,2.5005,2.4101,2.4854,20925.0],["1999-11-02",2.4101,2.5909,2.4101,2.5909,22613.0],["1999-11-03",2.5306,2.5909,2.5306,2.5909,24975.0],["1999-11-04",2.4403,2.6813,2.4252,2.4553,65813.0],["1999-11-05",2.4252,2.7114,2.4252,2.4403,35438.0],["1999-11-08",2.5457,2.6511,2.5306,2.5306,47925.0],["1999-11-09",2.7114,2.7114,2.4101,2.4252,99563.0],["1999-11-10",2.621,2.7114,2.4403,2.4704,96863.0],["1999-11-11",2.5306,2.5306,2.1691,2.1691,128250.0],["1999-11-12",2.2294,2.4403,1.7624,1.8076,142425.0],["1999-11-15",1.9582,2.4101,1.8528,2.2595,190013.0],["1999-11-16",2.2746,2.4101,2.2294,2.3951,70875.0],["1999-11-17",2.3951,2.5156,2.3951,2.4327,70875.0],["1999-11-18",2.5156,2.5608,2.4101,2.4403,334463.0],["1999-11-19",2.4403,2.5156,2.4101,2.5156,156263.0],["1999-11-22",2.5306,2.6813,2.5306,2.6813,70875.0],["1999-11-23",2.6813,2.7716,2.3197,2.5758,115763.0],["1999-11-24",2.4704,2.5005,2.4704,2.4704,70200.0],["1999-11-26",2.621,2.8319,2.621,2.7716,152213.0],["1999-11-29",2.7716,3.0729,2.7716,2.9223,61425.0],["1999-11-30",2.9223,3.0127,2.8922,2.8922,106988.0],["1999-12-01",3.4043,3.4043,2.9223,3.0729,193388.0],["1999-12-02",3.0729,3.0729,2.7716,2.9223,111375.0],["1999-12-03",2.9825,2.9825,2.7114,2.8018,61425.0],["1999-12-06",2.8018,2.8771,2.7114,2.7415,62438.0],["1999-12-07",2.8922,2.8922,2.6511,2.6511,41850.0],["1999-12-08",2.6662,2.8018,2.6511,2.6662,34088.0],["1999-12-09",2.7114,2.7716,2.5306,2.6813,130275.0],["1999-12-10",2.5457,2.7716,2.5457,2.6511,85725.0],["1999-12-13",2.6608,2.7213,2.434,2.434,58050.0],["1999-12-14",2.4718,2.4718,2.434,2.4492,30375.0],["1999-12-15",2.4794,2.4794,2.2829,2.3584,66488.0],["1999-12-16",2.3736,2.4189,2.3433,2.3584,25313.0],["1999-12-17",2.3584,2.3887,2.3584,2.3584,60750.0],["1999-12-20",2.3584,2.4189,2.1166,2.177,284513.0],["1999-12-21",2.1468,2.2375,2.1468,2.177,103613.0],["1999-12-22",2.2375,2.298,2.177,2.2073,158288.0],["1999-12-23",2.2262,2.2677,2.2073,2.2677,124200.0],["1999-12-27",2.2677,2.2829,2.2375,2.2677,330413.0],["1999-12-28",2.2375,2.298,2.2375,2.2375,156938.0],["1999-12-29",2.2677,2.2829,2.2375,2.2677,125888.0],["1999-12-30",2.2224,2.298,2.1468,2.2375,156938.0],["1999-12-31",2.2677,2.298,2.177,2.2375,240300.0],["2000-01-03",2.2375,2.298,2.2375,2.298,126900.0],["2000-01-04",2.2375,2.298,2.2375,2.2677,205875.0],["2000-01-05",2.2375,2.2677,2.177,2.2073,182588.0],["2000-01-06",2.298,2.4189,2.2602,2.3131,185625.0],["2000-01-07",2.298,2.4794,2.298,2.4794,111713.0],["2000-01-10",2.3584,2.4038,2.3282,2.4038,121500.0],["2000-01-11",2.3282,2.3887,2.298,2.3887,55350.0],["2000-01-12",2.3584,2.3887,2.3584,2.3584,27675.0],["2000-01-13",2.3358,2.5096,2.3358,2.5096,46238.0],["2000-01-14",2.4643,2.9027,2.4643,2.7818,199800.0],["2000-01-18",2.7062,2.7062,2.6608,2.6759,82350.0],["2000-01-19",2.7062,2.7515,2.7062,2.7515,292275.0],["2000-01-20",2.7666,2.7666,2.7213,2.7515,61763.0],["2000-01-21",2.7515,2.7969,2.7213,2.7818,146138.0],["2000-01-24",2.7515,2.7969,2.7515,2.7969,213300.0],["2000-01-25",2.7969,2.812,2.7818,2.812,29025.0],["2000-01-26",2.7969,2.812,2.7515,2.7969,89100.0],["2000-01-27",2.812,2.8271,2.7515,2.7818,170100.0],["2000-01-28",2.7213,2.8422,2.7213,2.8271,114750.0],["2000-01-31",2.8271,2.8422,2.7818,2.8422,62438.0],["2000-02-01",2.8271,2.8725,2.7969,2.8422,122175.0],["2000-02-02",2.812,2.812,2.7515,2.7818,72225.0],["2000-02-03",2.7213,2.8271,2.7062,2.7666,89100.0],["2000-02-04",2.6608,2.812,2.6608,2.7818,281138.0],["2000-02-07",2.7364,2.7818,2.6911,2.7818,303750.0],["2000-02-08",2.7515,2.7515,2.5096,2.5248,22613.0],["2000-02-09",2.5248,2.5248,2.3887,2.4643,18225.0],["2000-02-10",2.5096,2.5096,2.2375,2.4189,36788.0],["2000-02-11",2.4189,2.4189,2.2829,2.2829,13838.0],["2000-02-14",2.2375,2.2375,2.2073,2.2375,5400.0],["2000-02-15",2.2829,2.2829,2.2375,2.2677,20925.0],["2000-02-16",2.2829,2.3131,2.2829,2.3131,63113.0],["2000-02-17",2.3131,2.3584,2.3131,2.3282,52988.0],["2000-02-18",2.3433,2.3433,2.3282,2.3282,18225.0],["2000-02-22",2.3433,2.3433,2.2073,2.2375,44888.0],["2000-02-23",2.2073,2.3584,2.2073,2.298,51300.0],["2000-02-24",2.3736,2.4794,2.3584,2.3736,16875.0],["2000-02-25",2.298,2.3736,2.298,2.3736,675.0],["2000-02-28",2.3433,2.3433,2.2375,2.2375,5738.0],["2000-02-29",2.2224,2.2224,2.2073,2.2073,1350.0],["2000-03-01",2.1921,2.2224,2.1921,2.1921,7088.0],["2000-03-02",2.1921,2.2073,2.0863,2.0863,29025.0],["2000-03-03",2.2073,2.2073,2.0712,2.177,10463.0],["2000-03-06",2.177,2.177,2.0863,2.0863,6750.0],["2000-03-07",2.0561,2.177,1.9351,1.9805,81000.0],["2000-03-08",2.1921,2.1921,1.9956,1.9956,34088.0],["2000-03-09",2.0965,2.1724,2.0205,2.1724,16538.0],["2000-03-10",2.1041,2.1724,2.0053,2.0053,135338.0],["2000-03-13",2.0053,2.0053,2.0053,2.0053,0.0],["2000-03-14",2.0053,2.0357,2.0053,2.0053,25650.0],["2000-03-15",2.0053,2.0053,1.9901,1.9901,11138.0],["2000-03-16",1.9901,2.0357,1.9901,2.0053,19913.0],["2000-03-17",1.9901,2.0813,1.9901,1.9901,5063.0],["2000-03-20",1.975,1.975,1.975,1.975,5400.0],["2000-03-21",1.975,2.0357,1.975,1.975,27675.0],["2000-03-22",1.9598,2.0053,1.9598,2.0053,41850.0],["2000-03-23",1.975,1.975,1.9294,1.9446,146475.0],["2000-03-24",1.899,1.975,1.899,1.9142,6750.0],["2000-03-27",1.9446,1.9446,1.9294,1.9294,34763.0],["2000-03-28",1.9142,1.9142,1.4584,1.5648,237938.0],["2000-03-29",1.7471,1.9446,1.7015,1.9142,319613.0],["2000-03-30",1.9749,1.9901,1.823,1.8838,112388.0],["2000-03-31",1.899,1.899,1.8534,1.8686,404663.0],["2000-04-03",1.8686,1.9142,1.8686,1.899,26663.0],["2000-04-04",1.899,1.899,1.8534,1.8534,36113.0],["2000-04-05",1.8534,1.9294,1.823,1.823,23625.0],["2000-04-06",1.823,1.823,1.7926,1.7926,28350.0],["2000-04-07",1.8534,1.8534,1.823,1.823,10125.0],["2000-04-10",1.823,1.8534,1.823,1.8534,6750.0],["2000-04-11",1.8534,1.8534,1.823,1.823,24300.0],["2000-04-12",1.823,1.8534,1.7015,1.8534,79313.0],["2000-04-13",1.823,1.8534,1.823,1.8534,101925.0],["2000-04-14",1.8686,1.8914,1.7015,1.7623,85388.0],["2000-04-17",1.8534,1.8534,1.7015,1.8534,83363.0],["2000-04-18",1.7319,1.8762,1.7319,1.8762,4725.0],["2000-04-19",1.823,1.8838,1.823,1.8534,14513.0],["2000-04-20",1.823,1.823,1.7926,1.7926,19913.0],["2000-04-24",1.7699,1.7926,1.7623,1.7926,25313.0],["2000-04-25",1.7015,1.8078,1.7015,1.7091,11138.0],["2000-04-26",1.7775,1.7851,1.7167,1.7167,10463.0],["2000-04-27",1.7623,1.7623,1.7167,1.7167,6075.0],["2000-04-28",1.7471,1.823,1.7471,1.8078,38813.0],["2000-05-01",1.7623,1.7623,1.7623,1.7623,1013.0],["2000-05-02",1.823,1.823,1.823,1.823,1350.0],["2000-05-03",1.823,1.823,1.7167,1.7319,13163.0],["2000-05-04",1.7319,1.7319,1.7167,1.7167,7088.0],["2000-05-05",1.7167,1.7167,1.7167,1.7167,3038.0],["2000-05-08",1.7319,1.7926,1.7167,1.7319,21938.0],["2000-05-09",1.7167,1.7319,1.5876,1.6407,77963.0],["2000-05-10",1.58,1.58,1.5192,1.5496,13500.0],["2000-05-11",1.5496,1.6407,1.5496,1.6407,13163.0],["2000-05-12",1.6711,1.7015,1.6711,1.6711,67163.0],["2000-05-15",1.7015,1.7015,1.6407,1.6407,19575.0],["2000-05-16",1.58,1.58,1.58,1.58,23625.0],["2000-05-17",1.4736,1.7015,1.4736,1.5192,14513.0],["2000-05-18",1.4736,1.5344,1.4736,1.5192,29700.0],["2000-05-19",1.5192,1.7319,1.504,1.7319,103613.0],["2000-05-22",1.7319,1.7623,1.6407,1.6407,6750.0],["2000-05-23",1.6103,1.6141,1.504,1.5192,20925.0],["2000-05-24",1.4584,1.466,1.4584,1.4584,10125.0],["2000-05-25",1.4584,1.4584,1.4584,1.4584,0.0],["2000-05-26",1.4888,1.4888,1.4888,1.4888,1013.0],["2000-05-30",1.5648,1.58,1.5648,1.58,4050.0],["2000-05-31",1.5496,1.5496,1.5192,1.5192,16875.0],["2000-06-01",1.6711,1.6711,1.5192,1.58,4725.0],["2000-06-02",1.5192,1.6711,1.4584,1.4584,25988.0],["2000-06-05",1.4584,1.4888,1.4584,1.4888,2025.0],["2000-06-06",1.4888,1.4888,1.4888,1.4888,3375.0],["2000-06-07",1.4888,1.5496,1.4888,1.5496,6413.0],["2000-06-08",1.5059,1.5899,1.5059,1.5594,5738.0],["2000-06-09",1.5899,1.6205,1.5899,1.6205,7425.0],["2000-06-12",1.5288,1.5594,1.5288,1.5594,21938.0],["2000-06-13",1.5594,1.6205,1.5441,1.5594,47250.0],["2000-06-14",1.6817,1.6817,1.6817,1.6817,1688.0],["2000-06-15",1.4982,1.7122,1.4982,1.5288,20588.0],["2000-06-16",1.7122,1.7122,1.7122,1.7122,7088.0],["2000-06-19",1.5899,1.5899,1.5899,1.5899,3375.0],["2000-06-20",1.7275,1.7275,1.7275,1.7275,675.0],["2000-06-21",1.5594,1.5899,1.5594,1.5899,6075.0],["2000-06-22",1.6358,1.6358,1.5899,1.5899,17888.0],["2000-06-23",1.5594,1.5594,1.4982,1.5441,57038.0],["2000-06-26",1.5976,1.5976,1.5288,1.5594,38138.0],["2000-06-27",1.5288,1.5899,1.5288,1.5288,122175.0],["2000-06-28",1.5899,1.5899,1.5288,1.5288,12150.0],["2000-06-29",1.4829,1.5288,1.4829,1.5288,29025.0],["2000-06-30",1.5364,1.5364,1.5288,1.5288,34088.0],["2000-07-03",1.4982,1.4982,1.4982,1.4982,1688.0],["2000-07-05",1.5135,1.5899,1.5135,1.5899,58725.0],["2000-07-06",1.6511,1.6511,1.5441,1.5746,23288.0],["2000-07-07",1.5441,1.6205,1.5441,1.6052,66488.0],["2000-07-10",1.6052,1.6205,1.5899,1.6052,21600.0],["2000-07-11",1.6052,1.6205,1.6052,1.6052,15525.0],["2000-07-12",1.6052,1.6052,1.6052,1.6052,2025.0],["2000-07-13",1.6052,1.6205,1.6052,1.6205,4725.0],["2000-07-14",1.6205,1.6205,1.6205,1.6205,0.0],["2000-07-17",1.6243,1.6243,1.6052,1.6052,1077638.0],["2000-07-18",1.609,1.6358,1.6052,1.6358,11813.0],["2000-07-19",1.6358,1.6511,1.6358,1.6358,5738.0],["2000-07-20",1.6358,1.6511,1.6358,1.6511,9788.0],["2000-07-21",1.6358,1.6358,1.6358,1.6358,2025.0],["2000-07-24",1.6587,1.6587,1.6358,1.6358,1350.0],["2000-07-25",1.6473,1.6473,1.6205,1.6205,3375.0],["2000-07-26",1.6205,1.6817,1.6205,1.6817,105300.0],["2000-07-27",1.6205,1.6664,1.6205,1.6664,5400.0],["2000-07-28",1.6664,1.6664,1.6511,1.6511,4388.0],["2000-07-31",1.6511,1.674,1.6511,1.674,10125.0],["2000-08-01",1.6511,1.674,1.6511,1.6511,7425.0],["2000-08-02",1.6511,1.6511,1.6511,1.6511,6750.0],["2000-08-03",1.6511,1.6817,1.6511,1.6664,69188.0],["2000-08-04",1.6511,1.6664,1.6511,1.6664,5063.0],["2000-08-07",1.6511,1.6511,1.6511,1.6511,4050.0],["2000-08-08",1.6664,1.7122,1.6664,1.6817,31050.0],["2000-08-09",1.6817,1.6817,1.6511,1.6511,5063.0],["2000-08-10",1.6511,1.6664,1.6511,1.6664,21938.0],["2000-08-11",1.6511,1.7122,1.6511,1.7122,73238.0],["2000-08-14",1.697,1.697,1.697,1.697,6413.0],["2000-08-15",1.6817,1.6817,1.6817,1.6817,675.0],["2000-08-16",1.7046,1.7428,1.7046,1.7275,29025.0],["2000-08-17",1.7352,1.7352,1.7352,1.7352,13500.0],["2000-08-18",1.7122,1.7734,1.7122,1.7122,399263.0],["2000-08-21",1.674,1.674,1.6664,1.6664,10463.0],["2000-08-22",1.6205,1.6205,1.6052,1.6129,8100.0],["2000-08-23",1.6205,1.6205,1.6205,1.6205,675.0],["2000-08-24",1.6282,1.6282,1.6205,1.6205,45563.0],["2000-08-25",1.6205,1.6205,1.6052,1.6205,73913.0],["2000-08-28",1.6052,1.6205,1.6052,1.6129,67163.0],["2000-08-29",1.6052,1.6358,1.6052,1.6205,40838.0],["2000-08-30",1.6052,1.6129,1.6052,1.6129,1688.0],["2000-08-31",1.6205,1.6434,1.6205,1.6434,6413.0],["2000-09-01",1.6205,1.6434,1.6205,1.6434,3713.0],["2000-09-05",1.6052,1.6052,1.6052,1.6052,5063.0],["2000-09-06",1.6052,1.6282,1.5899,1.5899,25988.0],["2000-09-07",1.5899,1.5899,1.5899,1.5899,9450.0],["2000-09-08",1.5899,1.5899,1.5899,1.5899,9450.0],["2000-09-11",1.6205,1.6205,1.5899,1.5899,18563.0],["2000-09-12",1.5899,1.5899,1.5899,1.5899,1350.0],["2000-09-13",1.5844,1.5844,1.5844,1.5844,0.0],["2000-09-14",1.5998,1.6459,1.5998,1.6459,73238.0],["2000-09-15",1.6305,1.6305,1.5998,1.5998,1688.0],["2000-09-18",1.6459,1.6459,1.6305,1.6305,12150.0],["2000-09-19",1.6613,1.6613,1.5383,1.569,199125.0],["2000-09-20",1.5998,1.5998,1.5383,1.569,5400.0],["2000-09-21",1.6305,1.6305,1.6305,1.6305,338.0],["2000-09-22",1.5383,1.5383,1.5383,1.5383,32063.0],["2000-09-25",1.5383,1.5998,1.5383,1.5844,38813.0],["2000-09-26",1.5844,1.5844,1.5844,1.5844,1350.0],["2000-09-27",1.5536,1.5536,1.5536,1.5536,5063.0],["2000-09-28",1.5383,1.5998,1.5383,1.5844,83025.0],["2000-09-29",1.5536,1.5844,1.5383,1.5844,292950.0],["2000-10-02",1.5998,1.5998,1.5383,1.5383,38813.0],["2000-10-03",1.5383,1.569,1.5383,1.569,114750.0],["2000-10-04",1.5613,1.5844,1.5383,1.5383,395888.0],["2000-10-05",1.5383,1.5383,1.5075,1.5075,12488.0],["2000-10-06",1.5075,1.5536,1.5075,1.5536,610875.0],["2000-10-09",1.569,1.5844,1.5075,1.5075,6075.0],["2000-10-10",1.5844,1.5844,1.5075,1.5075,6750.0],["2000-10-11",1.5036,1.5036,1.4767,1.4767,37800.0],["2000-10-12",1.4767,1.5229,1.4767,1.5075,80325.0],["2000-10-13",1.5229,1.5229,1.4767,1.5229,8100.0],["2000-10-16",1.5229,1.5229,1.5229,1.5229,0.0],["2000-10-17",1.4767,1.569,1.4767,1.5383,117788.0],["2000-10-18",1.4767,1.4767,1.446,1.4767,35775.0],["2000-10-19",1.5383,1.5383,1.4767,1.4767,236588.0],["2000-10-20",1.4767,1.4767,1.4767,1.4767,5738.0],["2000-10-23",1.4306,1.4306,1.4306,1.4306,8438.0],["2000-10-24",1.4152,1.4152,1.3844,1.3844,12488.0],["2000-10-25",1.3844,1.3844,1.3537,1.3537,5738.0],["2000-10-26",1.369,1.369,1.3075,1.3229,18225.0],["2000-10-27",1.2921,1.4152,1.2806,1.4152,52988.0],["2000-10-30",1.4152,1.4152,1.4152,1.4152,3713.0],["2000-10-31",1.4152,1.4767,1.4152,1.446,60075.0],["2000-11-01",1.3537,1.446,1.3537,1.4152,79988.0],["2000-11-02",1.3844,1.446,1.3844,1.446,8100.0],["2000-11-03",1.4613,1.4767,1.4306,1.446,24300.0],["2000-11-06",1.446,1.446,1.4306,1.446,76613.0],["2000-11-07",1.446,1.446,1.4306,1.446,20250.0],["2000-11-08",1.446,1.446,1.4306,1.446,52650.0],["2000-11-09",1.4306,1.4306,1.4152,1.4152,24300.0],["2000-11-10",1.3998,1.3998,1.3998,1.3998,1013.0],["2000-11-13",1.3998,1.3998,1.2921,1.3075,32738.0],["2000-11-14",1.2921,1.2921,1.2767,1.2921,110700.0],["2000-11-15",1.2921,1.3229,1.2921,1.2921,7088.0],["2000-11-16",1.2767,1.3383,1.2767,1.3383,20250.0],["2000-11-17",1.3383,1.3383,1.2921,1.3383,49613.0],["2000-11-20",1.2883,1.2921,1.2767,1.2921,4725.0],["2000-11-21",1.3075,1.3537,1.2767,1.3537,57375.0],["2000-11-22",1.4152,1.4767,1.3537,1.4767,60075.0],["2000-11-24",1.369,1.369,1.3229,1.3383,12488.0],["2000-11-27",1.3229,1.4152,1.3229,1.3537,8775.0],["2000-11-28",1.3383,1.3537,1.3229,1.3229,10800.0],["2000-11-29",1.2537,1.2921,1.2383,1.2614,44550.0],["2000-11-30",1.2421,1.3075,1.2306,1.2614,87413.0],["2000-12-01",1.246,1.2767,1.246,1.2614,29700.0],["2000-12-04",1.2614,1.2614,1.2614,1.2614,123525.0],["2000-12-05",1.2614,1.2767,1.1537,1.1537,64800.0],["2000-12-06",1.1845,1.1998,1.1845,1.1845,30038.0],["2000-12-07",1.1845,1.2306,1.1845,1.1998,180225.0],["2000-12-08",1.2383,1.2921,1.2306,1.2614,567338.0],["2000-12-11",1.3306,1.3306,1.2767,1.3229,336150.0],["2000-12-12",1.3844,1.3844,1.2921,1.2921,16200.0],["2000-12-13",1.3021,1.3176,1.2711,1.3176,117450.0],["2000-12-14",1.3021,1.3176,1.3021,1.3021,151200.0],["2000-12-15",1.3253,1.4261,1.3021,1.4261,143438.0],["2000-12-18",1.3331,1.3486,1.3098,1.3331,157950.0],["2000-12-19",1.3331,1.3641,1.3331,1.3486,88763.0],["2000-12-20",1.3486,1.3641,1.3486,1.3641,184613.0],["2000-12-21",1.3331,1.3641,1.3331,1.3524,57038.0],["2000-12-22",1.3331,1.3641,1.3331,1.3641,95850.0],["2000-12-26",1.3331,1.3641,1.3331,1.3641,207900.0],["2000-12-27",1.3486,1.3486,1.3331,1.3486,22950.0],["2000-12-28",1.3331,1.3641,1.3331,1.3641,184613.0],["2000-12-29",1.3563,1.4881,1.3486,1.4261,204525.0],["2001-01-02",1.4261,1.4261,1.4261,1.4261,0.0],["2001-01-03",1.4881,1.4881,1.4881,1.4881,1013.0],["2001-01-04",1.4881,1.5501,1.4881,1.4881,100575.0],["2001-01-05",1.5036,1.5036,1.4416,1.4571,22613.0],["2001-01-08",1.4571,1.4571,1.4571,1.4571,5063.0],["2001-01-09",1.4571,1.5191,1.3951,1.5191,145125.0],["2001-01-10",1.4881,1.6121,1.4881,1.6121,40500.0],["2001-01-11",1.5811,1.6276,1.5811,1.6276,15188.0],["2001-01-12",1.6121,1.8756,1.6121,1.8756,83025.0],["2001-01-16",1.7981,1.7981,1.6586,1.7671,16200.0],["2001-01-17",1.6741,1.7051,1.6431,1.7051,67500.0],["2001-01-18",1.7942,1.7942,1.7206,1.7206,36450.0],["2001-01-19",1.7089,1.7361,1.6741,1.6741,299700.0],["2001-01-22",1.6741,1.7051,1.6586,1.6741,119138.0],["2001-01-23",1.6896,1.7051,1.6896,1.7051,108000.0],["2001-01-24",1.7361,1.7361,1.6896,1.6896,111375.0],["2001-01-25",1.7051,1.7361,1.6896,1.6896,43200.0],["2001-01-26",1.6818,1.6818,1.6741,1.6741,16875.0],["2001-01-29",1.6741,1.7051,1.6741,1.6741,111038.0],["2001-01-30",1.7361,1.7516,1.7051,1.7051,32738.0],["2001-01-31",1.7361,1.7361,1.7051,1.7051,214313.0],["2001-02-01",1.7516,1.8291,1.7361,1.8291,9113.0],["2001-02-02",1.7671,1.8291,1.7671,1.7671,8775.0],["2001-02-05",1.7671,1.7671,1.7671,1.7671,0.0],["2001-02-06",1.7826,1.7826,1.7671,1.7826,8438.0],["2001-02-07",1.7981,1.7981,1.7671,1.7671,21938.0],["2001-02-08",1.7361,1.7516,1.7051,1.7051,20250.0],["2001-02-09",1.6896,1.7361,1.5966,1.7361,12488.0],["2001-02-12",1.6431,1.6741,1.5811,1.6741,9788.0],["2001-02-13",1.6586,1.6586,1.6586,1.6586,6750.0],["2001-02-14",1.5811,1.5811,1.5811,1.5811,338.0],["2001-02-15",1.6121,1.6121,1.6121,1.6121,2700.0],["2001-02-16",1.6121,1.6121,1.6121,1.6121,0.0],["2001-02-20",1.6121,1.6121,1.6121,1.6121,0.0],["2001-02-21",1.6121,1.6121,1.6121,1.6121,0.0],["2001-02-22",1.6121,1.6121,1.6121,1.6121,2025.0],["2001-02-23",1.5811,1.5811,1.5811,1.5811,1013.0],["2001-02-26",1.6121,1.6121,1.6121,1.6121,256163.0],["2001-02-27",1.6121,1.6121,1.6121,1.6121,2363.0],["2001-02-28",1.6121,1.6121,1.6121,1.6121,32063.0],["2001-03-01",1.6121,1.6121,1.6121,1.6121,1688.0],["2001-03-02",1.5811,1.5811,1.5811,1.5811,1350.0],["2001-03-05",1.6121,1.6121,1.6121,1.6121,110025.0],["2001-03-06",1.6586,1.6586,1.6586,1.6586,6413.0],["2001-03-07",1.6586,1.6586,1.6586,1.6586,0.0],["2001-03-08",1.6431,1.6741,1.6431,1.6741,24638.0],["2001-03-09",1.6741,1.6741,1.6741,1.6741,3375.0],["2001-03-12",1.6431,1.6431,1.6431,1.6431,675.0],["2001-03-13",1.6741,1.6741,1.6741,1.6741,5400.0],["2001-03-14",1.6685,1.6685,1.6685,1.6685,0.0],["2001-03-15",1.6685,1.6685,1.6685,1.6685,0.0],["2001-03-16",1.6685,1.6685,1.6685,1.6685,1013.0],["2001-03-19",1.5593,1.6217,1.5593,1.6217,19238.0],["2001-03-20",1.6217,1.6217,1.6217,1.6217,0.0],["2001-03-21",1.6529,1.6529,1.6217,1.6217,7763.0],["2001-03-22",1.5905,1.6217,1.5905,1.5905,10800.0],["2001-03-23",1.5749,1.6217,1.5749,1.5749,27000.0],["2001-03-26",1.6217,1.6217,1.6217,1.6217,7763.0],["2001-03-27",1.6217,1.6217,1.6217,1.6217,0.0],["2001-03-28",1.6178,1.6178,1.6178,1.6178,338.0],["2001-03-29",1.5593,1.5593,1.5593,1.5593,3038.0],["2001-03-30",1.5437,1.5437,1.5437,1.5437,1688.0],["2001-04-02",1.5593,1.6762,1.5593,1.6762,39488.0],["2001-04-03",1.6762,1.6762,1.6762,1.6762,0.0],["2001-04-04",1.6762,1.6762,1.6762,1.6762,0.0],["2001-04-05",1.5905,1.6762,1.5905,1.6762,28350.0],["2001-04-06",1.684,1.684,1.684,1.684,6075.0],["2001-04-09",1.6766,1.6766,1.6741,1.6741,7763.0],["2001-04-10",1.6092,1.6092,1.6092,1.6092,1013.0],["2001-04-11",1.6092,1.6092,1.6092,1.6092,0.0],["2001-04-12",1.6092,1.6092,1.6092,1.6092,0.0],["2001-04-16",1.6092,1.6092,1.6092,1.6092,0.0],["2001-04-17",1.6591,1.6591,1.6591,1.6591,1688.0],["2001-04-18",1.5967,1.7339,1.5967,1.7339,2025.0],["2001-04-19",1.5892,1.5967,1.5892,1.5967,16200.0],["2001-04-20",1.5743,1.5743,1.5593,1.5743,6750.0],["2001-04-23",1.5743,1.5743,1.5743,1.5743,2363.0],["2001-04-24",1.6092,1.6092,1.5768,1.5768,10800.0],["2001-04-25",1.5768,1.5768,1.5768,1.5768,0.0],["2001-04-26",1.6217,1.6217,1.6217,1.6217,2025.0],["2001-04-27",1.6217,1.6217,1.6217,1.6217,0.0],["2001-04-30",1.6341,1.6341,1.6341,1.6341,338.0],["2001-05-01",1.6341,1.6965,1.6341,1.6965,6075.0],["2001-05-02",1.6341,1.6341,1.6341,1.6341,675.0],["2001-05-03",1.6865,1.6865,1.6865,1.6865,338.0],["2001-05-04",1.6965,1.6965,1.6965,1.6965,1688.0],["2001-05-07",1.6965,1.6965,1.6965,1.6965,675.0],["2001-05-08",1.6865,1.6865,1.684,1.684,8100.0],["2001-05-09",1.684,1.684,1.684,1.684,0.0],["2001-05-10",1.684,1.709,1.684,1.709,16875.0],["2001-05-11",1.7215,1.7464,1.7215,1.7464,3375.0],["2001-05-14",1.7215,1.7714,1.7215,1.7714,11138.0],["2001-05-15",1.7739,1.7739,1.7739,1.7739,6413.0],["2001-05-16",1.7764,1.9959,1.7764,1.9959,17550.0],["2001-05-17",1.9834,2.2903,1.971,2.2903,23625.0],["2001-05-18",2.0209,2.2379,2.0134,2.2379,13163.0],["2001-05-21",2.0134,2.2429,2.0134,2.2429,1350.0],["2001-05-22",2.0134,2.0134,2.0134,2.0134,3038.0],["2001-05-23",2.1955,2.1955,2.0134,2.0134,2025.0],["2001-05-24",2.0134,2.0134,2.0134,2.0134,0.0],["2001-05-25",2.0134,2.0134,2.0134,2.0134,0.0],["2001-05-29",2.0134,2.0134,2.0134,2.0134,0.0],["2001-05-30",2.0832,2.1082,2.0832,2.1082,1688.0],["2001-05-31",2.1805,2.2204,2.1805,2.2204,4050.0],["2001-06-01",2.1456,2.1456,2.1456,2.1456,1350.0],["2001-06-04",2.183,2.2204,2.183,2.2204,3038.0],["2001-06-05",2.1456,2.1456,2.1456,2.1456,1013.0],["2001-06-06",2.1456,2.1456,2.1331,2.1331,2700.0],["2001-06-07",2.1207,2.1207,2.1207,2.1207,1013.0],["2001-06-08",2.1456,2.1506,2.1331,2.1456,8438.0],["2001-06-11",2.183,2.183,2.1406,2.1406,2025.0],["2001-06-12",2.1381,2.1381,2.0957,2.0957,4725.0],["2001-06-13",2.0932,2.1082,2.0932,2.1082,7425.0],["2001-06-14",2.1082,2.1082,2.1082,2.1082,0.0],["2001-06-15",2.1082,2.1082,2.1082,2.1082,0.0],["2001-06-18",2.0832,2.0832,2.0807,2.0807,4050.0],["2001-06-19",2.0807,2.0807,2.0807,2.0807,0.0],["2001-06-20",2.0807,2.0807,2.0807,2.0807,0.0],["2001-06-21",2.0807,2.0807,2.0807,2.0807,0.0],["2001-06-22",2.0807,2.0807,2.0807,2.0807,0.0],["2001-06-25",2.0631,2.0631,2.0631,2.0631,675.0],["2001-06-26",2.0631,2.0631,2.0581,2.0581,32738.0],["2001-06-27",2.0431,2.0431,2.0431,2.0431,2025.0],["2001-06-28",2.0305,2.0556,1.8676,1.9578,10125.0],["2001-06-29",2.0305,2.0305,2.0305,2.0305,1013.0],["2001-07-02",1.9553,1.9553,1.9553,1.9553,338.0],["2001-07-03",1.9553,1.9553,1.9553,1.9553,0.0],["2001-07-05",2.0656,2.0681,2.0656,2.0656,4050.0],["2001-07-06",2.0681,2.0882,2.0681,2.0807,7425.0],["2001-07-09",1.9929,2.0807,1.9929,2.0807,10125.0],["2001-07-10",2.0055,2.1433,2.0055,2.1358,39488.0],["2001-07-11",2.1433,2.1433,2.1308,2.1308,1350.0],["2001-07-12",2.1433,2.1433,2.1308,2.1308,675.0],["2001-07-13",2.1308,2.1308,2.1308,2.1308,0.0],["2001-07-16",2.1308,2.1308,2.1308,2.1308,0.0],["2001-07-17",2.1308,2.1308,2.1308,2.1308,0.0],["2001-07-18",2.1308,2.1308,2.0556,2.0556,6750.0],["2001-07-19",2.1308,2.1308,2.0205,2.0205,2025.0],["2001-07-20",2.018,2.1183,2.018,2.1183,7088.0],["2001-07-23",2.0205,2.0205,2.0205,2.0205,338.0],["2001-07-24",2.0205,2.0205,2.0205,2.0205,0.0],["2001-07-25",2.0305,2.0305,2.0305,2.0305,10125.0],["2001-07-26",2.0055,2.0055,2.0055,2.0055,675.0],["2001-07-27",2.0055,2.0055,2.0055,2.0055,0.0],["2001-07-30",2.018,2.018,2.018,2.018,675.0],["2001-07-31",2.018,2.018,2.018,2.018,0.0],["2001-08-01",2.033,2.033,2.033,2.033,338.0],["2001-08-02",2.033,2.033,2.033,2.033,0.0],["2001-08-03",2.0706,2.0782,2.0706,2.0782,13500.0],["2001-08-06",2.0932,2.0932,2.033,2.033,8775.0],["2001-08-07",2.033,2.033,2.033,2.033,0.0],["2001-08-08",2.033,2.033,2.033,2.033,0.0],["2001-08-09",2.033,2.0456,2.033,2.0456,15188.0],["2001-08-10",2.008,2.008,2.008,2.008,338.0],["2001-08-13",2.033,2.033,2.033,2.033,675.0],["2001-08-14",2.033,2.033,2.033,2.033,338.0],["2001-08-15",2.033,2.0456,2.033,2.0456,7763.0],["2001-08-16",2.0456,2.0456,2.0456,2.0456,0.0],["2001-08-17",2.033,2.0556,2.033,2.0556,30713.0],["2001-08-20",2.0556,2.0556,2.033,2.033,5738.0],["2001-08-21",2.0531,2.0531,2.0531,2.0531,1688.0],["2001-08-22",2.0807,2.0807,2.0807,2.0807,1350.0],["2001-08-23",2.0807,2.0807,2.0807,2.0807,0.0],["2001-08-24",2.0681,2.0832,2.0681,2.0832,104625.0],["2001-08-27",2.0681,2.0681,2.0681,2.0681,675.0],["2001-08-28",2.0531,2.0531,1.9804,2.0055,4388.0],["2001-08-29",2.0055,2.0055,2.0029,2.0055,30713.0],["2001-08-30",2.0055,2.0055,2.0055,2.0055,0.0],["2001-08-31",1.9553,1.9553,1.9553,1.9553,338.0],["2001-09-04",1.9553,1.9553,1.9553,1.9553,0.0],["2001-09-05",1.9553,1.9553,1.9303,1.9303,4050.0],["2001-09-06",1.9052,1.9177,1.9052,1.9177,9113.0],["2001-09-07",1.9177,1.9177,1.9177,1.9177,0.0],["2001-09-10",1.9303,1.9303,1.9052,1.9052,6413.0],["2001-09-17",1.9052,1.9052,1.5943,1.6069,16538.0],["2001-09-18",1.6344,1.6344,1.6069,1.6069,9450.0],["2001-09-19",1.6069,1.6069,1.5317,1.5317,8100.0],["2001-09-20",1.5317,1.5317,1.5041,1.5041,9450.0],["2001-09-21",1.5773,1.5773,1.5773,1.5773,3375.0],["2001-09-24",1.5142,1.5142,1.5142,1.5142,9113.0],["2001-09-25",1.5268,1.5268,1.5268,1.5268,3375.0],["2001-09-26",1.5647,1.5672,1.5647,1.5672,8438.0],["2001-09-27",1.5672,1.5672,1.5672,1.5672,0.0],["2001-09-28",1.5672,1.5672,1.5672,1.5672,0.0],["2001-10-01",1.5672,1.5672,1.5672,1.5672,0.0],["2001-10-02",1.5268,1.5268,1.489,1.5142,75263.0],["2001-10-03",1.5142,1.5394,1.4915,1.5394,101925.0],["2001-10-04",1.5192,1.5192,1.489,1.489,38475.0],["2001-10-05",1.5445,1.5899,1.3754,1.4158,49950.0],["2001-10-08",1.4511,1.5142,1.4158,1.4511,13163.0],["2001-10-09",1.4511,1.4511,1.4385,1.4385,14513.0],["2001-10-10",1.4385,1.5899,1.4385,1.5899,15188.0],["2001-10-11",1.4511,1.5117,1.4259,1.499,85050.0],["2001-10-12",1.489,1.489,1.489,1.489,1688.0],["2001-10-15",1.5142,1.5142,1.5142,1.5142,1688.0],["2001-10-16",1.4915,1.5117,1.4915,1.5117,38813.0],["2001-10-17",1.5117,1.5773,1.5117,1.5773,15188.0],["2001-10-18",1.5142,1.5394,1.5142,1.5394,12150.0],["2001-10-19",1.5268,1.5268,1.5268,1.5268,1013.0],["2001-10-22",1.5394,1.5773,1.5394,1.5773,5400.0],["2001-10-23",1.5697,1.6151,1.5697,1.5798,36113.0],["2001-10-24",1.5546,1.5647,1.5117,1.5394,37125.0],["2001-10-25",1.5117,1.6404,1.5117,1.5142,7763.0],["2001-10-26",1.5142,1.552,1.5142,1.552,9113.0],["2001-10-29",1.5697,1.5722,1.5697,1.5697,7088.0],["2001-10-30",1.6353,1.6782,1.6278,1.6782,34763.0],["2001-10-31",1.6656,1.6656,1.6378,1.6378,4050.0],["2001-11-01",1.6278,1.6278,1.5899,1.5899,5738.0],["2001-11-02",1.5899,1.5899,1.5899,1.5899,0.0],["2001-11-05",1.6378,1.7666,1.6378,1.7666,23625.0],["2001-11-06",1.7666,1.7666,1.7666,1.7666,0.0],["2001-11-07",1.6782,1.7035,1.6782,1.7035,6075.0],["2001-11-08",1.7035,1.7035,1.7035,1.7035,0.0],["2001-11-09",1.7035,1.7035,1.7035,1.7035,0.0],["2001-11-12",1.6656,1.6656,1.6656,1.6656,9113.0],["2001-11-13",1.6151,1.7413,1.6151,1.7413,20588.0],["2001-11-14",1.6151,1.6151,1.6151,1.6151,20250.0],["2001-11-15",1.6151,1.6151,1.6151,1.6151,1013.0],["2001-11-16",1.6151,1.6202,1.6151,1.6202,2025.0],["2001-11-19",1.6151,1.6151,1.5647,1.5647,43200.0],["2001-11-20",1.5647,1.6151,1.5647,1.6151,35775.0],["2001-11-21",1.5647,1.5672,1.5647,1.5647,10463.0],["2001-11-23",1.5647,1.5647,1.5647,1.5647,0.0],["2001-11-26",1.5647,1.6151,1.552,1.6151,34425.0],["2001-11-27",1.6151,1.6151,1.6151,1.6151,7088.0],["2001-11-28",1.552,1.552,1.552,1.552,675.0],["2001-11-29",1.6833,1.7287,1.6833,1.7287,5063.0],["2001-11-30",1.5419,1.5419,1.5419,1.5419,675.0],["2001-12-03",1.5419,1.5419,1.5419,1.5419,0.0],["2001-12-04",1.5419,1.547,1.5419,1.5445,11813.0],["2001-12-05",1.6378,1.6404,1.6378,1.6404,4050.0],["2001-12-06",1.6656,1.6883,1.552,1.5647,14850.0],["2001-12-07",1.552,1.6908,1.5142,1.6908,5063.0],["2001-12-10",1.552,1.5621,1.552,1.5621,2025.0],["2001-12-11",1.5672,1.5672,1.5621,1.5621,1688.0],["2001-12-12",1.6353,1.6353,1.6353,1.6353,3375.0],["2001-12-13",1.5445,1.5445,1.5445,1.5445,3713.0],["2001-12-14",1.6378,1.6908,1.552,1.6908,26325.0],["2001-12-17",1.7035,1.7035,1.7035,1.7035,1350.0],["2001-12-18",1.7035,1.7514,1.6151,1.6151,27338.0],["2001-12-19",1.6253,1.7624,1.5618,1.7624,29700.0],["2001-12-20",1.5821,1.7954,1.5745,1.7573,20588.0],["2001-12-21",1.7573,1.7573,1.7573,1.7573,338.0],["2001-12-24",1.6634,1.6634,1.6634,1.6634,675.0],["2001-12-26",1.6812,1.7954,1.6812,1.7904,28013.0],["2001-12-27",1.7904,1.8488,1.7777,1.8488,93488.0],["2001-12-28",1.7929,1.7929,1.7929,1.7929,338.0],["2001-12-31",1.7777,1.8031,1.7777,1.8031,18563.0],["2002-01-02",1.8259,1.8259,1.8259,1.8259,1688.0],["2002-01-03",1.8259,1.8259,1.8158,1.8158,3713.0],["2002-01-04",1.8158,2.057,1.8158,2.057,70875.0],["2002-01-07",2.0773,2.2221,1.831,2.0316,33413.0],["2002-01-08",2.0316,2.0773,1.8285,2.0773,3375.0],["2002-01-09",2.0189,2.0189,2.0189,2.0189,675.0],["2002-01-10",1.7904,2.0189,1.7904,2.0189,1688.0],["2002-01-11",1.93,2.09,1.8792,2.0088,17888.0],["2002-01-14",1.8158,2.0316,1.8158,2.0088,10800.0],["2002-01-15",2.0316,2.0316,2.0189,2.0189,1350.0],["2002-01-16",2.0189,2.1687,2.0189,2.1687,24638.0],["2002-01-17",2.0342,2.1687,2.0316,2.0316,11475.0],["2002-01-18",2.1687,2.1687,2.1002,2.1002,1350.0],["2002-01-22",2.1586,2.1586,2.0824,2.1535,38475.0],["2002-01-23",2.1535,2.2221,2.1535,2.2221,25988.0],["2002-01-24",2.2221,2.2221,2.2221,2.2221,338.0],["2002-01-25",2.2221,2.2221,2.118,2.1205,8438.0],["2002-01-28",2.1307,2.2475,2.1154,2.2475,6413.0],["2002-01-29",2.2449,2.2729,2.1891,2.1891,13163.0],["2002-01-30",2.1586,2.2221,2.1586,2.2221,7763.0],["2002-01-31",2.1941,2.1941,2.0951,2.1941,9450.0],["2002-02-01",2.0951,2.1941,2.0951,2.1941,1350.0],["2002-02-04",2.1941,2.1941,2.1941,2.1941,0.0],["2002-02-05",2.184,2.1941,2.184,2.1941,3375.0],["2002-02-06",2.1459,2.1941,2.0316,2.1941,7088.0],["2002-02-07",2.1941,2.1941,2.1941,2.1941,0.0],["2002-02-08",2.1967,2.1967,2.1967,2.1967,675.0],["2002-02-11",2.1814,2.1814,2.1814,2.1814,338.0],["2002-02-12",2.1814,2.1814,2.057,2.057,3038.0],["2002-02-13",2.057,2.184,2.057,2.184,3713.0],["2002-02-14",2.057,2.1865,2.057,2.1205,13838.0],["2002-02-15",2.1078,2.123,2.0316,2.0316,28688.0],["2002-02-19",2.0443,2.0824,2.0443,2.0799,21600.0],["2002-02-20",2.0799,2.0799,2.0799,2.0799,0.0],["2002-02-21",2.0443,2.0443,2.0443,2.0443,338.0],["2002-02-22",2.0443,2.0443,2.0443,2.0443,0.0],["2002-02-25",2.0697,2.184,2.0697,2.184,25650.0],["2002-02-26",2.1713,2.1713,2.1459,2.1586,6075.0],["2002-02-27",2.1713,2.1789,2.1586,2.1713,234900.0],["2002-02-28",2.1586,2.1586,2.1586,2.1586,2025.0],["2002-03-01",2.1586,2.1586,2.1586,2.1586,5400.0],["2002-03-04",2.1459,2.1459,2.1459,2.1459,1688.0],["2002-03-05",2.1459,2.1459,2.0316,2.0316,18563.0],["2002-03-06",2.0316,2.0316,2.0316,2.0316,338.0],["2002-03-07",2.0316,2.0316,2.0316,2.0316,0.0],["2002-03-08",2.1434,2.1434,2.1434,2.1434,3375.0],["2002-03-11",2.0316,2.1865,2.0316,2.1865,9113.0],["2002-03-12",2.0316,2.1865,2.0316,2.1865,1688.0],["2002-03-13",2.1865,2.1865,2.1865,2.1865,0.0],["2002-03-14",2.1865,2.1865,2.1865,2.1865,338.0],["2002-03-15",2.1865,2.1865,2.1865,2.1865,0.0],["2002-03-18",2.1687,2.2297,2.1687,2.2094,9450.0],["2002-03-19",2.2424,2.2678,2.2424,2.2678,2363.0],["2002-03-20",2.2678,2.2678,2.2678,2.2678,0.0],["2002-03-21",2.2678,2.2678,2.2678,2.2678,0.0],["2002-03-22",2.2831,2.5356,2.2831,2.5356,14513.0],["2002-03-25",2.3341,2.3341,2.3341,2.3341,675.0],["2002-03-26",2.2372,2.2372,2.2066,2.2346,6413.0],["2002-03-27",2.2346,2.2346,2.2346,2.2346,0.0],["2002-03-28",2.2066,2.2066,2.2066,2.2066,18563.0],["2002-04-01",2.2066,2.2321,2.2066,2.2193,6075.0],["2002-04-02",2.255,2.3851,2.255,2.2703,10463.0],["2002-04-03",2.4208,2.4872,2.4208,2.4872,2363.0],["2002-04-04",2.2168,2.2703,2.2168,2.2474,28013.0],["2002-04-05",2.3724,2.3826,2.2448,2.3826,13163.0],["2002-04-08",2.2474,2.2958,2.2474,2.2958,2700.0],["2002-04-09",2.278,2.278,2.2754,2.2754,2025.0],["2002-04-10",2.3698,2.4234,2.3698,2.4234,3713.0],["2002-04-11",2.4234,2.4234,2.4234,2.4234,0.0],["2002-04-12",2.4081,2.4106,2.2882,2.4106,8775.0],["2002-04-15",2.4795,2.4795,2.1709,2.4106,65813.0],["2002-04-16",2.4106,2.4106,2.4106,2.4106,0.0],["2002-04-17",2.4489,2.4489,2.4489,2.4489,675.0],["2002-04-18",2.4489,2.4489,2.4489,2.4489,0.0],["2002-04-19",2.2576,2.4336,2.2576,2.4336,4388.0],["2002-04-22",2.4336,2.4336,2.4336,2.4336,0.0],["2002-04-23",2.2831,2.2831,2.2066,2.2321,75600.0],["2002-04-24",2.2907,2.2907,2.2907,2.2907,338.0],["2002-04-25",2.2907,2.2907,2.2907,2.2907,0.0],["2002-04-26",2.3596,2.4872,2.2448,2.4872,35775.0],["2002-04-29",2.505,2.505,2.4208,2.4208,675.0],["2002-04-30",2.4208,2.4234,2.2958,2.3724,3375.0],["2002-05-01",2.4234,2.4234,2.2984,2.2984,3713.0],["2002-05-02",2.2984,2.2984,2.2984,2.2984,0.0],["2002-05-03",2.4438,2.4464,2.2958,2.4464,2700.0],["2002-05-06",2.2933,2.4234,2.2933,2.4234,3375.0],["2002-05-07",2.2984,2.4515,2.2984,2.4208,4388.0],["2002-05-08",2.2576,2.4081,2.2321,2.4081,13163.0],["2002-05-09",2.2423,2.3953,2.2423,2.3953,14850.0],["2002-05-10",2.3647,2.3647,2.3647,2.3647,338.0],["2002-05-13",2.3647,2.3647,2.2958,2.3239,5738.0],["2002-05-14",2.3214,2.3239,2.2576,2.3239,4388.0],["2002-05-15",2.2958,2.2958,2.2958,2.2958,1013.0],["2002-05-16",2.2933,2.3647,2.2448,2.2474,8775.0],["2002-05-17",2.3494,2.3494,2.3494,2.3494,338.0],["2002-05-20",2.3494,2.352,2.3494,2.352,675.0],["2002-05-21",2.3571,2.3571,2.3571,2.3571,3713.0],["2002-05-22",2.3188,2.3188,2.3188,2.3188,20250.0],["2002-05-23",2.3571,2.3673,2.2958,2.2958,16875.0],["2002-05-24",2.4157,2.4157,2.4157,2.4157,1350.0],["2002-05-28",2.4157,2.4157,2.4157,2.4157,0.0],["2002-05-29",2.4157,2.4157,2.4157,2.4157,0.0],["2002-05-30",2.4157,2.4157,2.4157,2.4157,0.0],["2002-05-31",2.4157,2.4157,2.4157,2.4157,0.0],["2002-06-03",2.2652,2.2652,2.2652,2.2652,3375.0],["2002-06-04",2.2576,2.2576,2.2474,2.2474,47250.0],["2002-06-05",2.2321,2.5509,2.1938,2.5509,40838.0],["2002-06-06",2.5509,2.5509,2.5509,2.5509,0.0],["2002-06-07",2.3392,2.5254,2.2754,2.3596,41513.0],["2002-06-10",2.3596,2.3596,2.3596,2.3596,33075.0],["2002-06-11",2.1709,2.1709,2.1709,2.1709,1688.0],["2002-06-12",2.4348,2.4989,2.4348,2.4989,7763.0],["2002-06-13",2.3093,2.4015,2.3067,2.3938,24638.0],["2002-06-14",2.3938,2.3938,2.3938,2.3938,0.0],["2002-06-17",2.3349,2.3349,2.2426,2.2426,5738.0],["2002-06-18",2.2529,2.2554,2.2529,2.2554,1688.0],["2002-06-19",2.217,2.3067,2.0632,2.176,34088.0],["2002-06-20",2.1709,2.2657,2.1709,2.2426,35438.0],["2002-06-21",2.2529,2.2529,2.2529,2.2529,675.0],["2002-06-24",2.2529,2.2554,2.1785,2.1811,5063.0],["2002-06-25",2.1914,2.2247,2.1914,2.2247,102600.0],["2002-06-26",2.1965,2.2529,2.1965,2.2529,2025.0],["2002-06-27",2.2067,2.2529,2.2042,2.2529,8100.0],["2002-06-28",2.2529,2.2529,2.2221,2.2221,3713.0],["2002-07-01",2.3041,2.3041,2.1914,2.299,3713.0],["2002-07-02",2.2811,2.2811,2.2785,2.2811,4388.0],["2002-07-03",2.2888,2.3067,2.2888,2.3067,13500.0],["2002-07-05",2.3067,2.3067,2.3067,2.3067,0.0],["2002-07-08",2.2554,2.2811,2.2554,2.2811,2363.0],["2002-07-09",2.2939,2.2939,2.1709,2.2657,113063.0],["2002-07-10",2.2272,2.2401,2.2272,2.2401,675.0],["2002-07-11",2.176,2.176,2.1709,2.1709,4388.0],["2002-07-12",2.1734,2.1811,2.1734,2.1811,4050.0],["2002-07-15",2.1709,2.1709,2.1709,2.1709,2363.0],["2002-07-16",2.1709,2.1709,2.1709,2.1709,0.0],["2002-07-17",2.1709,2.1709,2.1709,2.1709,0.0],["2002-07-18",2.1709,2.1709,2.1709,2.1709,0.0],["2002-07-19",2.1709,2.1785,2.1273,2.1273,14513.0],["2002-07-22",2.1042,2.1068,2.0504,2.1068,8100.0],["2002-07-23",2.053,2.053,2.0504,2.0504,19913.0],["2002-07-24",2.0504,2.0504,2.0504,2.0504,0.0],["2002-07-25",1.8966,2.1273,1.8966,2.1273,5400.0],["2002-07-26",1.7941,2.0709,1.7326,2.0709,1350.0],["2002-07-29",1.9299,2.0965,1.9299,2.076,4388.0],["2002-07-30",2.076,2.076,2.076,2.076,0.0],["2002-07-31",1.9735,1.9735,1.9735,1.9735,675.0],["2002-08-01",1.9863,2.076,1.9222,2.076,4725.0],["2002-08-02",2.076,2.076,2.076,2.076,675.0],["2002-08-05",2.076,2.076,2.076,2.076,0.0],["2002-08-06",1.9222,1.9222,1.9222,1.9222,2025.0],["2002-08-07",2.0478,2.0478,2.0478,2.0478,338.0],["2002-08-08",2.0478,2.0478,2.0478,2.0478,0.0],["2002-08-09",2.0478,2.0478,2.0478,2.0478,0.0],["2002-08-12",2.0478,2.0478,2.0478,2.0478,338.0],["2002-08-13",2.0478,2.0478,2.0478,2.0478,0.0],["2002-08-14",2.0478,2.0478,2.0478,2.0478,0.0],["2002-08-15",2.0478,2.0478,2.0478,2.0478,0.0],["2002-08-16",2.0478,2.0478,2.0478,2.0478,0.0],["2002-08-19",2.0478,2.0478,2.0478,2.0478,0.0],["2002-08-20",1.9504,1.9504,1.9479,1.9479,5400.0],["2002-08-21",1.9479,1.9479,1.9479,1.9479,0.0],["2002-08-22",1.9863,1.9863,1.9863,1.9863,1688.0],["2002-08-23",1.9479,1.9479,1.9479,1.9479,675.0],["2002-08-26",1.9479,1.9479,1.9479,1.9479,0.0],["2002-08-27",2.0504,2.0504,1.9479,1.9479,1688.0],["2002-08-28",2.0786,2.1145,2.0504,2.0504,8438.0],["2002-08-29",2.0504,2.0504,2.0504,2.0504,0.0],["2002-08-30",2.0504,2.0504,2.0504,2.0504,0.0],["2002-09-03",2.1529,2.1529,2.1247,2.1247,675.0],["2002-09-04",1.7941,2.0478,1.7941,2.0478,9450.0],["2002-09-05",2.0478,2.0478,2.0478,2.0478,0.0],["2002-09-06",2.0478,2.0478,2.0478,2.0478,0.0],["2002-09-09",2.0478,2.0478,2.0478,2.0478,0.0],["2002-09-10",2.0478,2.2119,2.0325,2.2119,27338.0],["2002-09-11",2.2093,2.2119,2.2093,2.2119,3038.0],["2002-09-12",2.2093,2.2119,2.0728,2.2119,21263.0],["2002-09-13",2.2067,2.2067,2.2067,2.2067,61425.0],["2002-09-16",2.2067,2.2067,2.2067,2.2067,0.0],["2002-09-17",2.1372,2.2067,2.1372,2.2067,2700.0],["2002-09-18",2.2067,2.2067,2.2067,2.2067,8775.0],["2002-09-19",2.1887,2.2067,2.1372,2.1372,5400.0],["2002-09-20",2.2067,2.2093,2.1346,2.2093,12488.0],["2002-09-23",2.1243,2.1243,2.1243,2.1243,3375.0],["2002-09-24",2.0728,2.1835,2.0728,2.1835,4388.0],["2002-09-25",2.0702,2.1835,1.9569,2.1835,11475.0],["2002-09-26",2.1784,2.1784,2.1784,2.1784,338.0],["2002-09-27",1.9621,2.1758,1.9621,2.1758,2025.0],["2002-09-30",2.1758,2.1758,2.1758,2.1758,0.0],["2002-10-01",2.0574,2.0574,1.9956,2.0574,14175.0],["2002-10-02",2.0316,2.0342,2.0316,2.0342,1688.0],["2002-10-03",2.0445,2.0445,2.0445,2.0445,338.0],["2002-10-04",1.9956,2.0445,1.9621,2.0445,4725.0],["2002-10-07",2.0342,2.0342,2.0342,2.0342,2025.0],["2002-10-08",1.9878,2.0342,1.9878,2.0342,1350.0],["2002-10-09",1.9878,2.0342,1.9827,2.0007,5400.0],["2002-10-10",1.9621,1.9827,1.9621,1.9827,1350.0],["2002-10-11",1.9827,1.9827,1.9827,1.9827,0.0],["2002-10-14",1.9827,1.9827,1.9827,1.9827,0.0],["2002-10-15",1.9132,1.9956,1.9132,1.9569,5738.0],["2002-10-16",1.9595,1.9956,1.9569,1.9956,7763.0],["2002-10-17",1.9312,1.9312,1.9312,1.9312,675.0],["2002-10-18",1.9569,2.0007,1.9569,1.9569,32400.0],["2002-10-21",1.9569,1.9569,1.9569,1.9569,2700.0],["2002-10-22",1.9569,1.993,1.9569,1.9569,8438.0],["2002-10-23",1.993,1.993,1.9569,1.9775,2700.0],["2002-10-24",2.0574,2.0574,1.9569,1.9827,8100.0],["2002-10-25",1.9569,2.0574,1.8024,1.9569,82350.0],["2002-10-28",1.9569,1.9724,1.9569,1.9724,17550.0],["2002-10-29",1.9698,1.9698,1.9698,1.9698,4725.0],["2002-10-30",1.9698,1.9698,1.9698,1.9698,0.0],["2002-10-31",1.9698,1.9724,1.9698,1.9724,1350.0],["2002-11-01",1.9569,1.9698,1.9569,1.9698,51975.0],["2002-11-04",1.9698,1.9698,1.9698,1.9698,0.0],["2002-11-05",1.9827,1.9827,1.9724,1.9724,1013.0],["2002-11-06",1.9724,1.9724,1.9569,1.9698,20250.0],["2002-11-07",1.9724,1.9724,1.9698,1.9698,24975.0],["2002-11-08",1.9698,1.9698,1.9698,1.9698,7088.0],["2002-11-11",1.7638,1.9698,1.7638,1.9569,25988.0],["2002-11-12",1.9595,1.9595,1.7587,1.8411,50625.0],["2002-11-13",1.8436,1.8436,1.8411,1.8411,6075.0],["2002-11-14",1.8539,1.9157,1.5578,1.8102,52988.0],["2002-11-15",1.6377,1.8153,1.6377,1.6737,27338.0],["2002-11-18",1.666,1.6737,1.666,1.6737,1688.0],["2002-11-19",1.6737,1.6737,1.6737,1.6737,3375.0],["2002-11-20",1.6686,1.6686,1.6042,1.6454,10125.0],["2002-11-21",1.6454,1.6454,1.6454,1.6454,0.0],["2002-11-22",1.6299,1.7767,1.6299,1.7638,21938.0],["2002-11-25",1.769,1.769,1.7664,1.7664,3038.0],["2002-11-26",1.7664,1.7921,1.7664,1.7844,3713.0],["2002-11-27",1.7844,1.7844,1.7844,1.7844,0.0],["2002-11-29",1.7921,1.8024,1.7921,1.8024,675.0],["2002-12-02",1.8024,1.8024,1.8024,1.8024,0.0],["2002-12-03",1.7896,1.7896,1.7896,1.7896,1350.0],["2002-12-04",1.7844,1.823,1.7844,1.7973,6413.0],["2002-12-05",1.7973,1.7973,1.7973,1.7973,0.0],["2002-12-06",1.7921,1.7921,1.7896,1.7921,4050.0],["2002-12-09",1.8024,1.8024,1.7715,1.7715,17213.0],["2002-12-10",1.4677,1.9312,1.4008,1.8539,98550.0],["2002-12-11",1.9286,1.9286,1.8024,1.8024,44213.0],["2002-12-12",1.5527,1.9054,1.5527,1.7509,43875.0],["2002-12-13",1.7664,1.7767,1.7381,1.7381,3375.0],["2002-12-16",1.7535,1.7535,1.7484,1.7509,7088.0],["2002-12-17",1.8908,1.8908,1.7484,1.7484,5738.0],["2002-12-18",1.7406,1.7484,1.7406,1.7484,49275.0],["2002-12-19",1.7276,1.7613,1.725,1.7484,3713.0],["2002-12-20",1.7509,1.7509,1.7509,1.7509,4050.0],["2002-12-23",1.7691,1.7691,1.7561,1.7561,4050.0],["2002-12-24",1.7561,1.7561,1.7561,1.7561,0.0],["2002-12-26",1.7535,1.7561,1.7535,1.7535,8100.0],["2002-12-27",1.7535,1.7613,1.7509,1.7509,24975.0],["2002-12-30",1.738,1.738,1.7199,1.7225,10125.0],["2002-12-31",1.7069,1.7095,1.6707,1.6862,14175.0],["2003-01-02",1.6862,1.6862,1.6862,1.6862,0.0],["2003-01-03",1.6862,1.6862,1.681,1.681,3038.0],["2003-01-06",1.7095,1.7147,1.6991,1.7147,3038.0],["2003-01-07",1.7043,1.9582,1.7043,1.7069,9788.0],["2003-01-08",1.8079,1.8079,1.782,1.782,2363.0],["2003-01-09",1.8546,1.8546,1.8546,1.8546,338.0],["2003-01-10",1.8183,1.9426,1.782,1.9115,18225.0],["2003-01-13",1.839,1.839,1.8287,1.8338,17213.0],["2003-01-14",1.8131,1.8131,1.8131,1.8131,2700.0],["2003-01-15",1.8157,1.8261,1.8131,1.8131,3038.0],["2003-01-16",1.8131,1.8338,1.8131,1.8338,1688.0],["2003-01-17",1.8287,1.852,1.8131,1.852,3375.0],["2003-01-21",1.852,1.852,1.852,1.852,0.0],["2003-01-22",1.8649,1.8649,1.8649,1.8649,1688.0],["2003-01-23",1.8494,1.8494,1.8131,1.8131,2700.0],["2003-01-24",1.7898,1.8416,1.7898,1.8416,282150.0],["2003-01-27",1.8157,1.8753,1.8157,1.8753,3375.0],["2003-01-28",1.8157,1.8157,1.8157,1.8157,1350.0],["2003-01-29",1.7199,1.7199,1.7199,1.7199,338.0],["2003-01-30",1.7458,1.8157,1.7328,1.8079,19575.0],["2003-01-31",1.7846,1.7846,1.7846,1.7846,675.0],["2003-02-03",1.8053,1.8261,1.8053,1.8261,2363.0],["2003-02-04",1.8261,1.8261,1.8261,1.8261,0.0],["2003-02-05",1.8261,1.8261,1.8261,1.8261,0.0],["2003-02-06",1.8261,1.8261,1.8261,1.8261,0.0],["2003-02-07",1.8287,1.9219,1.8261,1.9219,6075.0],["2003-02-10",1.8701,1.8701,1.8701,1.8701,338.0],["2003-02-11",1.8261,1.8261,1.8261,1.8261,675.0],["2003-02-12",1.8287,1.8287,1.8261,1.8287,2363.0],["2003-02-13",1.8261,1.8261,1.8261,1.8261,338.0],["2003-02-14",1.883,1.9193,1.883,1.9193,1013.0],["2003-02-18",1.9038,1.9038,1.9038,1.9038,3375.0],["2003-02-19",1.9452,1.9789,1.9038,1.9038,4725.0],["2003-02-20",1.8856,1.9141,1.8261,1.8287,3713.0],["2003-02-21",1.8261,1.8261,1.8261,1.8261,338.0],["2003-02-24",1.8494,1.852,1.8494,1.852,675.0],["2003-02-25",1.8468,1.8597,1.839,1.8597,7763.0],["2003-02-26",1.8546,1.8649,1.839,1.8649,4050.0],["2003-02-27",1.8261,1.8571,1.8261,1.8571,1688.0],["2003-02-28",1.8571,1.9167,1.8571,1.9064,4725.0],["2003-03-03",1.8908,1.8908,1.8908,1.8908,338.0],["2003-03-04",1.8934,1.9504,1.8856,1.9038,30713.0],["2003-03-05",1.9297,1.9297,1.9038,1.9038,3375.0],["2003-03-06",1.9038,1.9038,1.8442,1.8623,41175.0],["2003-03-07",1.8675,1.8779,1.8364,1.8779,41850.0],["2003-03-10",1.8546,1.8779,1.852,1.852,17550.0],["2003-03-11",1.8442,1.8597,1.8261,1.8442,131963.0],["2003-03-12",1.852,1.852,1.8261,1.839,17888.0],["2003-03-13",1.852,1.852,1.852,1.852,33750.0],["2003-03-14",1.8416,1.8597,1.8416,1.8597,1350.0],["2003-03-17",1.8261,1.8261,1.7872,1.7872,12825.0],["2003-03-18",1.8053,1.8131,1.8002,1.8002,34763.0],["2003-03-19",1.8002,1.8002,1.8002,1.8002,0.0],["2003-03-20",1.8366,1.8366,1.7585,1.7585,29700.0],["2003-03-21",1.7585,1.7585,1.7585,1.7585,0.0],["2003-03-24",1.7585,1.7585,1.7585,1.7585,0.0],["2003-03-25",1.7585,1.7585,1.7585,1.7585,0.0],["2003-03-26",1.7585,1.7585,1.7585,1.7585,0.0],["2003-03-27",1.7585,1.7715,1.7455,1.7715,22275.0],["2003-03-28",1.7585,1.7585,1.7585,1.7585,338.0],["2003-03-31",1.7585,1.7585,1.7585,1.7585,0.0],["2003-04-01",1.7585,1.7585,1.7585,1.7585,0.0],["2003-04-02",1.7064,1.7064,1.7064,1.7064,675.0],["2003-04-03",1.7585,1.7585,1.6543,1.6543,88425.0],["2003-04-04",1.6934,1.6934,1.6803,1.6803,101250.0],["2003-04-07",1.7976,1.8236,1.7976,1.8236,15525.0],["2003-04-08",1.8002,1.8002,1.7976,1.7976,1688.0],["2003-04-09",1.7976,1.7976,1.7976,1.7976,0.0],["2003-04-10",1.8002,1.8002,1.8002,1.8002,338.0],["2003-04-11",1.8002,1.8002,1.8002,1.8002,0.0],["2003-04-14",1.8497,1.8497,1.8497,1.8497,67500.0],["2003-04-15",1.8497,1.8497,1.8497,1.8497,0.0],["2003-04-16",1.8392,1.8497,1.8236,1.8236,84713.0],["2003-04-17",1.8236,1.8236,1.8236,1.8236,0.0],["2003-04-21",1.8236,1.8392,1.8184,1.8236,2025.0],["2003-04-22",1.8106,1.8236,1.6673,1.8236,40163.0],["2003-04-23",1.8236,1.8236,1.8236,1.8236,10463.0],["2003-04-24",1.8158,1.8236,1.8158,1.8236,25313.0],["2003-04-25",1.8236,1.8236,1.8236,1.8236,0.0],["2003-04-28",1.8184,1.8184,1.7611,1.7611,1013.0],["2003-04-29",1.7324,1.7715,1.7324,1.7533,10125.0],["2003-04-30",1.7402,1.7402,1.6986,1.7194,6075.0],["2003-05-01",1.6934,1.6934,1.6934,1.6934,338.0],["2003-05-02",1.6934,1.7455,1.6934,1.7455,15188.0],["2003-05-05",1.7402,1.7402,1.6934,1.7402,36113.0],["2003-05-06",1.7585,1.7585,1.7585,1.7585,33750.0],["2003-05-07",1.7585,1.7585,1.7585,1.7585,33750.0],["2003-05-08",1.7585,1.7585,1.7585,1.7585,0.0],["2003-05-09",1.7585,1.7585,1.7585,1.7585,33750.0],["2003-05-12",1.7585,1.7585,1.7481,1.7481,32400.0],["2003-05-13",1.7611,1.7663,1.7611,1.7663,3713.0],["2003-05-14",1.7637,1.7793,1.7637,1.7793,2363.0],["2003-05-15",1.7793,1.7793,1.7793,1.7793,0.0],["2003-05-16",1.7116,1.7116,1.7064,1.7064,675.0],["2003-05-19",1.7064,1.7064,1.7064,1.7064,6413.0],["2003-05-20",1.6934,1.8106,1.6934,1.8106,4050.0],["2003-05-21",1.8106,1.8106,1.8106,1.8106,0.0],["2003-05-22",1.8106,1.8106,1.8106,1.8106,0.0],["2003-05-23",1.6491,1.7976,1.6491,1.7976,10125.0],["2003-05-27",1.6673,1.6934,1.6491,1.6934,5738.0],["2003-05-28",1.6934,1.6934,1.6934,1.6934,0.0],["2003-05-29",1.6934,1.6934,1.6934,1.6934,0.0],["2003-05-30",1.6934,1.6934,1.6934,1.6934,23963.0],["2003-06-02",1.6934,1.6934,1.6934,1.6934,0.0],["2003-06-03",1.6907,1.6907,1.6855,1.6907,10463.0],["2003-06-04",1.6803,1.6881,1.6803,1.6881,7425.0],["2003-06-05",1.6881,1.6907,1.6673,1.6673,42863.0],["2003-06-06",1.6621,1.6621,1.6621,1.6621,2700.0],["2003-06-09",1.6621,1.6621,1.6621,1.6621,0.0],["2003-06-10",1.6699,1.6699,1.6673,1.6673,1688.0],["2003-06-11",1.6621,1.6803,1.6621,1.6803,27675.0],["2003-06-12",1.6647,1.6751,1.6621,1.6751,19575.0],["2003-06-13",1.6621,1.6777,1.6621,1.6777,6075.0],["2003-06-16",1.6673,1.6673,1.6621,1.6621,1688.0],["2003-06-17",1.6881,1.6881,1.6881,1.6881,338.0],["2003-06-18",1.6881,1.6881,1.6881,1.6881,338.0],["2003-06-19",1.6881,1.6881,1.6881,1.6881,0.0],["2003-06-20",1.6881,1.6881,1.6881,1.6881,0.0],["2003-06-23",1.6725,1.6725,1.6725,1.6725,5400.0],["2003-06-24",1.6725,1.6725,1.6725,1.6725,0.0],["2003-06-25",1.6881,1.6881,1.6881,1.6881,338.0],["2003-06-26",1.6881,1.7428,1.6881,1.7428,19575.0],["2003-06-27",1.7428,1.7428,1.7428,1.7428,0.0],["2003-06-30",1.7194,1.7194,1.6621,1.6621,2700.0],["2003-07-01",1.7845,1.7845,1.7845,1.7845,338.0],["2003-07-02",1.7142,1.7142,1.7142,1.7142,675.0],["2003-07-03",1.7324,1.7324,1.7324,1.7324,675.0],["2003-07-07",1.7585,1.7585,1.6543,1.6543,13838.0],["2003-07-08",1.6829,1.6829,1.6829,1.6829,3375.0],["2003-07-09",1.6829,1.6829,1.6829,1.6829,0.0],["2003-07-10",1.6829,1.6829,1.6829,1.6829,0.0],["2003-07-11",1.6855,1.8887,1.6855,1.8887,25988.0],["2003-07-14",1.8887,1.8887,1.7116,1.7585,4725.0],["2003-07-15",1.7585,1.7585,1.7585,1.7585,0.0],["2003-07-16",1.7481,1.7481,1.7481,1.7481,3375.0],["2003-07-17",1.7481,1.7481,1.7481,1.7481,0.0],["2003-07-18",1.7585,1.7845,1.7585,1.7845,675.0],["2003-07-21",1.7845,1.7845,1.7845,1.7845,0.0],["2003-07-22",1.7194,1.7976,1.7194,1.7455,21938.0],["2003-07-23",1.821,1.821,1.821,1.821,1688.0],["2003-07-24",1.7533,1.7533,1.7533,1.7533,1350.0],["2003-07-25",1.7455,1.7585,1.7455,1.7585,54338.0],["2003-07-28",1.7585,1.7585,1.7455,1.7455,109688.0],["2003-07-29",1.7845,1.7845,1.7194,1.7194,24638.0],["2003-07-30",1.7455,1.7845,1.7455,1.7455,52988.0],["2003-07-31",1.696,1.7715,1.6934,1.7715,37125.0],["2003-08-01",1.7585,1.7585,1.7585,1.7585,2025.0],["2003-08-04",1.7116,1.7116,1.6647,1.6647,3375.0],["2003-08-05",1.6491,1.6569,1.6491,1.6491,9788.0],["2003-08-06",1.6491,1.6491,1.6491,1.6491,0.0],["2003-08-07",1.6491,1.6491,1.6491,1.6491,0.0],["2003-08-08",1.6569,1.696,1.6569,1.696,2025.0],["2003-08-11",1.7194,1.7194,1.6543,1.6621,65475.0],["2003-08-12",1.6595,1.7845,1.6595,1.7845,70538.0],["2003-08-13",1.7585,1.7585,1.6751,1.709,12150.0],["2003-08-14",1.735,1.7455,1.735,1.7455,3375.0],["2003-08-15",1.7272,1.7272,1.7272,1.7272,2700.0],["2003-08-18",1.7012,1.7012,1.6934,1.6934,11475.0],["2003-08-19",1.6986,1.6986,1.6829,1.6829,35438.0],["2003-08-20",1.7376,1.7976,1.6881,1.7897,11813.0],["2003-08-21",1.7559,1.8054,1.7559,1.8054,13500.0],["2003-08-22",1.7559,1.7559,1.7038,1.7168,23625.0],["2003-08-25",1.7038,1.7038,1.6673,1.6725,24300.0],["2003-08-26",1.7168,1.7168,1.7168,1.7168,3038.0],["2003-08-27",1.7194,1.722,1.6934,1.722,55013.0],["2003-08-28",1.722,1.7298,1.6673,1.6934,86738.0],["2003-08-29",1.6934,1.6934,1.6934,1.6934,0.0],["2003-09-02",1.6934,1.6934,1.6934,1.6934,0.0],["2003-09-03",1.6934,1.6934,1.6934,1.6934,0.0],["2003-09-04",1.6777,1.709,1.6777,1.709,2700.0],["2003-09-05",1.722,1.7428,1.7194,1.7298,8100.0],["2003-09-08",1.7298,1.7298,1.7298,1.7298,0.0],["2003-09-09",1.7559,1.7689,1.7428,1.7428,2700.0],["2003-09-10",1.735,1.735,1.7324,1.7324,4725.0],["2003-09-11",1.735,1.7585,1.735,1.7585,18563.0],["2003-09-12",1.7455,1.7741,1.7428,1.7741,4725.0],["2003-09-15",1.7741,1.7741,1.7741,1.7741,0.0],["2003-09-16",1.7715,1.7715,1.7663,1.7663,2700.0],["2003-09-17",1.7533,1.7663,1.7533,1.7663,1350.0],["2003-09-18",1.7663,1.7663,1.7663,1.7663,0.0],["2003-09-19",1.7845,1.7845,1.7845,1.7845,1013.0],["2003-09-22",1.7715,1.7715,1.7715,1.7715,3038.0],["2003-09-23",1.7741,1.7819,1.7741,1.7819,1350.0],["2003-09-24",1.7819,1.7845,1.7819,1.7845,3038.0],["2003-09-25",1.7871,1.7871,1.7871,1.7871,675.0],["2003-09-26",1.7793,1.7793,1.7793,1.7793,3713.0],["2003-09-29",1.7715,1.7845,1.7637,1.7845,8438.0],["2003-09-30",1.7845,1.7845,1.7845,1.7845,0.0],["2003-10-01",1.7845,1.7845,1.7845,1.7845,0.0],["2003-10-02",1.8158,1.8158,1.7819,1.7819,10463.0],["2003-10-03",1.808,1.8887,1.808,1.8887,13163.0],["2003-10-06",1.8705,1.9018,1.8705,1.9018,5063.0],["2003-10-07",1.9018,1.9018,1.9018,1.9018,0.0],["2003-10-08",1.9461,2.0216,1.9461,1.9669,2363.0],["2003-10-09",1.9669,1.9669,1.9669,1.9669,0.0],["2003-10-10",2.0164,2.0164,1.9825,1.9825,6750.0],["2003-10-13",1.9825,1.9825,1.9825,1.9825,0.0],["2003-10-14",1.9434,1.9539,1.9434,1.9539,5738.0],["2003-10-15",1.9539,1.9539,1.9513,1.9513,7763.0],["2003-10-16",1.9513,2.0008,1.9513,1.9799,3038.0],["2003-10-17",1.9539,1.9539,1.9539,1.9539,6750.0],["2003-10-20",1.933,1.9539,1.933,1.9539,9788.0],["2003-10-21",1.9669,1.9669,1.9382,1.9382,3375.0],["2003-10-22",1.92,1.9408,1.92,1.9408,7425.0],["2003-10-23",1.9487,1.9487,1.9252,1.9252,2025.0],["2003-10-24",1.9252,1.9252,1.9252,1.9252,0.0],["2003-10-27",1.9825,1.9825,1.9825,1.9825,1013.0],["2003-10-28",1.9825,1.9851,1.9825,1.9851,2025.0],["2003-10-29",1.9851,1.9851,1.9851,1.9851,0.0],["2003-10-30",1.9643,1.9851,1.9643,1.9799,5400.0],["2003-10-31",1.9825,1.9903,1.9825,1.9903,2700.0],["2003-11-03",1.9929,2.0815,1.9929,2.045,11475.0],["2003-11-04",2.0242,2.0242,1.9903,2.019,25650.0],["2003-11-05",2.0294,2.0841,1.9903,2.0633,19575.0],["2003-11-06",2.0346,2.0633,2.0346,2.0633,4725.0],["2003-11-07",2.0633,2.0633,2.0633,2.0633,0.0],["2003-11-10",2.0633,2.0633,2.0633,2.0633,0.0],["2003-11-11",2.0633,2.0633,2.0633,2.0633,0.0],["2003-11-12",2.0372,2.0919,2.032,2.0919,7088.0],["2003-11-13",2.105,2.1154,2.0893,2.1154,9450.0],["2003-11-14",2.1284,2.1493,2.1128,2.131,225113.0],["2003-11-17",2.1753,2.1753,2.1753,2.1753,1013.0],["2003-11-18",2.1597,2.1805,2.1597,2.1805,675.0],["2003-11-19",2.2118,2.2144,2.2118,2.2118,2363.0],["2003-11-20",2.1753,2.217,2.1519,2.2144,3375.0],["2003-11-21",2.2795,2.3056,2.1493,2.2925,6413.0],["2003-11-24",2.2665,2.2665,2.2665,2.2665,338.0],["2003-11-25",2.2326,2.2326,2.2326,2.2326,675.0],["2003-11-26",2.2404,2.2404,2.2144,2.2404,5400.0],["2003-11-28",2.2092,2.2092,2.2092,2.2092,338.0],["2003-12-01",2.2404,2.2613,2.2248,2.2404,84713.0],["2003-12-02",2.2561,2.2795,2.2561,2.2795,3375.0],["2003-12-03",2.1831,2.1935,2.1753,2.1883,15863.0],["2003-12-04",2.1883,2.1883,2.1883,2.1883,675.0],["2003-12-05",2.2274,2.2404,2.2274,2.2404,17550.0],["2003-12-08",2.2795,2.2795,2.2535,2.2665,9113.0],["2003-12-09",2.2456,2.2795,2.2456,2.2795,34088.0],["2003-12-10",2.2743,2.2743,2.2613,2.2613,121500.0],["2003-12-11",2.2613,2.2613,2.0998,2.2378,29025.0],["2003-12-12",2.2587,2.2587,2.2404,2.2404,10463.0],["2003-12-15",2.1857,2.2899,2.1857,2.2326,6413.0],["2003-12-16",2.0919,2.0919,2.0893,2.0893,675.0],["2003-12-17",2.2092,2.2092,2.2092,2.2092,338.0],["2003-12-18",2.1701,2.1701,2.1701,2.1701,338.0],["2003-12-19",2.006,2.2066,2.006,2.2066,8438.0],["2003-12-22",2.1623,2.1961,2.1466,2.1493,30038.0],["2003-12-23",2.1362,2.1883,2.1362,2.1649,36450.0],["2003-12-24",2.1493,2.1493,2.1493,2.1493,6750.0],["2003-12-26",2.2092,2.2196,2.1988,2.2066,14850.0],["2003-12-29",2.0893,2.1571,2.0893,2.1571,7088.0],["2003-12-30",2.1362,2.1545,2.1362,2.1519,5063.0],["2003-12-31",2.1519,2.1519,2.1519,2.1519,5400.0],["2004-01-02",2.1519,2.1935,2.1519,2.1935,1350.0],["2004-01-05",2.1935,2.1935,2.1935,2.1935,0.0],["2004-01-06",2.1727,2.2404,2.1727,2.2404,25988.0],["2004-01-07",2.2587,2.2665,2.2482,2.2482,7425.0],["2004-01-08",2.4723,2.4723,2.2899,2.2977,30375.0],["2004-01-09",2.2769,2.2795,2.2587,2.2587,10125.0],["2004-01-12",2.2847,2.2847,2.2847,2.2847,1013.0],["2004-01-13",2.303,2.303,2.2743,2.2743,675.0],["2004-01-14",2.2743,2.2743,2.2743,2.2743,0.0],["2004-01-15",2.2743,2.2743,2.2743,2.2743,0.0],["2004-01-16",2.2482,2.2535,2.2482,2.2535,6750.0],["2004-01-20",2.2795,2.2795,2.2613,2.2769,117788.0],["2004-01-21",2.2873,2.2873,2.2482,2.2482,30038.0],["2004-01-22",2.2144,2.2144,2.2144,2.2144,7425.0],["2004-01-23",2.2769,2.2769,2.2769,2.2769,675.0],["2004-01-26",2.2821,2.2821,2.2821,2.2821,675.0],["2004-01-27",2.2821,2.2821,2.2821,2.2821,0.0],["2004-01-28",2.2821,2.2821,2.2821,2.2821,0.0],["2004-01-29",2.1258,2.2196,2.1258,2.217,7088.0],["2004-01-30",2.217,2.217,2.217,2.217,0.0],["2004-02-02",2.2717,2.2717,2.2717,2.2717,675.0],["2004-02-03",2.2717,2.2717,2.2717,2.2717,0.0],["2004-02-04",2.2717,2.2717,2.2717,2.2717,0.0],["2004-02-05",2.1597,2.1597,2.118,2.118,7763.0],["2004-02-06",2.118,2.118,2.118,2.118,0.0],["2004-02-09",2.1232,2.1232,2.1232,2.1232,1013.0],["2004-02-10",2.2144,2.5114,2.2144,2.5114,125550.0],["2004-02-11",2.4124,2.4957,2.4098,2.4957,48600.0],["2004-02-12",2.4983,2.4983,2.4801,2.4801,2363.0],["2004-02-13",2.428,2.4775,2.428,2.4775,2363.0],["2004-02-17",2.4697,2.4697,2.4228,2.4228,7088.0],["2004-02-18",2.4671,2.4671,2.3993,2.3993,4725.0],["2004-02-19",2.4462,2.4697,2.4462,2.4697,5400.0],["2004-02-20",2.4358,2.4358,2.4332,2.4332,3713.0],["2004-02-23",2.4332,2.4332,2.4332,2.4332,0.0],["2004-02-24",2.4488,2.4488,2.3446,2.3446,19575.0],["2004-02-25",2.4176,2.4332,2.3472,2.4332,4725.0],["2004-02-26",2.4176,2.501,2.3264,2.4827,51975.0],["2004-02-27",2.3967,2.3967,2.3967,2.3967,24975.0],["2004-03-01",2.5009,2.5009,2.4593,2.5009,1013.0],["2004-03-02",2.4749,2.4853,2.4593,2.4749,70538.0],["2004-03-03",2.4749,2.4983,2.4358,2.4983,159975.0],["2004-03-04",2.4983,2.6052,2.4983,2.54,14175.0],["2004-03-05",2.4983,2.54,2.4983,2.54,3038.0],["2004-03-08",2.5036,2.5218,2.4957,2.4957,72225.0],["2004-03-09",2.5009,2.54,2.4749,2.4957,51300.0],["2004-03-10",2.4879,2.4879,2.4775,2.4775,2700.0],["2004-03-11",2.4358,2.4749,2.4332,2.4749,15188.0],["2004-03-12",2.4775,2.4879,2.3707,2.4619,58725.0],["2004-03-15",2.4306,2.4879,2.4228,2.4775,4725.0],["2004-03-16",2.5218,2.5218,2.4332,2.4879,33413.0],["2004-03-17",2.4515,2.4515,2.4332,2.4332,10125.0],["2004-03-18",2.4749,2.4749,2.4645,2.4645,12488.0],["2004-03-19",2.4645,2.4827,2.4619,2.4827,4725.0],["2004-03-22",2.4827,2.4827,2.3707,2.4775,7763.0],["2004-03-23",2.428,2.428,2.3707,2.4098,21263.0],["2004-03-24",2.3629,2.4775,2.3629,2.4098,35438.0],["2004-03-25",2.3811,2.4723,2.3759,2.4098,15863.0],["2004-03-26",2.4853,2.4853,2.4853,2.4853,338.0],["2004-03-29",2.4879,2.5635,2.3941,2.5635,54338.0],["2004-03-30",2.4801,2.5244,2.4801,2.5009,35775.0],["2004-03-31",2.5009,2.5009,2.5009,2.5009,0.0],["2004-04-01",2.5036,2.6182,2.4879,2.6052,10800.0],["2004-04-02",2.6338,2.7484,2.6338,2.7484,6750.0],["2004-04-05",2.4983,3.2695,2.4983,3.022,73575.0],["2004-04-06",3.1913,3.1913,2.9959,3.1236,12150.0],["2004-04-07",3.0741,3.0741,3.0246,3.0246,3038.0],["2004-04-08",2.949,3.0506,2.9308,2.9881,5400.0],["2004-04-12",3.121,3.121,3.0611,3.1132,5400.0],["2004-04-13",3.0611,3.2512,2.9959,3.0611,18900.0],["2004-04-14",3.0611,3.0611,3.0611,3.0611,8775.0],["2004-04-15",3.3085,3.3085,3.1783,3.1783,2700.0],["2004-04-16",3.0611,3.1757,3.0611,3.1757,3038.0],["2004-04-19",3.1679,3.1679,3.0611,3.1236,5400.0],["2004-04-20",2.9699,3.0611,2.9699,3.0611,7763.0],["2004-04-21",2.8839,3.0611,2.8839,3.0611,2700.0],["2004-04-22",3.0611,3.0611,3.0611,3.0611,338.0],["2004-04-23",3.0611,3.0611,3.0611,3.0611,0.0],["2004-04-26",3.048,3.048,2.9438,2.9438,51300.0],["2004-04-27",2.9569,2.9569,2.9308,2.9308,14175.0],["2004-04-28",2.9308,2.9308,2.9152,2.9152,10463.0],["2004-04-29",2.8657,2.9126,2.8396,2.85,23625.0],["2004-04-30",2.8162,2.8162,2.8136,2.8136,11138.0],["2004-05-03",2.8031,2.837,2.7901,2.837,7763.0],["2004-05-04",2.837,2.837,2.837,2.837,0.0],["2004-05-05",2.7354,2.7354,2.7354,2.7354,1013.0],["2004-05-06",2.7641,2.7641,2.7354,2.7354,44213.0],["2004-05-07",2.7484,2.7484,2.7484,2.7484,20925.0],["2004-05-10",2.7484,2.7484,2.7484,2.7484,0.0],["2004-05-11",2.7484,2.7484,2.7484,2.7484,0.0],["2004-05-12",2.7484,2.7484,2.7484,2.7484,0.0],["2004-05-13",2.7484,2.7484,2.7484,2.7484,0.0],["2004-05-14",2.6078,2.6078,2.6078,2.6078,675.0],["2004-05-17",2.6078,2.6078,2.6078,2.6078,0.0],["2004-05-18",2.6052,2.6937,2.527,2.527,19238.0],["2004-05-19",2.527,2.527,2.5192,2.527,5738.0],["2004-05-20",2.5009,2.7068,2.5009,2.6364,19575.0],["2004-05-21",2.7068,2.7094,2.4749,2.7068,22613.0],["2004-05-24",2.7068,2.7068,2.7068,2.7068,0.0],["2004-05-25",2.7068,2.7068,2.7068,2.7068,0.0],["2004-05-26",2.6885,2.7094,2.6703,2.6703,76613.0],["2004-05-27",2.5452,2.652,2.54,2.652,7763.0],["2004-05-28",2.6677,2.7042,2.6677,2.6703,19238.0],["2004-06-01",2.6703,2.6703,2.6703,2.6703,0.0],["2004-06-02",2.54,2.54,2.54,2.54,675.0],["2004-06-03",2.54,2.54,2.54,2.54,2700.0],["2004-06-04",2.6625,2.6625,2.6625,2.6625,338.0],["2004-06-07",2.5583,2.5583,2.5531,2.5531,8438.0],["2004-06-08",2.5531,2.6052,2.5531,2.5531,28350.0],["2004-06-09",2.6052,2.6052,2.6052,2.6052,16875.0],["2004-06-10",2.6104,2.6312,2.6052,2.6052,13500.0],["2004-06-14",2.6052,2.6052,2.5531,2.5531,36788.0],["2004-06-15",2.6078,2.6078,2.6052,2.6052,4725.0],["2004-06-16",2.6052,2.6052,2.6052,2.6052,0.0],["2004-06-17",2.6807,2.6807,2.6078,2.6078,2700.0],["2004-06-18",2.6078,2.6078,2.6078,2.6078,0.0],["2004-06-21",2.6078,2.6078,2.6078,2.6078,0.0],["2004-06-22",2.6078,2.6078,2.6078,2.6078,0.0],["2004-06-23",2.6078,2.6078,2.6078,2.6078,0.0],["2004-06-24",2.6052,2.6052,2.6026,2.6052,4725.0],["2004-06-25",2.6052,2.6052,2.6052,2.6052,0.0],["2004-06-28",2.6078,2.6078,2.5531,2.5531,51638.0],["2004-06-29",2.5531,2.5531,2.5531,2.5531,0.0],["2004-06-30",2.5531,2.5531,2.5531,2.5531,0.0],["2004-07-01",2.6052,2.6052,2.6052,2.6052,1350.0],["2004-07-02",2.6052,2.6052,2.6052,2.6052,0.0],["2004-07-06",2.7198,2.7615,2.6833,2.7615,18225.0],["2004-07-07",2.7615,2.7615,2.7615,2.7615,675.0],["2004-07-08",2.7354,2.7927,2.5791,2.5791,36113.0],["2004-07-09",2.6052,2.6573,2.6052,2.6078,12150.0],["2004-07-12",2.6156,2.6156,2.6156,2.6156,338.0],["2004-07-13",2.6156,2.6156,2.6156,2.6156,0.0],["2004-07-14",2.6156,2.6156,2.6156,2.6156,0.0],["2004-07-15",2.6156,2.6156,2.6156,2.6156,0.0],["2004-07-16",2.6156,2.6156,2.6156,2.6156,0.0],["2004-07-19",2.6156,2.6156,2.6156,2.6156,0.0],["2004-07-20",2.6052,2.6599,2.6052,2.6052,2700.0],["2004-07-21",2.6052,2.6052,2.6052,2.6052,0.0],["2004-07-22",2.6052,2.6052,2.6052,2.6052,1350.0],["2004-07-23",2.6052,3.1783,2.6052,3.048,124875.0],["2004-07-26",2.8917,3.0428,2.8917,2.9074,23288.0],["2004-07-27",2.8657,2.8683,2.4879,2.8683,7763.0],["2004-07-28",2.8266,2.8266,2.712,2.7354,30375.0],["2004-07-29",2.8266,2.8266,2.6052,2.6052,7763.0],["2004-07-30",2.6338,2.6625,2.6052,2.6338,19913.0],["2004-08-02",2.6703,2.6859,2.6703,2.6729,14850.0],["2004-08-03",2.6703,2.6833,2.6703,2.6833,27000.0],["2004-08-04",2.6833,2.8266,2.6833,2.6833,25988.0],["2004-08-05",2.6833,2.6833,2.6833,2.6833,0.0],["2004-08-06",2.8005,2.8266,2.7979,2.8031,90788.0],["2004-08-09",2.613,2.7667,2.613,2.751,7088.0],["2004-08-10",2.7615,2.8266,2.751,2.7589,20925.0],["2004-08-11",2.8214,2.8214,2.7901,2.8005,9450.0],["2004-08-12",2.7354,2.7406,2.6104,2.6104,6075.0],["2004-08-13",2.6468,2.7015,2.5661,2.6104,20925.0],["2004-08-16",2.6911,2.8318,2.6911,2.8005,62100.0],["2004-08-17",2.8058,2.8058,2.8058,2.8058,2025.0],["2004-08-18",2.8058,2.8058,2.8058,2.8058,0.0],["2004-08-19",2.8526,2.8761,2.7823,2.8761,57713.0],["2004-08-20",2.7927,2.9569,2.7927,2.9047,55013.0],["2004-08-23",2.6989,2.9777,2.6989,2.8318,14513.0],["2004-08-24",2.8162,2.9412,2.8162,2.8422,17888.0],["2004-08-25",2.8995,2.9542,2.626,2.9516,18900.0],["2004-08-26",2.8292,2.9021,2.7953,2.8266,21938.0],["2004-08-27",2.8657,2.923,2.8579,2.8813,22950.0],["2004-08-30",2.8526,2.8813,2.85,2.8631,2700.0],["2004-08-31",2.8579,2.9126,2.8526,2.8526,19238.0],["2004-09-01",2.8526,2.936,2.8526,2.9334,25313.0],["2004-09-02",2.6182,2.9438,2.6052,2.9438,7088.0],["2004-09-03",2.9438,2.9438,2.9438,2.9438,0.0],["2004-09-07",2.8657,2.8995,2.8657,2.8995,675.0],["2004-09-08",2.6052,2.9308,2.6052,2.9308,2025.0],["2004-09-09",2.9308,2.9308,2.9308,2.9308,0.0],["2004-09-10",2.8526,3.0454,2.8526,2.8735,16875.0],["2004-09-13",2.8657,2.8787,2.8631,2.8657,14513.0],["2004-09-14",2.8657,2.8657,2.8657,2.8657,4050.0],["2004-09-15",2.8657,2.8657,2.8657,2.8657,0.0],["2004-09-16",2.8318,2.8865,2.8318,2.8657,15188.0],["2004-09-17",2.8318,2.8318,2.8318,2.8318,675.0],["2004-09-20",2.837,2.837,2.837,2.837,2363.0],["2004-09-21",2.837,2.837,2.837,2.837,675.0],["2004-09-22",2.837,3.0011,2.837,2.8422,4388.0],["2004-09-23",2.8396,2.8396,2.8396,2.8396,3713.0],["2004-09-24",2.8396,2.8396,2.8396,2.8396,0.0],["2004-09-27",2.8396,2.8396,2.8396,2.8396,0.0],["2004-09-28",2.8709,2.8709,2.8709,2.8709,3375.0],["2004-09-29",3.0532,3.1001,2.9725,3.0532,18563.0],["2004-09-30",2.8396,3.1132,2.8396,3.1132,5738.0],["2004-10-01",3.048,3.0532,2.9803,3.035,3038.0],["2004-10-04",2.8605,2.8657,2.8448,2.8526,4388.0],["2004-10-05",2.8891,2.9152,2.8891,2.9152,675.0],["2004-10-06",2.9152,2.9152,2.9152,2.9152,0.0],["2004-10-07",2.9152,2.9152,2.9152,2.9152,0.0],["2004-10-08",2.9152,2.9152,2.9152,2.9152,0.0],["2004-10-11",2.9152,2.9152,2.9152,2.9152,0.0],["2004-10-12",2.9152,2.9152,2.9152,2.9152,0.0],["2004-10-13",2.9178,2.9178,2.8917,2.8917,8775.0],["2004-10-14",2.8266,2.8526,2.8136,2.85,5400.0],["2004-10-15",2.85,2.85,2.85,2.85,0.0],["2004-10-18",2.85,2.85,2.85,2.85,0.0],["2004-10-19",2.85,2.85,2.85,2.85,3375.0],["2004-10-20",2.8344,2.8344,2.7797,2.7849,2363.0],["2004-10-21",2.8162,2.8396,2.8031,2.8396,51300.0],["2004-10-22",2.8396,2.8396,2.8396,2.8396,0.0],["2004-10-25",2.7979,2.8917,2.7875,2.8188,47588.0],["2004-10-26",2.8005,2.8396,2.7953,2.8005,25988.0],["2004-10-27",2.8005,2.8058,2.8005,2.8005,18563.0],["2004-10-28",2.7979,2.7979,2.712,2.712,2025.0],["2004-10-29",2.712,2.712,2.712,2.712,0.0],["2004-11-01",2.712,2.7953,2.712,2.7641,38813.0],["2004-11-02",2.7563,2.7563,2.7563,2.7563,338.0],["2004-11-03",2.6911,2.6911,2.6911,2.6911,675.0],["2004-11-04",2.6755,2.6755,2.4749,2.4749,52650.0],["2004-11-05",2.4124,2.5348,2.4098,2.4723,36113.0],["2004-11-08",2.4749,2.5009,2.4749,2.4879,51638.0],["2004-11-09",2.5009,2.5348,2.5009,2.5348,35775.0],["2004-11-10",2.5348,2.5348,2.5348,2.5348,4725.0],["2004-11-11",2.5348,2.5348,2.2378,2.329,34763.0],["2004-11-12",2.3056,2.3056,2.3056,2.3056,675.0],["2004-11-15",2.4098,2.4723,2.4098,2.4723,2363.0],["2004-11-16",2.3967,2.3967,2.3967,2.3967,1688.0],["2004-11-17",2.4983,2.5009,2.4983,2.5009,6075.0],["2004-11-18",2.5244,2.5531,2.5244,2.5531,25313.0],["2004-11-19",2.5531,2.5713,2.527,2.527,12488.0],["2004-11-22",2.8136,2.8136,2.5296,2.5765,16875.0],["2004-11-23",2.5531,2.5791,2.5531,2.5791,27000.0],["2004-11-24",2.5791,2.6052,2.5426,2.5869,11138.0],["2004-11-26",2.6182,2.9152,2.6182,2.9126,28013.0],["2004-11-29",2.9178,2.9308,2.8787,2.8891,19913.0],["2004-11-30",2.8761,2.8787,2.8031,2.8761,7088.0],["2004-12-01",2.8005,2.8005,2.6703,2.7302,1688.0],["2004-12-02",2.5895,2.6729,2.5895,2.6729,5400.0],["2004-12-03",2.6729,2.6729,2.6729,2.6729,0.0],["2004-12-06",2.7693,2.7693,2.5531,2.5531,10125.0],["2004-12-07",2.527,2.7563,2.527,2.5296,8775.0],["2004-12-08",2.5296,2.5296,2.5296,2.5296,0.0],["2004-12-09",2.7354,2.7354,2.7354,2.7354,1688.0],["2004-12-10",2.7354,2.7354,2.7354,2.7354,0.0],["2004-12-13",2.5557,2.6052,2.5557,2.6052,8100.0],["2004-12-14",2.5635,2.5635,2.5609,2.5609,1350.0],["2004-12-15",2.7745,2.7745,2.5348,2.5348,6750.0],["2004-12-16",2.5322,2.5791,2.5296,2.5791,9788.0],["2004-12-17",2.5791,2.5791,2.5791,2.5791,0.0],["2004-12-20",2.5791,2.6442,2.5791,2.6442,16875.0],["2004-12-21",2.6442,2.6442,2.6442,2.6442,0.0],["2004-12-22",2.6442,2.6442,2.6442,2.6442,0.0],["2004-12-23",2.6989,2.6989,2.6989,2.6989,338.0],["2004-12-27",2.5791,2.6573,2.5791,2.6416,6075.0],["2004-12-28",2.5791,2.6859,2.5791,2.6859,6413.0],["2004-12-29",2.6156,2.6573,2.5817,2.6573,12150.0],["2004-12-30",2.6573,2.6573,2.6416,2.6416,4050.0],["2004-12-31",2.6416,2.6416,2.6416,2.6416,0.0],["2005-01-03",2.6885,2.725,2.5973,2.5973,15863.0],["2005-01-04",2.6573,2.6599,2.6573,2.6599,9450.0],["2005-01-05",2.6599,2.6599,2.6599,2.6599,0.0],["2005-01-06",2.5921,2.5921,2.5921,2.5921,2363.0],["2005-01-07",2.7094,2.7094,2.7094,2.7094,338.0],["2005-01-10",2.6338,2.6364,2.6338,2.6338,9450.0],["2005-01-11",2.6052,2.6182,2.5921,2.6182,5738.0],["2005-01-12",2.6208,2.6208,2.5921,2.5921,5063.0],["2005-01-13",2.5947,2.5947,2.5921,2.5921,4050.0],["2005-01-14",2.5921,2.5921,2.5921,2.5921,0.0],["2005-01-18",2.5947,2.5999,2.5947,2.5999,1013.0],["2005-01-19",2.5999,2.5999,2.5999,2.5999,0.0],["2005-01-20",2.5999,2.5999,2.5999,2.5999,1350.0],["2005-01-21",2.626,2.6547,2.5921,2.5921,21600.0],["2005-01-24",2.6364,2.6599,2.5921,2.5921,19238.0],["2005-01-25",2.5947,2.8657,2.5947,2.8657,17888.0],["2005-01-26",2.7484,2.7953,2.7484,2.7641,7425.0],["2005-01-27",2.7641,2.7641,2.7224,2.7224,2700.0],["2005-01-28",2.6312,2.6963,2.6312,2.6937,9788.0],["2005-01-31",2.6911,2.6911,2.6052,2.6182,11813.0],["2005-02-01",2.6182,2.6312,2.5947,2.5947,5400.0],["2005-02-02",2.5947,2.5947,2.5947,2.5947,0.0],["2005-02-03",2.6156,2.6156,2.6156,2.6156,5400.0],["2005-02-04",2.6208,2.6416,2.6104,2.6416,5063.0],["2005-02-07",2.6182,2.6338,2.6182,2.6338,3375.0],["2005-02-08",2.6416,2.6677,2.6416,2.6677,7763.0],["2005-02-09",2.6078,2.6104,2.6052,2.6052,6413.0],["2005-02-10",2.6729,2.6729,2.6052,2.6052,4725.0],["2005-02-11",2.6156,2.6156,2.402,2.402,72900.0],["2005-02-14",2.4593,2.6859,2.4593,2.6859,26325.0],["2005-02-15",2.6807,2.6807,2.6312,2.6312,35438.0],["2005-02-16",2.6781,2.6781,2.6338,2.6338,15863.0],["2005-02-17",2.6599,2.6677,2.6338,2.6677,48263.0],["2005-02-18",2.6703,2.6703,2.6573,2.6573,29025.0],["2005-02-22",2.6599,2.6833,2.6599,2.6833,55350.0],["2005-02-23",2.6937,2.6937,2.6703,2.6833,11138.0],["2005-02-24",2.6703,2.6911,2.6651,2.6651,14513.0],["2005-02-25",2.6911,2.6911,2.613,2.6573,23963.0],["2005-02-28",2.6963,2.6963,2.639,2.652,25313.0],["2005-03-01",2.6937,2.6963,2.6651,2.6651,4050.0],["2005-03-02",2.6234,2.6937,2.6234,2.6885,3713.0],["2005-03-03",2.6963,2.6963,2.6182,2.6963,27675.0],["2005-03-04",2.6963,2.6963,2.6963,2.6963,0.0],["2005-03-07",2.6989,2.6989,2.6729,2.6937,14175.0],["2005-03-08",2.6963,2.7094,2.6963,2.7094,3038.0],["2005-03-09",2.7094,2.712,2.7094,2.7094,21600.0],["2005-03-10",2.7172,2.7172,2.6937,2.6937,14175.0],["2005-03-11",2.6963,2.6989,2.6963,2.6989,7088.0],["2005-03-14",2.7224,2.7224,2.712,2.7224,8775.0],["2005-03-15",2.7172,2.7276,2.6729,2.7042,13500.0],["2005-03-16",2.6677,2.6833,2.6677,2.6833,8100.0],["2005-03-17",2.738,2.7615,2.6677,2.7042,12150.0],["2005-03-18",2.6781,2.7068,2.6703,2.6703,2363.0],["2005-03-21",2.6911,2.6937,2.6573,2.6729,58725.0],["2005-03-22",2.6573,2.6573,2.6442,2.6442,6075.0],["2005-03-23",2.6729,2.6729,2.6599,2.6599,2025.0],["2005-03-24",2.6442,2.6468,2.6442,2.6442,2700.0],["2005-03-28",2.6468,2.7094,2.6468,2.6703,2025.0],["2005-03-29",2.6729,2.6729,2.6052,2.6052,20250.0],["2005-03-30",2.6651,2.6651,2.6573,2.6651,2025.0],["2005-03-31",2.6651,2.6651,2.6651,2.6651,0.0],["2005-04-01",2.613,2.6312,2.6052,2.6052,10125.0],["2005-04-04",2.6312,2.6312,2.6078,2.6078,10800.0],["2005-04-05",2.6052,2.6052,2.6052,2.6052,28013.0],["2005-04-06",2.5791,2.5791,2.5531,2.5635,9113.0],["2005-04-07",2.5713,2.5713,2.5713,2.5713,675.0],["2005-04-08",2.5531,2.5635,2.54,2.5531,9113.0],["2005-04-11",2.5531,2.5531,2.5531,2.5531,0.0],["2005-04-12",2.5478,2.5478,2.5478,2.5478,11138.0],["2005-04-13",2.514,2.514,2.4671,2.4671,13838.0],["2005-04-14",2.4671,2.4671,2.4619,2.4671,4050.0],["2005-04-15",2.4462,2.4515,2.4358,2.4358,22950.0],["2005-04-18",2.4228,2.4228,2.4228,2.4228,5063.0],["2005-04-19",2.4384,2.4384,2.4358,2.4358,1350.0],["2005-04-20",2.4488,2.4488,2.4254,2.4462,5738.0],["2005-04-21",2.4488,2.4488,2.3967,2.428,62775.0],["2005-04-22",2.3967,2.3967,2.3733,2.3733,12825.0],["2005-04-25",2.3837,2.3967,2.3733,2.3967,40838.0],["2005-04-26",2.3967,2.3967,2.3577,2.3577,58388.0],["2005-04-27",2.3837,2.3967,2.3837,2.3967,9450.0],["2005-04-28",2.3967,2.3967,2.3967,2.3967,1688.0],["2005-04-29",2.3967,2.3967,2.3967,2.3967,23625.0],["2005-05-02",2.3967,2.4202,2.3967,2.4202,10463.0],["2005-05-03",2.3577,2.3629,2.3577,2.3629,4050.0],["2005-05-04",2.3472,2.3472,2.3446,2.3446,675.0],["2005-05-05",2.3499,2.3941,2.3499,2.3941,1013.0],["2005-05-06",2.3941,2.3941,2.3941,2.3941,0.0],["2005-05-09",2.3577,2.4228,2.3577,2.4228,1013.0],["2005-05-10",2.3577,2.3759,2.3577,2.3707,3375.0],["2005-05-11",2.3707,2.3707,2.3707,2.3707,0.0],["2005-05-12",2.3577,2.402,2.3577,2.402,2363.0],["2005-05-13",2.2196,2.3108,2.2196,2.2951,28013.0],["2005-05-16",2.3108,2.3108,2.3108,2.3108,675.0],["2005-05-17",2.2587,2.2951,2.2535,2.2951,4050.0],["2005-05-18",2.3186,2.3186,2.3186,2.3186,3375.0],["2005-05-19",2.2535,2.2587,2.2404,2.2404,6413.0],["2005-05-20",2.2404,2.2404,2.2404,2.2404,0.0],["2005-05-23",2.2404,2.2404,2.2404,2.2404,0.0],["2005-05-24",2.2613,2.2899,2.2613,2.2795,2363.0],["2005-05-25",2.342,2.342,2.2665,2.2665,3713.0],["2005-05-26",2.2795,2.2795,2.2795,2.2795,6413.0],["2005-05-27",2.2873,2.2873,2.2873,2.2873,675.0],["2005-05-31",2.2743,2.3342,2.2691,2.3342,8438.0],["2005-06-01",2.2665,2.342,2.2665,2.2665,8438.0],["2005-06-02",2.2144,2.2482,2.2144,2.2456,3713.0],["2005-06-03",2.2222,2.2795,2.2222,2.2795,3713.0],["2005-06-06",2.2482,2.2769,2.243,2.2769,8438.0],["2005-06-07",2.2769,2.3472,2.2769,2.3446,13500.0],["2005-06-08",2.3446,2.3446,2.3446,2.3446,0.0],["2005-06-09",2.3446,2.3446,2.3446,2.3446,675.0],["2005-06-10",2.3655,2.4098,2.3655,2.4098,2025.0],["2005-06-13",2.4098,2.4098,2.4098,2.4098,0.0],["2005-06-14",2.3212,2.4124,2.3212,2.4124,34763.0],["2005-06-15",2.3941,2.3941,2.3915,2.3915,675.0],["2005-06-16",2.3446,2.3446,2.3446,2.3446,1013.0],["2005-06-17",2.3525,2.4254,2.3525,2.4254,4050.0],["2005-06-20",2.4254,2.4254,2.4254,2.4254,0.0],["2005-06-21",2.2717,2.6651,2.2717,2.6651,122175.0],["2005-06-22",2.6052,2.6312,2.6052,2.6312,13838.0],["2005-06-23",2.5426,2.5452,2.5426,2.5452,3713.0],["2005-06-24",2.5531,2.5557,2.4983,2.4983,4388.0],["2005-06-27",2.4827,2.4827,2.4749,2.4749,1688.0],["2005-06-28",2.5504,2.5504,2.5504,2.5504,675.0],["2005-06-29",2.4905,2.4905,2.4749,2.4775,6413.0],["2005-06-30",2.5504,2.5504,2.5504,2.5504,16538.0],["2005-07-01",2.527,2.527,2.527,2.527,1013.0],["2005-07-05",2.527,2.527,2.527,2.527,3375.0],["2005-07-06",2.527,2.527,2.527,2.527,675.0],["2005-07-07",2.527,2.527,2.527,2.527,0.0],["2005-07-08",2.527,2.527,2.527,2.527,0.0],["2005-07-11",2.5088,2.5088,2.4515,2.4515,5063.0],["2005-07-12",2.4749,2.4749,2.4749,2.4749,338.0],["2005-07-13",2.4775,2.4775,2.4775,2.4775,2025.0],["2005-07-14",2.4775,2.4775,2.4775,2.4775,0.0],["2005-07-15",2.4775,2.4775,2.4775,2.4775,0.0],["2005-07-18",2.4749,2.4749,2.4749,2.4749,1688.0],["2005-07-19",2.4749,2.4749,2.4749,2.4749,1350.0],["2005-07-20",2.5166,2.5166,2.5166,2.5166,1350.0],["2005-07-21",2.5166,2.5166,2.5166,2.5166,0.0],["2005-07-22",2.5166,2.5166,2.5166,2.5166,0.0],["2005-07-25",2.5009,2.5009,2.4541,2.4541,6075.0],["2005-07-26",2.5062,2.5062,2.5062,2.5062,338.0],["2005-07-27",2.4515,2.4749,2.4515,2.4749,5063.0],["2005-07-28",2.514,2.54,2.4749,2.54,2025.0],["2005-07-29",2.527,2.527,2.4515,2.4749,32738.0],["2005-08-01",2.5009,2.6703,2.5009,2.5009,17213.0],["2005-08-02",2.5009,2.5009,2.4749,2.4749,16538.0],["2005-08-03",2.4749,2.4749,2.4254,2.4254,5400.0],["2005-08-04",2.3863,2.3863,2.3733,2.3733,4050.0],["2005-08-05",2.3733,2.3785,2.2977,2.2977,38813.0],["2005-08-08",2.2977,2.2977,2.2951,2.2951,2025.0],["2005-08-09",2.2951,2.2951,2.2951,2.2951,0.0],["2005-08-10",2.2951,2.2951,2.2951,2.2951,0.0],["2005-08-11",2.2951,2.2951,2.2951,2.2951,0.0],["2005-08-12",2.3446,2.4098,2.1414,2.329,17888.0],["2005-08-15",2.329,2.329,2.329,2.329,0.0],["2005-08-16",2.1961,2.1961,2.1909,2.1909,3375.0],["2005-08-17",2.2274,2.2404,2.2274,2.2274,8100.0],["2005-08-18",2.1909,2.1909,2.1909,2.1909,2025.0],["2005-08-19",2.1909,2.1909,2.1909,2.1909,675.0],["2005-08-22",2.1909,2.1909,2.1909,2.1909,0.0],["2005-08-23",2.1909,2.1909,2.1623,2.1623,5063.0],["2005-08-24",2.1623,2.1623,2.1623,2.1623,0.0],["2005-08-25",2.1753,2.2404,2.1623,2.2326,6750.0],["2005-08-26",2.342,2.342,2.2378,2.2378,7763.0],["2005-08-29",2.2404,2.2404,2.1909,2.2404,5063.0],["2005-08-30",2.1909,2.2404,2.1909,2.2352,6413.0],["2005-08-31",2.2404,2.3837,2.2378,2.3472,120488.0],["2005-09-01",2.5765,2.8657,2.4853,2.6338,270000.0],["2005-09-02",2.6963,2.6963,2.527,2.5869,35100.0],["2005-09-06",2.7276,2.8396,2.6677,2.7927,73913.0],["2005-09-07",2.8005,2.8005,2.6442,2.6781,17550.0],["2005-09-08",2.5921,2.6703,2.5921,2.6703,26663.0],["2005-09-09",2.751,2.751,2.751,2.751,3713.0],["2005-09-12",2.7536,2.7536,2.4593,2.4749,12825.0],["2005-09-13",2.5244,2.5244,2.4697,2.4697,4050.0],["2005-09-14",2.6364,2.8526,2.6364,2.7745,196763.0],["2005-09-15",2.8579,2.8657,2.8136,2.8136,32738.0],["2005-09-16",2.8917,2.9178,2.8657,2.8891,44213.0],["2005-09-19",2.8917,2.8917,2.8031,2.8787,17550.0],["2005-09-20",2.8891,2.8917,2.7484,2.8005,20250.0],["2005-09-21",2.8761,2.8917,2.8553,2.8553,3713.0],["2005-09-22",2.8917,3.2408,2.8787,3.0194,249075.0],["2005-09-23",2.9829,3.022,2.8969,2.9881,36788.0],["2005-09-26",3.022,3.048,2.824,2.824,52988.0],["2005-09-27",2.8344,2.8344,2.7432,2.8136,23288.0],["2005-09-28",2.8761,2.8761,2.7979,2.7979,7763.0],["2005-09-29",2.8605,2.8605,2.8084,2.8084,2700.0],["2005-09-30",2.8214,2.8214,2.7875,2.7875,7425.0],["2005-10-03",2.7875,2.7875,2.7875,2.7875,0.0],["2005-10-04",2.7875,2.7927,2.7823,2.7849,7425.0],["2005-10-05",2.7797,2.8292,2.7797,2.8292,2700.0],["2005-10-06",2.7875,2.837,2.7797,2.7823,12488.0],["2005-10-07",2.7953,2.9569,2.7823,2.9569,7425.0],["2005-10-10",2.9178,2.9178,2.9178,2.9178,3375.0],["2005-10-11",2.8084,2.8683,2.8084,2.8683,15188.0],["2005-10-12",2.7276,2.8657,2.7276,2.8631,11475.0],["2005-10-13",2.8005,2.811,2.7979,2.7979,5738.0],["2005-10-14",2.7979,2.7979,2.7979,2.7979,0.0],["2005-10-17",2.7979,2.7979,2.7979,2.7979,0.0],["2005-10-18",2.8631,2.8657,2.8136,2.8318,7763.0],["2005-10-19",2.8318,2.8787,2.8005,2.8005,44550.0],["2005-10-20",2.7745,2.7745,2.7589,2.7589,99563.0],["2005-10-21",2.7536,2.7745,2.7536,2.7745,22275.0],["2005-10-24",2.751,2.7641,2.751,2.7641,3713.0],["2005-10-25",2.7354,2.7458,2.6468,2.7042,17550.0],["2005-10-26",2.6468,2.7094,2.5921,2.5973,35775.0],["2005-10-27",2.5999,2.6052,2.5062,2.5921,60750.0],["2005-10-28",2.5296,2.5921,2.5062,2.5921,22275.0],["2005-10-31",2.5921,2.5921,2.5921,2.5921,0.0],["2005-11-01",2.6052,2.6052,2.5921,2.6052,4725.0],["2005-11-02",2.6052,2.6573,2.6052,2.6573,102600.0],["2005-11-03",2.6573,2.6573,2.6573,2.6573,0.0],["2005-11-04",2.6963,2.7745,2.6963,2.7745,6075.0],["2005-11-07",2.712,2.8579,2.712,2.8579,2700.0],["2005-11-08",2.8631,2.8631,2.725,2.7484,4725.0],["2005-11-09",2.8188,2.8344,2.8188,2.8344,675.0],["2005-11-10",2.7875,2.7875,2.7875,2.7875,338.0],["2005-11-11",2.7615,2.7615,2.7536,2.7536,1350.0],["2005-11-14",2.7484,2.8709,2.7484,2.8396,5738.0],["2005-11-15",2.8396,2.8396,2.8396,2.8396,0.0],["2005-11-16",2.8136,2.8526,2.8136,2.8526,4725.0],["2005-11-17",2.738,2.7745,2.738,2.7745,2363.0],["2005-11-18",2.7484,2.7693,2.7484,2.7589,1350.0],["2005-11-21",2.8396,2.8396,2.7693,2.7693,1013.0],["2005-11-22",2.8005,2.8005,2.7745,2.7745,4050.0],["2005-11-23",2.5999,2.7015,2.5739,2.6911,9113.0],["2005-11-25",2.6911,2.6911,2.6911,2.6911,0.0],["2005-11-28",2.6911,2.7354,2.6911,2.7354,5400.0],["2005-11-29",2.7354,2.7354,2.7354,2.7354,0.0],["2005-11-30",2.7667,2.8005,2.7615,2.8005,41850.0],["2005-12-01",2.8005,2.9308,2.8005,2.9308,2700.0],["2005-12-02",2.8058,2.824,2.7589,2.7641,22613.0],["2005-12-05",2.8005,2.8917,2.7094,2.8917,314213.0],["2005-12-06",2.9308,2.9308,2.8136,2.8136,5400.0],["2005-12-07",2.8136,2.9673,2.8136,2.9308,49950.0],["2005-12-08",2.8865,2.8917,2.8683,2.8683,51638.0],["2005-12-09",2.7563,2.7589,2.7563,2.7589,4725.0],["2005-12-12",2.7354,2.7693,2.7094,2.7693,25313.0],["2005-12-13",2.8266,2.8266,2.7094,2.7094,7425.0],["2005-12-14",2.5765,2.7172,2.5765,2.7094,4388.0],["2005-12-15",2.7094,2.7094,2.7094,2.7094,0.0],["2005-12-16",2.7094,2.8005,2.7094,2.8005,7425.0],["2005-12-19",2.7224,2.7224,2.7224,2.7224,3375.0],["2005-12-20",2.7797,2.7797,2.7797,2.7797,675.0],["2005-12-21",2.7797,2.7797,2.7797,2.7797,0.0],["2005-12-22",2.7745,2.8292,2.738,2.8292,35775.0],["2005-12-23",2.8292,2.8292,2.8292,2.8292,0.0],["2005-12-27",2.725,2.7979,2.725,2.7276,8775.0],["2005-12-28",2.712,2.712,2.712,2.712,2700.0],["2005-12-29",2.712,2.712,2.712,2.712,0.0],["2005-12-30",2.7589,2.7589,2.7589,2.7589,338.0],["2006-01-03",2.8005,2.8058,2.8005,2.8058,4388.0],["2006-01-04",2.8005,2.8266,2.7563,2.8266,9450.0],["2006-01-05",2.7354,2.8084,2.7354,2.8005,3038.0],["2006-01-06",2.8292,2.8526,2.8292,2.8526,3038.0],["2006-01-09",2.7745,2.8136,2.7719,2.8136,9450.0],["2006-01-10",2.7823,2.7823,2.7432,2.7823,3713.0],["2006-01-11",2.8553,2.8553,2.7146,2.7146,1013.0],["2006-01-12",2.712,2.8917,2.712,2.8839,3375.0],["2006-01-13",2.8657,2.8839,2.8448,2.8787,3713.0],["2006-01-17",2.8162,2.91,2.8162,2.8787,20250.0],["2006-01-18",2.8031,2.8292,2.8031,2.8292,76613.0],["2006-01-19",2.8058,2.8058,2.7979,2.7979,2025.0],["2006-01-20",2.7953,2.8526,2.7953,2.8526,9788.0],["2006-01-23",2.9334,2.9334,2.8657,2.8657,3713.0],["2006-01-24",2.8136,2.8136,2.8031,2.8031,2700.0],["2006-01-25",2.8031,2.8031,2.8031,2.8031,0.0],["2006-01-26",2.8292,2.85,2.8058,2.8058,1350.0],["2006-01-27",2.8031,2.8422,2.8031,2.8396,5738.0],["2006-01-30",2.8136,2.8162,2.8031,2.8136,12150.0],["2006-01-31",2.8266,2.8266,2.8266,2.8266,5063.0],["2006-02-01",2.8005,2.8292,2.8005,2.8292,7088.0],["2006-02-02",2.8005,2.8005,2.8005,2.8005,1688.0],["2006-02-03",2.8005,2.8318,2.8005,2.8318,48600.0],["2006-02-06",2.8344,2.8344,2.8344,2.8344,3375.0],["2006-02-07",2.8344,3.2252,2.8344,2.9516,362138.0],["2006-02-08",2.9907,3.048,2.9438,3.0194,18900.0],["2006-02-09",2.9256,2.9725,2.923,2.9699,14850.0],["2006-02-10",2.9751,2.9751,2.936,2.9647,6075.0],["2006-02-13",2.9673,2.9673,2.9595,2.9595,5063.0],["2006-02-14",2.9829,2.9829,2.9673,2.9673,14513.0],["2006-02-15",2.8709,2.8839,2.8709,2.8839,8775.0],["2006-02-16",2.8605,2.8657,2.8579,2.8605,19238.0],["2006-02-17",2.8605,2.8683,2.8605,2.8683,3375.0],["2006-02-21",2.8553,2.8579,2.8553,2.8553,5400.0],["2006-02-22",2.8553,2.9074,2.8553,2.9074,6750.0],["2006-02-23",2.8605,2.91,2.8579,2.8579,7425.0],["2006-02-24",2.8526,2.8553,2.8526,2.8553,675.0],["2006-02-27",2.6625,2.8084,2.6625,2.7849,38138.0],["2006-02-28",2.7849,2.7849,2.7849,2.7849,0.0],["2006-03-01",2.936,3.0454,2.8969,2.8969,21938.0],["2006-03-02",2.8657,2.8657,2.8657,2.8657,1688.0],["2006-03-03",2.8683,2.8683,2.8657,2.8657,3713.0],["2006-03-06",2.8683,2.9959,2.8683,2.9959,1688.0],["2006-03-07",2.9959,2.9959,2.8995,2.8995,7425.0],["2006-03-08",2.9959,2.9959,2.8657,2.8657,19238.0],["2006-03-09",2.824,2.824,2.8136,2.8136,2700.0],["2006-03-10",2.7901,2.8657,2.7901,2.8553,1688.0],["2006-03-13",2.8605,3.0011,2.8605,2.9152,7088.0],["2006-03-14",2.8709,2.8891,2.8709,2.8891,4050.0],["2006-03-15",2.8995,2.9621,2.8995,2.9621,2363.0],["2006-03-16",2.9959,2.9985,2.9725,2.9725,4725.0],["2006-03-17",2.9725,2.9725,2.9725,2.9725,0.0],["2006-03-20",2.9386,3.0011,2.9047,2.9047,4725.0],["2006-03-21",2.9047,2.9047,2.9047,2.9047,675.0],["2006-03-22",2.9933,2.9933,2.9933,2.9933,675.0],["2006-03-23",2.9308,2.9308,2.9308,2.9308,675.0],["2006-03-24",2.9178,2.9178,2.9178,2.9178,338.0],["2006-03-27",2.9334,2.949,2.9074,2.9074,2025.0],["2006-03-28",2.9074,2.9074,2.9074,2.9074,0.0],["2006-03-29",2.9699,2.9699,2.9438,2.9699,5063.0],["2006-03-30",3.0011,3.1965,3.0011,3.0637,27675.0],["2006-03-31",3.1027,3.1288,3.0897,3.0923,23963.0],["2006-04-03",3.1783,3.1861,3.1627,3.1653,5400.0],["2006-04-04",3.0767,3.0793,3.0767,3.0793,4050.0],["2006-04-05",2.9777,3.1001,2.9777,3.1001,3375.0],["2006-04-06",3.1861,3.2564,3.1132,3.1132,6413.0],["2006-04-07",3.0715,3.1262,3.0715,3.1262,5400.0],["2006-04-10",3.1783,3.1861,3.1757,3.1861,4388.0],["2006-04-11",3.1158,3.1496,3.0793,3.1262,13163.0],["2006-04-12",2.9985,3.0793,2.9985,3.0793,2700.0],["2006-04-13",3.0793,3.0793,3.0793,3.0793,0.0],["2006-04-17",3.1184,3.22,3.1053,3.147,2363.0],["2006-04-18",3.1627,3.1705,3.1627,3.1705,1688.0],["2006-04-19",3.1158,3.1158,3.1132,3.1132,5738.0],["2006-04-20",3.1132,3.1132,3.1132,3.1132,0.0],["2006-04-21",3.1132,3.147,3.1132,3.1444,7088.0],["2006-04-24",3.1132,3.1132,3.1132,3.1132,1688.0],["2006-04-25",3.1913,3.1991,3.1314,3.1679,25313.0],["2006-04-26",3.1522,3.1627,3.1262,3.1392,13838.0],["2006-04-27",3.1262,3.2538,3.1262,3.2278,29025.0],["2006-04-28",3.2304,3.2304,3.1991,3.1991,2700.0],["2006-05-01",3.246,3.246,3.1861,3.233,4725.0],["2006-05-02",3.1653,3.2538,3.1653,3.2538,5738.0],["2006-05-03",3.2538,3.2538,3.2538,3.2538,3713.0],["2006-05-04",3.2304,3.2304,3.2304,3.2304,1688.0],["2006-05-05",3.2564,3.3997,3.2434,3.3607,27675.0],["2006-05-08",3.418,3.4909,3.418,3.4909,1013.0],["2006-05-09",3.4049,3.4649,3.3242,3.3242,4725.0],["2006-05-10",3.332,3.332,3.3085,3.3085,9113.0],["2006-05-11",3.3502,3.3502,3.3085,3.3242,3038.0],["2006-05-12",3.3216,3.3216,3.3216,3.3216,338.0],["2006-05-15",3.2955,3.3867,3.2564,3.259,42863.0],["2006-05-16",3.2643,3.3372,3.2643,3.319,19575.0],["2006-05-17",3.3607,3.3607,3.2617,3.2617,55013.0],["2006-05-18",3.2773,3.2773,3.2721,3.2721,3375.0],["2006-05-19",3.2773,3.2773,3.2773,3.2773,675.0],["2006-05-22",3.2721,3.2721,3.0168,3.1861,28013.0],["2006-05-23",3.0715,3.1991,2.9985,3.1366,15188.0],["2006-05-24",3.1705,3.1861,3.1418,3.1548,13838.0],["2006-05-25",3.1262,3.1262,3.0975,3.1001,37125.0],["2006-05-26",3.0142,3.1627,3.0142,3.1627,7763.0],["2006-05-30",3.1627,3.1627,3.1627,3.1627,0.0],["2006-05-31",3.1783,3.2278,3.1627,3.2278,14513.0],["2006-06-01",3.2877,3.2877,3.2382,3.2382,2700.0],["2006-06-02",3.2226,3.2226,3.2226,3.2226,338.0],["2006-06-05",3.2043,3.22,3.1913,3.1991,28350.0],["2006-06-06",3.1991,3.1991,3.1991,3.1991,0.0],["2006-06-07",3.1991,3.1991,3.1991,3.1991,0.0],["2006-06-08",3.2043,3.2043,3.1757,3.1757,3038.0],["2006-06-09",3.1757,3.1757,3.1757,3.1757,0.0],["2006-06-12",3.22,3.2252,3.1913,3.2252,6075.0],["2006-06-13",3.233,3.233,3.0741,3.1001,16200.0],["2006-06-14",3.0741,3.0897,2.9933,2.9959,31725.0],["2006-06-15",2.9959,3.022,2.9959,3.022,1350.0],["2006-06-16",3.0037,3.0585,2.9959,2.9959,43200.0],["2006-06-19",3.0194,3.0194,2.9699,2.9699,12825.0],["2006-06-20",2.9699,2.9699,2.9595,2.9595,5738.0],["2006-06-21",2.9464,3.0037,2.9464,3.0037,1013.0],["2006-06-22",3.0037,3.0037,3.0037,3.0037,0.0],["2006-06-23",2.9464,2.9881,2.9464,2.9881,1013.0],["2006-06-26",2.9542,2.9542,2.8422,2.8943,20925.0],["2006-06-27",2.8943,2.8943,2.8943,2.8943,0.0],["2006-06-28",2.8943,2.8943,2.8943,2.8943,0.0],["2006-06-29",2.9308,2.936,2.8657,2.936,14513.0],["2006-06-30",2.936,2.936,2.936,2.936,0.0],["2006-07-03",2.936,2.936,2.936,2.936,0.0],["2006-07-05",2.9308,2.9308,2.9021,2.9021,155925.0],["2006-07-06",2.9021,2.9021,2.9021,2.9021,0.0],["2006-07-07",2.9021,2.9021,2.9021,2.9021,0.0],["2006-07-10",2.9308,2.9308,2.8969,2.8969,5400.0],["2006-07-11",2.9047,2.9803,2.9047,2.9152,7763.0],["2006-07-12",3.0402,3.1262,2.9542,2.9829,13500.0],["2006-07-13",2.9829,2.9829,2.8031,2.8031,9788.0],["2006-07-14",2.7797,2.8657,2.6651,2.7302,20250.0],["2006-07-17",2.738,2.738,2.4098,2.4098,55013.0],["2006-07-18",2.4436,2.514,2.4358,2.4775,6075.0],["2006-07-19",2.4749,2.8084,2.4749,2.8084,3713.0],["2006-07-20",2.8058,2.8136,2.7615,2.7615,10463.0],["2006-07-21",2.824,2.8631,2.7797,2.7797,4388.0],["2006-07-24",2.7797,2.7797,2.7797,2.7797,0.0],["2006-07-25",2.824,2.9829,2.824,2.9829,9113.0],["2006-07-26",2.9204,3.0558,2.9021,3.0246,14850.0],["2006-07-27",3.0272,3.0272,3.0272,3.0272,338.0],["2006-07-28",3.048,3.048,3.0011,3.0011,2700.0],["2006-07-31",3.0298,3.2174,3.0298,3.2174,3038.0],["2006-08-01",3.1601,3.1601,3.1601,3.1601,1013.0],["2006-08-02",3.1653,3.1653,3.1653,3.1653,338.0],["2006-08-03",3.1027,3.1262,3.0637,3.0637,35100.0],["2006-08-04",3.1262,3.1392,3.1262,3.1262,2363.0],["2006-08-07",3.1262,3.1783,3.1262,3.1783,6750.0],["2006-08-08",3.1783,3.2304,3.1783,3.2304,5063.0],["2006-08-09",3.1392,3.1496,3.1392,3.1392,19575.0],["2006-08-10",3.1392,3.1392,3.1392,3.1392,3038.0],["2006-08-11",3.1392,3.1601,3.1392,3.1418,2700.0],["2006-08-14",3.1783,3.1783,3.1522,3.1783,7425.0],["2006-08-15",3.1262,3.1783,3.0324,3.1366,60750.0],["2006-08-16",3.1574,3.1574,3.1366,3.1366,4050.0],["2006-08-17",3.1366,3.1392,3.1366,3.1392,675.0],["2006-08-18",3.1392,3.2043,3.1392,3.2043,6750.0],["2006-08-21",3.2043,3.2043,3.1783,3.1783,10125.0],["2006-08-22",3.1783,3.2043,3.1783,3.2043,5400.0],["2006-08-23",3.1809,3.1809,3.1783,3.1783,5063.0],["2006-08-24",3.1991,3.2017,3.1809,3.1809,3713.0],["2006-08-25",3.1809,3.1809,3.1809,3.1809,0.0],["2006-08-28",3.1809,3.1809,3.1809,3.1809,338.0],["2006-08-29",3.1835,3.2017,3.1783,3.2017,4725.0],["2006-08-30",3.1783,3.3138,3.1783,3.2564,99225.0],["2006-08-31",3.2747,3.3476,3.2747,3.3216,13500.0],["2006-09-01",3.3216,3.3867,3.1991,3.3216,43875.0],["2006-09-05",3.3216,3.3216,3.3164,3.3164,70538.0],["2006-09-06",3.3164,3.3346,3.3164,3.3346,76275.0],["2006-09-07",3.3085,3.3085,3.2955,3.3085,90113.0],["2006-09-08",3.3476,3.3476,3.345,3.3476,17888.0],["2006-09-11",3.246,3.3085,3.2434,3.2955,12825.0],["2006-09-12",3.2486,3.2617,3.2434,3.2564,16875.0],["2006-09-13",3.3059,3.3346,3.3059,3.3112,242325.0],["2006-09-14",3.2408,3.246,3.2408,3.2408,2700.0],["2006-09-15",3.246,3.2825,3.246,3.2825,3713.0],["2006-09-18",3.2122,3.2643,3.2122,3.2408,21263.0],["2006-09-19",3.233,3.2564,3.233,3.2564,4725.0],["2006-09-20",3.2564,3.2564,3.2564,3.2564,0.0],["2006-09-21",3.1809,3.1809,3.1809,3.1809,3038.0],["2006-09-22",3.1809,3.1809,3.1262,3.1522,7763.0],["2006-09-25",3.1288,3.1861,3.0246,3.1861,18225.0],["2006-09-26",3.108,3.2226,3.108,3.1913,42188.0],["2006-09-27",3.1809,3.1913,3.1809,3.1861,3713.0],["2006-09-28",3.1705,3.2538,3.1705,3.2538,3038.0],["2006-09-29",3.2304,3.3085,3.1653,3.2408,22950.0],["2006-10-02",3.2356,3.2356,3.2304,3.2304,28350.0],["2006-10-03",3.2304,3.4961,3.2304,3.4961,1013.0],["2006-10-04",3.4154,3.4154,3.2564,3.4128,13838.0],["2006-10-05",3.4128,3.4128,3.4128,3.4128,0.0],["2006-10-06",3.4128,3.4154,3.4128,3.4128,3375.0],["2006-10-09",3.3424,3.3867,3.3346,3.3554,4725.0],["2006-10-10",3.3502,3.3502,3.2695,3.2721,41175.0],["2006-10-11",3.2486,3.2486,3.2043,3.2043,71550.0],["2006-10-12",3.1965,3.2304,3.1965,3.22,104288.0],["2006-10-13",3.2096,3.2434,3.2069,3.2434,2363.0],["2006-10-16",3.2434,3.2434,3.2434,3.2434,675.0],["2006-10-17",3.2512,3.2538,3.2512,3.2512,4388.0],["2006-10-18",3.2564,3.2591,3.2564,3.2564,2025.0],["2006-10-19",3.2564,3.2564,3.2564,3.2564,0.0],["2006-10-20",3.2069,3.3554,3.2069,3.2069,6413.0],["2006-10-23",3.3398,3.3398,3.0194,3.0949,14513.0],["2006-10-24",3.1991,3.1991,3.1262,3.1679,3038.0],["2006-10-25",3.1783,3.1783,3.0845,3.0845,17550.0],["2006-10-26",3.0741,3.0741,3.0741,3.0741,66150.0],["2006-10-27",3.0037,3.1835,3.0037,3.1835,2363.0],["2006-10-30",3.1783,3.22,3.1783,3.22,675.0],["2006-10-31",3.4701,3.4701,3.4701,3.4701,675.0],["2006-11-01",3.345,3.3841,3.345,3.3711,18900.0],["2006-11-02",3.2434,3.3607,3.2434,3.3346,1350.0],["2006-11-03",3.3346,3.3346,3.3346,3.3346,0.0],["2006-11-06",3.5117,3.5117,3.2564,3.259,14513.0],["2006-11-07",3.1913,3.2304,3.1913,3.1913,4725.0],["2006-11-08",3.1913,3.1913,3.1913,3.1913,0.0],["2006-11-09",3.1913,3.1913,3.1913,3.1913,0.0],["2006-11-10",3.1913,3.1913,3.1913,3.1913,0.0],["2006-11-13",3.1783,3.2096,3.1783,3.2096,13500.0],["2006-11-14",3.1913,3.1913,3.1913,3.1913,675.0],["2006-11-15",3.1913,3.1939,3.1913,3.1913,6750.0],["2006-11-16",3.1965,3.1991,3.1887,3.1913,4725.0],["2006-11-17",3.2069,3.2069,3.2069,3.2069,1688.0],["2006-11-20",3.2538,3.2564,3.2434,3.2564,3375.0],["2006-11-21",3.2643,3.2643,3.2643,3.2643,338.0],["2006-11-22",3.2643,3.2643,3.2643,3.2643,0.0],["2006-11-24",3.2643,3.2643,3.2643,3.2643,0.0],["2006-11-27",3.2617,3.2617,3.1913,3.1913,10800.0],["2006-11-28",3.1913,3.1913,3.1913,3.1913,0.0],["2006-11-29",3.1288,3.1548,3.1288,3.1548,2025.0],["2006-11-30",3.1548,3.1548,3.1548,3.1548,0.0],["2006-12-01",3.1548,3.1548,3.1548,3.1548,0.0],["2006-12-04",3.1548,3.1548,3.1548,3.1548,0.0],["2006-12-05",3.1392,3.1653,3.1392,3.1653,4388.0],["2006-12-06",3.1757,3.1809,3.1366,3.1809,1013.0],["2006-12-07",3.1809,3.1809,3.1809,3.1809,0.0],["2006-12-08",3.2304,3.233,3.1939,3.2304,2363.0],["2006-12-11",3.2512,3.3607,3.1939,3.3607,7763.0],["2006-12-12",3.3607,3.3607,3.3607,3.3607,0.0],["2006-12-13",3.2617,3.3372,3.2617,3.3294,1013.0],["2006-12-14",3.1053,3.1392,3.0923,3.0949,27338.0],["2006-12-15",3.108,3.1991,3.0923,3.0923,31388.0],["2006-12-18",3.0923,3.0975,3.0923,3.0975,1013.0],["2006-12-19",3.0975,3.0975,3.0975,3.0975,0.0],["2006-12-20",3.0949,3.1132,3.0949,3.1027,3038.0],["2006-12-21",3.1001,3.1027,3.0923,3.0923,5400.0],["2006-12-22",3.1132,3.1444,3.1132,3.1444,5738.0],["2006-12-26",3.1444,3.1444,3.1444,3.1444,0.0],["2006-12-27",3.1444,3.1444,3.1444,3.1444,0.0],["2006-12-28",3.0923,3.2122,3.0923,3.2122,1013.0],["2006-12-29",3.2564,3.2564,3.2564,3.2564,338.0],["2007-01-03",3.108,3.108,3.0558,3.0871,1688.0],["2007-01-04",3.0506,3.0506,3.0506,3.0506,1013.0],["2007-01-05",3.1653,3.1653,3.1496,3.1653,6413.0],["2007-01-08",3.2356,3.2564,3.2122,3.2564,5400.0],["2007-01-09",3.2538,3.2538,3.1913,3.1913,7088.0],["2007-01-10",3.1653,3.2356,3.1522,3.1522,11475.0],["2007-01-11",3.1522,3.1522,3.1522,3.1522,0.0],["2007-01-12",3.246,3.246,3.0506,3.0506,7763.0],["2007-01-16",3.0506,3.0506,3.0506,3.0506,0.0],["2007-01-17",3.0506,3.0506,3.0506,3.0506,0.0],["2007-01-18",3.0506,3.0506,3.0506,3.0506,0.0],["2007-01-19",3.0923,3.1887,3.0923,3.1314,2700.0],["2007-01-22",3.1366,3.1366,3.108,3.108,1013.0],["2007-01-23",3.108,3.108,3.108,3.108,0.0],["2007-01-24",3.108,3.108,3.108,3.108,0.0],["2007-01-25",3.108,3.108,3.108,3.108,0.0],["2007-01-26",3.108,3.108,3.108,3.108,0.0],["2007-01-29",3.0585,3.0611,3.0585,3.0611,1350.0],["2007-01-30",3.0611,3.0611,3.0611,3.0611,0.0],["2007-01-31",3.0637,3.0975,3.0506,3.0558,10800.0],["2007-02-01",3.0637,3.1001,3.0637,3.1001,5400.0],["2007-02-02",3.1001,3.1001,3.1001,3.1001,0.0],["2007-02-05",3.1001,3.1001,3.1001,3.1001,0.0],["2007-02-06",3.1001,3.1262,3.1001,3.1262,9788.0],["2007-02-07",3.1262,3.1262,3.1262,3.1262,2363.0],["2007-02-08",3.1236,3.1262,3.0402,3.0558,16200.0],["2007-02-09",3.0428,3.0558,3.0428,3.0532,6075.0],["2007-02-12",3.0532,3.0532,3.0532,3.0532,0.0],["2007-02-13",3.0064,3.0402,3.0064,3.0402,675.0],["2007-02-14",3.0741,3.0741,3.0741,3.0741,338.0],["2007-02-15",3.0819,3.0897,3.0272,3.0272,2363.0],["2007-02-16",3.1053,3.1053,3.0767,3.0767,1350.0],["2007-02-20",3.048,3.0897,3.0376,3.0897,1350.0],["2007-02-21",3.0897,3.0897,3.0897,3.0897,0.0],["2007-02-22",3.0064,3.0246,3.0011,3.0246,4388.0],["2007-02-23",3.0298,3.0324,3.0298,3.0324,1350.0],["2007-02-26",3.0324,3.0324,3.0324,3.0324,0.0],["2007-02-27",3.0767,3.0767,3.022,3.022,6413.0],["2007-02-28",3.022,3.022,3.022,3.022,0.0],["2007-03-01",2.7979,2.8448,2.7953,2.8448,1350.0],["2007-03-02",2.8657,2.8657,2.8657,2.8657,338.0],["2007-03-05",2.8787,2.8787,2.8787,2.8787,675.0],["2007-03-06",2.9308,2.9308,2.9152,2.9178,2700.0],["2007-03-07",2.9178,2.9178,2.9178,2.9178,0.0],["2007-03-08",3.0741,3.0741,2.3446,2.9621,7763.0],["2007-03-09",2.9621,2.9647,2.9621,2.9647,1350.0],["2007-03-12",2.8657,2.8657,2.8657,2.8657,675.0],["2007-03-13",3.022,3.022,3.022,3.022,1013.0],["2007-03-14",3.0741,3.0741,3.0741,3.0741,1688.0],["2007-03-15",2.6312,2.7745,2.6312,2.7745,2363.0],["2007-03-16",2.7745,2.7745,2.7745,2.7745,0.0],["2007-03-19",2.7745,2.7745,2.7745,2.7745,0.0],["2007-03-20",2.8136,3.0637,2.8136,2.8709,13500.0],["2007-03-21",2.8709,2.8709,2.8709,2.8709,0.0],["2007-03-22",2.8787,2.9933,2.8787,2.9933,6413.0],["2007-03-23",3.0741,3.1236,2.9282,2.9985,23288.0],["2007-03-26",3.0767,3.1236,3.0767,3.0897,11813.0],["2007-03-27",3.1236,3.1236,2.9803,3.0923,14175.0],["2007-03-28",3.0975,3.1001,3.0585,3.0871,4725.0],["2007-03-29",3.1236,3.1236,2.9699,3.1132,8100.0],["2007-03-30",3.0819,3.1236,3.0819,3.1236,3038.0],["2007-04-02",3.1236,3.1236,2.9985,2.9985,2025.0],["2007-04-03",3.1236,3.1236,3.1236,3.1236,675.0],["2007-04-04",3.0715,3.1132,3.0715,3.1132,2025.0],["2007-04-05",3.1132,3.1132,3.1132,3.1132,0.0],["2007-04-09",3.1132,3.1132,3.0871,3.0871,1013.0],["2007-04-10",3.0871,3.1001,3.0011,3.0037,8775.0],["2007-04-11",3.1132,3.3216,3.1132,3.3216,25650.0],["2007-04-12",3.3059,3.3059,2.8787,3.0975,16200.0],["2007-04-13",3.2955,3.3085,3.2174,3.233,13500.0],["2007-04-16",3.1913,3.3216,3.1913,3.3138,5738.0],["2007-04-17",3.3138,3.3138,3.3138,3.3138,0.0],["2007-04-18",3.246,3.3476,3.2434,3.3476,22613.0],["2007-04-19",3.3216,3.3424,3.2825,3.3424,1688.0],["2007-04-20",3.3424,3.3424,3.3424,3.3424,0.0],["2007-04-23",3.2148,3.2825,3.2148,3.2304,7763.0],["2007-04-24",3.2617,3.3476,3.2617,3.3242,11813.0],["2007-04-25",3.2564,3.2564,2.9959,3.0663,141075.0],["2007-04-26",3.0637,3.1001,3.0506,3.1001,8100.0],["2007-04-27",3.048,3.1861,3.0298,3.1184,10463.0],["2007-04-30",3.009,3.0637,2.9959,3.0637,10125.0],["2007-05-01",3.0532,3.0532,2.9907,3.0428,21600.0],["2007-05-02",3.1496,3.1496,2.9204,3.0741,14513.0],["2007-05-03",3.022,3.2043,3.022,3.2043,15188.0],["2007-05-04",3.1835,3.2825,3.0819,3.2825,1350.0],["2007-05-07",3.2017,3.2564,3.1757,3.2434,4050.0],["2007-05-08",3.1392,3.2278,3.0897,3.2278,4388.0],["2007-05-09",3.2278,3.2278,3.2278,3.2278,0.0],["2007-05-10",3.2043,3.2226,3.1262,3.1731,11813.0],["2007-05-11",3.2564,3.2721,3.1783,3.259,4725.0],["2007-05-14",3.2278,3.2278,3.2278,3.2278,1013.0],["2007-05-15",3.2069,3.246,3.2069,3.246,3713.0],["2007-05-16",3.1288,3.3607,3.1288,3.3059,22613.0],["2007-05-17",3.3138,3.4101,3.3112,3.3633,60750.0],["2007-05-18",3.3867,3.3867,2.7536,3.2252,83700.0],["2007-05-21",3.345,3.4779,3.1027,3.3815,10800.0],["2007-05-22",3.1731,3.4831,3.1731,3.4518,52650.0],["2007-05-23",3.5144,3.5144,3.3867,3.4779,22613.0],["2007-05-24",3.5144,3.5144,3.4727,3.4727,12488.0],["2007-05-25",3.4753,3.5144,3.4753,3.4779,25313.0],["2007-05-29",3.4779,3.5039,3.4518,3.5039,19575.0],["2007-05-30",3.5039,3.6472,3.4649,3.6316,30375.0],["2007-05-31",3.655,3.8113,3.517,3.5404,32400.0],["2007-06-01",3.53,3.6993,3.53,3.5534,14513.0],["2007-06-04",3.7853,3.7853,3.5456,3.655,13163.0],["2007-06-05",3.6707,3.9312,3.6081,3.7254,45900.0],["2007-06-06",3.7983,3.9703,3.6238,3.8947,26663.0],["2007-06-07",3.8061,4.2933,3.8061,4.1943,24638.0],["2007-06-08",3.8791,4.0979,3.8035,3.8296,25650.0],["2007-06-11",3.754,3.84,3.754,3.8035,8438.0],["2007-06-12",3.8035,3.9182,3.7123,3.8035,22950.0],["2007-06-13",3.7775,3.8426,3.5977,3.7176,22275.0],["2007-06-14",3.6524,3.7723,3.53,3.6655,10463.0],["2007-06-15",3.6993,3.8374,3.6993,3.7775,13838.0],["2007-06-18",3.6915,3.7618,3.6733,3.6863,22613.0],["2007-06-19",3.7202,3.8035,3.7202,3.7488,7425.0],["2007-06-20",3.7905,4.0927,3.7905,3.8895,29025.0],["2007-06-21",4.0432,4.1396,3.7488,4.0302,204525.0],["2007-06-22",4.0302,4.2308,3.8452,4.163,38138.0],["2007-06-25",4.1448,4.2308,4.0953,4.1578,162675.0],["2007-06-26",4.1214,4.1552,3.9989,4.0224,12150.0],["2007-06-27",4.0666,4.0797,3.8687,3.9937,21263.0],["2007-06-28",4.0276,4.1396,4.0276,4.0927,14513.0],["2007-06-29",4.0406,4.1344,4.0406,4.1057,2700.0],["2007-07-02",4.0172,4.1422,4.0172,4.0614,28013.0],["2007-07-03",3.9103,4.1422,3.8661,4.0849,24638.0],["2007-07-05",3.965,4.1083,3.9051,3.9129,25650.0],["2007-07-06",3.9129,3.9129,3.9129,3.9129,0.0],["2007-07-09",3.8765,4.137,3.8765,4.137,14513.0],["2007-07-10",4.1552,4.434,4.0953,4.434,81000.0],["2007-07-11",4.2698,4.447,4.2698,4.3715,26325.0],["2007-07-12",4.46,4.5069,4.3558,4.4678,47250.0],["2007-07-13",4.559,4.7674,4.5252,4.6268,55688.0],["2007-07-16",4.533,4.671,4.533,4.671,21938.0],["2007-07-17",4.6945,4.6997,4.4783,4.5147,59063.0],["2007-07-18",4.4678,4.5199,4.2334,4.2803,25313.0],["2007-07-19",4.4731,4.4731,4.2829,4.3506,8775.0],["2007-07-20",4.5121,4.7622,4.3767,4.6815,30375.0],["2007-07-23",4.6997,4.6997,4.4053,4.4079,22275.0],["2007-07-24",4.4522,4.5226,4.4131,4.4131,22613.0],["2007-07-25",4.4131,4.5199,4.2256,4.2516,39488.0],["2007-07-26",4.1735,4.322,4.1735,4.2855,13500.0],["2007-07-27",4.3376,4.348,4.262,4.348,15863.0],["2007-07-30",4.1839,4.2907,4.1839,4.2907,8438.0],["2007-07-31",4.1787,4.4757,4.1787,4.3272,21938.0],["2007-08-01",4.2204,4.3767,4.2204,4.322,6750.0],["2007-08-02",4.2985,4.2985,4.1682,4.2151,9450.0],["2007-08-03",4.2099,4.2334,4.0067,4.0172,10125.0],["2007-08-06",4.0979,4.5356,4.0979,4.2725,68513.0],["2007-08-07",4.2725,4.4027,4.2282,4.3819,16538.0],["2007-08-08",4.3871,4.3949,4.0302,4.0302,9113.0],["2007-08-09",4.0927,4.5069,4.0927,4.2256,12825.0],["2007-08-10",4.3897,4.5147,4.3402,4.5147,12150.0],["2007-08-13",4.4053,4.4809,4.2021,4.2985,10463.0],["2007-08-14",4.2855,4.2855,4.0536,4.1839,6075.0],["2007-08-15",4.0145,4.0901,4.0145,4.025,11138.0],["2007-08-16",4.038,4.038,3.8296,3.8322,19913.0],["2007-08-17",3.9077,3.9077,3.4258,3.4414,41513.0],["2007-08-20",3.4414,3.517,3.3997,3.4492,50963.0],["2007-08-21",3.3945,3.4961,3.3867,3.4232,48263.0],["2007-08-22",3.4258,3.5821,3.3268,3.5144,21600.0],["2007-08-23",3.6107,3.9338,3.5925,3.8713,39825.0],["2007-08-24",3.8296,3.8296,3.6707,3.6707,5063.0],["2007-08-27",3.7592,3.9338,3.7592,3.7749,19575.0],["2007-08-28",3.7384,3.7384,3.5847,3.6524,30038.0],["2007-08-29",3.6342,3.6524,3.5612,3.5691,128588.0],["2007-08-30",3.8843,3.8843,3.5821,3.6472,8100.0],["2007-08-31",3.6472,3.6472,3.6472,3.6472,0.0],["2007-09-04",3.7228,3.9182,3.7228,3.853,1350.0],["2007-09-05",3.5951,3.7775,3.5951,3.7514,24638.0],["2007-09-06",3.7514,3.7514,3.7514,3.7514,0.0],["2007-09-07",3.6055,3.6602,3.5951,3.6576,200138.0],["2007-09-10",3.5665,3.5665,3.517,3.543,15525.0],["2007-09-11",3.5196,3.5717,3.5196,3.5196,5738.0],["2007-09-12",3.3893,3.3971,3.3893,3.3893,9788.0],["2007-09-13",3.3867,3.3867,3.3216,3.3216,17213.0],["2007-09-14",3.3841,3.3841,3.1913,3.2043,22613.0],["2007-09-17",3.1001,3.1522,3.0871,3.0871,4388.0],["2007-09-18",3.1392,3.1392,2.949,2.9699,68850.0],["2007-09-19",3.0246,3.1262,2.9959,3.0663,14513.0],["2007-09-20",3.035,3.1939,3.035,3.035,35438.0],["2007-09-21",3.246,3.246,3.2304,3.2304,1013.0],["2007-09-24",3.246,3.246,3.1262,3.1262,3713.0],["2007-09-25",3.1705,3.1757,3.0819,3.1262,19575.0],["2007-09-26",3.0715,3.0923,3.035,3.035,19238.0],["2007-09-27",3.035,3.035,3.035,3.035,0.0],["2007-09-28",3.1262,3.1679,3.048,3.0793,10463.0],["2007-10-01",3.147,3.147,3.048,3.048,4388.0],["2007-10-02",3.1262,3.1262,3.048,3.048,42188.0],["2007-10-03",3.035,3.0741,3.022,3.048,37125.0],["2007-10-04",3.0637,3.1236,3.022,3.022,6075.0],["2007-10-05",2.9959,3.048,2.9959,3.048,5738.0],["2007-10-08",2.9959,3.048,2.9959,3.048,54675.0],["2007-10-09",3.048,3.2538,3.048,3.2538,5063.0],["2007-10-10",3.2695,3.5248,3.0637,3.2695,21938.0],["2007-10-11",3.2695,3.2695,3.2695,3.2695,0.0],["2007-10-12",3.2695,3.2695,3.2695,3.2695,0.0],["2007-10-15",3.1288,3.1288,3.1262,3.1262,3713.0],["2007-10-16",3.1262,3.1262,3.1262,3.1262,0.0],["2007-10-17",3.1262,3.1653,3.0532,3.0663,11138.0],["2007-10-18",3.0116,3.0897,3.0116,3.0897,2700.0],["2007-10-19",3.0116,3.0767,3.0116,3.0767,5738.0],["2007-10-22",3.0194,3.2382,2.9438,2.9438,27338.0],["2007-10-23",2.923,3.2252,2.923,3.1887,9113.0],["2007-10-24",3.0715,3.2538,2.9516,3.0585,3713.0],["2007-10-25",2.9985,2.9985,2.9985,2.9985,1013.0],["2007-10-26",2.9569,3.1132,2.949,3.048,30713.0],["2007-10-29",3.1158,3.1262,2.9959,3.0376,11813.0],["2007-10-30",3.1001,3.1001,2.9959,3.0064,15525.0],["2007-10-31",3.009,3.1001,3.009,3.0428,7425.0],["2007-11-01",3.1262,3.147,2.9959,2.9959,97538.0],["2007-11-02",2.9959,2.9959,2.9959,2.9959,0.0],["2007-11-05",2.9959,3.009,2.9959,3.009,1688.0],["2007-11-06",2.9959,3.0949,2.7354,2.9152,90113.0],["2007-11-07",2.9047,2.9308,2.6573,2.6755,87750.0],["2007-11-08",2.7536,2.7589,2.712,2.712,7425.0],["2007-11-09",2.6625,2.7354,2.5166,2.6989,21263.0],["2007-11-12",3.1262,3.1262,2.5452,2.5999,3038.0],["2007-11-13",2.6312,2.6442,2.5296,2.5296,23963.0],["2007-11-14",2.8318,2.8422,2.5973,2.6416,25650.0],["2007-11-15",2.6078,2.6442,2.6078,2.6442,2700.0],["2007-11-16",2.7354,2.7354,2.7354,2.7354,3713.0],["2007-11-19",2.7927,2.7927,2.6052,2.7354,15863.0],["2007-11-20",2.5296,2.5504,2.5296,2.54,14513.0],["2007-11-21",2.54,2.6989,2.5296,2.5921,8100.0],["2007-11-23",2.5583,2.6078,2.5296,2.5296,8775.0],["2007-11-26",2.5426,2.5426,2.5426,2.5426,2700.0],["2007-11-27",2.6026,2.6052,2.5296,2.5296,10800.0],["2007-11-28",2.5374,2.6573,2.4098,2.6312,18900.0],["2007-11-29",2.514,2.5921,2.428,2.5504,6413.0],["2007-11-30",2.514,3.0897,2.514,3.0897,33075.0],["2007-12-03",3.0116,3.0585,2.4046,2.4905,32400.0],["2007-12-04",2.5374,2.7354,2.5374,2.6052,131288.0],["2007-12-05",2.6052,2.6052,2.6052,2.6052,0.0],["2007-12-06",2.6208,2.6703,2.3525,2.5609,27675.0],["2007-12-07",2.6651,2.6651,2.4619,2.5817,118125.0],["2007-12-10",2.6312,2.738,2.6312,2.6312,4388.0],["2007-12-11",2.7615,2.7641,2.6052,2.6651,27338.0],["2007-12-12",2.6703,2.6833,2.6703,2.6833,9788.0],["2007-12-13",2.6703,2.7745,2.4358,2.6599,54675.0],["2007-12-14",2.6052,2.6703,2.6052,2.6703,3713.0],["2007-12-17",2.5791,2.8631,2.5791,2.6703,28350.0],["2007-12-18",2.6052,2.6052,2.5713,2.6052,27000.0],["2007-12-19",2.6052,2.6078,2.6052,2.6052,6750.0],["2007-12-20",2.6052,2.6052,2.4176,2.5504,31388.0],["2007-12-21",2.5036,2.5244,2.4098,2.4098,12488.0],["2007-12-24",2.4098,2.4098,2.4098,2.4098,0.0],["2007-12-26",2.4098,2.4098,2.4098,2.4098,0.0],["2007-12-27",2.3889,2.3967,2.3863,2.3967,3038.0],["2007-12-28",2.4176,2.6052,2.4176,2.6052,19575.0],["2007-12-31",2.5348,2.6807,2.3785,2.5947,28688.0],["2008-01-02",2.4488,2.4488,2.2717,2.3785,68850.0],["2008-01-03",2.441,2.4749,2.441,2.4749,24300.0],["2008-01-04",2.3186,2.4723,2.3186,2.3342,6750.0],["2008-01-07",2.5609,2.5609,2.4567,2.4567,158625.0],["2008-01-08",2.4723,2.4723,2.3993,2.402,4725.0],["2008-01-09",2.3368,2.3368,2.3342,2.3342,1013.0],["2008-01-10",2.2717,2.2717,2.2717,2.2717,675.0],["2008-01-11",2.2717,2.2717,2.2717,2.2717,0.0],["2008-01-14",2.2847,2.3499,2.2847,2.2847,16200.0],["2008-01-15",2.2847,2.329,2.2847,2.329,8100.0],["2008-01-16",2.2691,2.3394,2.2691,2.3394,8438.0],["2008-01-17",2.3056,2.342,2.3056,2.3082,3713.0],["2008-01-18",2.342,2.342,2.342,2.342,2025.0],["2008-01-22",2.2613,2.4905,2.217,2.4879,34425.0],["2008-01-23",2.243,2.5713,2.243,2.5713,1688.0],["2008-01-24",2.5192,2.5192,2.5192,2.5192,1013.0],["2008-01-25",2.3446,2.3551,2.2743,2.2743,54000.0],["2008-01-28",2.2925,2.2925,2.0477,2.1206,24300.0],["2008-01-29",2.1883,2.1909,2.0372,2.045,66825.0],["2008-01-30",2.0841,2.1779,2.0841,2.1779,5738.0],["2008-01-31",2.0841,2.3056,2.0841,2.3056,2025.0],["2008-02-01",2.1961,2.2222,2.1961,2.2066,92813.0],["2008-02-04",2.1909,2.204,2.1857,2.1857,23963.0],["2008-02-05",2.2144,2.2743,2.1961,2.2743,13163.0],["2008-02-06",2.2482,2.2482,2.2482,2.2482,5400.0],["2008-02-07",2.3108,2.3108,2.2951,2.2951,675.0],["2008-02-08",2.4957,2.4957,2.0893,2.402,2025.0],["2008-02-11",2.4697,2.4723,2.3681,2.4541,5063.0],["2008-02-12",2.3785,2.4541,2.3681,2.3915,23963.0],["2008-02-13",2.1571,2.3863,1.8236,2.032,72563.0],["2008-02-14",2.0424,2.3082,2.019,2.0398,13838.0],["2008-02-15",2.0867,2.1571,1.9643,1.9851,26663.0],["2008-02-19",2.131,2.131,2.006,2.019,190688.0],["2008-02-20",2.0398,2.1493,2.0008,2.1258,56363.0],["2008-02-21",1.9982,2.0138,1.9982,2.0112,3038.0],["2008-02-22",2.0607,2.0633,1.9044,1.9773,42188.0],["2008-02-25",2.0346,2.0971,1.8288,1.8523,325013.0],["2008-02-26",1.9513,2.0268,1.9408,1.9434,4725.0],["2008-02-27",2.0737,2.0841,1.907,2.0503,58388.0],["2008-02-28",2.006,2.0841,1.9565,2.0398,13500.0],["2008-02-29",2.0398,2.0398,2.0398,2.0398,0.0],["2008-03-03",2.1154,2.3264,2.0372,2.2925,9788.0],["2008-03-04",2.1284,2.2561,2.1284,2.2561,7088.0],["2008-03-05",2.0945,2.316,2.0945,2.3134,10800.0],["2008-03-06",2.3056,2.3056,2.1805,2.3004,6075.0],["2008-03-07",2.3056,2.3134,2.3004,2.3004,2363.0],["2008-03-10",2.2795,2.2795,2.144,2.144,7425.0],["2008-03-11",2.0607,2.0893,1.9851,2.0841,19238.0],["2008-03-12",2.0841,2.1597,2.0841,2.1597,10125.0],["2008-03-13",2.1597,2.1597,2.1597,2.1597,0.0],["2008-03-14",1.9617,1.9617,1.9252,1.9252,3375.0],["2008-03-17",1.9252,1.9252,1.9252,1.9252,0.0],["2008-03-18",1.9539,1.9643,1.9461,1.9539,8775.0],["2008-03-19",1.9539,1.9539,1.8366,1.8418,45225.0],["2008-03-20",1.9408,1.9903,1.9408,1.9877,3375.0],["2008-03-24",1.8366,1.8601,1.7637,1.8132,7088.0],["2008-03-25",1.8184,1.834,1.8184,1.834,3038.0],["2008-03-26",1.834,1.8471,1.821,1.8366,8438.0],["2008-03-27",1.8366,1.8366,1.8366,1.8366,0.0],["2008-03-28",1.9304,1.9304,1.9304,1.9304,2700.0],["2008-03-31",1.8288,1.8288,1.7845,1.8236,4050.0],["2008-04-01",1.9851,1.9851,1.9461,1.9461,1013.0],["2008-04-02",1.8314,1.8314,1.8106,1.8106,5063.0],["2008-04-03",1.8106,1.8106,1.7064,1.7064,49950.0],["2008-04-04",1.7064,1.8002,1.7064,1.8002,52988.0],["2008-04-07",1.7715,1.821,1.7715,1.7715,13838.0],["2008-04-08",1.7481,1.821,1.7455,1.7481,42863.0],["2008-04-09",1.7455,1.7455,1.7455,1.7455,338.0],["2008-04-10",1.7064,1.7819,1.7064,1.7819,14850.0],["2008-04-11",1.7819,1.7819,1.7819,1.7819,0.0],["2008-04-14",1.7845,1.7845,1.7116,1.7116,8438.0],["2008-04-15",1.7481,1.7481,1.7194,1.7194,8775.0],["2008-04-16",1.7064,1.7533,1.6934,1.696,32400.0],["2008-04-17",1.696,1.696,1.696,1.696,0.0],["2008-04-18",1.696,1.696,1.696,1.696,338.0],["2008-04-21",1.6386,1.6386,1.6308,1.6334,1688.0],["2008-04-22",1.7324,1.821,1.6282,1.821,45900.0],["2008-04-23",1.7298,1.7298,1.6308,1.6334,3375.0],["2008-04-24",1.6334,1.7428,1.6282,1.6282,4725.0],["2008-04-25",1.6934,1.6934,1.6934,1.6934,8438.0],["2008-04-28",1.7012,1.7012,1.6803,1.6934,9788.0],["2008-04-29",1.7064,1.7064,1.6699,1.6699,14175.0],["2008-04-30",1.7038,1.709,1.6934,1.6934,19238.0],["2008-05-01",1.6934,1.7585,1.6934,1.7585,49950.0],["2008-05-02",1.7976,2.0242,1.7976,2.0242,27675.0],["2008-05-05",2.0372,2.0372,2.0372,2.0372,3375.0],["2008-05-06",2.0034,2.1284,1.7611,1.7715,19575.0],["2008-05-07",1.8236,1.8262,1.6934,1.6934,28013.0],["2008-05-08",1.6934,1.6934,1.6934,1.6934,1013.0],["2008-05-09",1.7194,1.7194,1.6543,1.6934,12825.0],["2008-05-12",1.6934,1.6934,1.6934,1.6934,0.0],["2008-05-13",1.6934,1.6934,1.6855,1.6934,25650.0],["2008-05-14",1.6934,1.7194,1.6439,1.6934,74925.0],["2008-05-15",1.7559,1.7611,1.722,1.722,34763.0],["2008-05-16",1.7324,1.7585,1.6673,1.6934,32738.0],["2008-05-19",1.6595,1.735,1.6595,1.6647,18900.0],["2008-05-20",1.6907,1.7376,1.6907,1.7376,46575.0],["2008-05-21",1.696,1.722,1.6934,1.7194,22950.0],["2008-05-22",1.7585,1.7585,1.7324,1.7324,25313.0],["2008-05-23",1.7324,1.8236,1.7194,1.7194,32063.0],["2008-05-27",1.7611,1.9382,1.7428,1.9382,25650.0],["2008-05-28",1.9382,1.9382,1.9382,1.9382,0.0],["2008-05-29",1.9382,1.9382,1.9382,1.9382,0.0],["2008-05-30",1.8523,1.8913,1.8523,1.8913,3038.0],["2008-06-02",1.8939,1.8939,1.8939,1.8939,2363.0],["2008-06-03",1.8939,1.8939,1.8262,1.8262,10800.0],["2008-06-04",1.8054,1.8054,1.7324,1.7376,93150.0],["2008-06-05",1.7376,1.7376,1.7376,1.7376,0.0],["2008-06-06",1.834,1.834,1.834,1.834,1013.0],["2008-06-09",1.834,1.8366,1.7663,1.8366,6413.0],["2008-06-10",1.8366,1.8966,1.834,1.8966,18900.0],["2008-06-11",1.8366,1.8861,1.8366,1.8366,21938.0],["2008-06-12",1.8366,1.8366,1.8366,1.8366,0.0],["2008-06-13",1.8497,1.8497,1.8262,1.8497,9113.0],["2008-06-16",1.7376,1.8445,1.735,1.7376,19238.0],["2008-06-17",1.7741,1.7741,1.7741,1.7741,2025.0],["2008-06-18",1.8418,1.8418,1.7871,1.7871,1688.0],["2008-06-19",2.0164,2.0164,1.7585,1.7741,69525.0],["2008-06-20",1.821,1.821,1.7585,1.7585,1350.0],["2008-06-23",1.7585,1.7637,1.7585,1.7611,5400.0],["2008-06-24",1.8132,1.8236,1.8132,1.8184,3713.0],["2008-06-25",1.8236,1.8236,1.7845,1.8158,27675.0],["2008-06-26",1.7976,1.7976,1.6569,1.6934,25988.0],["2008-06-27",1.6907,1.6934,1.6699,1.6934,31388.0],["2008-06-30",1.7533,2.0763,1.7376,1.9513,69188.0],["2008-07-01",2.006,2.006,1.9044,1.9044,2700.0],["2008-07-02",1.834,1.9877,1.834,1.9799,6075.0],["2008-07-03",2.0164,2.0164,1.9539,1.9565,9788.0],["2008-07-07",1.9773,1.9773,1.9018,1.9018,6075.0],["2008-07-08",1.8575,1.8913,1.8575,1.8913,8438.0],["2008-07-09",1.9148,1.9903,1.9148,1.9903,4050.0],["2008-07-10",2.0112,2.0112,1.8497,1.8497,20588.0],["2008-07-11",1.8705,2.0034,1.8705,1.9955,37800.0],["2008-07-14",2.0086,2.0086,1.9278,1.9278,6750.0],["2008-07-15",1.8497,1.8497,1.8392,1.8418,6075.0],["2008-07-16",1.9513,1.9513,1.8184,1.821,6750.0],["2008-07-17",1.821,1.8497,1.821,1.834,3375.0],["2008-07-18",1.8497,1.9018,1.8471,1.8471,6075.0],["2008-07-21",1.8835,1.8913,1.8523,1.8523,4388.0],["2008-07-22",1.8445,1.8497,1.8366,1.8497,9788.0],["2008-07-23",1.9018,1.9018,1.9018,1.9018,338.0],["2008-07-24",1.8392,1.8939,1.8236,1.8939,10125.0],["2008-07-25",1.821,1.821,1.821,1.821,1013.0],["2008-07-28",1.8236,1.8497,1.821,1.8497,2025.0],["2008-07-29",1.8471,1.8471,1.7142,1.7246,34088.0],["2008-07-30",1.7637,1.8132,1.7402,1.7402,2700.0],["2008-07-31",1.821,1.821,1.8158,1.8158,12825.0],["2008-08-01",1.821,1.821,1.8158,1.821,1688.0],["2008-08-04",1.8106,1.8106,1.7845,1.7845,2025.0],["2008-08-05",1.821,1.821,1.821,1.821,338.0],["2008-08-06",1.821,1.821,1.821,1.821,0.0],["2008-08-07",1.7168,1.7168,1.7168,1.7168,675.0],["2008-08-08",1.8106,1.821,1.8106,1.8106,17550.0],["2008-08-11",1.821,1.8757,1.821,1.8757,22275.0],["2008-08-12",1.735,1.7376,1.722,1.7376,5063.0],["2008-08-13",1.7376,1.7376,1.7376,1.7376,0.0],["2008-08-14",1.7428,1.795,1.7324,1.7324,4050.0],["2008-08-15",1.7897,1.8158,1.7559,1.8158,4050.0],["2008-08-18",1.8158,1.8835,1.7559,1.8262,43538.0],["2008-08-19",1.8705,1.9747,1.8705,1.9539,10800.0],["2008-08-20",1.9903,2.1727,1.9903,2.1727,13163.0],["2008-08-21",2.1727,2.1727,2.1727,2.1727,0.0],["2008-08-22",2.1727,2.1727,2.1727,2.1727,0.0],["2008-08-25",2.0841,2.3525,2.0841,2.0919,18900.0],["2008-08-26",2.006,2.019,1.8549,1.8627,50288.0],["2008-08-27",1.8783,1.8783,1.7741,1.8262,9113.0],["2008-08-28",1.8236,1.8236,1.8002,1.8236,2025.0],["2008-08-29",1.7976,1.7976,1.7845,1.7845,1013.0],["2008-09-02",1.8392,1.8392,1.7481,1.7481,9788.0],["2008-09-03",1.8132,1.8132,1.8132,1.8132,338.0],["2008-09-04",1.7767,1.7845,1.735,1.7376,20250.0],["2008-09-05",1.735,1.7767,1.735,1.7767,19913.0],["2008-09-08",1.7741,2.0242,1.7402,2.0242,24975.0],["2008-09-09",1.9877,1.9877,1.8262,1.8262,4388.0],["2008-09-10",1.9929,1.9929,1.7428,1.821,23963.0],["2008-09-11",1.7741,1.7819,1.7741,1.7767,8775.0],["2008-09-12",1.7767,1.7767,1.7767,1.7767,0.0],["2008-09-15",1.7455,1.9382,1.7455,1.8913,41175.0],["2008-09-16",1.7324,1.7428,1.722,1.735,7425.0],["2008-09-17",1.735,1.795,1.722,1.7845,19913.0],["2008-09-18",1.7246,1.7559,1.6282,1.6282,41513.0],["2008-09-19",1.636,1.7845,1.6334,1.7845,12488.0],["2008-09-22",1.7845,1.7845,1.7845,1.7845,0.0],["2008-09-23",1.6517,1.6517,1.6517,1.6517,1350.0],["2008-09-24",1.6647,1.6647,1.6282,1.6334,22950.0],["2008-09-25",1.6673,1.6673,1.6282,1.6282,42188.0],["2008-09-26",1.5787,1.6907,1.5761,1.6386,16200.0],["2008-09-29",1.6386,1.6386,1.6386,1.6386,0.0],["2008-09-30",1.5449,1.5605,1.3938,1.4172,30713.0],["2008-10-01",1.498,1.498,1.4198,1.4224,21263.0],["2008-10-02",1.498,1.498,1.4615,1.4615,1013.0],["2008-10-03",1.4407,1.4563,1.4198,1.4198,4050.0],["2008-10-06",1.4068,1.4068,0.3152,0.9691,76950.0],["2008-10-07",0.9743,1.0421,0.8597,0.8701,59738.0],["2008-10-08",0.7972,0.9118,0.6591,0.7164,52650.0],["2008-10-09",0.7164,0.7737,0.5471,0.5471,92475.0],["2008-10-10",0.5341,0.5341,0.4351,0.4429,615938.0],["2008-10-13",0.6435,0.6773,0.4585,0.5184,115088.0],["2008-10-14",0.5705,0.5836,0.5262,0.5341,41513.0],["2008-10-15",0.5236,0.6747,0.5236,0.6747,11475.0],["2008-10-16",0.6747,0.7425,0.6513,0.6513,46238.0],["2008-10-17",0.7086,0.7086,0.5966,0.5966,12488.0],["2008-10-20",0.6695,0.6773,0.6669,0.6773,46238.0],["2008-10-21",0.6721,0.6773,0.5627,0.5627,16538.0],["2008-10-22",0.5341,0.5341,0.4689,0.4689,54000.0],["2008-10-23",0.5601,0.5601,0.495,0.495,6750.0],["2008-10-24",0.495,0.6461,0.495,0.6461,32738.0],["2008-10-27",0.6617,0.6773,0.5862,0.6669,18225.0],["2008-10-28",0.7607,0.7607,0.508,0.5471,24300.0],["2008-10-29",0.5601,0.6695,0.5002,0.508,11813.0],["2008-10-30",0.6435,0.6435,0.495,0.495,3375.0],["2008-10-31",0.508,0.508,0.5002,0.5002,2025.0],["2008-11-03",0.5757,0.6122,0.5054,0.5054,9113.0],["2008-11-04",0.5471,0.5471,0.4689,0.4689,27000.0],["2008-11-05",0.5627,0.5627,0.5627,0.5627,338.0],["2008-11-06",0.5627,0.5627,0.5627,0.5627,0.0],["2008-11-07",0.5158,0.5158,0.4559,0.4559,7425.0],["2008-11-10",0.4559,0.4559,0.4559,0.4559,0.0],["2008-11-11",0.4637,0.4637,0.4377,0.4559,22950.0],["2008-11-12",0.4507,0.4507,0.4038,0.4038,7088.0],["2008-11-13",0.4012,0.4038,0.2397,0.3465,61425.0],["2008-11-14",0.3309,0.3361,0.3309,0.3335,5063.0],["2008-11-17",0.2918,0.2918,0.2527,0.2605,49275.0],["2008-11-18",0.3048,0.3048,0.2214,0.2345,26325.0],["2008-11-19",0.211,0.211,0.1329,0.1928,73913.0],["2008-11-20",0.1407,0.1433,0.1407,0.1407,17888.0],["2008-11-21",0.1459,0.1667,0.1407,0.1667,8775.0],["2008-11-24",0.1407,0.2214,0.1407,0.2214,46575.0],["2008-11-25",0.2345,0.2345,0.211,0.211,3713.0],["2008-11-26",0.211,0.211,0.211,0.211,0.0],["2008-11-28",0.1902,0.1902,0.1745,0.1745,2363.0],["2008-12-01",0.1954,0.1954,0.1954,0.1954,15188.0],["2008-12-02",0.1615,0.2058,0.1433,0.2058,3713.0],["2008-12-03",0.1459,0.2214,0.1459,0.1459,50288.0],["2008-12-04",0.1485,0.1485,0.1459,0.1485,9450.0],["2008-12-05",0.1563,0.1563,0.1459,0.1459,8775.0],["2008-12-08",0.1459,0.2345,0.1459,0.2162,13163.0],["2008-12-09",0.1563,0.2266,0.1563,0.1745,12825.0],["2008-12-10",0.2475,0.2475,0.1459,0.1459,17550.0],["2008-12-11",0.1693,0.2423,0.1615,0.1693,32063.0],["2008-12-12",0.185,0.1876,0.1589,0.1589,14175.0],["2008-12-15",0.1693,0.1745,0.1641,0.1641,27675.0],["2008-12-16",0.1641,0.1824,0.1641,0.1745,12150.0],["2008-12-17",0.1745,0.1902,0.1745,0.1824,3713.0],["2008-12-18",0.1824,0.1824,0.1459,0.1459,137025.0],["2008-12-19",0.1615,0.1615,0.1615,0.1615,1013.0],["2008-12-22",0.1563,0.1824,0.1355,0.1355,142088.0],["2008-12-23",0.1433,0.1459,0.1381,0.1433,51638.0],["2008-12-24",0.1381,0.1381,0.1381,0.1381,1350.0],["2008-12-26",0.1407,0.1459,0.1381,0.1459,16875.0],["2008-12-29",0.1381,0.1381,0.1172,0.1224,61425.0],["2008-12-30",0.1224,0.1511,0.0651,0.1433,61763.0],["2008-12-31",0.086,0.1667,0.086,0.1667,10125.0],["2009-01-02",0.1042,0.1615,0.1042,0.1615,7425.0],["2009-01-05",0.1303,0.1667,0.1303,0.1667,8438.0],["2009-01-06",0.1693,0.1798,0.1693,0.1772,19913.0],["2009-01-07",0.1772,0.1772,0.1772,0.1772,0.0],["2009-01-08",0.1693,0.1693,0.1693,0.1693,1013.0],["2009-01-09",0.2032,0.2032,0.2032,0.2032,3038.0],["2009-01-12",0.2084,0.2084,0.1954,0.1954,13838.0],["2009-01-13",0.1954,0.1954,0.1954,0.1954,6750.0],["2009-01-14",0.1693,0.1954,0.1094,0.1824,75600.0],["2009-01-15",0.1824,0.1824,0.1824,0.1824,675.0],["2009-01-16",0.1824,0.1824,0.1824,0.1824,0.0],["2009-01-20",0.1329,0.1537,0.1329,0.1485,65813.0],["2009-01-21",0.125,0.1537,0.125,0.125,12825.0],["2009-01-22",0.1355,0.1355,0.1355,0.1355,338.0],["2009-01-23",0.1303,0.1303,0.125,0.125,2700.0],["2009-01-26",0.1303,0.1355,0.1303,0.1355,17213.0],["2009-01-27",0.1355,0.1511,0.1303,0.1511,2363.0],["2009-01-28",0.1068,0.1198,0.1068,0.1198,9788.0],["2009-01-29",0.1459,0.1615,0.1459,0.1485,5400.0],["2009-01-30",0.1485,0.1485,0.1485,0.1485,0.0],["2009-02-02",0.1485,0.1485,0.1485,0.1485,0.0],["2009-02-03",0.1198,0.1459,0.1198,0.1459,63788.0],["2009-02-04",0.1329,0.1329,0.1198,0.1198,6750.0],["2009-02-05",0.1198,0.1277,0.1198,0.1277,7088.0],["2009-02-06",0.1329,0.1329,0.1198,0.1198,6750.0],["2009-02-09",0.1303,0.1303,0.1303,0.1303,26325.0],["2009-02-10",0.1303,0.1303,0.1303,0.1303,0.0],["2009-02-11",0.1303,0.1303,0.1303,0.1303,1013.0],["2009-02-12",0.1198,0.1198,0.1198,0.1198,3375.0],["2009-02-13",0.1876,0.1876,0.1329,0.1719,152213.0],["2009-02-17",0.1667,0.1667,0.1355,0.1641,42188.0],["2009-02-18",0.1641,0.1641,0.1641,0.1641,675.0],["2009-02-19",0.1355,0.1355,0.1355,0.1355,1013.0],["2009-02-20",0.1641,0.1667,0.1355,0.1355,49613.0],["2009-02-23",0.1172,0.1641,0.1068,0.1068,11475.0],["2009-02-24",0.1068,0.1068,0.1068,0.1068,16875.0],["2009-02-25",0.1068,0.1068,0.1068,0.1068,0.0],["2009-02-26",0.1277,0.1277,0.1277,0.1277,338.0],["2009-02-27",0.1094,0.1094,0.1094,0.1094,4050.0],["2009-03-02",0.1224,0.1224,0.1094,0.1094,4050.0],["2009-03-03",0.1485,0.1485,0.1068,0.1068,58388.0],["2009-03-04",0.1068,0.1277,0.086,0.086,22613.0],["2009-03-05",0.125,0.125,0.086,0.086,1013.0],["2009-03-06",0.0808,0.0886,0.0808,0.0886,5063.0],["2009-03-09",0.0912,0.0912,0.0808,0.0912,12488.0],["2009-03-10",0.0808,0.0912,0.0808,0.0808,4725.0],["2009-03-11",0.0808,0.0834,0.0808,0.0808,66825.0],["2009-03-12",0.0808,0.0808,0.0677,0.0677,1688.0],["2009-03-13",0.0755,0.0755,0.0755,0.0755,338.0],["2009-03-16",0.0834,0.1146,0.0677,0.0677,7425.0],["2009-03-17",0.1094,0.1094,0.099,0.099,1350.0],["2009-03-18",0.099,0.1042,0.0651,0.0703,28688.0],["2009-03-19",0.0703,0.0782,0.0573,0.0651,40500.0],["2009-03-20",0.0912,0.0912,0.086,0.0912,29363.0],["2009-03-23",0.0912,0.1042,0.0912,0.0964,54338.0],["2009-03-24",0.1042,0.1094,0.1042,0.1068,22950.0],["2009-03-25",0.1277,0.1277,0.0834,0.0834,11138.0],["2009-03-26",0.1146,0.1146,0.086,0.0886,29700.0],["2009-03-27",0.086,0.1198,0.086,0.1042,48263.0],["2009-03-30",0.125,0.1277,0.1042,0.1224,17888.0],["2009-03-31",0.1224,0.1277,0.1016,0.1277,42525.0],["2009-04-01",0.1016,0.125,0.0886,0.1146,32063.0],["2009-04-02",0.1146,0.1146,0.1146,0.1146,7763.0],["2009-04-03",0.1094,0.1094,0.0964,0.1042,10800.0],["2009-04-06",0.1042,0.1042,0.1042,0.1042,20250.0],["2009-04-07",0.1042,0.1068,0.0938,0.0938,16875.0],["2009-04-08",0.0938,0.1042,0.0938,0.1042,79313.0],["2009-04-09",0.1042,0.112,0.0912,0.0912,6075.0],["2009-04-13",0.0912,0.0912,0.0886,0.0886,31050.0],["2009-04-14",0.099,0.1042,0.0938,0.1042,23625.0],["2009-04-15",0.1042,0.112,0.0886,0.1016,74925.0],["2009-04-16",0.099,0.099,0.0912,0.0912,5400.0],["2009-04-17",0.0912,0.1198,0.0912,0.1042,258188.0],["2009-04-20",0.1277,0.1277,0.112,0.1198,381038.0],["2009-04-21",0.1277,0.1667,0.1277,0.1667,61763.0],["2009-04-22",0.1563,0.1928,0.1537,0.1719,135338.0],["2009-04-23",0.1719,0.1798,0.1303,0.1693,65475.0],["2009-04-24",0.1876,0.1876,0.1745,0.1745,42863.0],["2009-04-27",0.1876,0.1876,0.1303,0.1511,99563.0],["2009-04-28",0.1563,0.1693,0.1433,0.1511,70200.0],["2009-04-29",0.1511,0.1511,0.1459,0.1459,38813.0],["2009-04-30",0.1459,0.1511,0.1329,0.1329,55013.0],["2009-05-01",0.1954,0.1954,0.1433,0.1902,331425.0],["2009-05-04",0.1902,0.1928,0.1537,0.1563,227475.0],["2009-05-05",0.1563,0.1563,0.1459,0.1459,575775.0],["2009-05-06",0.1459,0.1693,0.1459,0.1511,26663.0],["2009-05-07",0.1667,0.1667,0.1563,0.1563,38138.0],["2009-05-08",0.1902,0.2032,0.1563,0.1954,97875.0],["2009-05-11",0.1954,0.1954,0.1902,0.1902,15188.0],["2009-05-12",0.1876,0.1876,0.1667,0.1667,4725.0],["2009-05-13",0.1667,0.1954,0.1511,0.1563,63450.0],["2009-05-14",0.1511,0.1954,0.1511,0.1537,9113.0],["2009-05-15",0.1824,0.1824,0.1459,0.1798,76275.0],["2009-05-18",0.1954,0.1954,0.1537,0.1693,24300.0],["2009-05-19",0.1563,0.1563,0.1537,0.1563,63113.0],["2009-05-20",0.1563,0.1563,0.1563,0.1563,0.0],["2009-05-21",0.1459,0.1798,0.1459,0.1798,35438.0],["2009-05-22",0.1876,0.1876,0.1693,0.1693,13838.0],["2009-05-26",0.1954,0.1954,0.1459,0.1824,24300.0],["2009-05-27",0.1954,0.1954,0.1824,0.1824,8775.0],["2009-05-28",0.1693,0.1693,0.1433,0.1433,5063.0],["2009-05-29",0.1485,0.1798,0.1433,0.1459,42188.0],["2009-06-01",0.1433,0.1459,0.1329,0.1329,71888.0],["2009-06-02",0.1381,0.1381,0.1381,0.1381,5063.0],["2009-06-03",0.1329,0.1355,0.1329,0.1355,5400.0],["2009-06-04",0.1667,0.1667,0.1329,0.1459,27338.0],["2009-06-05",0.1954,0.1954,0.1641,0.1641,163350.0],["2009-06-08",0.1641,0.1641,0.1641,0.1641,0.0],["2009-06-09",0.1485,0.1563,0.1381,0.1537,29700.0],["2009-06-10",0.1485,0.1485,0.1433,0.1433,6750.0],["2009-06-11",0.1537,0.1537,0.1433,0.1537,60413.0],["2009-06-12",0.1537,0.1641,0.1537,0.1641,79650.0],["2009-06-15",0.1641,0.1824,0.1433,0.1433,39150.0],["2009-06-16",0.1433,0.1589,0.1407,0.1589,128588.0],["2009-06-17",0.1772,0.2084,0.1459,0.1928,560588.0],["2009-06-18",0.1954,0.2475,0.1954,0.2345,267638.0],["2009-06-19",0.2345,0.2345,0.198,0.198,29363.0],["2009-06-22",0.224,0.224,0.1928,0.1928,12488.0],["2009-06-23",0.224,0.2814,0.224,0.2605,26325.0],["2009-06-24",0.2475,0.2475,0.2084,0.2084,13500.0],["2009-06-25",0.2657,0.284,0.2345,0.2345,129938.0],["2009-06-26",0.4533,0.4533,0.3361,0.4038,227813.0],["2009-06-29",0.4429,0.4533,0.3908,0.4168,193050.0],["2009-06-30",0.4299,0.4299,0.383,0.3856,34425.0],["2009-07-01",0.3517,0.409,0.2735,0.2761,110363.0],["2009-07-02",0.2866,0.4012,0.2788,0.4012,132300.0],["2009-07-06",0.4116,0.6304,0.4116,0.5523,434025.0],["2009-07-07",0.5471,0.7034,0.4715,0.495,1206900.0],["2009-07-08",0.5158,0.5158,0.3517,0.4351,376313.0],["2009-07-09",0.4194,0.4429,0.383,0.422,204188.0],["2009-07-10",0.422,0.4533,0.3777,0.4481,109013.0],["2009-07-13",0.3908,0.4559,0.3908,0.4168,50963.0],["2009-07-14",0.3569,0.4507,0.3569,0.422,34425.0],["2009-07-15",0.4377,0.4585,0.3986,0.4012,72900.0],["2009-07-16",0.4377,0.4767,0.4299,0.4585,65138.0],["2009-07-17",0.482,0.4924,0.4637,0.4689,30038.0],["2009-07-20",0.4533,0.4585,0.4325,0.4325,47925.0],["2009-07-21",0.422,0.422,0.3647,0.3882,58050.0],["2009-07-22",0.3986,0.4403,0.3986,0.4012,22613.0],["2009-07-23",0.3517,0.4559,0.3517,0.4351,22950.0],["2009-07-24",0.4481,0.4481,0.4455,0.4455,7425.0],["2009-07-27",0.4559,0.4924,0.4325,0.4559,37125.0],["2009-07-28",0.4507,0.4559,0.4299,0.4299,10463.0],["2009-07-29",0.4299,0.4351,0.4168,0.4168,5400.0],["2009-07-30",0.4559,0.521,0.3335,0.3908,173138.0],["2009-07-31",0.3908,0.3934,0.3517,0.3777,110025.0],["2009-08-03",0.3908,0.5601,0.3908,0.5549,290588.0],["2009-08-04",0.5575,0.5992,0.5002,0.5523,138713.0],["2009-08-05",0.6331,0.6357,0.5888,0.607,72900.0],["2009-08-06",0.6226,0.6252,0.5549,0.6252,29025.0],["2009-08-07",0.6122,0.6122,0.5627,0.5757,40838.0],["2009-08-10",0.5914,0.6383,0.5731,0.6383,25313.0],["2009-08-11",0.6383,0.6383,0.5731,0.5862,38475.0],["2009-08-12",0.5705,0.6122,0.521,0.5862,29025.0],["2009-08-13",0.5653,0.5862,0.4194,0.4194,39488.0],["2009-08-14",0.6096,0.6278,0.5341,0.6252,246713.0],["2009-08-17",0.5914,0.6226,0.5341,0.6122,49950.0],["2009-08-18",0.6018,0.6252,0.5523,0.6252,42863.0],["2009-08-19",0.6226,0.6226,0.5601,0.5679,48263.0],["2009-08-20",0.5731,0.6513,0.5419,0.5783,154913.0],["2009-08-21",0.5497,0.6513,0.5341,0.5653,63450.0],["2009-08-24",0.6331,0.6747,0.5731,0.6148,77625.0],["2009-08-25",0.6148,0.6148,0.5783,0.5783,36450.0],["2009-08-26",0.5992,0.6747,0.5992,0.6747,67500.0],["2009-08-27",0.6747,0.6747,0.6122,0.6747,24975.0],["2009-08-28",0.6565,0.7503,0.6565,0.7216,335813.0],["2009-08-31",0.7086,0.7086,0.6799,0.693,16538.0],["2009-09-01",0.6565,0.8076,0.6565,0.7242,72563.0],["2009-09-02",0.7399,0.7815,0.7399,0.7763,41850.0],["2009-09-03",0.805,0.9639,0.7815,0.8258,145800.0],["2009-09-04",0.8336,0.8831,0.8336,0.8597,30713.0],["2009-09-08",0.8884,1.0421,0.8753,1.003,96525.0],["2009-09-09",1.0342,1.2166,1.016,1.102,175163.0],["2009-09-10",1.1645,1.3026,1.1046,1.1723,169425.0],["2009-09-11",1.1723,1.1723,1.089,1.102,94838.0],["2009-09-14",1.1176,1.1176,0.9587,1.0525,158963.0],["2009-09-15",1.0525,1.0916,0.9821,0.99,74925.0],["2009-09-16",0.9821,0.99,0.8936,0.9561,58725.0],["2009-09-17",0.917,0.917,0.8623,0.8623,63450.0],["2009-09-18",0.8649,0.8988,0.8649,0.8649,25988.0],["2009-09-21",0.8649,0.8936,0.8076,0.8363,29025.0],["2009-09-22",0.8363,0.891,0.7815,0.8493,175163.0],["2009-09-23",0.8571,0.8962,0.831,0.891,73913.0],["2009-09-24",0.9717,0.9717,0.8962,0.9379,51638.0],["2009-09-25",0.9118,0.9326,0.891,0.93,6075.0],["2009-09-28",0.9691,1.0238,0.8727,0.9613,32400.0],["2009-09-29",0.9483,0.9509,0.8649,0.8701,53325.0],["2009-09-30",0.917,0.9196,0.9118,0.9144,6413.0],["2009-10-01",0.9326,1.029,0.8831,0.9144,23963.0],["2009-10-02",0.8597,0.8597,0.8258,0.8258,17888.0],["2009-10-05",0.8206,0.8415,0.7998,0.8415,146813.0],["2009-10-06",0.7998,0.8076,0.7763,0.7946,52650.0],["2009-10-07",0.7581,0.7998,0.7581,0.7581,50625.0],["2009-10-08",0.7216,0.8415,0.7216,0.7789,78638.0],["2009-10-09",0.7868,0.8441,0.7763,0.7763,19238.0],["2009-10-12",0.805,0.8779,0.805,0.8597,65475.0],["2009-10-13",0.8336,0.8336,0.7633,0.7659,10125.0],["2009-10-14",0.7946,0.8284,0.7946,0.8076,13163.0],["2009-10-15",0.8441,0.8441,0.7633,0.7633,61088.0],["2009-10-16",0.7842,0.7868,0.732,0.7555,18225.0],["2009-10-19",0.8024,0.8024,0.732,0.7347,36788.0],["2009-10-20",0.732,0.7633,0.732,0.7347,5738.0],["2009-10-21",0.732,0.7477,0.706,0.706,21263.0],["2009-10-22",0.6956,0.7294,0.6799,0.7294,73238.0],["2009-10-23",0.7451,0.7737,0.7086,0.7242,18900.0],["2009-10-26",0.6799,0.6826,0.6799,0.6826,1350.0],["2009-10-27",0.6826,0.6826,0.5888,0.5888,66825.0],["2009-10-28",0.5705,0.5705,0.4976,0.5315,49950.0],["2009-10-29",0.4976,0.5445,0.4976,0.5184,27000.0],["2009-10-30",0.5731,0.594,0.521,0.521,14175.0],["2009-11-02",0.4429,0.5731,0.4429,0.4976,42525.0],["2009-11-03",0.4689,0.4741,0.4429,0.4507,24300.0],["2009-11-04",0.5341,0.5471,0.4559,0.508,42188.0],["2009-11-05",0.521,0.5471,0.5132,0.5184,33750.0],["2009-11-06",0.521,0.5445,0.4741,0.521,19238.0],["2009-11-09",0.5705,0.5705,0.4715,0.521,21263.0],["2009-11-10",0.5627,0.5705,0.5132,0.5132,15863.0],["2009-11-11",0.5262,0.5341,0.495,0.5341,15863.0],["2009-11-12",0.5731,0.6539,0.5445,0.6383,46913.0],["2009-11-13",0.6383,0.6383,0.5288,0.5288,675.0],["2009-11-16",0.5393,0.5471,0.5393,0.5471,3375.0],["2009-11-17",0.5315,0.5419,0.5288,0.5419,3038.0],["2009-11-18",0.6487,0.6487,0.5549,0.5549,3375.0],["2009-11-19",0.5549,0.6096,0.5471,0.607,40163.0],["2009-11-20",0.607,0.6435,0.607,0.6122,22950.0],["2009-11-23",0.6409,0.6435,0.6252,0.6304,19575.0],["2009-11-24",0.6122,0.6122,0.6122,0.6122,12825.0],["2009-11-25",0.6174,0.6174,0.5992,0.607,12150.0],["2009-11-27",0.6409,0.6409,0.5757,0.5783,11138.0],["2009-11-30",0.5809,0.5809,0.5549,0.5549,3713.0],["2009-12-01",0.5419,0.5601,0.5419,0.5575,21263.0],["2009-12-02",0.5419,0.5627,0.521,0.5627,20925.0],["2009-12-03",0.5783,0.5783,0.5236,0.5262,10463.0],["2009-12-04",0.5601,0.5601,0.5262,0.5549,10800.0],["2009-12-07",0.5914,0.5914,0.5471,0.5471,1350.0],["2009-12-08",0.5393,0.5992,0.5393,0.5992,21938.0],["2009-12-09",0.5705,0.5705,0.5523,0.5523,10800.0],["2009-12-10",0.5419,0.5992,0.5393,0.5914,21938.0],["2009-12-11",0.5471,0.5471,0.5393,0.5393,4050.0],["2009-12-14",0.5679,0.6435,0.5679,0.5888,66825.0],["2009-12-15",0.6409,0.6409,0.5992,0.5992,30375.0],["2009-12-16",0.6226,0.6435,0.6226,0.6409,12825.0],["2009-12-17",0.5992,0.5992,0.5992,0.5992,6750.0],["2009-12-18",0.6044,0.6044,0.5757,0.5757,24300.0],["2009-12-21",0.5757,0.5757,0.5549,0.5575,25650.0],["2009-12-22",0.5497,0.5862,0.5497,0.5653,24638.0],["2009-12-23",0.5862,0.5862,0.5523,0.5549,38813.0],["2009-12-24",0.5601,0.5601,0.5601,0.5601,10125.0],["2009-12-28",0.5601,0.5862,0.5523,0.5523,15188.0],["2009-12-29",0.5731,0.5731,0.5419,0.5419,35438.0],["2009-12-30",0.5445,0.5549,0.5445,0.5445,19575.0],["2009-12-31",0.5731,0.6357,0.5731,0.6331,17550.0],["2010-01-04",0.6409,0.7763,0.6409,0.7763,70875.0],["2010-01-05",0.7763,0.8389,0.7555,0.7972,113400.0],["2010-01-06",0.7659,0.7815,0.719,0.7737,49275.0],["2010-01-07",0.7737,0.7815,0.732,0.7425,31050.0],["2010-01-08",0.7138,0.7138,0.6383,0.6721,50288.0],["2010-01-11",0.6721,0.7138,0.6643,0.7034,41513.0],["2010-01-12",0.6878,0.7164,0.6878,0.7034,43200.0],["2010-01-13",0.7008,0.8206,0.7008,0.7216,68850.0],["2010-01-14",0.7451,0.7451,0.7216,0.7216,11813.0],["2010-01-15",0.7034,0.706,0.6956,0.706,17550.0],["2010-01-19",0.7008,0.7789,0.6799,0.6878,46575.0],["2010-01-20",0.693,0.693,0.6799,0.6799,42863.0],["2010-01-21",0.6852,0.6956,0.6513,0.6513,29700.0],["2010-01-22",0.6435,0.7555,0.6383,0.6799,24300.0],["2010-01-25",0.7294,0.7294,0.6721,0.6721,18563.0],["2010-01-26",0.7268,0.7477,0.6799,0.7086,17888.0],["2010-01-27",0.7086,0.7086,0.7086,0.7086,0.0],["2010-01-28",0.7268,0.7294,0.6643,0.693,26663.0],["2010-01-29",0.6695,0.6904,0.6695,0.6695,5063.0],["2010-02-01",0.6904,0.693,0.6669,0.6747,13838.0],["2010-02-02",0.7268,0.7399,0.6904,0.6904,20588.0],["2010-02-03",0.7477,0.7529,0.6799,0.7477,39488.0],["2010-02-04",0.6982,0.7425,0.6695,0.7008,15188.0],["2010-02-05",0.6799,0.7112,0.6747,0.6773,29363.0],["2010-02-08",0.6695,0.6773,0.6383,0.6617,10125.0],["2010-02-09",0.6383,0.7008,0.6383,0.6904,10125.0],["2010-02-10",0.6904,0.6904,0.6904,0.6904,0.0],["2010-02-11",0.6513,0.7034,0.6383,0.7034,21263.0],["2010-02-12",0.7034,0.7034,0.7034,0.7034,0.0],["2010-02-16",0.719,0.7268,0.693,0.693,7088.0],["2010-02-17",0.7008,0.7008,0.6643,0.6643,3713.0],["2010-02-18",0.6643,0.6643,0.6643,0.6643,0.0],["2010-02-19",0.6695,0.6695,0.6331,0.6357,27000.0],["2010-02-22",0.6643,0.6643,0.6435,0.6565,21263.0],["2010-02-23",0.7138,0.7164,0.6331,0.6357,14175.0],["2010-02-24",0.6513,0.6747,0.6383,0.6747,40500.0],["2010-02-25",0.6695,0.6852,0.6435,0.6852,28350.0],["2010-02-26",0.6904,0.6904,0.6357,0.6904,19238.0],["2010-03-01",0.6721,0.6721,0.6461,0.6461,12150.0],["2010-03-02",0.6956,0.7034,0.6513,0.6721,19238.0],["2010-03-03",0.6878,0.6904,0.6513,0.6773,7763.0],["2010-03-04",0.6643,0.6799,0.6643,0.6773,1688.0],["2010-03-05",0.7034,0.7164,0.6773,0.7164,25313.0],["2010-03-08",0.7164,0.7164,0.6617,0.6852,33075.0],["2010-03-09",0.6773,0.6904,0.6773,0.6904,4725.0],["2010-03-10",0.6826,0.7425,0.6826,0.7425,84713.0],["2010-03-11",0.7294,0.8206,0.7294,0.8206,112050.0],["2010-03-12",0.8206,0.8206,0.732,0.732,58725.0],["2010-03-15",0.7685,0.818,0.732,0.7425,78638.0],["2010-03-16",0.7633,0.8206,0.7633,0.7685,5738.0],["2010-03-17",0.7633,0.7633,0.7633,0.7633,5738.0],["2010-03-18",0.831,0.831,0.7685,0.7789,72563.0],["2010-03-19",0.8389,0.8441,0.7294,0.7294,35100.0],["2010-03-22",0.7425,0.8128,0.719,0.7894,15188.0],["2010-03-23",0.8232,0.8336,0.7451,0.7685,49275.0],["2010-03-24",0.7607,0.8206,0.7529,0.7815,65138.0],["2010-03-25",0.7998,0.8128,0.7763,0.8076,28688.0],["2010-03-26",0.7998,0.8076,0.7815,0.7946,11138.0],["2010-03-29",0.7633,0.8024,0.7633,0.7633,12825.0],["2010-03-30",0.7789,0.7998,0.7268,0.7373,19913.0],["2010-03-31",0.7477,0.7555,0.693,0.7555,47250.0],["2010-04-01",0.7555,0.8076,0.7294,0.7685,61088.0],["2010-04-05",0.7711,0.7815,0.7659,0.7685,32400.0],["2010-04-06",0.7972,0.8024,0.7607,0.7972,15863.0],["2010-04-07",0.7633,0.7685,0.7477,0.7503,31725.0],["2010-04-08",0.7477,0.7711,0.719,0.7451,29025.0],["2010-04-09",0.7451,0.7451,0.7451,0.7451,0.0],["2010-04-12",0.7555,0.792,0.7555,0.7659,66150.0],["2010-04-13",0.8102,0.8102,0.7555,0.7815,50625.0],["2010-04-14",0.7633,0.7946,0.7477,0.7815,8438.0],["2010-04-15",0.7998,0.8024,0.7815,0.7946,25988.0],["2010-04-16",0.8232,0.8336,0.7815,0.8206,42525.0],["2010-04-19",0.8206,0.8441,0.7842,0.805,123188.0],["2010-04-20",0.805,0.805,0.805,0.805,0.0],["2010-04-21",0.8467,0.9118,0.8102,0.8493,85725.0],["2010-04-22",0.8545,0.8962,0.8519,0.8962,9788.0],["2010-04-23",0.9066,0.9118,0.8519,0.9118,25650.0],["2010-04-26",0.9118,0.9613,0.8858,0.9405,114413.0],["2010-04-27",0.9405,0.9613,0.8675,0.904,38138.0],["2010-04-28",0.8858,0.8858,0.8519,0.8831,8438.0],["2010-04-29",0.8232,0.8441,0.6982,0.8363,141413.0],["2010-04-30",0.8467,0.9118,0.8441,0.8493,27000.0],["2010-05-03",0.8988,0.8988,0.7399,0.792,187650.0],["2010-05-04",0.7633,0.7894,0.7425,0.7737,38138.0],["2010-05-05",0.7868,0.7868,0.7425,0.7711,4050.0],["2010-05-06",0.7399,0.805,0.7399,0.805,39825.0],["2010-05-07",0.7737,0.7789,0.7294,0.7581,12825.0],["2010-05-10",0.805,0.805,0.6904,0.7399,28350.0],["2010-05-11",0.7477,0.7763,0.7477,0.7477,15525.0],["2010-05-12",0.7294,0.8701,0.7294,0.7815,85388.0],["2010-05-13",0.7946,0.7972,0.7815,0.7946,113063.0],["2010-05-14",0.7815,0.8102,0.7555,0.7555,18563.0],["2010-05-17",0.7763,0.8284,0.7763,0.8076,13163.0],["2010-05-18",0.7842,0.8076,0.7842,0.8076,11475.0],["2010-05-19",0.8232,0.8232,0.7373,0.792,25988.0],["2010-05-20",0.7815,0.7815,0.7164,0.7164,12825.0],["2010-05-21",0.7503,0.7555,0.6643,0.6643,57375.0],["2010-05-24",0.7008,0.719,0.6826,0.7112,40838.0],["2010-05-25",0.6669,0.7112,0.6252,0.6617,22613.0],["2010-05-26",0.6799,0.693,0.6565,0.6591,14850.0],["2010-05-27",0.6591,0.7086,0.6513,0.6513,5063.0],["2010-05-28",0.6409,0.6513,0.6409,0.6513,3713.0],["2010-06-01",0.7555,0.7972,0.6721,0.7425,67163.0],["2010-06-02",0.7425,0.7425,0.6982,0.7242,17213.0],["2010-06-03",0.7477,0.7477,0.6904,0.7451,18225.0],["2010-06-04",0.7451,0.7451,0.6904,0.6904,8775.0],["2010-06-07",0.7451,0.7815,0.6539,0.7008,27000.0],["2010-06-08",0.6617,0.6617,0.6304,0.6304,38138.0],["2010-06-09",0.6513,0.6513,0.6513,0.6513,3713.0],["2010-06-10",0.6513,0.6539,0.6096,0.6252,17213.0],["2010-06-11",0.6487,0.6487,0.5757,0.607,40500.0],["2010-06-14",0.5992,0.6148,0.5992,0.6148,28350.0],["2010-06-15",0.6226,0.6357,0.5731,0.5992,51300.0],["2010-06-16",0.6096,0.6096,0.5731,0.5862,33413.0],["2010-06-17",0.6747,0.6747,0.5992,0.6513,58050.0],["2010-06-18",0.6331,0.6513,0.5992,0.6513,13838.0],["2010-06-21",0.6122,0.6721,0.5809,0.6643,18563.0],["2010-06-22",0.6513,0.6617,0.5888,0.6565,15525.0],["2010-06-23",0.6018,0.6513,0.5992,0.6513,9113.0],["2010-06-24",0.5992,0.6487,0.5992,0.6487,2700.0],["2010-06-25",0.6174,0.6487,0.6018,0.6044,16875.0],["2010-06-28",0.5992,0.6226,0.5731,0.5731,16200.0],["2010-06-29",0.5731,0.5731,0.5158,0.521,38138.0],["2010-06-30",0.521,0.521,0.4715,0.482,99225.0],["2010-07-01",0.482,0.521,0.482,0.5158,47925.0],["2010-07-02",0.508,0.5132,0.508,0.508,20588.0],["2010-07-06",0.5028,0.5028,0.482,0.482,45900.0],["2010-07-07",0.5054,0.508,0.4741,0.4924,52313.0],["2010-07-08",0.5002,0.5679,0.4846,0.495,5400.0],["2010-07-09",0.495,0.495,0.495,0.495,0.0],["2010-07-12",0.521,0.5236,0.495,0.508,6413.0],["2010-07-13",0.495,0.5002,0.482,0.4898,7088.0],["2010-07-14",0.5106,0.521,0.4924,0.5184,33413.0],["2010-07-15",0.521,0.521,0.482,0.495,17888.0],["2010-07-16",0.495,0.495,0.4741,0.482,18225.0],["2010-07-19",0.495,0.495,0.495,0.495,4388.0],["2010-07-20",0.4846,0.4846,0.4846,0.4846,1013.0],["2010-07-21",0.4846,0.5419,0.4846,0.4898,12150.0],["2010-07-22",0.4689,0.4924,0.4689,0.4924,5738.0],["2010-07-23",0.482,0.482,0.482,0.482,338.0],["2010-07-26",0.482,0.482,0.482,0.482,1688.0],["2010-07-27",0.5184,0.5184,0.5158,0.5158,675.0],["2010-07-28",0.5054,0.5054,0.5054,0.5054,675.0],["2010-07-29",0.4846,0.5054,0.482,0.5054,31725.0],["2010-07-30",0.5471,0.5471,0.4715,0.521,8775.0],["2010-08-02",0.6383,0.7815,0.6357,0.693,470813.0],["2010-08-03",0.7138,0.7373,0.6982,0.706,61425.0],["2010-08-04",0.6904,0.6904,0.6669,0.6669,30375.0],["2010-08-05",0.7034,0.719,0.6695,0.6695,7088.0],["2010-08-06",0.719,0.719,0.6669,0.693,11138.0],["2010-08-09",0.6721,0.693,0.6695,0.6695,4050.0],["2010-08-10",0.6643,0.6643,0.6122,0.6226,18225.0],["2010-08-11",0.5836,0.5914,0.5601,0.5601,61088.0],["2010-08-12",0.5653,0.6044,0.5601,0.5731,9788.0],["2010-08-13",0.5497,0.5731,0.5497,0.5523,41850.0],["2010-08-16",0.5445,0.5497,0.5445,0.5497,5738.0],["2010-08-17",0.5601,0.5601,0.5262,0.5419,6075.0],["2010-08-18",0.6617,0.6617,0.6148,0.6148,12488.0],["2010-08-19",0.594,0.594,0.5262,0.5262,55688.0],["2010-08-20",0.5601,0.5809,0.5028,0.5575,62100.0],["2010-08-23",0.5836,0.5966,0.5471,0.5471,39825.0],["2010-08-24",0.5288,0.5419,0.5158,0.521,73913.0],["2010-08-25",0.5679,0.5679,0.5158,0.5471,34088.0],["2010-08-26",0.5471,0.5471,0.5471,0.5471,0.0],["2010-08-27",0.5471,0.5471,0.5471,0.5471,0.0],["2010-08-30",0.5471,0.5471,0.5158,0.5158,20925.0],["2010-08-31",0.5601,0.5601,0.521,0.5471,7425.0],["2010-09-01",0.5601,0.5601,0.5393,0.5575,9113.0],["2010-09-02",0.5523,0.5601,0.5445,0.5601,5063.0],["2010-09-03",0.5549,0.5549,0.5341,0.5341,45900.0],["2010-09-07",0.5471,0.5471,0.5158,0.5158,56363.0],["2010-09-08",0.5158,0.5627,0.5158,0.5184,71550.0],["2010-09-09",0.5341,0.5341,0.5341,0.5341,338.0],["2010-09-10",0.5497,0.5523,0.5471,0.5497,10463.0],["2010-09-13",0.5184,0.6383,0.5106,0.6383,74588.0],["2010-09-14",0.6304,0.6304,0.5471,0.5783,25650.0],["2010-09-15",0.5757,0.6044,0.5627,0.5862,9113.0],["2010-09-16",0.5836,0.5862,0.5288,0.5523,17888.0],["2010-09-17",0.5966,0.607,0.5627,0.607,47925.0],["2010-09-20",0.6304,0.6383,0.607,0.6357,32400.0],["2010-09-21",0.6357,0.6357,0.6044,0.6044,20588.0],["2010-09-22",0.6044,0.6513,0.5757,0.5757,8438.0],["2010-09-23",0.5653,0.5731,0.5471,0.5653,10800.0],["2010-09-24",0.5757,0.5992,0.4741,0.5341,177525.0],["2010-09-27",0.5445,0.5731,0.5419,0.5601,28688.0],["2010-09-28",0.5549,0.5549,0.5236,0.5471,14175.0],["2010-09-29",0.5419,0.5705,0.5419,0.5601,24975.0],["2010-09-30",0.5601,0.5601,0.5549,0.5549,57713.0],["2010-10-01",0.5679,0.5679,0.5627,0.5679,5063.0],["2010-10-04",0.5262,0.5341,0.5236,0.5341,3375.0],["2010-10-05",0.5497,0.5575,0.5367,0.5575,4388.0],["2010-10-06",0.5575,0.5575,0.5575,0.5575,0.0],["2010-10-07",0.5341,0.5601,0.508,0.5471,36788.0],["2010-10-08",0.5471,0.5731,0.5419,0.5731,21263.0],["2010-10-11",0.5471,0.5523,0.5445,0.5523,5063.0],["2010-10-12",0.5523,0.5549,0.5341,0.5549,19575.0],["2010-10-13",0.5653,0.5679,0.5262,0.5471,25988.0],["2010-10-14",0.5445,0.5523,0.521,0.5471,47588.0],["2010-10-15",0.5471,0.5549,0.5419,0.5445,29025.0],["2010-10-18",0.5679,0.5731,0.5471,0.5653,35438.0],["2010-10-19",0.5341,0.5601,0.5341,0.5601,8775.0],["2010-10-20",0.5705,0.5705,0.5601,0.5601,8438.0],["2010-10-21",0.5627,0.5627,0.5393,0.5393,10125.0],["2010-10-22",0.5679,0.594,0.5601,0.594,15863.0],["2010-10-25",0.6044,0.6044,0.5705,0.5705,1350.0],["2010-10-26",0.5497,0.5731,0.5471,0.5731,10800.0],["2010-10-27",0.5627,0.5627,0.5393,0.5393,100913.0],["2010-10-28",0.5367,0.594,0.482,0.5236,153225.0],["2010-10-29",0.5236,0.5236,0.4715,0.5158,177525.0],["2010-11-01",0.5132,0.5132,0.495,0.495,12825.0],["2010-11-02",0.4924,0.4924,0.4741,0.4741,45563.0],["2010-11-03",0.4741,0.5002,0.4741,0.4872,36788.0],["2010-11-04",0.5002,0.508,0.4741,0.4767,106650.0],["2010-11-05",0.4767,0.508,0.4689,0.4872,141750.0],["2010-11-08",0.4767,0.482,0.4663,0.482,76613.0],["2010-11-09",0.4741,0.4898,0.4689,0.4715,13163.0],["2010-11-10",0.4689,0.5054,0.4689,0.5054,58050.0],["2010-11-11",0.5054,0.5054,0.4715,0.4793,18900.0],["2010-11-12",0.4767,0.4767,0.4715,0.4767,11138.0],["2010-11-15",0.4924,0.4924,0.4898,0.4898,7763.0],["2010-11-16",0.4767,0.4924,0.4767,0.4924,15863.0],["2010-11-17",0.4767,0.4793,0.4767,0.4793,3375.0],["2010-11-18",0.4767,0.5028,0.4767,0.4898,8775.0],["2010-11-19",0.4924,0.495,0.4898,0.4898,9113.0],["2010-11-22",0.4898,0.4898,0.4689,0.4715,36788.0],["2010-11-23",0.4689,0.4715,0.4663,0.4663,14850.0],["2010-11-24",0.4637,0.4637,0.4455,0.4455,107663.0],["2010-11-26",0.4455,0.4637,0.4455,0.4637,9450.0],["2010-11-29",0.4559,0.4846,0.4507,0.4793,16200.0],["2010-11-30",0.4637,0.4637,0.4455,0.4611,14850.0],["2010-12-01",0.4559,0.4663,0.4559,0.4637,9788.0],["2010-12-02",0.4611,0.4846,0.4611,0.4611,50625.0],["2010-12-03",0.4611,0.5028,0.4611,0.495,25988.0],["2010-12-06",0.5028,0.5288,0.4846,0.521,72900.0],["2010-12-07",0.5236,0.5236,0.4924,0.495,12488.0],["2010-12-08",0.5445,0.5445,0.4976,0.5315,21600.0],["2010-12-09",0.5002,0.5106,0.5002,0.5106,2025.0],["2010-12-10",0.5106,0.521,0.5106,0.5184,9450.0],["2010-12-13",0.495,0.508,0.495,0.495,39488.0],["2010-12-14",0.4976,0.4976,0.4976,0.4976,338.0],["2010-12-15",0.495,0.495,0.4585,0.4585,34425.0],["2010-12-16",0.4351,0.4637,0.4351,0.4429,108000.0],["2010-12-17",0.4403,0.4637,0.4403,0.4455,33750.0],["2010-12-20",0.4585,0.4898,0.4585,0.4611,23625.0],["2010-12-21",0.4741,0.482,0.4559,0.482,101588.0],["2010-12-22",0.4767,0.482,0.4481,0.482,28013.0],["2010-12-23",0.4585,0.4767,0.4585,0.4741,8438.0],["2010-12-27",0.4715,0.482,0.4689,0.4689,27338.0],["2010-12-28",0.482,0.4846,0.4689,0.4689,10463.0],["2010-12-29",0.4689,0.482,0.4689,0.4767,17213.0],["2010-12-30",0.4689,0.4793,0.4637,0.4793,34763.0],["2010-12-31",0.482,0.508,0.4741,0.495,59063.0],["2011-01-03",0.5236,0.5445,0.508,0.5341,61425.0],["2011-01-04",0.5367,0.5367,0.521,0.521,5063.0],["2011-01-05",0.5184,0.5184,0.5054,0.5054,1013.0],["2011-01-06",0.521,0.5341,0.4898,0.4898,4725.0],["2011-01-07",0.5184,0.5315,0.5106,0.5158,5063.0],["2011-01-10",0.5236,0.5236,0.495,0.5132,16538.0],["2011-01-11",0.4924,0.5158,0.4924,0.5158,11475.0],["2011-01-12",0.5184,0.5341,0.508,0.5315,84375.0],["2011-01-13",0.5341,0.5419,0.5132,0.5132,13838.0],["2011-01-14",0.5158,0.5315,0.5158,0.5262,7763.0],["2011-01-18",0.5288,0.5315,0.5184,0.5315,21600.0],["2011-01-19",0.5184,0.5288,0.508,0.5288,46913.0],["2011-01-20",0.5158,0.5158,0.4846,0.4872,18900.0],["2011-01-21",0.4872,0.5106,0.4872,0.508,8438.0],["2011-01-24",0.508,0.5341,0.4872,0.5288,35100.0],["2011-01-25",0.5106,0.5184,0.4872,0.5184,15863.0],["2011-01-26",0.4898,0.521,0.4898,0.521,9788.0],["2011-01-27",0.5028,0.5315,0.5002,0.5315,27000.0],["2011-01-28",0.5341,0.5471,0.5315,0.5341,131288.0],["2011-01-31",0.5341,0.5731,0.5341,0.5601,43200.0],["2011-02-01",0.5783,0.5783,0.5341,0.5601,40500.0],["2011-02-02",0.5679,0.5966,0.5523,0.594,12150.0],["2011-02-03",0.594,0.5966,0.594,0.594,5400.0],["2011-02-04",0.5914,0.594,0.5914,0.594,4725.0],["2011-02-07",0.594,0.6096,0.5523,0.5783,27338.0],["2011-02-08",0.5601,0.5601,0.5367,0.5367,15525.0],["2011-02-09",0.5367,0.5862,0.5367,0.5705,12488.0],["2011-02-10",0.5523,0.5523,0.5393,0.5419,10800.0],["2011-02-11",0.5419,0.5523,0.5393,0.5419,7425.0],["2011-02-14",0.5419,0.5575,0.5419,0.5471,21600.0],["2011-02-15",0.5523,0.5966,0.5367,0.5393,37125.0],["2011-02-16",0.581,0.5836,0.5367,0.5367,6750.0],["2011-02-17",0.5393,0.5445,0.5367,0.5445,6075.0],["2011-02-18",0.5445,0.5445,0.5445,0.5445,0.0],["2011-02-22",0.5393,0.5393,0.508,0.5367,101250.0],["2011-02-23",0.5341,0.5341,0.5341,0.5341,7088.0],["2011-02-24",0.5341,0.5367,0.5341,0.5341,42188.0],["2011-02-25",0.5419,0.5523,0.5315,0.5419,3713.0],["2011-02-28",0.5367,0.5471,0.5367,0.5419,7763.0],["2011-03-01",0.5341,0.5341,0.508,0.5288,23288.0],["2011-03-02",0.5315,0.5341,0.5158,0.5341,10800.0],["2011-03-03",0.5367,0.5523,0.5236,0.5523,5738.0],["2011-03-04",0.5679,0.6513,0.5627,0.5705,59063.0],["2011-03-07",0.5757,0.6018,0.5419,0.5809,53325.0],["2011-03-08",0.5862,0.5862,0.5419,0.5731,15188.0],["2011-03-09",0.5783,0.5992,0.5783,0.5836,14513.0],["2011-03-10",0.5914,0.6174,0.5731,0.6044,10125.0],["2011-03-11",0.5862,0.6174,0.5862,0.5966,40163.0],["2011-03-14",0.5966,0.62,0.5262,0.5341,113063.0],["2011-03-15",0.5132,0.5731,0.5132,0.5731,55688.0],["2011-03-16",0.5731,0.5731,0.5497,0.5497,23625.0],["2011-03-17",0.5523,0.5705,0.5497,0.5705,50625.0],["2011-03-18",0.5731,0.594,0.5731,0.594,14175.0],["2011-03-21",0.594,0.594,0.594,0.594,0.0],["2011-03-22",0.5966,0.6096,0.594,0.6018,10463.0],["2011-03-23",0.5992,0.6226,0.5992,0.6226,57713.0],["2011-03-24",0.6226,0.6591,0.6226,0.6487,94163.0],["2011-03-25",0.6617,0.6643,0.6513,0.6513,11475.0],["2011-03-28",0.6513,0.6513,0.6252,0.6252,10125.0],["2011-03-29",0.6278,0.6278,0.6018,0.6252,10463.0],["2011-03-30",0.6357,0.6539,0.6252,0.6539,20250.0],["2011-03-31",0.6513,0.7529,0.6513,0.7112,103950.0],["2011-04-01",0.7242,0.7242,0.6773,0.6773,51975.0],["2011-04-04",0.6826,0.7294,0.6826,0.6904,31050.0],["2011-04-05",0.6878,0.7477,0.6878,0.7294,11813.0],["2011-04-06",0.719,0.719,0.706,0.7164,4725.0],["2011-04-07",0.7034,0.7268,0.7034,0.7164,4725.0],["2011-04-08",0.7138,0.719,0.6773,0.6904,20250.0],["2011-04-11",0.6799,0.7242,0.6799,0.7112,3713.0],["2011-04-12",0.7268,0.7294,0.7216,0.7294,13838.0],["2011-04-13",0.7294,0.7294,0.7294,0.7294,338.0],["2011-04-14",0.7294,0.7294,0.7294,0.7294,0.0],["2011-04-15",0.7034,0.7164,0.7034,0.7164,2363.0],["2011-04-18",0.6695,0.6695,0.6278,0.6278,30713.0],["2011-04-19",0.6304,0.6383,0.6304,0.6383,2363.0],["2011-04-20",0.6487,0.6878,0.6487,0.6487,3375.0],["2011-04-21",0.6617,0.6747,0.6252,0.6747,1013.0],["2011-04-25",0.6852,0.6852,0.6852,0.6852,1350.0],["2011-04-26",0.6852,0.6852,0.6331,0.6331,4388.0],["2011-04-27",0.6252,0.6278,0.6252,0.6252,19238.0],["2011-04-28",0.6252,0.6252,0.6252,0.6252,2025.0],["2011-04-29",0.6252,0.6252,0.6122,0.62,19913.0],["2011-05-02",0.6122,0.7164,0.6122,0.693,47250.0],["2011-05-03",0.7216,0.7216,0.5809,0.6304,19575.0],["2011-05-04",0.6304,0.6304,0.6304,0.6304,338.0],["2011-05-05",0.6304,0.6304,0.6304,0.6304,338.0],["2011-05-06",0.5757,0.6304,0.5731,0.5836,47250.0],["2011-05-09",0.5836,0.5888,0.5809,0.5888,13500.0],["2011-05-10",0.5862,0.5862,0.5862,0.5862,12825.0],["2011-05-11",0.5992,0.6174,0.5836,0.5992,8438.0],["2011-05-12",0.5992,0.607,0.5862,0.5914,5400.0],["2011-05-13",0.5601,0.6122,0.5523,0.5836,11475.0],["2011-05-16",0.5836,0.5836,0.5836,0.5836,0.0],["2011-05-17",0.5497,0.5549,0.5497,0.5523,9450.0],["2011-05-18",0.5523,0.5601,0.5523,0.5601,2700.0],["2011-05-19",0.5549,0.5783,0.5549,0.5783,1013.0],["2011-05-20",0.6174,0.62,0.6148,0.6174,19913.0],["2011-05-23",0.6278,0.6278,0.5601,0.5757,16538.0],["2011-05-24",0.5731,0.6461,0.5679,0.5679,18563.0],["2011-05-25",0.5653,0.5914,0.5601,0.5809,14513.0],["2011-05-26",0.5679,0.6174,0.5679,0.5862,4725.0],["2011-05-27",0.5836,0.5836,0.5809,0.5809,4050.0],["2011-05-31",0.5836,0.5862,0.5757,0.5809,8775.0],["2011-06-01",0.5809,0.5809,0.5809,0.5809,0.0],["2011-06-02",0.5862,0.6721,0.5132,0.5549,109013.0],["2011-06-03",0.5601,0.5809,0.5549,0.5809,23288.0],["2011-06-06",0.5757,0.5862,0.5315,0.5705,20925.0],["2011-06-07",0.5705,0.5705,0.5601,0.5601,2025.0],["2011-06-08",0.5653,0.5653,0.5549,0.5549,1013.0],["2011-06-09",0.521,0.5705,0.521,0.5471,8438.0],["2011-06-10",0.5393,0.5601,0.5393,0.5601,2363.0],["2011-06-13",0.5627,0.5627,0.4689,0.4741,204863.0],["2011-06-14",0.495,0.5445,0.495,0.5419,39825.0],["2011-06-15",0.5315,0.5601,0.4976,0.5497,69188.0],["2011-06-16",0.5497,0.5497,0.5028,0.5028,10463.0],["2011-06-17",0.5184,0.5705,0.5106,0.5106,31725.0],["2011-06-20",0.5106,0.5341,0.5106,0.5288,16200.0],["2011-06-21",0.5471,0.5705,0.5236,0.5236,36113.0],["2011-06-22",0.5367,0.5627,0.5184,0.5236,11138.0],["2011-06-23",0.5236,0.5627,0.521,0.5575,7425.0],["2011-06-24",0.5575,0.5575,0.5288,0.5288,30038.0],["2011-06-27",0.5341,0.5341,0.5341,0.5341,675.0],["2011-06-28",0.5341,0.5419,0.521,0.5419,5400.0],["2011-06-29",0.5341,0.5419,0.5184,0.5419,24975.0],["2011-06-30",0.5367,0.5445,0.5367,0.5445,4388.0],["2011-07-01",0.5445,0.5445,0.5445,0.5445,338.0],["2011-07-05",0.5445,0.5445,0.5445,0.5445,0.0],["2011-07-06",0.5471,0.5549,0.5236,0.5549,13163.0],["2011-07-07",0.5523,0.5914,0.5523,0.5914,47588.0],["2011-07-08",0.5914,0.5914,0.5914,0.5914,0.0],["2011-07-11",0.5809,0.5809,0.5627,0.5679,3038.0],["2011-07-12",0.5679,0.5679,0.5679,0.5679,0.0],["2011-07-13",0.5809,0.5914,0.5705,0.5705,19238.0],["2011-07-14",0.5862,0.5862,0.5445,0.5575,16200.0],["2011-07-15",0.5575,0.5809,0.5575,0.5575,5738.0],["2011-07-18",0.5653,0.5653,0.5262,0.5262,13500.0],["2011-07-19",0.5419,0.5549,0.5262,0.5262,15863.0],["2011-07-20",0.5236,0.5497,0.5132,0.5184,24300.0],["2011-07-21",0.5184,0.5184,0.5184,0.5184,0.0],["2011-07-22",0.5158,0.5549,0.5158,0.5419,4725.0],["2011-07-25",0.5549,0.5549,0.521,0.5236,3713.0],["2011-07-26",0.5262,0.5471,0.5262,0.5445,9788.0],["2011-07-27",0.5367,0.5575,0.5288,0.5288,6413.0],["2011-07-28",0.5236,0.5236,0.521,0.521,29363.0],["2011-07-29",0.5992,0.5992,0.521,0.521,112388.0],["2011-08-01",0.5601,0.5862,0.5601,0.5862,65813.0],["2011-08-02",0.5705,0.5992,0.5705,0.5862,63113.0],["2011-08-03",0.5862,0.5992,0.5862,0.5862,8775.0],["2011-08-04",0.6096,0.6096,0.5757,0.5757,27675.0],["2011-08-05",0.5731,0.5757,0.5367,0.5367,19913.0],["2011-08-08",0.5341,0.5523,0.5106,0.5106,38475.0],["2011-08-09",0.5236,0.6122,0.5106,0.6122,38475.0],["2011-08-10",0.5783,0.5783,0.5054,0.508,51975.0],["2011-08-11",0.5341,0.5445,0.521,0.521,4725.0],["2011-08-12",0.5262,0.5262,0.5184,0.521,14513.0],["2011-08-15",0.5471,0.5471,0.5341,0.5341,2025.0],["2011-08-16",0.5419,0.5419,0.5054,0.5054,8438.0],["2011-08-17",0.5393,0.5601,0.5262,0.5262,72563.0],["2011-08-18",0.5393,0.5393,0.5054,0.5315,5738.0],["2011-08-19",0.5106,0.5393,0.508,0.5393,7425.0],["2011-08-22",0.5315,0.5315,0.5315,0.5315,1013.0],["2011-08-23",0.5315,0.5315,0.5054,0.508,21600.0],["2011-08-24",0.508,0.508,0.4976,0.5054,22950.0],["2011-08-25",0.5236,0.5236,0.5236,0.5236,3713.0],["2011-08-26",0.5236,0.5236,0.5236,0.5236,0.0],["2011-08-29",0.5236,0.5236,0.5132,0.5184,3375.0],["2011-08-30",0.5184,0.5184,0.5184,0.5184,0.0],["2011-08-31",0.5236,0.5236,0.5236,0.5236,675.0],["2011-09-01",0.521,0.521,0.5002,0.5002,6750.0],["2011-09-02",0.4976,0.5445,0.4976,0.5419,16875.0],["2011-09-06",0.5236,0.5236,0.5236,0.5236,6750.0],["2011-09-07",0.5236,0.5419,0.521,0.5236,16200.0],["2011-09-08",0.521,0.521,0.521,0.521,2025.0],["2011-09-09",0.5184,0.5184,0.495,0.495,42188.0],["2011-09-12",0.495,0.521,0.495,0.521,9788.0],["2011-09-13",0.521,0.521,0.521,0.521,675.0],["2011-09-14",0.5262,0.5262,0.5262,0.5262,675.0],["2011-09-15",0.5236,0.5288,0.5236,0.5262,53325.0],["2011-09-16",0.4976,0.5471,0.4976,0.5315,9113.0],["2011-09-19",0.5367,0.5367,0.4846,0.4898,21938.0],["2011-09-20",0.495,0.508,0.495,0.508,3038.0],["2011-09-21",0.4898,0.495,0.4898,0.495,16875.0],["2011-09-22",0.4767,0.5054,0.4767,0.5054,24638.0],["2011-09-23",0.482,0.5054,0.482,0.495,11813.0],["2011-09-26",0.482,0.4898,0.482,0.4872,15525.0],["2011-09-27",0.4924,0.4924,0.4924,0.4924,675.0],["2011-09-28",0.482,0.482,0.482,0.482,1350.0],["2011-09-29",0.482,0.4872,0.482,0.4872,4388.0],["2011-09-30",0.4846,0.4846,0.4846,0.4846,338.0],["2011-10-03",0.482,0.4846,0.4741,0.4741,21263.0],["2011-10-04",0.4793,0.4793,0.4741,0.4741,18900.0],["2011-10-05",0.4741,0.4741,0.4741,0.4741,0.0],["2011-10-06",0.4793,0.5054,0.4663,0.4741,10125.0],["2011-10-07",0.4689,0.4689,0.4637,0.4637,8438.0],["2011-10-10",0.4637,0.4689,0.4637,0.4689,7088.0],["2011-10-11",0.5054,0.5054,0.4637,0.482,12825.0],["2011-10-12",0.5054,0.5054,0.4559,0.4741,36450.0],["2011-10-13",0.4689,0.4976,0.4559,0.4585,5738.0],["2011-10-14",0.4924,0.4924,0.4533,0.4533,22613.0],["2011-10-17",0.4507,0.5028,0.4481,0.4559,21263.0],["2011-10-18",0.4533,0.4637,0.4429,0.4429,36450.0],["2011-10-19",0.4455,0.4689,0.4012,0.4299,71888.0],["2011-10-20",0.4246,0.4325,0.4246,0.4246,4725.0],["2011-10-21",0.4325,0.4637,0.4246,0.4507,128925.0],["2011-10-24",0.4429,0.4429,0.4429,0.4429,338.0],["2011-10-25",0.4637,0.4689,0.4637,0.4689,24300.0],["2011-10-26",0.4767,0.482,0.4767,0.4767,1350.0],["2011-10-27",0.5002,0.6096,0.5002,0.5914,243338.0],["2011-10-28",0.6096,0.6122,0.5288,0.5341,109013.0],["2011-10-31",0.5184,0.5236,0.508,0.5236,48938.0],["2011-11-01",0.521,0.5262,0.5158,0.5262,13163.0],["2011-11-02",0.5262,0.5262,0.5262,0.5262,0.0],["2011-11-03",0.5106,0.5679,0.5106,0.5679,21938.0],["2011-11-04",0.5679,0.6539,0.5679,0.6331,67500.0],["2011-11-07",0.6383,0.6383,0.5914,0.6122,31725.0],["2011-11-08",0.6331,0.6904,0.6304,0.6773,27000.0],["2011-11-09",0.6513,0.7034,0.6513,0.6747,34088.0],["2011-11-10",0.7008,0.7008,0.6643,0.6695,35775.0],["2011-11-11",0.6747,0.6826,0.6643,0.6643,42863.0],["2011-11-14",0.7008,0.7008,0.6018,0.607,82688.0],["2011-11-15",0.6044,0.6148,0.5731,0.6018,50288.0],["2011-11-16",0.594,0.6252,0.594,0.6226,8438.0],["2011-11-17",0.6174,0.6826,0.6174,0.6826,7763.0],["2011-11-18",0.719,0.719,0.6148,0.6904,28350.0],["2011-11-21",0.6695,0.6695,0.6252,0.6252,15525.0],["2011-11-22",0.6904,0.6956,0.6904,0.6956,4050.0],["2011-11-23",0.6695,0.6695,0.6487,0.6487,1688.0],["2011-11-25",0.6773,0.6773,0.6773,0.6773,4050.0],["2011-11-28",0.6773,0.6773,0.6565,0.6773,31388.0],["2011-11-29",0.6591,0.6591,0.6461,0.6513,18563.0],["2011-11-30",0.6669,0.719,0.6669,0.719,26663.0],["2011-12-01",0.7034,0.7086,0.7034,0.7086,20588.0],["2011-12-02",0.7138,0.9118,0.7138,0.8597,120150.0],["2011-12-05",0.8727,0.8858,0.7763,0.8831,210600.0],["2011-12-06",0.8753,0.9665,0.8753,0.9118,113063.0],["2011-12-07",0.9144,0.9926,0.8024,0.8858,65475.0],["2011-12-08",0.93,0.9326,0.8258,0.8727,18900.0],["2011-12-09",0.904,1.0342,0.904,1.0342,38138.0],["2011-12-12",1.0342,1.0342,0.9379,1.0108,86400.0],["2011-12-13",0.9926,0.9926,0.8988,0.9014,70538.0],["2011-12-14",0.9326,0.9509,0.8988,0.9248,5400.0],["2011-12-15",0.9353,0.9509,0.8988,0.9509,8775.0],["2011-12-16",0.9353,0.9353,0.8727,0.8727,13500.0],["2011-12-19",0.8988,0.9405,0.8779,0.9222,30375.0],["2011-12-20",0.9248,0.9769,0.8727,0.9509,21938.0],["2011-12-21",0.9639,0.9639,0.8779,0.8779,23288.0],["2011-12-22",0.9483,0.9509,0.8753,0.9379,40838.0],["2011-12-23",0.9379,0.9509,0.9353,0.9509,52650.0],["2011-12-27",0.9509,1.0421,0.9509,1.0421,50625.0],["2011-12-28",1.0421,1.1619,1.0342,1.1437,109013.0],["2011-12-29",1.1489,1.2244,1.1463,1.1853,135675.0],["2011-12-30",1.2036,1.2348,1.0447,1.0681,185288.0],["2012-01-03",1.0759,1.1593,1.0681,1.1202,54675.0],["2012-01-04",1.1202,1.1593,1.1202,1.1332,39150.0],["2012-01-05",1.1567,1.1723,1.1202,1.1593,71550.0],["2012-01-06",1.1619,1.1697,1.1228,1.1619,17213.0],["2012-01-09",1.1515,1.2244,1.1332,1.2244,49275.0],["2012-01-10",1.1723,1.214,1.1723,1.1984,98888.0],["2012-01-11",1.188,1.2791,1.1801,1.2765,86063.0],["2012-01-12",1.2765,1.2765,1.1984,1.2765,163350.0],["2012-01-13",1.2765,1.4068,1.2765,1.4068,137363.0],["2012-01-17",1.4901,1.5631,1.3807,1.4589,425250.0],["2012-01-18",1.4719,1.6074,1.4459,1.5996,290925.0],["2012-01-19",1.636,1.7585,1.636,1.6803,444825.0],["2012-01-20",1.6491,1.6491,1.4589,1.5631,249413.0],["2012-01-23",1.7481,1.7845,1.5787,1.7845,384075.0],["2012-01-24",1.7819,1.7819,1.7194,1.7585,238613.0],["2012-01-25",1.7455,1.7819,1.6439,1.6439,139725.0],["2012-01-26",1.6517,1.6517,1.5266,1.5501,234225.0],["2012-01-27",1.5136,1.524,1.3026,1.4042,481275.0],["2012-01-30",1.4068,1.4068,1.2557,1.3807,250088.0],["2012-01-31",1.3703,1.5605,1.3469,1.4901,200813.0],["2012-02-01",1.5136,1.6022,1.4901,1.5761,147150.0],["2012-02-02",1.5891,1.5944,1.4849,1.5579,113738.0],["2012-02-03",1.7012,1.7533,1.5761,1.6152,159300.0],["2012-02-06",1.5709,1.6204,1.524,1.5527,156263.0],["2012-02-07",1.5501,1.5709,1.5396,1.5501,66488.0],["2012-02-08",1.5605,1.5605,1.3755,1.3859,493088.0],["2012-02-09",1.3885,1.4954,1.3364,1.4823,156263.0],["2012-02-10",1.4849,1.537,1.4849,1.5162,286200.0],["2012-02-13",1.5292,1.5631,1.4797,1.5266,92813.0],["2012-02-14",1.524,1.524,1.4407,1.4615,111038.0],["2012-02-15",1.5032,1.5032,1.4459,1.4875,78300.0],["2012-02-16",1.4745,1.5292,1.4745,1.4875,24638.0],["2012-02-17",1.4667,1.623,1.4667,1.623,110025.0],["2012-02-21",1.6178,1.6386,1.5449,1.636,185963.0],["2012-02-22",1.6595,1.6934,1.623,1.6569,90450.0],["2012-02-23",1.6673,1.6829,1.6334,1.6412,41850.0],["2012-02-24",1.6543,1.7585,1.5917,1.6986,222750.0],["2012-02-27",1.6986,1.7038,1.597,1.6803,165375.0],["2012-02-28",1.6439,1.6439,1.61,1.61,97875.0],["2012-02-29",1.6282,1.6308,1.6074,1.6074,35438.0],["2012-03-01",1.6048,1.623,1.6048,1.6126,59738.0],["2012-03-02",1.6386,1.6725,1.6126,1.6725,88425.0],["2012-03-05",1.6725,1.6934,1.6543,1.6934,82013.0],["2012-03-06",1.6465,1.7428,1.6465,1.6751,58388.0],["2012-03-07",1.6777,1.7324,1.6751,1.7168,53663.0],["2012-03-08",1.7402,1.9513,1.735,1.8705,155588.0],["2012-03-09",1.9226,2.0841,1.9174,2.0815,278438.0],["2012-03-12",2.1102,2.3264,2.1102,2.1988,354375.0],["2012-03-13",2.3004,2.5088,2.2795,2.4358,394875.0],["2012-03-14",2.4905,2.4905,2.1232,2.2665,475200.0],["2012-03-15",2.4072,2.4593,2.303,2.4306,220388.0],["2012-03-16",2.4697,2.5609,2.4436,2.5009,317588.0],["2012-03-19",2.5999,2.7302,2.5166,2.6677,784013.0],["2012-03-20",2.7224,2.7745,2.6442,2.6807,531225.0],["2012-03-21",2.6729,2.8031,2.6703,2.7875,293625.0],["2012-03-22",2.7979,2.8266,2.6833,2.7719,437738.0],["2012-03-23",2.7458,2.7849,2.6963,2.7797,170775.0],["2012-03-26",2.7901,2.9047,2.7901,2.8995,406688.0],["2012-03-27",2.8995,3.0637,2.8969,3.0506,511988.0],["2012-03-28",3.0845,3.1653,3.0611,3.0949,456638.0],["2012-03-29",3.1653,3.1653,2.7771,2.9464,806963.0],["2012-03-30",3.108,3.1653,2.9751,3.1653,682088.0],["2012-04-02",3.1522,3.4649,3.0558,3.3841,745538.0],["2012-04-03",3.2981,3.3216,3.0402,3.1522,662175.0],["2012-04-04",3.1236,3.1236,2.4957,2.613,1811363.0],["2012-04-05",2.5661,2.652,2.4541,2.6286,805950.0],["2012-04-09",2.5348,2.54,2.2222,2.3707,1326038.0],["2012-04-10",2.3446,2.3863,2.1988,2.23,437738.0],["2012-04-11",2.2535,2.2665,2.0841,2.1988,486675.0],["2012-04-12",2.1988,2.4306,2.1883,2.3889,658125.0],["2012-04-13",2.3368,2.3733,2.2561,2.3499,294638.0],["2012-04-16",2.3603,2.4384,2.1493,2.2118,561263.0],["2012-04-17",2.2352,2.3889,2.1649,2.3837,406013.0],["2012-04-18",2.3733,2.4619,2.3212,2.3915,273713.0],["2012-04-19",2.4072,2.4072,2.3186,2.3837,209250.0],["2012-04-20",2.3941,2.4254,2.3342,2.3733,114075.0],["2012-04-23",2.2847,2.3342,2.243,2.3056,201825.0],["2012-04-24",2.2743,2.3811,2.217,2.3472,237600.0],["2012-04-25",2.3837,2.3837,2.2613,2.329,151875.0],["2012-04-26",2.7354,3.3476,2.7354,2.9803,2426288.0],["2012-04-27",2.9595,3.4805,2.9438,3.3867,1980450.0],["2012-04-30",3.3268,3.4909,3.2851,3.3711,698625.0],["2012-05-01",3.3763,3.3867,3.2773,3.3659,577125.0],["2012-05-02",3.3841,3.5404,3.3164,3.5274,698625.0],["2012-05-03",3.517,3.517,3.1262,3.2278,722925.0],["2012-05-04",3.246,3.3867,3.0585,3.3633,449888.0],["2012-05-07",3.2617,3.3607,3.1548,3.2903,577125.0],["2012-05-08",3.3164,3.3867,3.1913,3.3085,377663.0],["2012-05-09",3.2564,3.3841,3.1705,3.3789,502875.0],["2012-05-10",3.3867,3.7697,3.3633,3.53,1066500.0],["2012-05-11",3.5222,3.5222,3.3372,3.4232,550800.0],["2012-05-14",3.4206,3.4518,3.2174,3.3294,382725.0],["2012-05-15",3.3033,3.6342,3.2747,3.5612,536625.0],["2012-05-16",3.5222,3.6472,3.4518,3.6081,386100.0],["2012-05-17",3.6186,3.6186,3.1913,3.2356,495113.0],["2012-05-18",3.2512,3.2564,3.0689,3.1653,443475.0],["2012-05-21",3.1653,3.2096,2.9047,3.0741,536625.0],["2012-05-22",3.1184,3.5013,3.0897,3.3737,610875.0],["2012-05-23",3.3112,3.543,3.2851,3.4779,425250.0],["2012-05-24",3.5769,3.6472,3.4518,3.5665,608850.0],["2012-05-25",3.5665,3.6472,3.517,3.6186,434025.0],["2012-05-29",3.6472,3.7123,3.5508,3.5743,735750.0],["2012-05-30",3.5326,3.5508,3.3372,3.4075,367875.0],["2012-05-31",3.4101,3.4857,3.1757,3.4232,354038.0],["2012-06-01",3.3607,3.3607,3.0611,3.1288,441113.0],["2012-06-04",3.1314,3.147,2.8162,2.8995,562613.0],["2012-06-05",2.8657,2.9699,2.7641,2.9542,476550.0],["2012-06-06",3.009,3.1861,2.9308,3.1288,460013.0],["2012-06-07",3.2174,3.3424,3.0871,3.2877,815063.0],["2012-06-08",3.2278,3.4909,3.147,3.457,394200.0],["2012-06-11",3.4753,3.4909,3.3059,3.3971,425588.0],["2012-06-12",3.3841,3.4362,3.246,3.3554,215325.0],["2012-06-13",3.3607,3.4049,3.2434,3.2903,468450.0],["2012-06-14",3.2695,3.4258,3.1965,3.3893,488700.0],["2012-06-15",3.4023,3.4675,3.2591,3.3607,561263.0],["2012-06-18",3.3268,3.7254,3.2981,3.6837,1287563.0],["2012-06-19",3.7123,3.7254,3.4987,3.5508,920025.0],["2012-06-20",3.5508,3.7045,3.4388,3.4987,843413.0],["2012-06-21",3.517,3.6368,3.0611,3.108,981788.0],["2012-06-22",3.1522,3.2226,3.048,3.1262,2131988.0],["2012-06-25",3.022,3.0923,2.8943,3.0272,535950.0],["2012-06-26",3.0532,3.1132,2.9595,3.0741,205875.0],["2012-06-27",3.0611,3.1418,2.9569,3.121,521438.0],["2012-06-28",3.0715,3.108,2.9933,3.0845,244013.0],["2012-06-29",3.1783,3.4049,3.1601,3.3216,703350.0],["2012-07-02",3.3138,3.4857,3.2903,3.4831,378675.0],["2012-07-03",3.5248,3.6602,3.4961,3.5847,320288.0],["2012-07-05",3.5847,3.6967,3.517,3.6941,375638.0],["2012-07-06",3.6863,3.7384,3.5248,3.7097,356063.0],["2012-07-09",3.7488,3.8947,3.6602,3.8947,1055363.0],["2012-07-10",3.8947,3.9729,3.4544,3.5769,1504575.0],["2012-07-11",3.5769,3.7749,3.5482,3.7618,377663.0],["2012-07-12",3.7228,3.9077,3.6342,3.8687,317250.0],["2012-07-13",3.9234,3.952,3.7176,3.8139,432675.0],["2012-07-16",3.8035,3.8035,3.6472,3.7019,231188.0],["2012-07-17",3.7358,3.7905,3.6342,3.7306,354038.0],["2012-07-18",3.7071,3.7749,3.444,3.517,356738.0],["2012-07-19",3.53,3.5951,3.2252,3.3164,644288.0],["2012-07-20",3.246,3.2981,3.1809,3.2564,258525.0],["2012-07-23",3.1653,3.2851,3.1262,3.2434,306113.0],["2012-07-24",3.2512,3.2591,3.1601,3.1861,171450.0],["2012-07-25",3.2356,3.3138,3.1757,3.2122,317588.0],["2012-07-26",3.4128,3.5665,3.3085,3.4779,945000.0],["2012-07-27",3.4805,3.4805,3.3711,3.3841,332100.0],["2012-07-30",3.3893,3.4414,3.1262,3.134,495788.0],["2012-07-31",3.1053,3.1835,2.9985,3.0324,576450.0],["2012-08-01",3.0506,3.0871,2.8031,2.8787,357413.0],["2012-08-02",2.8396,2.9569,2.738,2.9178,413100.0],["2012-08-03",3.0037,3.3346,2.9803,3.246,488363.0],["2012-08-06",3.2591,3.2643,3.1418,3.1627,223425.0],["2012-08-07",3.1913,3.2043,3.0845,3.147,150525.0],["2012-08-08",3.1132,3.1236,3.0246,3.0975,176850.0],["2012-08-09",3.0949,3.2721,3.0793,3.2122,189338.0],["2012-08-10",3.1991,3.2695,3.0298,3.0611,177525.0],["2012-08-13",3.0506,3.0637,2.9308,3.0558,202500.0],["2012-08-14",3.0689,3.2304,3.0506,3.2174,212963.0],["2012-08-15",3.2382,3.3164,3.1288,3.1809,292275.0],["2012-08-16",3.1731,3.259,3.1262,3.259,170775.0],["2012-08-17",3.2669,3.3867,3.1522,3.3867,276750.0],["2012-08-20",3.3867,3.3867,3.3346,3.3685,242325.0],["2012-08-21",3.3867,3.3867,3.2825,3.3033,224775.0],["2012-08-22",3.3085,3.358,3.2903,3.3059,68175.0],["2012-08-23",3.3059,3.3659,3.2669,3.3424,168413.0],["2012-08-24",3.3398,3.3659,3.2747,3.3138,166050.0],["2012-08-27",3.3528,3.3815,3.2669,3.3372,218363.0],["2012-08-28",3.3216,3.5482,3.3216,3.5065,444150.0],["2012-08-29",3.5065,3.642,3.4753,3.6055,285188.0],["2012-08-30",3.5717,3.6186,3.2747,3.3268,249750.0],["2012-08-31",3.3763,3.4128,3.2929,3.3867,139388.0],["2012-09-04",3.3737,3.4232,3.2903,3.3711,156263.0],["2012-09-05",3.3945,3.5144,3.3502,3.4805,169763.0],["2012-09-06",3.5326,3.5665,3.4518,3.5534,256500.0],["2012-09-07",3.5743,3.6055,3.517,3.5717,155588.0],["2012-09-10",3.5769,3.6186,3.4701,3.6081,125550.0],["2012-09-11",3.6081,3.6186,3.5144,3.5482,224438.0],["2012-09-12",3.5717,3.5717,3.4779,3.5586,49950.0],["2012-09-13",3.5743,3.6081,3.4935,3.5404,372600.0],["2012-09-14",3.5691,3.9051,3.5691,3.8061,754313.0],["2012-09-17",3.8035,3.8166,3.6915,3.7905,357750.0],["2012-09-18",3.8244,3.9468,3.8061,3.9051,776925.0],["2012-09-19",3.9155,3.9729,3.7775,3.8661,420525.0],["2012-09-20",3.8166,3.8895,3.7566,3.7983,201150.0],["2012-09-21",3.8452,3.8661,3.7801,3.7879,247725.0],["2012-09-24",3.8608,3.8869,3.7853,3.84,328725.0],["2012-09-25",3.8843,4.0536,3.7384,3.7931,988538.0],["2012-09-26",3.7775,3.7775,3.517,3.6524,622350.0],["2012-09-27",3.6472,3.9442,3.5977,3.9025,336825.0],["2012-09-28",3.9025,4.0354,3.8296,4.0302,252788.0],["2012-10-01",4.0797,4.8378,4.0797,4.8169,1718888.0],["2012-10-02",4.8169,5.1374,4.3324,4.4262,1825200.0],["2012-10-03",4.434,4.6424,4.434,4.5877,465075.0],["2012-10-04",4.6424,4.7205,4.4626,4.5121,419175.0],["2012-10-05",4.559,4.671,4.3741,4.546,553838.0],["2012-10-08",4.4965,4.6215,4.4418,4.4835,283500.0],["2012-10-09",4.5121,4.5538,4.2672,4.3089,390150.0],["2012-10-10",4.2881,4.3975,4.0406,4.0901,448875.0],["2012-10-11",4.0927,4.856,4.0927,4.4626,1254150.0],["2012-10-12",4.5199,4.7883,4.249,4.7127,748238.0],["2012-10-15",4.7362,4.929,4.6085,4.7101,455625.0],["2012-10-16",4.77,4.9576,4.731,4.9081,447863.0],["2012-10-17",4.9602,5.1582,4.9602,5.0592,955800.0],["2012-10-18",5.0905,5.2963,5.054,5.2103,976388.0],["2012-10-19",5.2103,5.2963,5.054,5.1712,556200.0],["2012-10-22",5.1582,5.2103,4.6242,4.8143,960863.0],["2012-10-23",4.7231,4.7909,4.3324,4.7153,1217025.0],["2012-10-24",4.8065,5.1686,4.8065,5.0774,669263.0],["2012-10-25",4.9889,4.9915,4.3793,4.8821,1197450.0],["2012-10-26",4.9081,4.955,4.4939,4.645,398588.0],["2012-10-31",4.7388,4.7831,4.4939,4.6033,390150.0],["2012-11-01",4.6242,4.6893,4.5199,4.6372,235913.0],["2012-11-02",4.6554,4.6606,4.3246,4.4288,537300.0],["2012-11-05",4.3819,4.7648,4.3063,4.7127,426938.0],["2012-11-06",4.7466,5.067,4.744,5.0384,1336163.0],["2012-11-07",5.0253,5.0801,4.8847,4.9915,672300.0],["2012-11-08",5.0149,5.0801,4.9107,5.0332,629438.0],["2012-11-09",4.9628,5.0332,4.8534,4.9133,416138.0],["2012-11-12",4.9107,4.9628,4.6424,4.7987,556875.0],["2012-11-13",4.757,4.8508,4.6893,4.757,231863.0],["2012-11-14",4.7805,4.7805,4.4027,4.4704,821475.0],["2012-11-15",4.4861,4.4861,4.1839,4.3063,839025.0],["2012-11-16",4.3402,4.5382,4.249,4.4913,462375.0],["2012-11-19",4.6502,4.8821,4.6007,4.7596,831938.0],["2012-11-20",4.856,4.856,4.6789,4.7648,515700.0],["2012-11-21",4.8065,4.8612,4.7101,4.8143,415800.0],["2012-11-23",4.8586,4.8586,4.7753,4.8065,137700.0],["2012-11-26",4.7075,4.7492,4.559,4.6268,414450.0],["2012-11-27",4.5929,4.6189,4.4392,4.447,472500.0],["2012-11-28",4.3636,4.4939,4.3298,4.434,494100.0],["2012-11-29",4.5121,4.533,4.3923,4.4444,232200.0],["2012-11-30",4.4704,4.5564,4.4079,4.5278,274725.0],["2012-12-03",4.5304,4.6033,4.4131,4.4262,213638.0],["2012-12-04",4.4027,4.4157,4.1891,4.2204,307463.0],["2012-12-05",4.2334,4.2334,4.0119,4.0406,657113.0],["2012-12-06",4.0432,4.1031,3.8661,3.9286,430313.0],["2012-12-07",3.9338,4.0901,3.9051,4.0432,413775.0],["2012-12-10",4.0119,4.0432,3.8921,4.0015,449550.0],["2012-12-11",4.038,4.1005,3.9755,3.9989,587250.0],["2012-12-12",4.0172,4.0536,3.9208,3.9338,155925.0],["2012-12-13",3.9286,3.9963,3.8739,3.9103,231525.0],["2012-12-14",3.8973,3.9572,3.7775,3.7957,496125.0],["2012-12-17",3.7384,3.9468,3.6628,3.9312,430313.0],["2012-12-18",3.9468,4.0797,3.8843,4.0588,273038.0],["2012-12-19",4.064,4.1057,3.9755,4.0172,193388.0],["2012-12-20",3.9833,4.0198,3.8817,3.9677,300713.0],["2012-12-21",3.8791,3.9364,3.7071,3.9208,387113.0],["2012-12-24",3.8999,3.9859,3.7775,3.9155,77288.0],["2012-12-26",3.9208,3.9234,3.8192,3.8244,196763.0],["2012-12-27",3.7931,3.9155,3.7931,3.8921,194400.0],["2012-12-28",3.8739,3.939,3.8478,3.8765,177188.0],["2012-12-31",3.8661,4.0901,3.8426,4.0536,250425.0],["2013-01-02",4.163,4.4522,4.163,4.4183,643950.0],["2013-01-03",4.4236,4.4757,4.2047,4.3037,619988.0],["2013-01-04",4.3324,4.4288,4.2829,4.3246,211275.0],["2013-01-07",4.322,4.322,4.1709,4.2568,181238.0],["2013-01-08",4.2334,4.3115,4.1787,4.2985,193725.0],["2013-01-09",4.3115,4.3767,4.2256,4.3454,221400.0],["2013-01-10",4.3715,4.4236,4.3454,4.3636,158288.0],["2013-01-11",4.4236,4.4236,4.3167,4.335,155250.0],["2013-01-14",4.3324,4.3584,4.2334,4.3193,172800.0],["2013-01-15",4.2985,4.3324,4.2568,4.3063,204188.0],["2013-01-16",4.2829,4.3037,4.2073,4.2568,94163.0],["2013-01-17",4.2672,4.2829,3.9911,4.1682,258863.0],["2013-01-18",4.1735,4.2516,4.064,4.1709,167738.0],["2013-01-22",4.1474,4.1682,3.9859,4.0172,309150.0],["2013-01-23",3.9885,3.9937,3.8348,3.8973,384075.0],["2013-01-24",3.8791,4.0927,3.8426,4.0693,463388.0],["2013-01-25",4.0979,4.4288,4.0171,4.4262,554850.0],["2013-01-28",4.4288,4.5199,4.2464,4.4079,452250.0],["2013-01-29",4.4027,4.4288,4.2464,4.2855,145800.0],["2013-01-30",4.2594,4.3376,4.1161,4.1318,189338.0],["2013-01-31",4.1292,4.3011,4.0536,4.2881,193725.0],["2013-02-01",4.3298,4.5226,4.2985,4.4939,381375.0],["2013-02-04",4.4783,4.4783,4.1682,4.2099,251438.0],["2013-02-05",4.2099,4.3089,4.0901,4.2959,326363.0],["2013-02-06",4.3037,4.3037,4.1474,4.1735,234563.0],["2013-02-07",4.163,4.1682,3.9624,4.0093,250088.0],["2013-02-08",3.9729,4.0666,3.9312,3.9989,230513.0],["2013-02-11",3.9963,4.0901,3.9338,3.952,283500.0],["2013-02-12",3.9729,4.0901,3.9572,4.0302,320288.0],["2013-02-13",4.038,4.038,3.9468,3.9859,209250.0],["2013-02-14",3.9755,4.1161,3.9755,4.1005,392175.0],["2013-02-15",4.1188,4.163,3.9312,3.9416,298013.0],["2013-02-19",3.9338,4.0432,3.9077,3.952,232200.0],["2013-02-20",3.9729,4.0171,3.5821,3.6029,611550.0],["2013-02-21",3.3867,3.4258,2.8084,3.0011,2620350.0],["2013-02-22",3.1106,3.3685,3.048,3.147,1528538.0],["2013-02-25",3.246,3.3007,3.0923,3.1106,1016888.0],["2013-02-26",3.1574,3.2929,3.1262,3.1887,570038.0],["2013-02-27",3.1705,3.4466,3.1392,3.3919,780975.0],["2013-02-28",3.4023,3.5013,3.3867,3.4544,488700.0],["2013-03-01",3.4518,3.6811,3.4101,3.6472,799875.0],["2013-03-04",3.6498,3.715,3.5821,3.6759,451238.0],["2013-03-05",3.7123,3.7202,3.6081,3.6837,263588.0],["2013-03-06",3.7071,3.7749,3.6472,3.6733,180900.0],["2013-03-07",3.6446,3.6837,3.6368,3.6655,287213.0],["2013-03-08",3.7045,3.8218,3.6628,3.7462,392513.0],["2013-03-11",3.7071,3.7775,3.6472,3.7045,301050.0],["2013-03-12",3.6707,3.728,3.6264,3.6941,239963.0],["2013-03-13",3.6863,3.7306,3.6733,3.7202,303750.0],["2013-03-14",3.7306,3.7306,3.6759,3.7123,203513.0],["2013-03-15",3.7254,3.7254,3.6368,3.7097,189000.0],["2013-03-18",3.6498,3.7176,3.616,3.7019,196088.0],["2013-03-19",3.7228,3.7566,3.6212,3.6707,581513.0],["2013-03-20",3.6915,3.7254,3.6576,3.6967,145125.0],["2013-03-21",3.6993,3.7827,3.6967,3.7827,250088.0],["2013-03-22",3.7931,3.8218,3.7775,3.8139,119813.0],["2013-03-25",3.827,3.965,3.7905,3.8218,299363.0],["2013-03-26",3.8244,3.8452,3.7384,3.7983,94500.0],["2013-03-27",3.8582,4.1604,3.8556,4.137,515363.0],["2013-03-28",4.124,4.124,4.0354,4.1057,188663.0],["2013-04-01",4.0745,4.1005,3.9859,4.0406,378675.0],["2013-04-02",4.0666,4.0823,3.8426,3.8634,390150.0],["2013-04-03",3.8661,3.8661,3.741,3.7905,419850.0],["2013-04-04",3.8009,3.8426,3.7827,3.8035,190350.0],["2013-04-05",3.7332,3.8869,3.7019,3.8739,222750.0],["2013-04-08",3.8556,3.8869,3.7723,3.8061,249413.0],["2013-04-09",3.7983,3.8608,3.7123,3.7306,226800.0],["2013-04-10",3.7228,3.926,3.6863,3.8921,210938.0],["2013-04-11",3.8608,3.9442,3.8244,3.9155,72225.0],["2013-04-12",3.8739,3.9624,3.8687,3.8921,93150.0],["2013-04-15",3.8374,3.8452,3.728,3.7332,214313.0],["2013-04-16",3.7592,3.8192,3.754,3.7697,81000.0],["2013-04-17",3.7123,3.7254,3.5743,3.6472,229163.0],["2013-04-18",3.6394,3.7775,3.616,3.6524,153225.0],["2013-04-19",3.6967,3.7228,3.6576,3.6707,69188.0],["2013-04-22",3.6733,3.7723,3.5795,3.7358,164700.0],["2013-04-23",3.7723,3.9859,3.6889,3.9598,198450.0],["2013-04-24",3.9338,4.1891,3.9312,4.1813,426263.0],["2013-04-25",4.4288,5.0123,4.4288,4.942,2141438.0],["2013-04-26",4.9211,5.0201,4.5981,4.7674,772538.0],["2013-04-29",4.8221,5.2624,4.8221,5.2077,838688.0],["2013-04-30",5.2103,5.3484,5.153,5.278,398250.0],["2013-05-01",5.2494,5.2911,5.0384,5.1712,269663.0],["2013-05-02",5.179,5.3718,5.0462,5.2233,497138.0],["2013-05-03",5.3171,5.5646,5.2989,5.4317,501188.0],["2013-05-06",5.536,5.549,5.4187,5.4552,367538.0],["2013-05-07",5.437,5.5334,5.3406,5.4891,268313.0],["2013-05-08",5.5464,5.5802,5.4969,5.5255,236588.0],["2013-05-09",5.5516,5.562,5.4187,5.4265,320963.0],["2013-05-10",5.4448,5.6584,5.4448,5.549,248738.0],["2013-05-13",5.549,5.5881,5.4839,5.5542,206550.0],["2013-05-14",5.5828,5.7235,5.4839,5.6975,429300.0],["2013-05-15",5.6662,5.7261,5.648,5.6584,194738.0],["2013-05-16",5.6115,5.6271,5.5203,5.6011,165038.0],["2013-05-17",5.6506,5.7053,5.5698,5.6923,178875.0],["2013-05-20",5.6532,5.7209,5.6532,5.6923,111713.0],["2013-05-21",5.7157,5.7235,5.6245,5.6688,174825.0],["2013-05-22",5.6688,5.7366,5.549,5.5933,184613.0],["2013-05-23",5.4839,5.4839,5.2285,5.351,377325.0],["2013-05-24",5.3432,5.5542,5.3406,5.437,154913.0],["2013-05-28",5.5568,5.5985,5.3614,5.4109,188663.0],["2013-05-29",5.3666,5.4239,5.041,5.1296,364838.0],["2013-05-30",5.1322,5.2181,5.0905,5.1348,325688.0],["2013-05-31",5.1087,5.3849,5.0774,5.0774,171788.0],["2013-06-03",5.1217,5.2207,4.9316,5.0879,243338.0],["2013-06-04",5.1087,5.1999,4.9785,5.0123,102263.0],["2013-06-05",5.0253,5.0253,4.7414,4.7726,273713.0],["2013-06-06",4.7674,4.9941,4.7674,4.968,160313.0],["2013-06-07",4.9889,5.1322,4.9758,5.0332,88088.0],["2013-06-10",5.1165,5.1608,4.8977,5.0644,185625.0],["2013-06-11",4.9706,5.1348,4.9446,4.9628,91463.0],["2013-06-12",4.9967,5.0748,4.968,4.9863,102263.0],["2013-06-13",4.9576,5.2676,4.9498,5.2285,175163.0],["2013-06-14",5.1895,5.5724,5.1478,5.5047,221063.0],["2013-06-17",5.6402,5.7939,5.6402,5.7548,275400.0],["2013-06-18",5.7392,5.9319,5.7392,5.8277,206550.0],["2013-06-19",5.8225,5.8225,5.6792,5.7626,113400.0],["2013-06-20",5.6558,5.6714,5.4239,5.4578,225450.0],["2013-06-21",5.4839,5.6141,5.3953,5.5646,204525.0],["2013-06-24",5.4396,5.463,5.1087,5.3093,308475.0],["2013-06-25",5.3692,5.4109,5.2233,5.3927,112050.0],["2013-06-26",5.4891,5.4891,5.2077,5.3171,142425.0],["2013-06-27",5.4005,5.4708,5.3432,5.4526,90113.0],["2013-06-28",5.4474,5.4839,5.3197,5.4161,1205888.0],["2013-07-01",5.4526,5.6949,5.45,5.575,111038.0],["2013-07-02",5.5776,5.6975,5.5151,5.5438,117450.0],["2013-07-03",5.5125,5.5802,5.4448,5.5099,101925.0],["2013-07-05",5.549,5.6923,5.3901,5.6688,137700.0],["2013-07-08",5.7027,5.7027,5.5594,5.6766,143775.0],["2013-07-09",5.7313,5.7496,5.6532,5.7001,133988.0],["2013-07-10",5.6766,5.7756,5.674,5.7574,74250.0],["2013-07-11",5.872,6.2107,5.7939,6.1325,479925.0],["2013-07-12",6.1351,6.2524,6.0231,6.0361,290588.0],["2013-07-15",6.0935,6.2159,6.0752,6.1273,122175.0],["2013-07-16",6.1534,6.1716,6.0153,6.0309,162338.0],["2013-07-17",6.1039,6.1716,6.0622,6.1013,99900.0],["2013-07-18",6.1482,6.2055,6.1247,6.156,200475.0],["2013-07-19",6.1221,6.2055,6.1221,6.1925,49275.0],["2013-07-22",6.1925,6.2315,6.1586,6.1872,123863.0],["2013-07-23",6.2107,6.2472,6.1143,6.1951,109688.0],["2013-07-24",6.2524,6.3488,6.0205,6.0752,220725.0],["2013-07-25",6.242,6.6562,6.1794,6.4999,835313.0],["2013-07-26",6.4243,6.7526,6.354,6.479,245363.0],["2013-07-29",6.4868,6.6431,6.281,6.4425,77625.0],["2013-07-30",6.4478,6.4582,6.2524,6.2888,246038.0],["2013-07-31",6.2888,6.5963,6.2888,6.4894,133988.0],["2013-08-01",6.578,6.6822,6.3305,6.3852,104963.0],["2013-08-02",6.354,6.492,6.3436,6.466,63788.0],["2013-08-05",6.492,6.7083,6.492,6.6822,138375.0],["2013-08-06",6.6614,6.7317,6.2915,6.3618,217688.0],["2013-08-07",6.3436,6.38,6.0674,6.1195,171788.0],["2013-08-08",6.1846,6.3592,6.0283,6.3071,119813.0],["2013-08-09",6.3097,6.3357,6.1039,6.1039,92813.0],["2013-08-12",6.0127,6.0127,5.6792,5.8277,299363.0],["2013-08-13",5.8668,6.0127,5.7522,5.9528,201150.0],["2013-08-14",5.945,6.1143,5.9215,6.0752,147150.0],["2013-08-15",5.9919,6.38,5.9919,6.2967,159638.0],["2013-08-16",6.2732,6.479,6.2732,6.4295,183263.0],["2013-08-19",6.4243,6.4504,6.2993,6.4061,137700.0],["2013-08-20",6.3852,6.5129,6.3852,6.5077,96188.0],["2013-08-21",6.4842,6.6431,6.4842,6.5442,105638.0],["2013-08-22",6.5989,6.7734,6.5989,6.7317,79988.0],["2013-08-23",6.7786,6.9349,6.6145,6.8776,182250.0],["2013-08-26",7.0157,7.2293,6.8099,6.9297,264600.0],["2013-08-27",6.8437,7.0313,6.5937,6.9297,208238.0],["2013-08-28",6.9297,7.0391,6.8203,6.974,108000.0],["2013-08-29",6.9662,7.1277,6.9167,6.9688,176850.0],["2013-08-30",6.9662,7.099,6.9401,7.0548,239288.0],["2013-09-03",7.1147,7.1147,6.9688,7.0287,194063.0],["2013-09-04",7.0079,7.2606,6.9975,7.0991,205875.0],["2013-09-05",7.1485,7.2658,7.0938,7.1485,105300.0],["2013-09-06",7.2345,7.2528,7.0027,7.0157,123863.0],["2013-09-09",7.086,7.5211,7.0469,7.4117,226800.0],["2013-09-10",7.4768,7.555,7.4768,7.5028,202163.0],["2013-09-11",7.5367,7.6774,7.5055,7.5341,103275.0],["2013-09-12",7.5315,7.7139,7.2319,7.297,168075.0],["2013-09-13",7.3309,7.555,7.1407,7.5523,147825.0],["2013-09-16",7.6852,7.7868,7.5628,7.6331,78638.0],["2013-09-17",7.6123,7.7503,7.6123,7.6618,81000.0],["2013-09-18",7.6852,7.7295,7.5706,7.7113,107663.0],["2013-09-19",7.7503,7.8754,7.6644,7.8181,202500.0],["2013-09-20",7.8441,8.0551,7.8441,7.9145,148163.0],["2013-09-23",7.9588,7.9588,7.5836,7.7998,273038.0],["2013-09-24",7.7894,7.8936,7.6826,7.7555,185625.0],["2013-09-25",7.7503,8.1541,7.7321,7.8806,274388.0],["2013-09-26",7.8806,7.8962,7.5758,7.8155,203850.0],["2013-09-27",7.8285,8.0187,7.7634,7.8806,108000.0],["2013-09-30",7.7608,7.8754,7.6852,7.8285,197438.0],["2013-10-01",7.7816,8.1646,7.7399,7.964,136350.0],["2013-10-02",7.9171,7.9249,7.6982,7.7894,244350.0],["2013-10-03",7.7894,7.7894,7.6071,7.6201,207900.0],["2013-10-04",7.5758,7.6956,7.5576,7.6018,119813.0],["2013-10-07",7.5341,7.693,7.3596,7.6123,153563.0],["2013-10-08",7.6566,7.7946,7.2215,7.3153,165375.0],["2013-10-09",7.2788,7.5002,7.172,7.4117,118800.0],["2013-10-10",7.5471,7.7165,7.4507,7.5758,119138.0],["2013-10-11",7.5732,7.8207,7.5732,7.8103,114750.0],["2013-10-14",7.7243,7.7243,7.3361,7.4455,156600.0],["2013-10-15",7.4768,7.581,7.271,7.4403,263925.0],["2013-10-16",7.4534,7.5914,7.4299,7.4664,91463.0],["2013-10-17",7.4898,7.6071,7.4898,7.5107,283838.0],["2013-10-18",7.6071,7.7217,7.4846,7.6774,377325.0],["2013-10-21",7.7165,7.7477,7.6331,7.6852,215663.0],["2013-10-22",7.7503,7.9692,7.6253,7.8832,247725.0],["2013-10-23",7.8624,7.9952,7.7529,7.9145,264938.0],["2013-10-24",7.7217,8.597,7.581,8.4615,684113.0],["2013-10-25",8.5084,8.597,8.2766,8.3495,386438.0],["2013-10-28",8.3626,8.9148,8.3365,8.7273,346275.0],["2013-10-29",8.7273,8.7351,8.0447,8.4407,434025.0],["2013-10-30",8.4824,8.4902,8.1255,8.3521,496125.0],["2013-10-31",8.3339,8.4251,8.0812,8.1489,326700.0],["2013-11-01",8.188,8.2688,7.9796,8.1594,287213.0],["2013-11-04",8.2062,8.2557,8.0291,8.1281,265275.0],["2013-11-05",8.0942,8.1411,7.9275,8.0682,149850.0],["2013-11-06",8.0838,8.1046,7.6878,7.8806,154913.0],["2013-11-07",7.8571,7.9145,7.555,7.6071,236588.0],["2013-11-08",7.5654,7.6852,7.456,7.6513,141075.0],["2013-11-11",7.5862,7.792,7.5367,7.6592,104288.0],["2013-11-12",7.6253,7.7555,7.4924,7.7061,131963.0],["2013-11-13",7.6149,7.8024,7.6149,7.7816,66825.0],["2013-11-14",7.7503,7.9952,7.6722,7.9509,220388.0],["2013-11-15",7.9822,8.076,7.8077,8.0551,483300.0],["2013-11-18",8.063,8.1672,7.8728,8.0421,486000.0],["2013-11-19",8.0082,8.0082,7.8832,7.9197,147825.0],["2013-11-20",7.9405,7.9978,7.594,7.7139,277763.0],["2013-11-21",7.7243,7.8519,7.6852,7.7608,207900.0],["2013-11-22",7.7972,7.8389,7.7373,7.7764,271688.0],["2013-11-25",7.8519,7.9457,7.8363,7.8936,171450.0],["2013-11-26",7.8832,7.9457,7.8806,7.9014,226800.0],["2013-11-27",7.9197,8.1698,7.904,8.102,245700.0],["2013-11-29",8.1281,8.2792,8.0447,8.1411,74925.0],["2013-12-02",8.1125,8.1255,7.8207,7.9119,213638.0],["2013-12-03",7.8624,8.0004,7.8233,7.8598,127913.0],["2013-12-04",7.805,7.9483,7.6097,7.8519,133313.0],["2013-12-05",7.8155,7.9223,7.7634,7.8806,81338.0],["2013-12-06",7.9405,8.1151,7.6331,7.6696,118463.0],["2013-12-09",7.6383,7.6774,7.4586,7.5497,202163.0],["2013-12-10",7.5237,7.5966,7.5081,7.5445,214313.0],["2013-12-11",7.5367,7.5654,7.4429,7.4664,104625.0],["2013-12-12",7.456,7.5237,7.3986,7.4898,183263.0],["2013-12-13",7.4872,7.5419,7.4351,7.4976,89100.0],["2013-12-16",7.4742,7.5289,7.3986,7.4195,147825.0],["2013-12-17",7.3934,7.3934,6.9662,7.2241,405338.0],["2013-12-18",7.2033,7.271,7.0808,7.2085,222413.0],["2013-12-19",7.1746,7.5159,7.1746,7.4351,257513.0],["2013-12-20",7.4091,7.6253,7.2944,7.5966,354713.0],["2013-12-23",7.5654,7.6201,7.4429,7.5706,312863.0],["2013-12-24",7.5888,7.7165,7.5367,7.6539,100913.0],["2013-12-26",7.7113,8.0291,7.7087,7.9301,92475.0],["2013-12-27",7.9952,7.9952,7.5263,7.5784,366188.0],["2013-12-30",7.5966,7.5966,7.4195,7.5523,173813.0],["2013-12-31",7.5602,7.6097,7.4455,7.5367,113063.0],["2014-01-02",7.5315,7.555,7.3908,7.5341,153225.0],["2014-01-03",7.5628,7.6644,7.37,7.6201,93150.0],["2014-01-06",7.6383,7.6618,7.5497,7.581,190013.0],["2014-01-07",7.594,7.7243,7.5497,7.6956,188663.0],["2014-01-08",7.6618,7.7139,7.581,7.6253,114075.0],["2014-01-09",7.6696,7.7165,7.5732,7.6566,178875.0],["2014-01-10",7.667,7.7321,7.5341,7.6149,444488.0],["2014-01-13",7.594,7.68,7.4143,7.4481,225113.0],["2014-01-14",7.5523,7.6513,7.5341,7.5862,256500.0],["2014-01-15",7.6331,7.6331,7.5081,7.5341,136688.0],["2014-01-16",7.5081,7.779,7.4325,7.7608,255488.0],["2014-01-17",7.7868,8.0734,7.6253,8.0239,198788.0],["2014-01-21",8.0604,8.2297,8.0239,8.1802,239288.0],["2014-01-22",8.1828,8.9513,8.1828,8.9279,381375.0],["2014-01-23",8.8784,9.2327,8.8445,9.1728,377663.0],["2014-01-24",9.118,9.2196,8.7429,8.9617,268650.0],["2014-01-27",8.9357,9.0399,8.8002,8.8992,322650.0],["2014-01-28",8.8758,9.3369,8.8758,9.1701,278100.0],["2014-01-29",9.1102,9.3134,8.9878,9.1285,318600.0],["2014-01-30",9.178,9.376,9.1337,9.3186,131288.0],["2014-01-31",9.191,9.3786,9.0529,9.3786,228150.0],["2014-02-03",9.3291,9.3291,8.7481,8.9201,479250.0],["2014-02-04",8.9487,9.1701,8.9487,9.118,303413.0],["2014-02-05",9.0217,9.1154,8.8732,9.0138,229500.0],["2014-02-06",9.0243,9.2144,8.683,9.1754,185288.0],["2014-02-07",9.1597,9.402,9.0503,9.1441,261563.0],["2014-02-10",9.0764,9.6391,8.907,9.6391,285863.0],["2014-02-11",9.6391,9.6495,9.2796,9.5922,165713.0],["2014-02-12",9.587,9.7433,9.3786,9.4697,168075.0],["2014-02-13",9.4333,9.6391,9.2744,9.6026,95850.0],["2014-02-14",9.5818,9.6391,9.4437,9.5271,85050.0],["2014-02-18",9.4697,10.082,9.4437,9.6964,263250.0],["2014-02-19",9.7355,9.8996,9.6052,9.7902,238950.0],["2014-02-20",10.3972,11.5487,10.0846,11.5044,855225.0],["2014-02-21",11.5278,11.9316,11.2621,11.4158,397575.0],["2014-02-24",11.3324,11.4132,11.0276,11.0511,243675.0],["2014-02-25",11.0198,11.2022,10.814,10.9286,311175.0],["2014-02-26",10.9781,11.1292,10.8531,11.0667,260888.0],["2014-02-27",11.0771,11.1761,10.9026,10.9964,357413.0],["2014-02-28",11.0459,11.137,10.9833,10.9912,570375.0],["2014-03-03",10.926,11.0745,10.7411,10.9364,289913.0],["2014-03-04",11.0224,11.0954,10.8427,10.8713,273375.0],["2014-03-05",10.8974,10.9026,10.7228,10.8036,168413.0],["2014-03-06",10.8896,10.999,10.8114,10.9182,194063.0],["2014-03-07",10.9573,11.2022,10.8687,11.137,162000.0],["2014-03-10",11.0667,11.137,10.8661,11.1162,165375.0],["2014-03-11",11.137,11.3923,10.9729,11.1501,227475.0],["2014-03-12",11.1318,11.3116,10.8453,11.1162,137363.0],["2014-03-13",11.1214,11.2308,10.7306,11.0433,263925.0],["2014-03-14",10.9833,11.5851,10.7645,11.4158,254138.0],["2014-03-17",11.3715,11.645,11.2048,11.4939,369563.0],["2014-03-18",11.5539,11.6815,11.4601,11.5461,321300.0],["2014-03-19",11.5278,11.5278,11.2022,11.2829,103275.0],["2014-03-20",11.2412,11.296,10.7827,10.8322,264263.0],["2014-03-21",10.9156,11.1396,10.4623,10.5978,343913.0],["2014-03-24",10.5717,10.6499,9.9777,10.1445,325350.0],["2014-03-25",10.1575,10.7176,9.91,10.53,359438.0],["2014-03-26",10.6421,11.025,10.4467,10.8114,298013.0],["2014-03-27",10.8583,11.0928,10.6864,11.0094,308138.0],["2014-03-28",11.0198,11.4939,10.9495,11.223,189000.0],["2014-03-31",11.223,11.6945,11.223,11.5487,618975.0],["2014-04-01",11.5356,11.9446,11.4861,11.5565,304763.0],["2014-04-02",11.619,11.7102,11.2074,11.2777,213638.0],["2014-04-03",11.2465,11.2491,10.6056,10.8661,346950.0],["2014-04-04",10.9208,11.0537,10.4727,10.6733,241988.0],["2014-04-07",10.6108,10.702,10.2956,10.3868,368213.0],["2014-04-08",10.4024,10.6968,10.3659,10.4727,139050.0],["2014-04-09",10.517,11.1761,10.5014,11.1292,183938.0],["2014-04-10",11.1553,11.1553,10.5118,10.6603,167063.0],["2014-04-11",10.5509,11.0511,10.4623,10.5978,141750.0],["2014-04-14",10.7124,10.8427,10.4206,10.5274,199125.0],["2014-04-15",10.5222,10.8635,10.4258,10.702,130275.0],["2014-04-16",10.7645,10.9938,10.7463,10.8713,85388.0],["2014-04-17",10.8974,11.2673,10.8244,11.0537,106988.0],["2014-04-21",11.1136,11.1605,10.7645,10.9938,157275.0],["2014-04-22",11.0459,11.408,10.9781,11.3194,230513.0],["2014-04-23",11.3194,11.3194,10.9312,11.1162,201488.0],["2014-04-24",11.2803,11.3428,10.8244,11.2569,389813.0],["2014-04-25",11.2569,11.3272,10.715,10.9364,179213.0],["2014-04-28",11.0224,11.309,10.603,10.7775,285863.0],["2014-04-29",10.8427,10.8427,10.4363,10.517,182588.0],["2014-04-30",10.4727,10.5248,10.1627,10.4389,193725.0],["2014-05-01",10.4623,11.0719,10.4623,11.0615,274725.0],["2014-05-02",11.1318,11.1605,10.6186,10.8453,106988.0],["2014-05-05",10.7932,11.0537,10.5769,10.7723,91125.0],["2014-05-06",10.7697,11.0146,10.4206,10.4337,220725.0],["2014-05-07",10.4623,10.7228,10.1601,10.5248,173475.0],["2014-05-08",10.5431,10.5769,10.1627,10.1783,124875.0],["2014-05-09",10.1757,10.3451,10.1341,10.2357,133313.0],["2014-05-12",10.306,10.5769,10.2904,10.3789,144113.0],["2014-05-13",10.3711,10.4858,10.2331,10.3711,158288.0],["2014-05-14",10.3868,10.4415,9.9204,10.0064,204863.0],["2014-05-15",10.0299,10.108,9.7224,9.996,261225.0],["2014-05-16",10.0012,10.1341,9.9569,10.1236,108338.0],["2014-05-19",10.0611,10.2799,10.0611,10.1497,99563.0],["2014-05-20",10.1497,10.1549,9.8266,10.0559,145125.0],["2014-05-21",10.1054,10.2852,9.9387,10.0377,153563.0],["2014-05-22",10.0351,10.0846,9.824,9.8709,251438.0],["2014-05-23",9.8423,9.9908,9.7745,9.9595,337838.0],["2014-05-27",9.9647,9.9777,9.9204,9.9543,250763.0],["2014-05-28",9.9595,9.9777,9.8683,9.91,493763.0],["2014-05-29",9.9647,9.9647,9.8866,9.9491,369563.0],["2014-05-30",9.9517,9.9517,9.8136,9.8475,384075.0],["2014-06-02",9.897,9.8996,9.798,9.8371,464738.0],["2014-06-03",9.8214,9.9387,9.8214,9.884,316913.0],["2014-06-04",9.8996,10.0481,9.8527,9.9569,203513.0],["2014-06-05",9.9465,10.108,9.9022,9.9126,218025.0],["2014-06-06",9.9751,10.1471,9.9673,10.0246,108675.0],["2014-06-09",10.0872,10.5431,10.0298,10.418,240638.0],["2014-06-10",10.3972,10.5274,10.319,10.4154,70200.0],["2014-06-11",10.3216,10.418,10.2383,10.3633,93825.0],["2014-06-12",10.3451,10.4805,10.2174,10.2591,138038.0],["2014-06-13",10.2513,10.2513,10.0377,10.1471,126563.0],["2014-06-16",10.0481,10.3972,10.0403,10.3789,160313.0],["2014-06-17",10.3347,10.5326,10.2252,10.4363,193050.0],["2014-06-18",10.4779,10.9417,10.4102,10.8869,180900.0],["2014-06-19",10.8713,11.0693,10.7489,10.9859,165713.0],["2014-06-20",11.0511,11.3507,10.939,11.322,220388.0],["2014-06-23",11.2803,11.3064,10.7723,10.9573,160650.0],["2014-06-24",10.9755,11.4366,10.9026,10.9859,143775.0],["2014-06-25",10.8791,10.9833,10.8687,10.9521,95513.0],["2014-06-26",11.0016,11.1813,10.8817,11.1527,199125.0],["2014-06-27",11.1553,11.6164,11.012,11.5122,754313.0],["2014-06-30",11.5408,12.1947,11.5408,12.1374,312525.0],["2014-07-01",12.2156,12.5308,11.9603,12.1088,279113.0],["2014-07-02",12.1504,12.4735,12.0541,12.4188,322650.0],["2014-07-03",12.4188,12.4917,12.3693,12.3927,65813.0],["2014-07-07",12.3536,12.3823,12.1843,12.2104,148163.0],["2014-07-08",12.2494,12.2547,11.9082,12.1374,168075.0],["2014-07-09",12.2156,12.2234,12.0072,12.1322,191700.0],["2014-07-10",11.6815,12.015,11.3611,11.8717,272025.0],["2014-07-11",11.916,11.9863,11.7727,11.8847,175163.0],["2014-07-14",11.9863,12.325,11.8613,12.0228,324338.0],["2014-07-15",12.0332,12.0801,11.5929,11.843,274388.0],["2014-07-16",11.903,11.942,11.5955,11.6815,231188.0],["2014-07-17",11.632,11.632,11.1579,11.236,192713.0],["2014-07-18",11.2308,11.4887,11.2308,11.4705,318263.0],["2014-07-21",11.3923,11.6945,11.2569,11.5461,239625.0],["2014-07-22",11.6633,11.9056,11.6242,11.7857,263925.0],["2014-07-23",11.8274,12.0567,11.7753,11.9967,204188.0],["2014-07-24",11.9056,12.0749,11.8352,11.9472,176850.0],["2014-07-25",11.8535,12.0098,11.6503,11.7883,262575.0],["2014-07-28",11.7284,11.9238,11.4861,11.7206,348638.0],["2014-07-29",11.6919,11.8587,10.999,11.5929,436050.0],["2014-07-30",11.5434,11.7284,11.1735,11.3663,286538.0],["2014-07-31",11.21,11.2308,10.7254,10.8505,336488.0],["2014-08-01",10.8166,10.8713,10.5014,10.5665,261563.0],["2014-08-04",10.5978,10.7958,10.5613,10.6968,211950.0],["2014-08-05",10.6837,10.8114,10.4571,10.5613,212625.0],["2014-08-06",10.4389,10.702,10.4389,10.6629,373275.0],["2014-08-07",10.6837,10.7228,10.53,10.5587,224100.0],["2014-08-08",10.5509,10.7723,10.4701,10.6134,201488.0],["2014-08-11",10.6421,10.8401,10.5769,10.6134,235238.0],["2014-08-12",10.59,10.6811,10.2461,10.4337,460688.0],["2014-08-13",10.4284,10.939,10.3737,10.8114,297338.0],["2014-08-14",10.8114,11.1631,10.5743,10.9885,179213.0],["2014-08-15",11.0954,11.0954,10.6629,10.7932,175163.0],["2014-08-18",10.9495,11.3298,10.9364,11.1944,238950.0],["2014-08-19",11.309,11.4418,11.1709,11.236,135000.0],["2014-08-20",11.2439,11.2439,10.7827,10.9417,110700.0],["2014-08-21",10.8843,11.0641,10.7958,10.9651,216675.0],["2014-08-22",10.9182,11.025,10.8505,10.9417,156263.0],["2014-08-25",11.0433,11.1318,10.3868,10.4519,213975.0],["2014-08-26",10.4571,10.6759,10.3946,10.4232,165713.0],["2014-08-27",10.4805,10.827,10.3972,10.5483,218700.0],["2014-08-28",10.5405,10.913,10.5118,10.7254,211275.0],["2014-08-29",10.7228,10.9417,10.7228,10.8609,76613.0],["2014-09-02",10.9417,10.9781,10.8843,10.8974,171788.0],["2014-09-03",10.9781,10.9781,10.8114,10.8896,128925.0],["2014-09-04",10.8791,11.0719,10.8661,10.9495,163013.0],["2014-09-05",10.9573,11.2412,10.9208,11.1865,168413.0],["2014-09-08",11.2074,11.4366,11.1501,11.2074,138713.0],["2014-09-09",11.2152,11.3897,10.9286,10.9651,169763.0],["2014-09-10",10.9338,11.1318,10.814,11.1058,115425.0],["2014-09-11",11.0954,11.3246,11.0589,11.2725,124538.0],["2014-09-12",11.2777,11.2777,11.111,11.1917,155250.0],["2014-09-15",11.1709,11.1709,10.8635,10.9573,182925.0],["2014-09-16",10.8948,11.0172,10.8505,10.9156,144450.0],["2014-09-17",10.8843,10.9781,10.8843,10.926,232200.0],["2014-09-18",11.0068,11.0068,10.8765,10.9755,78975.0],["2014-09-19",10.9599,11.0146,10.7515,10.9729,270338.0],["2014-09-22",10.8896,10.9547,10.7984,10.8922,185288.0],["2014-09-23",10.8687,11.124,10.7385,10.8583,141075.0],["2014-09-24",10.8791,10.9417,10.6811,10.7124,133313.0],["2014-09-25",10.6342,10.6707,10.3685,10.6369,155250.0],["2014-09-26",10.6577,10.8739,10.5066,10.8374,109688.0],["2014-09-29",10.6395,11.0094,10.6395,10.9807,249075.0],["2014-09-30",10.939,11.0511,10.8609,11.0354,293288.0],["2014-10-01",10.9938,11.2048,10.8427,10.9286,224438.0],["2014-10-02",10.9547,11.1527,10.8401,11.111,137025.0],["2014-10-03",11.2126,11.3897,11.1709,11.2934,145125.0],["2014-10-06",11.4575,11.4966,11.197,11.2647,565313.0],["2014-10-07",11.1475,11.2673,10.7332,10.7411,279450.0],["2014-10-08",10.6942,10.8348,10.517,10.7176,195750.0],["2014-10-09",10.6785,10.6785,10.4519,10.4753,215663.0],["2014-10-10",10.4284,10.6811,10.2747,10.418,539663.0],["2014-10-13",10.4206,10.7697,10.2904,10.3138,365175.0],["2014-10-14",10.431,10.5795,9.2509,9.6365,774563.0],["2014-10-15",9.4671,10.3894,9.0503,10.1315,494775.0],["2014-10-16",9.8631,10.4102,9.514,10.1262,457313.0],["2014-10-17",10.4753,10.4753,10.0481,10.1445,192713.0],["2014-10-20",10.1158,10.4493,10.1158,10.3763,126563.0],["2014-10-21",10.4701,10.4962,10.2773,10.4779,141413.0],["2014-10-22",10.4753,10.7671,10.2799,10.306,183600.0],["2014-10-23",10.4284,10.6994,10.3555,10.5483,89775.0],["2014-10-24",10.5769,10.7645,10.4467,10.6785,185288.0],["2014-10-27",10.6264,10.7124,10.5118,10.5926,72225.0],["2014-10-28",10.6264,10.7437,10.4649,10.4753,176513.0],["2014-10-29",10.4623,10.6316,10.4206,10.6238,225450.0],["2014-10-30",10.8635,11.2022,10.4415,10.6681,312863.0],["2014-10-31",10.9026,11.1891,10.7463,11.1292,417825.0],["2014-11-03",11.1657,11.5982,11.0641,11.4106,164700.0],["2014-11-04",11.4028,11.533,11.2282,11.3533,140063.0],["2014-11-05",11.4627,11.5018,11.3402,11.408,262575.0],["2014-11-06",11.4783,11.8535,11.4158,11.7232,175163.0],["2014-11-07",11.6841,11.7102,11.5278,11.632,141413.0],["2014-11-10",11.6972,11.6972,11.223,11.5565,283838.0],["2014-11-11",11.4054,11.9316,11.4054,11.7753,157275.0],["2014-11-12",11.7857,12.0619,11.6763,11.9394,125888.0],["2014-11-13",11.9134,12.2651,11.7362,12.127,567000.0],["2014-11-14",12.1009,12.2885,12.002,12.1661,288900.0],["2014-11-17",12.1114,12.2208,11.8847,11.9264,118463.0],["2014-11-18",11.942,12.1296,11.916,11.9499,79988.0],["2014-11-19",11.8483,11.9577,11.4627,11.4966,123863.0],["2014-11-20",11.4887,11.6294,11.4236,11.5539,78300.0],["2014-11-21",11.6711,11.8248,11.2334,11.3819,185288.0],["2014-11-24",11.4444,11.705,11.4444,11.632,106313.0],["2014-11-25",11.6138,11.6815,11.4575,11.6737,369225.0],["2014-11-26",11.7623,12.028,11.6008,11.8951,276750.0],["2014-11-28",11.7545,11.9498,11.4731,11.6164,194063.0],["2014-12-01",11.5617,11.645,11.2543,11.4028,172125.0],["2014-12-02",11.5044,11.6372,11.4601,11.5408,488700.0],["2014-12-03",11.4887,11.6294,11.3194,11.3428,233888.0],["2014-12-04",11.3793,11.5877,11.3559,11.4444,181238.0],["2014-12-05",11.4471,11.5929,11.3402,11.3428,76275.0],["2014-12-08",11.3455,11.5669,11.1006,11.1396,186638.0],["2014-12-09",11.0928,11.1865,10.6864,11.1449,217013.0],["2014-12-10",11.0589,11.1501,10.1601,10.491,529875.0],["2014-12-11",10.6082,10.9547,10.1236,10.8374,177525.0],["2014-12-12",10.6863,10.9833,10.6863,10.8453,168413.0],["2014-12-15",10.9625,11.1839,10.9417,11.0875,300375.0],["2014-12-16",11.0302,11.1813,10.9417,10.9443,172125.0],["2014-12-17",10.9443,11.1579,10.7723,11.124,160988.0],["2014-12-18",11.2647,11.3585,11.1579,11.2881,108675.0],["2014-12-19",11.2621,11.4913,11.1891,11.3819,131625.0],["2014-12-22",11.4106,11.4106,11.0485,11.1709,68513.0],["2014-12-23",11.0459,11.4158,10.9573,11.2934,84713.0],["2014-12-24",11.3663,11.8456,11.3038,11.5747,111375.0],["2014-12-26",11.6529,11.6893,11.5174,11.5982,50963.0],["2014-12-29",11.5356,11.6242,11.3272,11.4106,63113.0],["2014-12-30",11.3298,11.4366,11.1501,11.3611,103613.0],["2014-12-31",11.3637,11.6008,11.3116,11.4575,120150.0],["2015-01-02",11.4757,11.5617,11.1605,11.408,106313.0],["2015-01-05",11.309,11.4627,11.2621,11.4002,139388.0],["2015-01-06",11.3116,11.5669,11.1423,11.3324,160650.0],["2015-01-07",11.4028,11.4887,11.2465,11.4184,156600.0],["2015-01-08",11.4236,11.5096,11.2699,11.4236,152213.0],["2015-01-09",11.533,11.5591,11.1553,11.2178,210263.0],["2015-01-12",11.1527,11.2986,10.9573,11.2204,211613.0],["2015-01-13",11.2178,11.434,10.8687,11.0615,230513.0],["2015-01-14",10.9104,11.2647,10.8635,10.8869,86738.0],["2015-01-15",10.9521,10.9521,10.6811,10.7332,161325.0],["2015-01-16",10.689,10.9781,10.689,10.9156,111038.0],["2015-01-20",10.9417,10.9417,10.6369,10.7046,56363.0],["2015-01-21",10.7254,10.7958,10.5769,10.6056,89100.0],["2015-01-22",10.6994,10.7853,10.616,10.7827,307800.0],["2015-01-23",10.7515,11.0198,10.7228,10.8791,504563.0],["2015-01-26",10.801,11.025,10.7593,10.9078,205875.0],["2015-01-27",10.7358,11.0745,10.6916,11.0094,179888.0],["2015-01-28",11.1006,11.1006,10.9364,11.0068,470475.0],["2015-01-29",10.913,11.4418,10.8974,11.2621,372938.0],["2015-01-30",11.197,11.4366,11.0433,11.2022,376650.0],["2015-02-02",11.1813,11.4106,11.1657,11.3507,197438.0],["2015-02-03",11.3481,11.5955,11.3481,11.5122,114413.0],["2015-02-04",11.3923,11.6867,11.2907,11.5304,100913.0],["2015-02-05",11.606,11.7493,11.5278,11.731,79313.0],["2015-02-06",11.7466,11.7675,11.5825,11.6737,87750.0],["2015-02-09",11.6815,12.0931,11.5955,11.9941,202838.0],["2015-02-10",12.0436,12.2234,11.9837,12.1635,143438.0],["2015-02-11",12.1635,12.1635,11.9316,12.0098,93825.0],["2015-02-12",12.0749,12.2625,11.9993,12.1166,140738.0],["2015-02-13",12.1557,12.3745,12.0358,12.2338,150188.0],["2015-02-17",12.3172,12.919,12.3172,12.7262,295313.0],["2015-02-18",12.6923,12.8122,12.5021,12.7653,171788.0],["2015-02-19",13.0258,14.8989,12.7653,14.8937,1069538.0],["2015-02-20",14.9614,15.4955,14.8702,15.3965,714825.0],["2015-02-23",15.3939,15.4434,15.0265,15.1203,419513.0],["2015-02-24",15.1099,15.2376,14.9484,14.977,340875.0],["2015-02-25",15.0291,15.0552,14.7712,14.951,200475.0],["2015-02-26",14.8494,14.9197,14.5394,14.5889,272700.0],["2015-02-27",14.5029,14.6253,14.331,14.3935,304763.0],["2015-03-02",14.4221,14.7973,14.3987,14.4456,334463.0],["2015-03-03",14.3518,15.1646,14.3518,14.8181,255825.0],["2015-03-04",14.8181,15.1255,14.74,14.7999,212625.0],["2015-03-05",14.9328,15.0734,14.7348,14.8077,159638.0],["2015-03-06",14.6801,14.8312,14.5889,14.6306,177525.0],["2015-03-09",14.7009,14.766,14.5654,14.6201,165038.0],["2015-03-10",14.5889,14.839,14.3961,14.7869,250425.0],["2015-03-11",14.8233,14.9171,14.7478,14.8025,310500.0],["2015-03-12",14.8312,14.9744,14.7243,14.9692,322988.0],["2015-03-13",14.9796,15.3418,14.9666,15.3313,329400.0],["2015-03-16",15.3704,15.9097,15.3704,15.5137,395888.0],["2015-03-17",15.5293,15.9905,15.4824,15.8003,266288.0],["2015-03-18",15.9097,16.0165,15.7299,15.8941,227138.0],["2015-03-19",15.9149,16.0712,15.7899,16.0582,249075.0],["2015-03-20",16.1624,16.6808,15.9279,16.3057,475875.0],["2015-03-23",16.2093,16.5636,15.6726,16.3083,355050.0],["2015-03-24",16.2822,16.488,16.2171,16.2223,97538.0],["2015-03-25",16.3031,16.5427,16.1051,16.1337,292275.0],["2015-03-26",16.1129,16.3995,15.8446,16.264,186300.0],["2015-03-27",16.1468,16.4333,16.079,16.3083,377663.0],["2015-03-30",16.462,16.884,16.29,16.3083,301388.0],["2015-03-31",16.2093,16.2953,15.9253,16.2223,301388.0],["2015-04-01",16.3005,16.6704,16.0686,16.3942,149175.0],["2015-04-02",16.4411,16.6964,16.3369,16.6652,174825.0],["2015-04-06",16.4802,16.897,16.4151,16.4516,141413.0],["2015-04-07",16.5011,16.6313,16.0373,16.0608,204525.0],["2015-04-08",15.9774,16.2067,15.683,15.9019,282825.0],["2015-04-09",15.8315,15.9488,15.5215,15.5528,182588.0],["2015-04-10",15.6804,16.0452,15.6804,15.8654,146475.0],["2015-04-13",15.9436,16.1051,15.7872,15.9618,248738.0],["2015-04-14",15.9774,16.0894,15.7768,15.9488,196425.0],["2015-04-15",15.9696,16.066,15.7716,15.7925,133988.0],["2015-04-16",15.7716,15.8133,15.4277,15.4903,117450.0],["2015-04-17",15.3183,15.3313,14.9953,15.1307,238950.0],["2015-04-20",15.2871,15.855,15.1802,15.7273,327375.0],["2015-04-21",15.8315,15.8758,15.6257,15.7612,113400.0],["2015-04-22",15.7013,15.8836,15.4486,15.5189,141413.0],["2015-04-23",15.4329,15.8654,15.3261,15.8446,145800.0],["2015-04-24",15.9279,16.0321,15.6075,15.855,169425.0],["2015-04-27",15.7664,16.1415,15.7638,15.8341,207900.0],["2015-04-28",15.8315,16.3942,15.8003,16.2744,253125.0],["2015-04-29",16.2848,16.3343,15.7742,15.9722,255825.0],["2015-04-30",16.673,16.9023,15.3079,15.6466,529200.0],["2015-05-01",15.7638,15.7664,15.3522,15.5319,201150.0],["2015-05-04",15.4746,15.769,15.3861,15.6778,303413.0],["2015-05-05",15.6935,15.7794,15.0187,15.373,187313.0],["2015-05-06",15.459,15.5632,15.1281,15.4095,167400.0],["2015-05-07",15.3704,15.6309,15.3392,15.5319,104288.0],["2015-05-08",15.6309,15.743,15.1959,15.3444,126225.0],["2015-05-11",15.2766,15.5736,15.1594,15.2141,99225.0],["2015-05-12",15.2089,15.3157,14.852,15.1828,131963.0],["2015-05-13",15.2584,15.36,14.7895,15.0344,175163.0],["2015-05-14",15.0422,15.7273,15.0317,15.4694,105300.0],["2015-05-15",15.3939,15.6648,15.2063,15.2636,87075.0],["2015-05-18",15.1985,15.6153,15.1985,15.571,141413.0],["2015-05-19",15.6726,15.9618,15.4355,15.8758,602775.0],["2015-05-20",15.8472,15.9618,15.4382,15.5189,310500.0],["2015-05-21",15.4981,15.7794,15.459,15.657,230513.0],["2015-05-22",15.657,15.7612,15.3079,15.4251,141750.0],["2015-05-26",15.4746,15.5528,15.063,15.2219,211950.0],["2015-05-27",15.2949,15.4303,14.9067,15.4043,261900.0],["2015-05-28",15.4095,15.5528,15.2349,15.4512,278438.0],["2015-05-29",15.4355,15.9253,15.1099,15.5788,471825.0],["2015-06-01",15.799,15.799,14.9002,15.584,285525.0],["2015-06-02",15.4903,15.7794,15.3144,15.4903,105975.0],["2015-06-03",15.4551,15.8029,15.3769,15.6114,258525.0],["2015-06-04",15.5528,15.6075,15.1229,15.2245,147150.0],["2015-06-05",15.1581,15.2597,14.9041,15.0526,165825.0],["2015-06-08",14.9588,14.9588,14.3258,14.5563,217350.0],["2015-06-09",14.5016,14.9315,14.4195,14.6579,141750.0],["2015-06-10",14.7087,14.7869,14.5915,14.6579,125100.0],["2015-06-11",14.6657,14.7439,14.0874,14.3375,166500.0],["2015-06-12",14.2124,14.5407,14.103,14.4234,163575.0],["2015-06-15",14.2671,14.5524,14.1538,14.4508,170550.0],["2015-06-16",14.4156,14.5993,14.2671,14.4508,171675.0],["2015-06-17",14.4703,14.5641,14.2906,14.4195,121050.0],["2015-06-18",14.4156,14.908,14.3648,14.654,239850.0],["2015-06-19",14.6735,14.8416,14.611,14.6266,255825.0],["2015-06-22",14.6306,14.7087,14.5446,14.5798,156600.0],["2015-06-23",14.6071,14.7087,14.3492,14.6149,151425.0],["2015-06-24",14.5446,14.6853,14.4391,14.6032,106425.0],["2015-06-25",14.6657,14.8533,14.5602,14.7947,121725.0],["2015-06-26",14.8142,15.2949,14.8142,15.0331,277875.0],["2015-06-29",14.9471,15.0799,14.5915,14.6657,300375.0],["2015-06-30",14.8064,14.9823,14.7048,14.8689,295875.0],["2015-07-01",14.9823,15.1581,14.8416,15.0799,108900.0],["2015-07-02",14.9901,15.2089,14.7126,14.908,110025.0],["2015-07-06",14.7751,15.1855,14.7751,14.9275,123525.0],["2015-07-07",15.0135,15.1542,14.7439,14.9979,105075.0],["2015-07-08",14.9471,15.0721,14.5798,14.8533,157500.0],["2015-07-09",15.0135,15.0135,14.6188,14.8689,240075.0],["2015-07-10",15.0213,15.2988,14.9744,15.2206,115200.0],["2015-07-13",15.2441,15.8849,15.2441,15.8107,200925.0],["2015-07-14",15.9436,16.0491,15.7403,15.9553,113850.0],["2015-07-15",15.9162,15.9162,15.2441,15.4551,162450.0],["2015-07-16",15.4824,15.4824,15.1815,15.2323,272025.0],["2015-07-17",15.205,15.2675,15.0174,15.2089,130050.0],["2015-07-20",15.2558,15.4316,15.0643,15.2558,116550.0],["2015-07-21",15.205,15.459,15.0135,15.2206,86400.0],["2015-07-22",15.1815,15.2597,14.9901,15.0917,85500.0],["2015-07-23",14.9823,15.2402,14.7204,14.8846,154125.0],["2015-07-24",14.8025,14.8494,14.2828,14.4547,145575.0],["2015-07-27",14.4703,14.4703,14.1538,14.2476,128475.0],["2015-07-28",14.3609,14.6423,13.8373,14.5368,164475.0],["2015-07-29",14.3297,14.5172,14.1382,14.1968,222750.0],["2015-07-30",14.0717,14.0952,13.5598,13.9741,465300.0],["2015-07-31",14.0249,14.5876,13.6106,14.0835,150750.0],["2015-08-03",14.0288,14.2554,13.8842,14.0874,184725.0],["2015-08-04",14.0405,14.4547,14.0405,14.2046,73575.0],["2015-08-05",14.4274,14.8259,14.3531,14.6149,216675.0],["2015-08-06",14.6462,14.7673,14.0952,14.3375,226125.0],["2015-08-07",14.2242,14.7048,14.2242,14.6227,290250.0],["2015-08-10",14.6071,14.8259,14.5329,14.6306,247050.0],["2015-08-11",14.4664,15.0018,14.4664,14.7908,120150.0],["2015-08-12",14.5524,14.8181,14.271,14.7908,171675.0],["2015-08-13",14.7712,15.3847,14.7165,15.3105,281700.0],["2015-08-14",15.248,15.545,15.1542,15.3339,216675.0],["2015-08-17",15.3066,15.6974,15.0839,15.4121,214200.0],["2015-08-18",15.4316,15.5137,15.0565,15.1855,222300.0],["2015-08-19",15.0878,15.5137,14.9588,15.373,385650.0],["2015-08-20",15.1894,15.2284,14.4078,14.6579,249075.0],["2015-08-21",14.271,14.822,14.2124,14.2945,372825.0],["2015-08-24",13.5051,14.4117,13.4934,13.8646,279450.0],["2015-08-25",14.2867,14.2867,13.7591,13.9623,253575.0],["2015-08-26",14.2007,14.271,13.8568,14.1186,253125.0],["2015-08-27",14.2828,14.8025,13.9506,14.7869,341100.0],["2015-08-28",14.7712,14.9549,14.5251,14.6579,148050.0],["2015-08-31",14.5368,14.9744,14.4625,14.7673,96300.0],["2015-09-01",14.4586,17.5653,14.4586,16.6196,1092825.0],["2015-09-02",16.9557,17.2839,16.1663,16.9869,469125.0],["2015-09-03",17.0963,17.4871,16.9908,17.3269,726300.0],["2015-09-04",17.1901,17.4441,16.9674,17.2917,388350.0],["2015-09-08",17.6122,17.7216,17.2878,17.5418,624600.0],["2015-09-09",17.6942,17.6942,17.3503,17.3933,416250.0],["2015-09-10",17.3308,17.4871,17.2566,17.3503,418500.0],["2015-09-11",17.2917,17.4129,17.0924,17.323,472950.0],["2015-09-14",17.3308,18.4953,17.323,18.4719,519300.0],["2015-09-15",18.4445,18.5148,17.8388,17.9209,375750.0],["2015-09-16",18.0107,18.0342,17.7333,17.8857,320625.0],["2015-09-17",17.917,18.0459,17.7958,17.8857,249750.0],["2015-09-18",17.6669,18.4054,17.5106,18.1749,510975.0],["2015-09-21",17.9639,17.9639,16.6079,16.7642,745875.0],["2015-09-22",16.6665,16.7993,16.1819,16.3304,438300.0],["2015-09-23",16.2796,16.4086,16.1976,16.3421,375300.0],["2015-09-24",16.178,16.3656,15.416,15.8928,463950.0],["2015-09-25",16.092,16.1897,15.5059,15.5293,451125.0],["2015-09-28",15.4082,15.5762,15.2089,15.3418,448875.0],["2015-09-29",15.3535,15.7247,15.1464,15.4824,328725.0],["2015-09-30",15.5059,15.7677,15.0096,15.4316,708075.0],["2015-10-01",15.3847,15.7716,15.3261,15.6075,263250.0],["2015-10-02",15.4785,15.6309,15.291,15.5293,186300.0],["2015-10-05",15.4903,16.0373,15.4746,16.0178,317250.0],["2015-10-06",15.9514,16.307,15.8302,15.9904,467325.0],["2015-10-07",16.0217,16.686,15.9514,16.6587,412650.0],["2015-10-08",16.6157,17.1041,16.5102,16.9596,356625.0],["2015-10-09",17.0182,17.1862,16.8658,17.1628,145350.0],["2015-10-12",17.155,17.2136,16.7798,16.8853,207900.0],["2015-10-13",16.9009,17.3034,16.8931,17.0846,202725.0],["2015-10-14",17.1237,17.1901,16.7876,16.8775,167850.0],["2015-10-15",16.8892,17.5106,16.8775,17.4988,177525.0],["2015-10-16",17.5301,17.659,16.8072,17.5887,165375.0],["2015-10-19",17.5887,17.6591,17.3074,17.5848,337275.0],["2015-10-20",17.5848,17.6708,17.237,17.4793,137475.0],["2015-10-21",17.4949,17.9248,17.4011,17.6239,353250.0],["2015-10-22",17.6903,17.8974,17.3933,17.7059,200025.0],["2015-10-23",17.6747,18.0772,17.5262,17.8505,257625.0],["2015-10-26",17.8896,18.1006,17.6239,17.9717,418050.0],["2015-10-27",17.9404,18.0733,17.4949,17.7411,168750.0],["2015-10-28",17.7489,18.7337,17.7411,18.5617,444375.0],["2015-10-29",18.3898,18.7571,15.6309,16.7993,731025.0],["2015-10-30",16.7798,16.7993,15.6466,15.8576,393525.0],["2015-11-02",15.8224,16.3265,15.8185,16.0061,282600.0],["2015-11-03",16.0217,16.2718,15.7286,16.0842,334125.0],["2015-11-04",16.1233,16.1233,15.8263,15.9162,210150.0],["2015-11-05",15.9162,15.9162,15.3535,15.627,163350.0],["2015-11-06",15.5411,15.7325,15.3105,15.4863,197325.0],["2015-11-09",15.4707,15.5371,14.8025,14.9432,392625.0],["2015-11-10",14.9275,15.3574,14.9275,15.1464,216225.0],["2015-11-11",15.1659,15.2792,14.7282,15.1542,227475.0],["2015-11-12",15.0995,15.2167,14.6814,14.822,242550.0],["2015-11-13",14.7791,15.3144,14.7791,15.0409,241875.0],["2015-11-16",15.0917,15.162,14.8455,15.0135,244125.0],["2015-11-17",15.2675,16.389,15.1894,15.9983,460575.0],["2015-11-18",16.1936,16.1936,15.2597,15.6388,314550.0],["2015-11-19",15.5997,15.7755,15.248,15.6192,275175.0],["2015-11-20",15.7052,15.881,15.4082,15.6935,198450.0],["2015-11-23",15.8888,16.0764,15.7013,15.9396,359325.0],["2015-11-24",15.7872,16.0295,15.6739,15.7638,153675.0],["2015-11-25",15.8302,16.1858,15.6778,16.1624,105975.0],["2015-11-27",16.2562,16.2835,15.8888,15.9592,186300.0],["2015-11-30",15.9553,16.3421,15.8928,16.1897,233100.0],["2015-12-01",16.1936,16.5063,16.0178,16.4203,234450.0],["2015-12-02",16.4398,17.1745,16.4047,16.9752,365625.0],["2015-12-03",16.9518,17.0924,16.4125,16.6274,385875.0],["2015-12-04",16.6235,16.8697,16.3734,16.3969,270450.0],["2015-12-07",16.3929,16.3968,15.7755,16.0256,414675.0],["2015-12-08",15.8498,16.1311,15.6231,15.9123,343350.0],["2015-12-09",15.842,16.0022,15.5919,15.7052,359775.0],["2015-12-10",15.6856,15.8771,15.4903,15.8263,202500.0],["2015-12-11",15.5762,15.7951,15.4551,15.6505,364050.0],["2015-12-14",15.6348,15.7599,15.5137,15.7247,432450.0],["2015-12-15",15.842,17.1471,15.4942,15.6661,514800.0],["2015-12-16",15.7169,15.9631,15.5332,15.881,299250.0],["2015-12-17",15.8654,16.0491,15.4394,15.8068,337950.0],["2015-12-18",15.4277,15.67,15.1464,15.3144,643050.0],["2015-12-21",15.3457,15.5645,15.1737,15.2558,401850.0],["2015-12-22",15.2441,16.1585,15.2323,16.0373,312750.0],["2015-12-23",16.092,16.5102,16.092,16.3461,310275.0],["2015-12-24",16.1858,16.6313,16.1858,16.4555,201150.0],["2015-12-28",16.4359,16.6821,16.3304,16.6391,187650.0],["2015-12-29",16.7056,16.9322,16.6391,16.8423,282600.0],["2015-12-30",16.8423,16.9908,16.7134,16.8384,185850.0],["2015-12-31",16.8072,17.194,16.6665,16.9986,637650.0],["2016-01-04",16.7642,16.9596,16.0452,16.2757,483300.0],["2016-01-05",16.2718,16.3148,15.5176,15.6192,575775.0],["2016-01-06",15.3027,16.0608,15.3027,15.7482,267075.0],["2016-01-07",15.5098,15.9826,15.5098,15.838,443025.0],["2016-01-08",15.8185,15.8967,14.6384,14.6696,511425.0],["2016-01-11",14.9158,14.9158,13.978,14.2202,526950.0],["2016-01-12",14.3726,14.6618,14.1225,14.525,462375.0],["2016-01-13",14.5524,14.5524,13.0518,13.0987,333450.0],["2016-01-14",13.2081,13.6028,12.7392,13.4778,450000.0],["2016-01-15",13.1378,13.2941,12.1452,12.7314,438525.0],["2016-01-19",12.8486,13.0245,12.6181,12.9229,400950.0],["2016-01-20",12.8174,13.4465,12.5047,13.2355,460125.0],["2016-01-21",13.3293,13.4621,12.8916,12.9033,303750.0],["2016-01-22",13.1652,13.7826,13.0831,13.6536,376200.0],["2016-01-25",13.5677,13.638,12.7548,12.8174,337050.0],["2016-01-26",12.8955,13.8334,12.7861,13.1495,327600.0],["2016-01-27",13.1495,13.2668,12.9463,13.0831,235350.0],["2016-01-28",13.2707,13.2707,12.8838,13.1612,235125.0],["2016-01-29",13.2394,13.6732,13.1339,13.6575,248850.0],["2016-02-01",13.5168,13.6966,13.3723,13.638,263925.0],["2016-02-02",13.4582,13.6927,13.4348,13.6341,219600.0],["2016-02-03",13.7083,13.7083,13.087,13.2199,225225.0],["2016-02-04",13.2238,13.4309,13.0831,13.2081,154125.0],["2016-02-05",13.1691,13.1691,12.6532,12.7431,237600.0],["2016-02-08",12.6259,12.6298,12.0124,12.5946,312750.0],["2016-02-09",12.4461,12.6923,11.4418,11.4497,416925.0],["2016-02-10",11.4614,12.4422,11.4614,11.7584,366750.0],["2016-02-11",11.5278,12.665,11.5239,12.4735,572175.0],["2016-02-12",12.5438,13.6419,12.1335,12.6728,426600.0],["2016-02-16",12.9151,13.427,12.5907,13.3566,369900.0],["2016-02-17",13.5129,14.2867,13.4192,14.1421,664200.0],["2016-02-18",15.6348,16.1194,14.6931,16.0178,1201500.0],["2016-02-19",15.9006,16.1311,15.6309,16.0647,513225.0],["2016-02-22",16.2015,16.6782,16.1702,16.307,474525.0],["2016-02-23",16.2718,16.4594,16.1311,16.2288,239400.0],["2016-02-24",16.0569,16.8775,15.9709,16.8423,273375.0],["2016-02-25",16.7485,16.9908,16.4125,16.6938,376425.0],["2016-02-26",17.1745,17.1745,16.4281,17.0143,329625.0],["2016-02-29",16.9752,17.4871,16.9752,17.2683,345825.0],["2016-03-01",17.3425,17.7059,16.9791,17.1276,468450.0],["2016-03-02",17.1159,17.2566,16.8736,17.1237,308025.0],["2016-03-03",17.1159,17.1549,16.4672,16.8423,267300.0],["2016-03-04",16.8423,17.2409,16.7251,17.0377,377550.0],["2016-03-07",16.9088,17.237,16.7994,16.9322,510300.0],["2016-03-08",16.8423,17.3582,16.6509,16.8775,513225.0],["2016-03-09",16.8619,17.2097,16.8619,17.1862,728325.0],["2016-03-10",17.1862,17.1862,16.6587,17.0416,270225.0],["2016-03-11",17.0768,17.0768,16.6704,16.729,479475.0],["2016-03-14",16.7603,17.6317,16.7329,17.4832,423900.0],["2016-03-15",17.3855,17.4285,16.5219,16.5571,225450.0],["2016-03-16",16.6548,17.2292,16.6548,17.0534,441900.0],["2016-03-17",17.0533,17.8349,16.9947,17.5926,664425.0],["2016-03-18",17.6551,18.128,17.5965,17.8622,305550.0],["2016-03-21",17.8466,18.0733,17.3152,17.4324,364950.0],["2016-03-22",17.4011,17.7216,16.8072,17.6278,274725.0],["2016-03-23",17.4988,17.5301,17.026,17.2253,305100.0],["2016-03-24",17.194,17.6864,16.9244,17.6278,276975.0],["2016-03-28",17.7489,18.2139,17.6825,18.1553,375075.0],["2016-03-29",18.0576,18.5461,17.956,18.5266,391500.0],["2016-03-30",18.7259,19.0658,18.4406,18.9681,430875.0],["2016-03-31",18.464,18.6164,17.3816,17.7372,1119150.0],["2016-04-01",17.5965,18.0615,17.448,17.9443,277875.0],["2016-04-04",17.9013,17.9013,17.4598,17.7294,304875.0],["2016-04-05",17.5301,18.2335,17.4285,17.9951,284625.0],["2016-04-06",18.0537,18.4211,17.9873,18.2257,354825.0],["2016-04-07",18.1202,18.1866,17.6512,17.8193,163125.0],["2016-04-08",17.9091,17.9599,17.6669,17.8701,195075.0],["2016-04-11",17.9482,18.2843,17.8583,17.9443,156600.0],["2016-04-12",17.8583,18.2804,17.8154,18.1084,186975.0],["2016-04-13",18.0264,18.8118,18.0264,18.7454,257625.0],["2016-04-14",18.8001,19.0189,18.3703,18.4914,229950.0],["2016-04-15",18.3859,18.8665,18.3859,18.6516,150075.0],["2016-04-18",18.6477,18.7141,18.3859,18.593,213750.0],["2016-04-19",18.6047,18.718,18.4093,18.4719,243450.0],["2016-04-20",18.5383,18.679,18.3351,18.5422,199800.0],["2016-04-21",18.4758,19.0502,18.2921,19.0463,416250.0],["2016-04-22",18.8392,19.7262,18.8392,19.3472,599175.0],["2016-04-25",19.3511,19.4801,18.5656,18.7063,203850.0],["2016-04-26",18.7571,18.761,18.4523,18.593,182475.0],["2016-04-27",18.4914,19.2769,18.4289,19.1479,323775.0],["2016-04-28",19.4175,19.7653,17.745,18.2765,555525.0],["2016-04-29",18.2022,18.3663,17.7489,17.917,304200.0],["2016-05-02",17.9756,18.0107,17.7177,17.9326,400275.0],["2016-05-03",17.8544,17.9756,17.7216,17.7997,261675.0],["2016-05-04",17.6786,17.6786,16.9439,17.3816,440550.0],["2016-05-05",17.4832,18.0303,17.112,17.7059,234000.0],["2016-05-06",17.6747,17.9951,17.4246,17.9013,263025.0],["2016-05-09",17.9756,18.3273,17.6786,18.2608,312975.0],["2016-05-10",18.2921,18.4601,18.171,18.2804,132975.0],["2016-05-11",18.2687,18.55,17.9443,18.2843,155925.0],["2016-05-12",18.339,18.8236,18.171,18.5305,184050.0],["2016-05-13",18.5031,19.0111,18.2804,18.9994,246600.0],["2016-05-16",18.976,19.5387,18.976,19.4175,265275.0],["2016-05-17",19.3433,19.3433,18.7337,18.9212,444375.0],["2016-05-18",18.8744,19.609,18.8744,19.4136,256050.0],["2016-05-19",19.3472,19.4136,18.7571,19.0228,232875.0],["2016-05-20",19.1674,20.0936,18.0459,19.906,435150.0],["2016-05-23",19.9294,20.0271,19.5309,19.7458,486900.0],["2016-05-24",19.8122,20.9767,19.8122,20.6915,750150.0],["2016-05-25",20.711,20.711,20.4101,20.5703,315675.0],["2016-05-26",20.6914,20.7735,20.4804,20.5859,139500.0],["2016-05-27",20.7266,20.9806,20.6758,20.8595,268425.0],["2016-05-31",20.7579,21.0119,20.5859,20.879,177975.0],["2016-06-01",20.8907,21.1369,20.793,21.0431,247050.0],["2016-06-02",20.9103,20.9494,20.7501,20.9298,312525.0],["2016-06-03",20.8673,21.1018,20.7501,20.9689,168525.0],["2016-06-06",21.051,21.1604,20.7227,20.8087,436500.0],["2016-06-07",20.8829,21.0158,20.7071,20.7501,221175.0],["2016-06-08",20.8517,20.9298,20.3984,20.8634,249525.0],["2016-06-09",20.8009,20.8009,20.5156,20.625,221400.0],["2016-06-10",20.3593,20.5742,20.0779,20.1639,179775.0],["2016-06-13",20.0975,20.3359,20.0623,20.1561,216900.0],["2016-06-14",20.0584,20.4218,19.9685,20.117,274725.0],["2016-06-15",20.2264,21.0627,19.9724,20.8517,196425.0],["2016-06-16",20.9611,21.8599,20.7423,21.2112,699300.0],["2016-06-17",21.1487,21.2932,20.8829,21.0861,292725.0],["2016-06-20",21.4456,21.8794,21.1643,21.7231,334350.0],["2016-06-21",21.8364,22.0162,21.3792,21.77,254025.0],["2016-06-22",21.8677,22.2116,21.5082,21.938,274050.0],["2016-06-23",22.1803,22.786,21.9849,22.7118,384525.0],["2016-06-24",21.727,22.2819,21.0549,22.1021,922050.0],["2016-06-27",21.7544,22.1881,21.4925,22.0357,365400.0],["2016-06-28",22.2663,22.9853,22.0357,22.5203,502425.0],["2016-06-29",22.8329,23.1807,22.618,22.8681,377775.0],["2016-06-30",22.9189,23.5675,22.7625,23.5597,495000.0],["2016-07-01",23.5597,24.2983,23.5597,24.0326,207450.0],["2016-07-05",24.1303,24.3335,23.3643,23.6652,478575.0],["2016-07-06",23.7629,24.9431,23.7629,24.3843,879525.0],["2016-07-07",24.5718,24.9626,24.5562,24.9118,410175.0],["2016-07-08",25.2322,25.4472,24.861,25.369,410400.0],["2016-07-11",25.6152,26.131,25.5331,25.752,374850.0],["2016-07-12",26.0216,26.0841,25.5957,25.9903,327825.0],["2016-07-13",26.1701,26.6234,25.3065,25.3768,392625.0],["2016-07-14",25.3065,25.8653,25.3065,25.412,359325.0],["2016-07-15",25.4745,25.6894,25.244,25.4003,200250.0],["2016-07-18",25.5253,25.7207,25.4003,25.5839,236250.0],["2016-07-19",25.5761,25.7129,25.2869,25.2987,189900.0],["2016-07-20",25.3964,25.5097,25.1853,25.2088,245700.0],["2016-07-21",25.3026,25.3026,24.9587,24.9587,233100.0],["2016-07-22",24.9313,25.1111,24.7828,25.0876,258750.0],["2016-07-25",25.0955,25.2049,24.8258,24.9626,361800.0],["2016-07-26",24.9392,25.1424,24.7516,24.9704,208350.0],["2016-07-27",25.0759,25.6308,25.0759,25.4433,246150.0],["2016-07-28",26.0802,27.1705,25.4198,25.9474,531900.0],["2016-07-29",25.9669,26.1388,25.0134,25.2283,391500.0],["2016-08-01",25.3026,26.006,24.8493,25.9591,431100.0],["2016-08-02",25.8497,26.1466,24.6461,24.8571,421425.0],["2016-08-03",24.8884,24.9587,24.3608,24.6891,355275.0],["2016-08-04",24.6422,24.9196,24.4741,24.7946,325575.0],["2016-08-05",24.9235,25.0798,24.6734,24.8649,219825.0],["2016-08-08",24.8258,24.9157,24.1537,24.3843,303525.0],["2016-08-09",24.3999,24.4624,24.0638,24.224,228375.0],["2016-08-10",24.2201,24.2631,23.677,24.0795,193275.0],["2016-08-11",24.2436,24.7203,23.7747,24.1381,357525.0],["2016-08-12",24.1303,24.3256,23.8255,23.9739,324900.0],["2016-08-15",23.9153,24.3725,23.802,23.9544,249300.0],["2016-08-16",23.8606,24.0716,23.2549,23.2627,363150.0],["2016-08-17",24.8336,25.1619,24.5015,24.6539,2053350.0],["2016-08-18",24.736,25.4628,24.6539,25.4315,4479750.0],["2016-08-19",25.2635,25.5175,24.9861,25.4511,966150.0],["2016-08-22",25.5683,25.5683,24.8454,25.3299,596925.0],["2016-08-23",25.3729,25.5644,25.1775,25.3846,420750.0],["2016-08-24",25.2791,25.2869,24.9704,25.1893,520875.0],["2016-08-25",25.0837,25.1814,24.7711,25.1502,360900.0],["2016-08-26",25.1424,25.1932,24.6422,24.7164,332550.0],["2016-08-29",24.6891,25.2596,24.5367,25.1853,440100.0],["2016-08-30",25.115,25.3964,24.9352,25.1658,326700.0],["2016-08-31",25.1658,25.2791,24.5445,25.0212,494550.0],["2016-09-01",24.9939,25.3026,24.7008,25.2283,290700.0],["2016-09-02",25.2948,25.8692,25.1697,25.834,373950.0],["2016-09-06",25.9591,26.131,25.6465,26.0763,473850.0],["2016-09-07",26.1115,26.1115,25.5253,25.6308,281925.0],["2016-09-08",25.5605,25.7207,25.2479,25.2987,239850.0],["2016-09-09",25.1502,25.3299,24.3374,24.6734,583875.0],["2016-09-12",24.4116,24.5562,23.7864,24.4546,471825.0],["2016-09-13",24.2788,24.2788,23.3331,23.4738,440775.0],["2016-09-14",23.5246,23.7121,23.4738,23.6652,251100.0],["2016-09-15",23.6183,23.8684,23.5871,23.6652,246600.0],["2016-09-16",23.673,23.8294,23.1846,23.2823,478125.0],["2016-09-19",23.3292,23.6379,22.9814,23.2354,445950.0],["2016-09-20",23.2588,23.3682,22.8329,23.1963,267750.0],["2016-09-21",23.2471,23.591,23.1768,23.4659,396900.0],["2016-09-22",23.716,24.1654,23.6613,24.0873,298350.0],["2016-09-23",24.0052,24.2475,23.7473,24.099,197550.0],["2016-09-26",23.9935,24.2045,23.7473,24.0052,185850.0],["2016-09-27",24.1107,25.2987,24.013,25.0408,706725.0],["2016-09-28",25.0408,25.4706,24.9157,25.3417,399600.0],["2016-09-29",25.3885,25.4198,24.7242,24.736,219150.0],["2016-09-30",24.7789,24.7789,24.013,24.1967,470475.0],["2016-10-03",24.0247,24.6265,23.9779,24.5875,360450.0],["2016-10-04",24.4976,24.7985,24.1068,24.5836,269325.0],["2016-10-05",24.5836,24.7985,24.3843,24.4272,186525.0],["2016-10-06",24.353,25.1853,24.1576,25.1345,314775.0],["2016-10-07",25.1345,25.1345,24.3452,24.3725,326700.0],["2016-10-10",24.5718,25.3417,24.521,25.3377,218250.0],["2016-10-11",25.3807,25.3807,24.4976,24.6148,155475.0],["2016-10-12",24.6383,25.0095,24.5328,24.8766,102375.0],["2016-10-13",24.7555,24.7555,24.3999,24.4468,253575.0],["2016-10-14",24.6265,24.7047,24.2553,24.2787,222750.0],["2016-10-17",24.3256,24.8727,24.3256,24.5015,106875.0],["2016-10-18",24.6578,24.6969,24.3061,24.4038,108450.0],["2016-10-19",24.5015,24.5796,24.1498,24.3061,135675.0],["2016-10-20",24.1889,24.3374,23.6027,23.9349,182250.0],["2016-10-21",23.7786,24.0521,23.5636,23.8958,176400.0],["2016-10-24",24.0326,24.5601,24.0326,24.3452,174600.0],["2016-10-25",24.1303,24.2866,23.3096,23.3487,305775.0],["2016-10-26",23.1729,23.3878,22.6453,22.8602,371250.0],["2016-10-27",23.1729,23.9349,22.0005,22.0396,560700.0],["2016-10-28",22.0201,23.1338,21.727,22.1178,281475.0],["2016-10-31",22.1959,22.4499,21.8442,22.4109,292275.0],["2016-11-01",22.3718,22.5672,21.5902,21.6293,292950.0],["2016-11-02",21.4925,21.8052,19.8513,21.6293,276525.0],["2016-11-03",21.6488,21.6762,21.3167,21.4339,232650.0],["2016-11-04",21.5121,22.1178,21.3753,21.6879,193950.0],["2016-11-07",22.1178,22.4695,21.856,22.235,207000.0],["2016-11-08",22.1178,22.6062,22.0396,22.5476,120375.0],["2016-11-09",22.2155,23.1924,21.0431,22.8212,382500.0],["2016-11-10",23.0166,23.7004,22.8016,23.4464,225900.0],["2016-11-11",23.5832,24.0521,23.2706,23.9153,361575.0],["2016-11-14",24.2279,24.4624,23.7707,24.1693,155250.0],["2016-11-15",24.0326,24.5796,23.4464,24.4233,92925.0],["2016-11-16",24.3647,25.3612,23.8763,25.3417,304650.0],["2016-11-17",25.498,26.5531,25.3026,26.3967,350550.0],["2016-11-18",26.4554,26.4944,25.791,26.1623,192600.0],["2016-11-21",26.4358,26.5491,26.1623,26.514,150075.0],["2016-11-22",26.6312,26.9946,26.4554,26.9829,190800.0],["2016-11-23",26.9047,27.1431,26.8071,27.0806,210600.0],["2016-11-25",27.1392,27.3541,27.0845,27.3151,100800.0],["2016-11-28",27.3541,27.3541,26.4944,26.6312,312300.0],["2016-11-29",26.768,28.4678,26.6507,28.0966,568800.0],["2016-11-30",28.1748,28.417,27.4636,27.8817,242325.0],["2016-12-01",27.8426,28.0575,27.1001,27.276,311850.0],["2016-12-02",27.3346,28.4991,27.0806,27.1001,202050.0],["2016-12-05",27.1001,27.9794,27.0806,27.6472,287775.0],["2016-12-06",27.8621,28.3701,27.4362,28.1943,174375.0],["2016-12-07",28.3897,28.9172,27.9598,28.7414,296550.0],["2016-12-08",29.0149,29.2103,28.6632,29.1712,302850.0],["2016-12-09",29.3275,29.5151,28.1669,29.1908,191025.0],["2016-12-12",28.9758,29.1908,28.6437,28.9954,178650.0],["2016-12-13",29.2103,29.2689,28.5069,28.5851,433575.0],["2016-12-14",28.6437,29.054,28.2725,28.3115,271125.0],["2016-12-15",28.4092,29.054,28.1943,28.6632,255375.0],["2016-12-16",28.8,29.308,28.7023,28.9172,628200.0],["2016-12-19",28.9563,29.1712,28.8782,29.0735,236925.0],["2016-12-20",29.2103,29.9919,28.9758,29.9919,222750.0],["2016-12-21",29.8942,30.9102,29.8942,30.4999,333900.0],["2016-12-22",30.5389,30.832,30.0505,30.1286,261000.0],["2016-12-23",30.2849,30.4491,29.9528,30.3045,204750.0],["2016-12-27",30.1677,30.9297,30.1286,30.4608,339975.0],["2016-12-28",30.4608,30.4803,29.7965,30.0896,194850.0],["2016-12-29",30.07,30.4491,30.0309,30.1677,145575.0],["2016-12-30",30.2654,30.5819,29.6011,29.816,255825.0],["2017-01-03",29.8356,30.4217,29.6597,30.2654,374175.0],["2017-01-04",30.2849,31.4573,30.1872,31.2814,567000.0],["2017-01-05",31.1251,31.34,30.9297,31.1251,360900.0],["2017-01-06",31.34,31.6722,30.8711,31.3596,481950.0],["2017-01-09",31.4182,31.5081,30.5585,31.3205,364275.0],["2017-01-10",31.3205,31.8285,30.7734,31.3791,396675.0],["2017-01-11",31.3986,31.8011,31.2228,31.4377,207450.0],["2017-01-12",31.3791,31.5159,31.0469,31.4182,160875.0],["2017-01-13",31.4768,31.9066,31.4768,31.7894,231525.0],["2017-01-17",31.7699,31.7699,31.3908,31.555,184725.0],["2017-01-18",31.6331,31.9066,31.1837,31.7308,185175.0],["2017-01-19",31.5159,31.7113,30.3631,30.6366,507600.0],["2017-01-20",30.7734,30.7929,29.9723,30.5585,231975.0],["2017-01-23",30.5389,30.8867,30.4608,30.578,221175.0],["2017-01-24",30.6757,31.6331,30.5976,31.5745,201825.0],["2017-01-25",31.6526,32.4459,31.594,32.3951,199575.0],["2017-01-26",32.2388,32.5319,32.1411,32.5319,152325.0],["2017-01-27",32.5319,32.6296,32.3756,32.5905,106200.0],["2017-01-30",32.2779,32.485,31.6331,31.8676,221625.0],["2017-01-31",31.7308,32.317,31.4182,31.9457,354825.0],["2017-02-01",32.1997,32.61,31.7699,32.063,209925.0],["2017-02-02",32.063,32.063,31.2814,31.7308,175725.0],["2017-02-03",32.0239,32.0239,31.4182,31.7308,173250.0],["2017-02-06",31.5549,32.1411,31.4377,31.6526,139950.0],["2017-02-07",31.7308,32.0708,31.3791,31.7308,239625.0],["2017-02-08",31.6136,32.102,31.3986,32.0434,184725.0],["2017-02-09",32.063,33.4111,32.063,33.3916,274050.0],["2017-02-10",33.6456,33.6456,32.4342,32.7273,269550.0],["2017-02-13",32.9813,33.079,32.2583,32.356,256725.0],["2017-02-14",32.5905,32.6687,32.102,32.5319,180450.0],["2017-02-15",32.3365,33.3525,32.3365,32.9227,261450.0],["2017-02-16",32.7468,32.7468,30.07,31.6526,742275.0],["2017-02-17",31.4377,31.6526,30.5585,30.6171,350550.0],["2017-02-21",30.578,31.4573,30.5116,30.8906,204525.0],["2017-02-22",30.7734,31.2423,30.578,31.2033,177300.0],["2017-02-23",31.2619,31.3205,30.578,30.6366,159525.0],["2017-02-24",30.3826,31.215,29.9919,30.9688,159525.0],["2017-02-27",30.9297,32.0239,30.9297,31.9653,319050.0],["2017-02-28",31.7503,31.8871,30.9297,31.2033,338625.0],["2017-03-01",31.7699,32.5319,31.7699,32.1997,245475.0],["2017-03-02",32.1997,32.3756,31.4963,31.6526,200250.0],["2017-03-03",31.6526,31.9262,30.3045,31.7699,140850.0],["2017-03-06",31.6526,31.8871,31.1642,31.6331,187650.0],["2017-03-07",31.2228,31.2228,29.816,29.9332,398250.0],["2017-03-08",29.7769,30.1872,28.8195,29.3862,678150.0],["2017-03-09",29.5034,29.6011,28.4288,28.6242,2748150.0],["2017-03-10",28.7218,28.9172,27.9794,28.038,820575.0],["2017-03-13",28.038,28.3115,27.7449,27.784,484650.0],["2017-03-14",27.7449,27.8426,27.1197,27.1978,657450.0],["2017-03-15",27.4128,27.9012,27.3072,27.6277,534375.0],["2017-03-16",27.8621,27.8817,27.1587,27.3151,338625.0],["2017-03-17",27.2564,27.4128,27.0611,27.3541,787500.0],["2017-03-20",27.2174,28.0771,26.9634,27.6863,639675.0],["2017-03-21",27.8035,27.9403,26.8461,26.8657,494100.0],["2017-03-22",26.8071,27.1392,26.5335,26.8461,356625.0],["2017-03-23",26.8461,27.3737,26.5531,27.1392,285975.0],["2017-03-24",27.1588,27.2955,26.8774,27.1783,702900.0],["2017-03-27",26.768,26.9634,26.045,26.7094,413550.0],["2017-03-28",26.6117,26.8969,26.3967,26.6507,312975.0],["2017-03-29",26.6312,27.0611,26.3772,26.9634,302850.0],["2017-03-30",26.9829,27.2877,26.9438,26.9829,227025.0],["2017-03-31",26.9829,27.9012,26.8657,27.7058,633150.0],["2017-04-03",27.7058,28.0185,26.006,26.0841,550350.0],["2017-04-04",26.045,26.3498,25.4003,25.5175,576675.0],["2017-04-05",25.6347,25.8106,24.6578,24.736,467775.0],["2017-04-06",24.7164,24.8766,24.1693,24.5796,611550.0],["2017-04-07",24.5796,25.1463,24.5718,24.8727,482400.0],["2017-04-10",24.9313,24.9313,24.1693,24.3256,450675.0],["2017-04-11",24.3061,24.5797,24.1303,24.5601,217800.0],["2017-04-12",24.4233,24.4624,23.7981,23.8763,258300.0],["2017-04-13",23.8176,24.1381,23.4855,23.5246,248625.0],["2017-04-17",24.0326,24.8532,23.9779,24.775,722475.0],["2017-04-18",24.6773,24.8532,24.4429,24.4624,252450.0],["2017-04-19",24.6187,25.2244,24.6187,24.8141,348300.0],["2017-04-20",24.99,25.3612,24.9118,25.1463,225450.0],["2017-04-21",25.3026,25.498,25.1463,25.2635,229050.0],["2017-04-24",25.752,25.9278,25.4784,25.8692,242775.0],["2017-04-25",26.0841,26.7015,26.0841,26.4358,265050.0],["2017-04-26",26.5335,27.3151,26.3967,27.2369,460350.0],["2017-04-27",27.9403,28.5851,26.768,28.292,690075.0],["2017-04-28",28.4874,28.7805,27.7254,27.7644,447075.0],["2017-05-01",27.9012,29.1908,27.784,29.0931,506250.0],["2017-05-02",29.0735,29.6402,28.2529,29.2299,465300.0],["2017-05-03",29.0345,29.3666,28.7805,29.2103,364050.0],["2017-05-04",29.2103,29.2103,27.6277,27.6668,446175.0],["2017-05-05",27.8621,28.4288,27.6863,28.1943,405900.0],["2017-05-08",28.1552,28.1552,27.2564,27.3932,315225.0],["2017-05-09",27.53,27.7254,27.3151,27.53,242100.0],["2017-05-10",27.4714,27.4909,27.0806,27.1783,191925.0],["2017-05-11",27.0415,27.4245,26.4554,27.4128,276075.0],["2017-05-12",27.2564,27.6081,27.1001,27.1978,197550.0],["2017-05-15",27.3737,27.9598,27.3151,27.6081,234675.0],["2017-05-16",27.6277,27.8621,27.0611,27.8153,287325.0],["2017-05-17",27.3932,27.3932,26.2912,26.3381,259875.0],["2017-05-18",26.2014,26.514,25.752,26.0646,322875.0],["2017-05-19",26.2209,26.4475,25.9864,26.0841,223875.0],["2017-05-22",26.299,28.0184,26.2014,26.768,259650.0],["2017-05-23",26.8657,26.8852,26.3186,26.6703,264150.0],["2017-05-24",26.7289,27.2369,26.1818,26.6117,319725.0],["2017-05-25",26.7289,26.7289,26.0646,26.4358,129150.0],["2017-05-26",26.3577,26.3577,25.3612,25.3807,297450.0],["2017-05-30",25.283,25.6934,25.0681,25.5957,186525.0],["2017-05-31",25.6933,25.9083,25.244,25.8692,202275.0],["2017-06-01",26.0841,26.4944,25.791,26.4358,271350.0],["2017-06-02",26.5531,27.7449,26.5531,27.4323,339075.0],["2017-06-05",27.3737,27.6863,27.3737,27.4128,196200.0],["2017-06-06",27.8231,29.0735,27.6277,28.9172,462375.0],["2017-06-07",28.9172,29.5034,28.9172,29.1908,363600.0],["2017-06-08",29.054,29.308,28.2334,29.1712,174375.0],["2017-06-09",29.1908,29.6792,29.1517,29.5034,220275.0],["2017-06-12",29.4448,29.9723,29.2885,29.3862,280800.0],["2017-06-13",29.6597,31.0665,29.6206,30.8711,434925.0],["2017-06-14",30.8125,30.8125,29.9254,30.2263,159525.0],["2017-06-15",29.8746,30.4413,29.8746,30.3436,97200.0],["2017-06-16",30.1677,30.1677,29.4839,29.6792,301275.0],["2017-06-19",29.7379,30.3631,29.7183,30.1286,221175.0],["2017-06-20",29.8746,29.8942,29.1439,29.562,270000.0],["2017-06-21",29.6206,30.0153,29.2611,29.9332,196650.0],["2017-06-22",29.9723,30.2732,29.308,30.2068,193950.0],["2017-06-23",30.2263,30.5585,30.1013,30.3631,284625.0],["2017-06-26",30.4608,30.5194,29.8942,30.324,162675.0],["2017-06-27",30.2068,30.2068,28.9368,28.9954,157500.0],["2017-06-28",29.2689,29.6988,29.1517,29.5815,208575.0],["2017-06-29",29.5425,29.5425,28.2138,28.8782,304650.0],["2017-06-30",28.8782,29.1322,28.4483,28.4678,239400.0],["2017-07-03",28.7805,29.1243,28.4288,28.9954,153225.0],["2017-07-05",28.9954,28.9954,27.9989,28.0966,180450.0],["2017-07-06",27.9403,27.9403,27.1197,27.3346,228375.0],["2017-07-07",27.4518,28.5265,27.3932,28.5069,256950.0],["2017-07-10",28.5265,28.8,28.1161,28.6828,199350.0],["2017-07-11",28.6632,29.054,28.4092,28.5069,191250.0],["2017-07-12",28.8782,29.2181,28.5265,28.9172,174825.0],["2017-07-13",28.8977,29.0735,28.7023,28.8391,152100.0],["2017-07-14",28.8195,28.9172,28.5968,28.7531,85500.0],["2017-07-17",28.7218,29.1204,28.5655,28.8977,239850.0],["2017-07-18",28.7023,28.7023,27.9794,28.3897,114525.0],["2017-07-19",28.5069,29.3197,28.5069,29.0735,125550.0],["2017-07-20",29.2299,29.2299,28.4092,28.4288,131175.0],["2017-07-21",28.5851,28.8781,27.9794,28.2334,143100.0],["2017-07-24",28.1552,28.5851,28.1357,28.292,132975.0],["2017-07-25",28.5655,28.8391,28.0966,28.6828,201825.0],["2017-07-26",28.7218,30.0505,28.5265,29.9137,455400.0],["2017-07-27",31.1251,33.4776,27.9794,29.1712,603675.0],["2017-07-28",29.2103,29.562,29.1712,29.2299,200025.0],["2017-07-31",29.3471,29.7574,28.6242,29.7379,194625.0],["2017-08-01",29.8942,30.2654,29.351,29.7965,211725.0],["2017-08-02",29.9137,29.9137,28.6046,28.9368,140175.0],["2017-08-03",28.9172,28.9172,28.1943,28.3115,128925.0],["2017-08-04",28.3115,28.7414,28.2334,28.6632,100125.0],["2017-08-07",28.6437,29.1517,28.3506,29.1126,120600.0],["2017-08-08",29.1517,29.4643,28.4678,29.0149,126000.0],["2017-08-09",28.7218,28.8195,28.1357,28.4483,119925.0],["2017-08-10",28.2138,28.4288,27.784,28.038,175500.0],["2017-08-11",28.0966,28.5265,27.6863,28.3115,148500.0],["2017-08-14",28.7414,29.0735,28.4092,28.8977,137475.0],["2017-08-15",29.0345,29.1087,28.5069,28.5655,85950.0],["2017-08-16",28.5655,28.5851,27.9012,27.9598,148275.0],["2017-08-17",27.784,28.0575,26.9087,27.0415,152550.0],["2017-08-18",26.8852,27.0415,26.6312,26.8461,180675.0],["2017-08-21",26.7875,26.9634,26.5531,26.9438,100350.0],["2017-08-22",27.022,27.6863,27.022,27.6472,77850.0],["2017-08-23",27.4127,27.5886,26.9047,27.0611,94500.0],["2017-08-24",27.2174,27.276,27.0024,27.0806,77400.0],["2017-08-25",27.1001,27.3932,26.9243,27.1197,67500.0],["2017-08-28",27.276,28.9172,27.2174,28.6242,283275.0],["2017-08-29",28.5265,28.8,28.0771,28.6437,118350.0],["2017-08-30",28.5851,29.308,28.5851,29.054,158175.0],["2017-08-31",29.308,29.5894,28.7609,28.9172,160650.0],["2017-09-01",28.8977,28.8977,28.1748,28.4092,105300.0],["2017-09-05",28.4288,28.4288,27.7449,28.2529,152550.0],["2017-09-06",28.6437,28.8,28.2725,28.5069,174825.0],["2017-09-07",28.4288,28.4874,27.7058,28.2529,168975.0],["2017-09-08",28.1357,29.0149,28.0771,28.7414,150750.0],["2017-09-11",29.0931,29.0931,28.4991,28.8,186525.0],["2017-09-12",28.9368,29.308,28.5265,29.308,121500.0],["2017-09-13",29.308,29.8277,29.1126,29.7379,133200.0],["2017-09-14",29.7379,29.8551,28.9563,29.1126,99450.0],["2017-09-15",29.2103,29.9528,28.8547,29.816,346050.0],["2017-09-18",29.9332,30.7343,29.9332,30.4999,212400.0],["2017-09-19",30.6952,30.6952,30.2615,30.4022,135450.0],["2017-09-20",30.4608,30.5976,30.1091,30.4412,134775.0],["2017-09-21",30.3045,30.5976,30.3045,30.4412,162900.0],["2017-09-22",30.4413,31.4182,30.4413,31.0079,180000.0],["2017-09-25",31.0274,31.4963,30.621,31.4573,130950.0],["2017-09-26",31.4377,31.9653,31.4377,31.848,166275.0],["2017-09-27",32.0825,33.0321,32.0043,32.9617,331425.0],["2017-09-28",33.0594,33.2939,32.7663,32.7859,202275.0],["2017-09-29",32.9226,33.1376,32.5319,32.864,192825.0],["2017-10-02",33.0985,33.7042,32.864,33.7042,245475.0],["2017-10-03",33.9191,34.1731,33.5479,34.0168,273375.0],["2017-10-04",34.1145,34.349,32.782,32.9813,158400.0],["2017-10-05",33.0204,33.1962,32.5514,32.8054,189225.0],["2017-10-06",32.5514,33.0594,32.5514,33.0594,106875.0],["2017-10-09",33.1962,33.2743,32.5905,32.7273,116550.0],["2017-10-10",32.7859,33.118,32.4537,32.7273,150300.0],["2017-10-11",32.5905,33.118,32.4537,32.864,89775.0],["2017-10-12",32.8836,33.0321,32.6296,32.9227,104175.0],["2017-10-13",33.1767,33.2353,32.825,33.079,109350.0],["2017-10-16",33.079,33.3134,32.9227,33.1962,111375.0],["2017-10-17",33.1962,33.4697,32.7273,32.8836,104400.0],["2017-10-18",33.0594,33.2939,32.8054,33.0399,132525.0],["2017-10-19",32.825,33.0204,32.4537,32.9422,102600.0],["2017-10-20",33.1962,33.6456,33.0008,33.118,153900.0],["2017-10-23",33.1376,33.3525,32.6686,32.825,68850.0],["2017-10-24",33.0204,34.4428,32.9227,33.372,171450.0],["2017-10-25",33.3134,33.333,32.4928,33.0008,290025.0],["2017-10-26",34.3881,36.1465,33.6651,36.0098,632475.0],["2017-10-27",36.3419,36.9085,35.6581,35.873,376650.0],["2017-10-30",35.5604,36.3224,34.8843,36.3029,221625.0],["2017-10-31",36.5178,37.6119,36.3224,36.3419,281700.0],["2017-11-01",36.8304,37.2602,35.4627,35.9511,241875.0],["2017-11-02",36.1075,36.5178,35.5408,36.381,180675.0],["2017-11-03",36.4592,36.6741,35.7948,35.9121,137700.0],["2017-11-06",36.0879,36.5959,35.2868,35.3454,118800.0],["2017-11-07",35.365,35.5799,34.5639,34.7593,166050.0],["2017-11-08",34.5053,34.9156,34.4076,34.7788,124425.0],["2017-11-09",34.4076,34.6811,33.5674,34.3294,163800.0],["2017-11-10",34.3881,35.2478,34.1145,34.1536,115875.0],["2017-11-13",34.2708,34.474,33.6065,34.0364,344700.0],["2017-11-14",33.9582,34.4897,33.4307,34.4076,242325.0],["2017-11-15",34.0559,34.349,33.5674,33.9777,170325.0],["2017-11-16",34.1145,35.873,34.1145,35.2868,207000.0],["2017-11-17",35.3064,35.9042,34.6225,35.4236,194175.0],["2017-11-20",35.4431,35.8535,35.0914,35.8339,140175.0],["2017-11-21",36.1661,37.0062,36.0606,36.9281,217800.0],["2017-11-22",36.9281,37.8073,36.7522,36.8109,143775.0],["2017-11-24",36.9085,37.0844,36.7132,37.0844,46800.0],["2017-11-27",37.143,37.3384,36.6545,36.7522,114300.0],["2017-11-28",37.1625,38.3544,36.9281,38.2567,484425.0],["2017-11-29",38.2958,38.6866,37.8503,38.5107,207225.0],["2017-11-30",38.7647,39.644,38.6084,39.5463,222300.0],["2017-12-01",39.3704,39.812,37.651,38.7256,193950.0],["2017-12-04",39.5072,40.2301,38.159,38.2958,247950.0],["2017-12-05",38.3739,38.3739,37.4752,38.1395,244800.0],["2017-12-06",37.9832,38.3153,37.7643,38.0222,142650.0],["2017-12-07",38.0027,38.6866,37.8816,38.1786,131400.0],["2017-12-08",38.4912,38.9797,38.0418,38.5889,153000.0],["2017-12-11",38.3231,38.9796,37.7135,38.5107,250800.0],["2017-12-12",38.54,39.009,37.4849,37.8659,325950.0],["2017-12-13",38.1883,39.3313,37.5318,38.54,210150.0],["2017-12-14",38.4228,38.7276,37.6608,38.0125,170250.0],["2017-12-15",38.2469,39.2024,38.0711,38.8038,587400.0],["2017-12-18",39.4193,40.152,39.0969,39.9761,222450.0],["2017-12-19",39.8882,39.9468,38.6279,38.6866,321450.0],["2017-12-20",38.921,39.771,38.1883,39.4779,292500.0],["2017-12-21",39.8296,40.4743,38.921,40.152,261750.0],["2017-12-22",40.064,40.8671,39.2434,40.2399,176400.0],["2017-12-26",40.2985,40.7381,40.0933,40.152,100350.0],["2017-12-27",40.1226,40.5623,40.0933,40.2106,83400.0],["2017-12-28",40.2692,41.0957,40.1813,40.8847,157950.0],["2017-12-29",41.2364,41.2657,40.6209,40.7088,228000.0],["2018-01-02",41.2364,41.6174,40.6795,41.0312,346200.0],["2018-01-03",41.2071,41.6936,40.6678,40.9433,288300.0],["2018-01-04",40.7674,41.1777,38.7159,39.2727,370200.0],["2018-01-05",39.2727,39.8882,39.009,39.8589,282000.0],["2018-01-08",39.8296,40.1109,39.0383,39.0383,133650.0],["2018-01-09",39.0676,39.302,38.4228,38.8331,205500.0],["2018-01-10",38.4814,38.7745,38.1297,38.3935,196350.0],["2018-01-11",38.6866,40.0054,38.5107,40.0054,232500.0],["2018-01-12",39.7123,40.152,39.2844,39.7123,142800.0],["2018-01-16",40.1227,40.826,38.9386,39.0969,222450.0],["2018-01-17",38.3935,38.7745,37.4556,38.159,552600.0],["2018-01-18",38.159,39.8589,38.159,39.8589,748500.0],["2018-01-19",39.771,40.8261,39.6596,40.7967,410250.0],["2018-01-22",40.7967,40.7967,40.2399,40.6795,193950.0],["2018-01-23",41.0605,42.4087,40.7381,41.7932,387300.0],["2018-01-24",42.1449,42.3794,41.5587,41.8225,223200.0],["2018-01-25",42.0863,42.227,41.207,41.8518,482400.0],["2018-01-26",41.8518,41.8518,37.778,38.4521,1070550.0],["2018-01-29",38.8917,39.4486,38.2176,38.7452,324600.0],["2018-01-30",38.7452,39.39,38.3056,39.1848,266250.0],["2018-01-31",39.3607,39.7123,37.2798,37.5436,478200.0],["2018-02-01",37.1039,38.3935,36.7522,37.4263,646200.0],["2018-02-02",37.1919,37.1919,35.7558,35.9023,361950.0],["2018-02-05",35.4334,36.1954,34.2611,34.2904,652200.0],["2018-02-06",33.2353,35.7558,32.8543,35.6092,827550.0],["2018-02-07",35.6092,35.9609,35.111,35.1989,289650.0],["2018-02-08",35.4627,35.744,33.9387,33.968,465150.0],["2018-02-09",34.5834,35.4041,33.3232,34.9644,566250.0],["2018-02-12",35.1696,35.9316,34.4076,35.6385,319950.0],["2018-02-13",35.4041,36.8402,35.4041,36.7815,376650.0],["2018-02-14",36.4299,38.2469,36.2833,37.778,499200.0],["2018-02-15",39.2434,40.2399,36.8988,39.8882,789450.0],["2018-02-16",40.0347,40.9433,38.1766,38.7159,844500.0],["2018-02-20",38.5986,39.5248,37.2212,37.2798,577800.0],["2018-02-21",37.3091,37.4556,36.1075,36.3126,510450.0],["2018-02-22",36.3712,36.8402,35.873,36.1661,360150.0],["2018-02-23",36.3712,36.635,35.9609,36.5178,262350.0],["2018-02-26",36.8695,37.7604,36.3888,37.4556,253650.0],["2018-02-27",37.3677,37.7487,36.0195,36.0781,301200.0],["2018-02-28",36.0782,36.9574,35.7851,36.0195,434100.0],["2018-03-01",36.0488,36.3361,34.8765,35.3161,611550.0],["2018-03-02",34.9058,35.8144,34.5541,35.6971,465300.0],["2018-03-05",35.6971,36.6643,35.6971,36.4298,225900.0],["2018-03-06",36.9281,37.4556,36.3712,37.1039,225300.0],["2018-03-07",36.6643,37.7487,36.635,37.6022,215250.0],["2018-03-08",37.8073,37.9949,36.6643,36.7815,386250.0],["2018-03-09",37.1332,37.9832,37.016,37.9246,208800.0],["2018-03-12",37.9539,38.4814,37.8659,38.2469,147300.0],["2018-03-13",38.4228,39.2141,38.4228,39.1555,297150.0],["2018-03-14",39.39,39.6244,38.8155,39.1555,344700.0],["2018-03-15",39.39,39.5072,38.3642,38.628,243150.0],["2018-03-16",38.6573,39.5658,38.3642,39.2727,557550.0],["2018-03-19",39.2141,39.2141,38.3349,38.7745,212850.0],["2018-03-20",38.921,39.5072,38.628,39.4779,183000.0],["2018-03-21",39.4193,39.4193,38.4228,38.628,244050.0],["2018-03-22",38.1297,39.1262,37.4849,37.4849,322350.0],["2018-03-23",37.6022,38.0008,36.0195,36.0488,399600.0],["2018-03-26",36.8109,37.1215,35.9609,36.5471,402900.0],["2018-03-27",36.8695,37.0453,35.7851,35.9023,454200.0],["2018-03-28",35.9316,36.6936,35.8144,36.1661,241500.0],["2018-03-29",36.254,36.4005,35.9609,36.254,416850.0],["2018-04-02",36.1954,36.7522,34.8765,35.0817,443100.0],["2018-04-03",35.3161,35.5799,34.8179,35.3161,360750.0],["2018-04-04",34.73,35.6092,34.5541,35.492,266850.0],["2018-04-05",35.8144,36.6643,35.6678,36.4885,243750.0],["2018-04-06",36.1075,36.8109,35.3455,35.5799,284550.0],["2018-04-09",35.9023,36.2833,35.4041,35.6092,194400.0],["2018-04-10",35.9023,35.9199,32.7839,33.9094,875400.0],["2018-04-11",33.6456,34.2024,33.2646,33.4111,345300.0],["2018-04-12",33.6749,34.0559,33.4111,33.7921,337950.0],["2018-04-13",34.1145,34.1438,33.0594,33.206,289500.0],["2018-04-16",33.587,33.587,32.7077,32.737,583050.0],["2018-04-17",33.0301,33.5752,32.7663,32.8543,800100.0],["2018-04-18",33.0887,33.5283,32.737,32.7957,403200.0],["2018-04-19",32.7664,32.9129,31.0958,31.3889,528900.0],["2018-04-20",31.2423,31.7582,31.1837,31.3009,435450.0],["2018-04-23",31.3009,31.7699,31.0958,31.4475,383400.0],["2018-04-24",31.6819,32.1509,30.41,30.7734,588600.0],["2018-04-25",30.7734,31.5061,30.4217,31.4475,462450.0],["2018-04-26",33.6749,36.2833,33.3818,35.2282,1256550.0],["2018-04-27",35.0524,35.2868,33.587,34.2024,592350.0],["2018-04-30",34.7593,34.8355,33.2646,33.3525,316800.0],["2018-05-01",33.3818,33.9387,32.7488,33.9094,426750.0],["2018-05-02",33.8801,35.0231,33.1181,33.7042,358650.0],["2018-05-03",33.7042,33.7042,32.5319,32.825,284850.0],["2018-05-04",32.825,33.3525,32.5905,33.3232,334050.0],["2018-05-07",33.6749,34.6714,32.7957,34.5834,399000.0],["2018-05-08",34.6421,35.0817,32.5319,33.118,519900.0],["2018-05-09",33.499,33.8507,33.118,33.499,292650.0],["2018-05-10",33.9387,34.7886,33.6456,34.6714,393000.0],["2018-05-11",34.9644,35.4334,34.1145,34.4662,440550.0],["2018-05-14",34.4662,34.8765,34.0266,34.0852,330300.0],["2018-05-15",34.9937,34.9937,33.88,34.1145,355950.0],["2018-05-16",34.1145,35.3161,34.1145,35.111,393600.0],["2018-05-17",35.0524,35.7265,35.0524,35.5213,203400.0],["2018-05-18",35.7265,37.0922,35.7265,36.7815,373800.0],["2018-05-21",36.9281,37.6315,36.5178,37.2798,387900.0],["2018-05-22",37.2798,37.3384,36.4005,36.5471,222150.0],["2018-05-23",36.2833,36.4299,34.9645,35.0524,552750.0],["2018-05-24",35.1696,35.2868,34.6421,35.2575,310050.0],["2018-05-25",35.0817,35.6678,34.8179,34.9058,309000.0],["2018-05-29",34.6127,36.2247,34.5834,36.0781,330750.0],["2018-05-30",36.2247,37.4263,36.2071,37.1039,321900.0],["2018-05-31",36.9867,37.2329,35.1403,35.5213,358350.0],["2018-06-01",35.9023,36.084,34.2904,34.349,363150.0],["2018-06-04",34.4369,35.6092,34.1321,35.3161,383100.0],["2018-06-05",35.4627,36.4885,35.2282,36.4298,355950.0],["2018-06-06",36.4885,36.7815,36.0664,36.6936,307500.0],["2018-06-07",35.9609,36.0254,35.3455,35.5799,614700.0],["2018-06-08",35.6678,36.5764,35.6678,36.3419,303600.0],["2018-06-11",36.4592,37.5436,36.4592,37.397,410700.0],["2018-06-12",37.3384,37.4556,36.0195,36.635,284700.0],["2018-06-13",36.635,36.635,35.2282,35.3161,306750.0],["2018-06-14",35.7265,35.7851,35.111,35.4334,337950.0],["2018-06-15",35.2282,35.6092,35.1403,35.5799,373800.0],["2018-06-18",35.4041,35.9023,35.2575,35.6971,180300.0],["2018-06-19",35.4627,35.5858,34.73,35.492,382500.0],["2018-06-20",35.7265,36.254,35.492,35.7851,534150.0],["2018-06-21",35.873,36.4181,35.8144,36.2833,285150.0],["2018-06-22",36.4885,36.5354,34.7593,35.0231,261300.0],["2018-06-25",34.5834,34.73,33.7628,34.0266,330000.0],["2018-06-26",34.0266,34.3197,33.8801,34.2024,190350.0],["2018-06-27",34.349,34.349,33.8507,33.8507,223800.0],["2018-06-28",33.7042,34.0559,33.1767,33.8801,234300.0],["2018-06-29",34.0266,34.5248,33.2646,33.3232,433350.0],["2018-07-02",33.2646,34.5834,33.2646,34.5541,254400.0],["2018-07-03",34.5834,34.7769,33.9973,34.3197,102600.0],["2018-07-05",34.3783,35.111,33.9094,35.0231,126450.0],["2018-07-06",35.0524,35.5799,35.0231,35.4334,165900.0],["2018-07-09",35.1989,35.3455,34.2024,34.7886,363450.0],["2018-07-10",34.8472,34.8472,33.3525,34.0559,291000.0],["2018-07-11",33.7335,34.0266,33.4697,33.7921,199050.0],["2018-07-12",34.2024,34.6128,33.587,34.4955,277200.0],["2018-07-13",34.4076,35.0524,34.4076,34.7593,217500.0],["2018-07-16",34.8472,34.9058,34.349,34.6128,216750.0],["2018-07-17",34.5834,35.7851,34.349,35.6971,255900.0],["2018-07-18",35.5213,35.7851,35.1989,35.6971,242100.0],["2018-07-19",35.4334,36.1661,35.2282,35.9023,249300.0],["2018-07-20",35.8144,35.9023,35.2868,35.2868,131400.0],["2018-07-23",35.2575,35.6385,34.5834,35.3748,303300.0],["2018-07-24",35.492,35.6971,33.587,33.7628,392700.0],["2018-07-25",33.968,33.9973,32.444,33.0301,661500.0],["2018-07-26",35.1989,36.6057,34.3197,36.3419,792150.0],["2018-07-27",36.6057,36.6057,34.8765,34.9351,286800.0],["2018-07-30",34.9058,35.492,34.73,35.492,319200.0],["2018-07-31",35.6092,36.4005,35.6092,35.9023,269850.0],["2018-08-01",35.9023,35.9023,33.2353,33.3232,542850.0],["2018-08-02",33.3818,34.9058,33.1767,34.3783,313650.0],["2018-08-03",34.349,35.0524,34.1731,34.9351,273450.0],["2018-08-06",34.9644,35.3161,34.6421,35.1403,163800.0],["2018-08-07",35.1696,35.5799,34.9351,35.3748,194700.0],["2018-08-08",35.3747,36.0195,35.1403,35.4627,194100.0],["2018-08-09",35.4334,36.1954,35.4334,36.0781,200100.0],["2018-08-10",35.9316,36.5178,35.4334,36.4005,305400.0],["2018-08-13",36.4885,36.8402,36.254,36.4885,187200.0],["2018-08-14",36.5764,37.9539,36.3712,37.7487,278100.0],["2018-08-15",37.7487,37.9363,35.7558,35.9902,335850.0],["2018-08-16",36.4299,37.3677,36.1075,37.016,254700.0],["2018-08-17",36.7522,36.9281,35.7558,35.9609,277500.0],["2018-08-20",36.254,36.8402,35.5506,36.1954,295650.0],["2018-08-21",36.1368,37.5142,36.1368,37.1919,232950.0],["2018-08-22",36.9574,37.3091,36.2247,37.1332,131700.0],["2018-08-23",37.016,37.397,36.7815,37.2212,178500.0],["2018-08-24",37.2212,37.4439,36.9867,37.1625,115650.0],["2018-08-27",37.2212,38.4521,37.1332,38.159,302850.0],["2018-08-28",38.3642,38.54,37.8366,37.9539,189150.0],["2018-08-29",37.9539,37.9539,37.3677,37.4263,170400.0],["2018-08-30",37.3384,37.9539,37.0453,37.5729,263550.0],["2018-08-31",37.3384,37.6901,36.8402,37.5142,202200.0],["2018-09-04",37.3384,38.3935,36.9574,38.3056,280800.0],["2018-09-05",38.2762,38.4814,37.4263,38.159,209700.0],["2018-09-06",38.2469,38.5986,37.9832,38.2763,210150.0],["2018-09-07",38.2763,39.009,38.1004,38.6573,272100.0],["2018-09-10",38.9796,39.2434,38.2763,39.1848,265050.0],["2018-09-11",39.2727,39.2727,38.0418,38.7745,263100.0],["2018-09-12",38.7159,39.2141,37.3384,37.6608,336750.0],["2018-09-13",37.9245,37.9245,36.7229,36.9867,158100.0],["2018-09-14",36.9574,38.8624,36.8109,38.628,358800.0],["2018-09-17",38.6573,39.2727,37.8952,39.009,419250.0],["2018-09-18",39.1262,39.5658,38.159,38.7745,349050.0],["2018-09-19",38.628,39.0383,38.2469,38.5107,291450.0],["2018-09-20",36.635,37.7194,36.3947,37.5142,408300.0],["2018-09-21",37.6608,37.778,35.9609,36.0488,621150.0],["2018-09-24",35.9023,35.9316,35.07,35.111,404100.0],["2018-09-25",35.1696,35.1989,34.2611,34.5541,417300.0],["2018-09-26",34.5541,35.3162,34.4955,34.8765,328050.0],["2018-09-27",35.0231,35.3748,34.8472,34.9351,252000.0],["2018-09-28",34.8179,35.2868,34.5834,34.7007,295050.0],["2018-10-01",34.8003,35.07,33.3525,33.3642,454950.0],["2018-10-02",33.2587,34.0969,32.825,32.9774,369450.0],["2018-10-03",33.1474,34.2493,32.9891,34.0676,318450.0],["2018-10-04",34.009,34.1438,33.6749,33.7804,314250.0],["2018-10-05",33.7745,33.9856,33.0243,33.2587,371100.0],["2018-10-08",32.9715,33.1122,32.0278,32.3912,256050.0],["2018-10-09",32.145,32.3912,31.2834,31.5002,324600.0],["2018-10-10",31.3772,32.0278,31.1368,31.6409,267000.0],["2018-10-11",31.5999,33.118,31.3654,32.2036,555750.0],["2018-10-12",32.8367,33.2353,31.0723,31.4123,309900.0],["2018-10-15",31.4709,32.1333,31.2716,31.6585,289500.0],["2018-10-16",31.8109,32.2388,31.2482,32.1509,361650.0],["2018-10-17",32.5319,32.5319,30.9727,31.3068,237000.0],["2018-10-18",31.1075,31.2951,29.4428,30.5272,420750.0],["2018-10-19",30.3983,30.9258,29.4604,29.6187,377700.0],["2018-10-22",29.6187,29.7769,28.2822,28.7218,410700.0],["2018-10-23",28.1122,29.0501,27.1275,28.2412,626100.0],["2018-10-24",28.2236,28.5519,26.6527,26.9634,607950.0],["2018-10-25",27.8133,29.8707,25.4804,25.8379,1067850.0],["2018-10-26",25.3221,25.8028,24.6246,25.0994,598650.0],["2018-10-29",25.2694,25.7383,23.4698,23.7336,680100.0],["2018-10-30",23.7278,26.1252,23.2471,25.75,654000.0],["2018-10-31",25.9259,26.3127,25.2518,25.5038,641700.0],["2018-11-01",25.709,27.9481,25.3397,26.5003,726300.0],["2018-11-02",26.641,27.8367,26.43,27.5319,374700.0],["2018-11-05",27.9423,27.9833,26.8754,27.362,408900.0],["2018-11-06",27.2213,28.2002,26.9751,27.9423,463950.0],["2018-11-07",27.9481,27.9481,26.8461,27.4499,457200.0],["2018-11-08",27.3678,27.3678,26.2834,26.3713,366750.0],["2018-11-09",26.2131,26.2131,25.1111,25.6445,461100.0],["2018-11-12",25.4745,25.8848,25.0466,25.1639,359550.0],["2018-11-13",25.2694,26.2658,25.1463,25.4335,269850.0],["2018-11-14",25.6386,26.9634,24.9059,25.2694,294150.0],["2018-11-15",25.2635,25.5976,24.4312,24.7829,481350.0],["2018-11-16",24.5484,25.5097,23.8919,24.1498,389550.0],["2018-11-19",23.9915,24.4077,23.8157,24.1263,336450.0],["2018-11-20",23.5812,24.0912,22.7782,22.9658,625050.0],["2018-11-21",23.0947,23.7922,22.9247,23.2647,630150.0],["2018-11-23",23.1533,24.4546,22.8251,23.9857,131400.0],["2018-11-26",24.1908,24.2846,23.124,23.2881,362850.0],["2018-11-27",23.1885,23.6223,23.1006,23.1533,220350.0],["2018-11-28",23.2354,24.1205,22.4382,23.9622,460950.0],["2018-11-29",23.7219,24.3256,23.0713,23.5226,286050.0],["2018-11-30",23.505,23.8626,23.1475,23.2823,266700.0],["2018-12-03",23.7395,24.1557,23.124,24.0736,294450.0],["2018-12-04",24.0795,24.0853,21.8169,21.8638,558450.0],["2018-12-06",21.1721,21.5355,20.8204,21.1662,668700.0],["2018-12-07",20.9963,21.8931,20.287,20.6153,597450.0],["2018-12-10",20.6211,20.7618,19.7301,20.0291,511650.0],["2018-12-11",20.0291,20.1405,18.6106,19.1264,711150.0],["2018-12-12",19.4488,19.6833,18.804,18.8626,831900.0],["2018-12-13",19.2143,19.3785,18.0713,18.1358,595800.0],["2018-12-14",17.8251,18.2941,17.6141,17.7489,735450.0],["2018-12-17",17.5907,18.3175,16.9928,17.0455,1186050.0],["2018-12-18",17.5672,18.2765,17.3445,17.5027,844950.0],["2018-12-19",17.3445,18.7044,17.3445,17.5145,591000.0],["2018-12-20",17.3503,17.7079,16.7173,17.0514,591450.0],["2018-12-21",17.0514,17.069,16.3187,16.6294,1745100.0],["2018-12-24",16.4711,16.8404,16.2894,16.3128,322200.0],["2018-12-26",16.3832,17.0045,16.0139,16.9869,597150.0],["2018-12-27",16.6469,17.2507,16.5063,17.2448,491550.0],["2018-12-28",17.2741,17.8603,17.0162,17.4969,470400.0],["2018-12-31",17.5614,17.7372,16.7349,17.3562,496950.0],["2019-01-02",16.9693,18.1885,16.8756,18.001,530250.0],["2019-01-03",17.8544,18.2237,17.4734,17.5379,303600.0],["2019-01-04",17.661,18.8157,17.661,18.6868,355950.0],["2019-01-07",18.6985,19.865,18.1651,19.6364,796950.0],["2019-01-08",19.7653,20.117,19.396,19.9001,560550.0],["2019-01-09",19.7536,20.9259,19.6188,20.6563,770550.0],["2019-01-10",20.4687,20.9201,19.9705,20.5508,637650.0],["2019-01-11",20.4218,20.7266,19.9529,20.6387,338250.0],["2019-01-14",20.457,21.2249,20.3046,21.008,330300.0],["2019-01-15",21.0549,21.0549,20.1053,20.6915,272700.0],["2019-01-16",20.6797,21.559,20.6797,21.1955,423000.0],["2019-01-17",21.0607,21.9107,21.0607,21.8872,633300.0],["2019-01-18",21.9986,22.9423,21.9283,22.8309,1192050.0],["2019-01-22",22.7196,23.1182,22.2858,22.8075,605700.0],["2019-01-23",22.8368,22.8368,22.2917,22.6199,950100.0],["2019-01-24",22.6199,23.3116,22.6199,22.8485,334800.0],["2019-01-25",23.0537,23.3468,22.8661,23.0888,524850.0],["2019-01-28",22.8368,23.4816,22.6375,23.3819,460050.0],["2019-01-29",23.3116,23.6223,22.8954,23.1533,240600.0],["2019-01-30",23.2999,23.4992,22.9071,23.0361,275550.0],["2019-01-31",22.9833,23.4288,22.6727,23.3878,280050.0],["2019-02-01",23.3995,23.5578,22.9775,23.3116,407250.0],["2019-02-04",23.165,23.3116,22.5437,23.0888,419100.0],["2019-02-05",23.1357,24.0326,23.1357,23.5871,482850.0],["2019-02-06",23.5929,24.5132,23.2881,23.423,564000.0],["2019-02-07",23.3761,23.4347,22.6199,22.8954,598650.0],["2019-02-08",22.8895,23.3819,22.7313,23.3468,361350.0],["2019-02-11",23.3526,23.9798,23.2237,23.8098,285300.0],["2019-02-12",23.9212,24.5718,23.9212,24.4546,337650.0],["2019-02-13",24.4253,25.2107,24.3725,24.988,621450.0],["2019-02-14",26.6527,27.8426,25.3866,26.4417,1139550.0],["2019-02-15",26.6293,27.6023,26.2072,27.5671,593100.0],["2019-02-19",27.7136,28.1122,27.1568,27.655,433650.0],["2019-02-20",27.5554,27.7371,26.8754,27.4323,412500.0],["2019-02-21",27.5026,27.8016,26.8754,27.573,370350.0],["2019-02-22",27.614,27.9891,27.3151,27.9247,200400.0],["2019-02-25",28.0712,28.5108,27.4616,27.4909,241050.0],["2019-02-26",27.4909,27.655,26.8344,26.9223,228900.0],["2019-02-27",26.9282,27.192,26.5296,27.1627,215700.0],["2019-02-28",27.1627,27.2154,26.5003,26.5003,216000.0],["2019-03-01",26.8344,28.0302,26.8344,27.9481,435600.0],["2019-03-04",27.954,28.0126,27.5202,27.6316,473700.0],["2019-03-05",27.6257,27.6257,27.063,27.2271,250200.0],["2019-03-06",27.0982,27.6668,26.7465,26.8696,488250.0],["2019-03-07",26.7465,26.9282,26.1134,26.3713,396450.0],["2019-03-08",26.0841,26.9575,26.0138,26.4417,348150.0],["2019-03-11",26.5413,27.2858,26.5413,27.2271,182250.0],["2019-03-12",27.2213,27.2858,26.6175,26.893,170700.0],["2019-03-13",27.022,27.0806,26.5296,26.5589,145200.0],["2019-03-14",26.5824,26.8344,26.2424,26.26,231750.0],["2019-03-15",26.3948,26.852,26.26,26.4593,413550.0],["2019-03-18",26.5355,27.5319,26.3596,27.3561,301800.0],["2019-03-19",27.4675,27.6668,26.3831,26.3831,379950.0],["2019-03-20",26.3772,26.5413,24.8473,24.9587,562350.0],["2019-03-21",24.9177,25.8321,24.9177,25.4452,253050.0],["2019-03-22",25.199,25.369,23.845,24.0091,341250.0],["2019-03-25",23.9329,24.9821,23.716,24.7301,259500.0],["2019-03-26",25.1932,25.4452,24.6422,24.9001,231450.0],["2019-03-27",24.777,25.75,24.777,25.5449,225450.0],["2019-03-28",25.5507,26.2189,25.5507,26.1252,191550.0],["2019-03-29",26.3772,26.7523,26.1603,26.5648,308550.0],["2019-04-01",26.8872,27.4382,26.5472,26.9985,249150.0],["2019-04-02",26.9047,27.1451,26.1193,26.1955,194100.0],["2019-04-03",26.5648,26.9516,26.26,26.5882,228450.0],["2019-04-04",26.5941,27.6081,26.5941,27.2506,247800.0],["2019-04-05",27.4616,27.8367,27.3033,27.5319,408750.0],["2019-04-08",27.2916,27.6374,26.8461,27.6374,488250.0],["2019-04-09",27.3971,27.655,27.0513,27.3444,329100.0],["2019-04-10",27.3502,28.5577,27.2564,28.2588,429000.0],["2019-04-11",28.3115,29.1028,28.1826,28.7218,619200.0],["2019-04-12",28.9798,29.6421,28.3819,28.8332,326700.0],["2019-04-15",29.138,30.5683,29.138,30.5096,604350.0],["2019-04-16",30.621,31.7582,30.3865,31.723,592950.0],["2019-04-17",31.8695,32.737,31.6937,32.5612,533400.0],["2019-04-18",32.7195,32.7195,31.8637,32.315,454800.0],["2019-04-22",32.1802,32.5319,31.8402,31.9164,347250.0],["2019-04-23",31.9399,32.4381,31.8519,32.3853,305400.0],["2019-04-24",32.1802,32.7488,32.1802,32.485,663450.0],["2019-04-25",31.0665,32.4264,28.9798,30.5096,1148100.0],["2019-04-26",29.8942,30.6679,28.7981,30.4393,814350.0],["2019-04-29",30.4393,30.6913,29.2201,29.2846,486600.0],["2019-04-30",29.3373,29.519,28.5636,29.2318,660900.0],["2019-05-01",29.2904,29.3842,28.0829,28.124,542100.0],["2019-05-02",28.1415,28.3584,27.1744,27.7078,505650.0],["2019-05-03",27.8309,28.9563,27.6609,28.9094,291450.0],["2019-05-06",28.4288,28.9387,27.9305,28.4815,291750.0],["2019-05-07",28.0478,28.6984,27.3971,27.7136,410550.0],["2019-05-08",27.5437,27.8778,27.1978,27.2037,320400.0],["2019-05-09",26.8051,27.614,26.301,27.5788,729600.0],["2019-05-10",27.4147,27.4147,26.5472,26.9692,245550.0],["2019-05-13",26.1779,26.4593,25.3807,25.7383,351000.0],["2019-05-14",25.75,26.3069,25.3045,26.1134,330150.0],["2019-05-15",25.7793,26.2424,25.4393,26.1603,349800.0],["2019-05-16",26.2072,26.5296,25.9376,26.049,205950.0],["2019-05-17",25.5976,26.0021,24.1439,25.4218,254550.0],["2019-05-20",25.1814,25.4687,24.8356,25.2869,243900.0],["2019-05-21",25.5097,26.1252,25.4804,26.1076,201000.0],["2019-05-22",25.8614,26.1486,25.6093,25.9317,191250.0],["2019-05-23",25.6445,26.2131,25.2869,25.7793,207600.0],["2019-05-24",26.0372,26.2189,25.6562,25.7559,167400.0],["2019-05-28",25.9083,26.1486,25.1287,25.2635,355350.0],["2019-05-29",25.0818,25.2225,24.6539,24.8004,204300.0],["2019-05-30",24.9118,25.5566,24.5484,24.7653,190350.0],["2019-05-31",24.3725,24.5367,23.716,23.9095,203700.0],["2019-06-03",23.7219,24.9587,23.6691,24.5132,304050.0],["2019-06-04",24.9118,25.6211,24.7653,25.6211,126300.0],["2019-06-05",25.6211,25.9669,24.8942,25.2811,291000.0],["2019-06-06",25.2459,25.2459,24.2612,25.1756,158850.0],["2019-06-07",25.117,26.0841,24.8297,25.6914,242850.0],["2019-06-10",25.8848,27.0571,25.8848,26.9809,190050.0],["2019-06-11",27.2564,27.5554,26.2776,26.6879,222450.0],["2019-06-12",26.6527,26.6703,26.0314,26.2717,188250.0],["2019-06-13",26.5589,27.3326,26.5589,27.2447,195600.0],["2019-06-14",27.1861,27.6199,26.9282,27.4323,240750.0],["2019-06-17",27.4323,27.4733,26.8813,26.9165,138300.0],["2019-06-18",27.022,27.866,26.6351,27.4909,195600.0],["2019-06-19",27.6199,27.7957,26.8754,27.6257,236550.0],["2019-06-20",27.8426,28.2471,27.5319,28.036,176700.0],["2019-06-21",27.9364,28.5988,27.9305,28.1884,266700.0],["2019-06-24",28.2588,28.2588,27.1451,27.1802,244650.0],["2019-06-25",27.3092,27.3092,26.2951,26.3596,187650.0],["2019-06-26",26.5296,27.2213,26.5062,27.1685,225750.0],["2019-06-27",27.2799,27.9833,26.9927,27.9833,224100.0],["2019-06-28",28.1122,29.1322,28.1122,28.8332,636750.0],["2019-07-01",29.437,29.437,28.1122,28.4112,184800.0],["2019-07-02",28.3526,28.3819,27.2389,27.3561,166800.0],["2019-07-03",27.4557,28.2529,27.0747,28.165,112200.0],["2019-07-05",28.0243,28.4581,27.655,28.3233,115650.0],["2019-07-08",28.2353,28.376,27.3971,27.403,178500.0],["2019-07-09",27.2682,27.4206,26.811,27.0923,195900.0],["2019-07-10",27.2975,27.3854,26.7289,27.0337,136050.0],["2019-07-11",27.1451,27.1451,26.2131,26.2365,167550.0],["2019-07-12",26.43,27.0689,26.43,26.9985,177150.0],["2019-07-15",27.1158,27.1158,25.8555,26.2834,198300.0],["2019-07-16",26.3244,26.7289,26.2014,26.4182,309150.0],["2019-07-17",26.4182,26.6058,25.6621,26.131,209850.0],["2019-07-18",25.92,26.1955,25.8086,25.8497,179700.0],["2019-07-19",25.9669,26.049,25.2869,25.3163,330000.0],["2019-07-22",25.41,25.4687,24.6246,24.7829,325500.0],["2019-07-23",24.9646,25.879,24.8825,25.7852,406650.0],["2019-07-24",25.7207,26.8344,25.5742,26.8285,307950.0],["2019-07-25",28.2295,28.2295,26.1545,26.3713,400950.0],["2019-07-26",26.4944,27.1509,26.2834,27.0865,246750.0],["2019-07-29",26.9809,27.0806,25.498,25.791,305550.0],["2019-07-30",25.4862,26.7934,25.2166,26.7523,226200.0],["2019-07-31",26.7055,27.5202,26.6879,26.8872,241350.0],["2019-08-01",26.7992,27.1158,25.709,25.8497,203700.0],["2019-08-02",25.6386,25.8966,25.117,25.8028,265500.0],["2019-08-05",25.1521,25.1521,24.4663,24.9997,339750.0],["2019-08-06",25.3104,25.58,24.9646,25.5624,189000.0],["2019-08-07",25.0583,25.4159,24.7184,25.2459,157500.0],["2019-08-08",25.2518,25.8086,24.9118,25.709,213450.0],["2019-08-09",25.4862,25.5214,24.5132,24.5484,171450.0],["2019-08-12",24.4077,24.4077,23.7512,23.8215,178950.0],["2019-08-13",23.716,25.0701,23.6223,24.015,181950.0],["2019-08-14",23.4992,23.4992,22.6023,22.743,292650.0],["2019-08-15",22.8778,22.9189,21.6469,21.8345,302250.0],["2019-08-16",22.1569,22.8192,22.1569,22.6961,346650.0],["2019-08-19",23.1826,23.4581,22.8661,23.0888,412500.0],["2019-08-20",23.1826,23.1885,22.2975,22.4323,194700.0],["2019-08-21",22.7899,22.9892,22.4089,22.8251,223050.0],["2019-08-22",22.8954,23.1885,22.4089,22.4323,217950.0],["2019-08-23",22.2741,22.4323,20.7032,20.838,253200.0],["2019-08-26",21.1955,21.2424,20.6211,20.7032,183150.0],["2019-08-27",20.9904,20.9904,19.7888,19.8943,351900.0],["2019-08-28",20.0056,20.8907,19.4664,20.627,471900.0],["2019-08-29",20.9845,21.6,20.9669,21.4242,510600.0],["2019-08-30",21.6586,22.1862,21.0549,21.1838,203250.0],["2019-09-03",20.9376,20.9376,20.1522,20.4511,211200.0],["2019-09-04",19.8357,20.0174,19.3316,19.484,381150.0],["2019-09-05",19.7184,21.0138,19.7067,20.6035,377400.0],["2019-09-06",20.8087,20.9142,20.2636,20.2811,181200.0],["2019-09-09",20.4394,21.2893,20.4277,20.9318,233400.0],["2019-09-10",20.9963,22.702,20.9787,22.6141,297750.0],["2019-09-11",22.6316,24.3198,22.2037,24.267,451950.0],["2019-09-12",24.3608,24.3608,23.3057,23.9446,478350.0],["2019-09-13",24.2553,25.0115,23.845,24.6773,265200.0],["2019-09-16",24.5132,25.3807,24.3608,25.158,325950.0],["2019-09-17",24.9821,25.158,24.3432,25.1228,325050.0],["2019-09-18",25.0877,25.0877,23.9739,24.0912,224700.0],["2019-09-19",24.2612,24.6539,23.6223,24.4018,442350.0],["2019-09-20",24.437,25.0701,23.9212,24.9059,595800.0],["2019-09-23",24.7184,25.1697,24.4839,24.7242,399300.0],["2019-09-24",24.8708,25.2635,24.097,24.1381,360300.0],["2019-09-25",24.1264,24.478,23.8098,24.1029,228000.0],["2019-09-26",24.0619,24.4136,23.3995,23.7747,228150.0],["2019-09-27",23.9857,23.9857,22.7958,22.8309,277650.0],["2019-09-30",23.0537,25.6328,23.0537,25.1345,449850.0],["2019-10-01",25.328,25.8321,24.4839,24.6246,281250.0],["2019-10-02",24.3022,24.8649,23.7043,24.4839,297000.0],["2019-10-03",24.437,24.8239,23.7512,24.6129,275400.0],["2019-10-04",24.6304,25.0701,24.2846,24.9235,178950.0],["2019-10-07",24.947,25.029,23.8098,23.9681,300000.0],["2019-10-08",23.6867,24.7946,23.124,24.5074,302250.0],["2019-10-09",24.8122,24.9704,24.4312,24.5836,187050.0],["2019-10-10",24.6598,24.8649,24.2494,24.6422,294600.0],["2019-10-11",25.2225,25.8614,24.7594,24.7887,164700.0],["2019-10-14",24.566,25.0935,24.2963,24.7301,123300.0],["2019-10-15",24.7301,25.9727,24.6891,25.8438,198750.0],["2019-10-16",25.6797,26.5296,25.6797,26.2483,173700.0],["2019-10-17",26.4944,26.7406,26.049,26.5472,216750.0],["2019-10-18",26.3244,26.641,25.92,26.2424,171900.0],["2019-10-21",26.5179,27.1392,26.301,26.3713,221100.0],["2019-10-22",26.301,26.301,25.2694,25.9376,279750.0],["2019-10-23",25.9903,27.1509,25.6386,27.1216,380100.0],["2019-10-24",26.0314,27.3854,25.5566,26.131,503400.0],["2019-10-25",26.4651,27.3913,26.4651,27.2857,425400.0],["2019-10-28",27.2682,28.5343,27.2682,28.4639,502800.0],["2019-10-29",28.2002,28.8215,28.2002,28.5694,282450.0],["2019-10-30",28.5929,29.2025,28.546,29.179,401550.0],["2019-10-31",29.0618,29.1029,28.4639,28.9622,395700.0],["2019-11-01",29.1732,29.8649,28.7511,29.7652,336600.0],["2019-11-04",29.9528,30.3924,29.648,30.2693,409650.0],["2019-11-05",30.3689,30.8496,30.199,30.5682,400950.0],["2019-11-06",30.4803,30.6738,30.0524,30.6327,351300.0],["2019-11-07",30.9375,31.0606,30.5331,30.7617,304650.0],["2019-11-08",30.662,30.8144,29.9352,29.988,224100.0],["2019-11-11",29.5776,30.0173,29.4839,29.6949,133800.0],["2019-11-12",29.7066,30.0348,29.2904,29.4135,243750.0],["2019-11-13",29.1497,29.1673,28.7218,28.9563,138150.0],["2019-11-14",28.8508,29.6363,28.6984,29.0384,162900.0],["2019-11-15",29.3608,29.5776,29.0618,29.2611,259950.0],["2019-11-18",28.9856,29.2846,28.8684,29.2025,186450.0],["2019-11-19",29.1087,29.4838,28.9504,29.179,142050.0],["2019-11-20",28.9798,29.3666,28.5519,28.7687,295500.0],["2019-11-21",28.9622,28.9622,28.2881,28.757,250650.0],["2019-11-22",28.9446,29.4487,28.8918,29.2963,126750.0],["2019-11-25",29.4194,30.621,29.4194,30.5214,435300.0],["2019-11-26",30.2869,30.9493,30.1521,30.5976,217950.0],["2019-11-27",30.6738,30.7441,29.6011,29.8062,147300.0],["2019-11-29",29.5894,29.5952,28.9973,29.0266,114600.0],["2019-12-02",29.2494,29.2494,28.0126,28.1884,219750.0],["2019-12-03",27.7664,29.2025,27.7664,29.1439,307050.0],["2019-12-04",29.308,30.2341,29.308,29.9293,186600.0],["2019-12-05",30.0348,30.3221,29.7945,29.9469,149550.0],["2019-12-06",30.3162,30.6151,30.24,30.3807,187650.0],["2019-12-09",30.4451,30.4569,29.8766,30.3865,231450.0],["2019-12-10",30.3865,30.9141,30.1345,30.6269,171150.0],["2019-12-11",30.6269,30.9903,30.6269,30.8555,181200.0],["2019-12-12",30.9199,31.1661,30.7617,31.0079,263550.0],["2019-12-13",31.0373,31.32,30.2069,30.307,112050.0],["2019-12-16",30.3365,30.7723,29.8948,29.936,236850.0],["2019-12-17",30.0067,30.0656,29.6945,30.0361,172500.0],["2019-12-18",30.0656,30.2776,28.8936,29.8653,263250.0],["2019-12-19",29.9183,30.2658,29.5591,30.1834,269850.0],["2019-12-20",30.2717,31.0844,30.2364,30.6486,1467750.0],["2019-12-23",30.8665,31.6145,30.2952,31.2964,171750.0],["2019-12-24",31.5909,31.9266,31.3553,31.9266,108300.0],["2019-12-26",32.0444,32.2034,31.0314,31.0727,158550.0],["2019-12-27",31.3553,31.3553,30.6839,30.9313,118650.0],["2019-12-30",30.7487,30.9725,30.5014,30.6133,89550.0],["2019-12-31",30.6251,31.2081,30.4896,30.8783,142800.0],["2020-01-02",31.267,31.267,29.9595,31.1374,249600.0],["2020-01-03",30.6192,30.8312,30.1244,30.7958,202650.0],["2020-01-06",30.4425,30.8312,29.9654,30.6545,222900.0],["2020-01-07",30.6309,30.8371,29.8712,30.042,205950.0],["2020-01-08",30.1716,31.2847,29.8359,31.0373,342000.0],["2020-01-09",31.2611,31.5674,30.7252,30.843,254700.0],["2020-01-10",31.0727,31.0727,30.4837,30.519,157650.0],["2020-01-13",30.6545,31.3907,30.4543,31.3495,126150.0],["2020-01-14",31.2376,33.0456,31.2376,32.7924,415200.0],["2020-01-15",32.6746,32.9808,32.1916,32.4743,256950.0],["2020-01-16",32.8572,33.0574,32.3801,32.9632,288900.0],["2020-01-17",33.0692,33.0692,32.0503,32.2034,206850.0],["2020-01-21",32.3624,32.3624,31.5733,31.6616,238200.0],["2020-01-22",32.0915,32.0974,31.5733,31.7264,254400.0],["2020-01-23",31.8147,32.2564,31.3789,32.1563,204000.0],["2020-01-24",32.1622,32.1622,31.4201,31.7087,111900.0],["2020-01-27",31.0138,31.2611,30.6663,30.8135,133650.0],["2020-01-28",31.1551,32.1269,30.9666,32.0798,162750.0],["2020-01-29",32.1445,32.4272,30.9725,31.0609,107400.0],["2020-01-30",30.8135,31.1139,30.3247,30.8312,204600.0],["2020-01-31",30.7075,30.8901,30.0773,30.5544,174000.0],["2020-02-03",30.8724,31.6086,30.8194,31.4025,186900.0],["2020-02-04",31.9443,32.1857,31.4849,31.5732,173550.0],["2020-02-05",32.0267,32.9514,31.7912,32.9514,216300.0],["2020-02-06",33.0103,33.0692,32.2505,32.598,190050.0],["2020-02-07",32.5391,32.7453,31.8029,31.8442,167850.0],["2020-02-10",31.8029,32.7217,31.7028,32.704,200100.0],["2020-02-11",32.7688,33.8584,32.6628,33.3754,338550.0],["2020-02-12",33.4755,34.5651,32.8277,34.3766,457950.0],["2020-02-13",35.3366,37.5746,34.8183,37.1093,664200.0],["2020-02-14",37.8396,37.9162,36.061,36.167,405450.0],["2020-02-18",35.9255,36.5439,35.7783,36.2318,209100.0],["2020-02-19",36.5086,36.6971,36.1965,36.4556,198900.0],["2020-02-20",36.5086,37.0328,36.2083,36.9091,299700.0],["2020-02-21",36.7913,36.7913,35.9256,36.326,221100.0],["2020-02-24",34.73,35.5604,34.6888,35.207,166950.0],["2020-02-25",35.4367,35.4367,34.035,34.1587,393450.0],["2020-02-26",34.3766,34.942,34.0704,34.2883,355200.0],["2020-02-27",33.3577,33.7641,31.3907,32.2918,394200.0],["2020-02-28",30.9195,32.6746,30.0656,31.1139,380400.0],["2020-03-02",31.4555,31.4555,29.565,31.3553,329250.0],["2020-03-03",31.6322,32.5745,30.8194,31.3671,365550.0],["2020-03-04",31.9502,32.3565,30.9843,31.7735,304050.0],["2020-03-05",30.9784,31.3553,28.9996,29.4354,310650.0],["2020-03-06",28.2989,29.4472,27.2868,28.0977,476400.0],["2020-03-09",26.1148,26.8606,22.5989,22.7114,807000.0],["2020-03-10",23.8123,24.1497,21.5927,22.4924,767850.0],["2020-03-11",21.7288,22.8179,21.5572,21.9064,402150.0],["2020-03-12",19.7518,20.474,17.7986,17.8992,616050.0],["2020-03-13",19.006,19.8643,17.911,19.8643,568650.0],["2020-03-16",18.0531,19.1895,16.6739,17.2836,610350.0],["2020-03-17",17.4612,18.3076,15.9222,17.8873,667350.0],["2020-03-18",16.4786,17.1119,11.2166,11.5007,489300.0],["2020-03-19",11.5303,12.6845,9.8848,11.773,914250.0],["2020-03-20",11.9328,12.9745,11.1219,11.4593,643500.0],["2020-03-23",11.4889,12.3412,10.1926,11.9269,553050.0],["2020-03-24",12.7023,14.6259,12.6667,14.3359,604050.0],["2020-03-25",14.9219,16.9995,14.3122,16.4549,609900.0],["2020-03-26",16.4668,19.4677,16.4549,18.8107,731550.0],["2020-03-27",17.5795,18.5444,17.1652,17.5795,490650.0],["2020-03-30",17.1771,17.1771,14.9574,16.5378,398550.0],["2020-03-31",16.5733,17.2718,16.5082,16.668,431850.0],["2020-04-01",15.8216,15.8571,14.4188,14.6082,542700.0],["2020-04-02",14.3537,15.4191,14.1939,14.7266,416550.0],["2020-04-03",14.6792,15.0284,12.6667,13.158,437700.0],["2020-04-06",14.1347,17.4197,13.8269,17.2244,618000.0],["2020-04-07",17.9939,19.083,16.6443,17.2303,612900.0],["2020-04-08",17.4197,19.7578,17.2303,19.4322,472950.0],["2020-04-09",20.2254,21.4565,19.1185,20.1129,355050.0],["2020-04-13",19.9235,20.0004,18.5799,18.9409,230100.0],["2020-04-14",19.5092,20.0774,18.7752,19.0889,315450.0],["2020-04-15",18.1004,19.1777,15.9873,16.1531,527550.0],["2020-04-16",16.3366,16.6443,15.5789,16.2418,417300.0],["2020-04-17",16.9581,18.7634,16.9581,18.6154,432150.0],["2020-04-20",18.0235,18.8581,17.5736,17.9169,230700.0],["2020-04-21",17.2244,17.5736,16.8752,17.1889,207000.0],["2020-04-22",17.8459,18.6331,16.7982,17.5263,248550.0],["2020-04-23",17.5973,19.1954,17.3961,18.8995,353550.0],["2020-04-24",19.3257,19.5388,18.497,19.4736,234300.0],["2020-04-27",19.8229,21.4684,19.7933,21.1251,481050.0],["2020-04-28",22.1254,23.4394,21.9537,23.3329,517200.0],["2020-04-29",23.5933,25.6531,23.5933,25.4341,504600.0],["2020-04-30",26.6002,27.4466,23.5164,24.3983,640500.0],["2020-05-01",23.5755,24.8245,21.9952,22.7232,517800.0],["2020-05-04",22.0899,23.8537,21.6814,23.6525,492000.0],["2020-05-05",24.2917,25.3572,23.907,24.0668,259500.0],["2020-05-06",24.1852,24.1852,23.0843,23.5282,159000.0],["2020-05-07",24.0136,24.564,23.5164,23.9958,260250.0],["2020-05-08",24.8718,26.7659,24.783,26.689,625800.0],["2020-05-11",26.0497,27.7307,24.712,26.541,522450.0],["2020-05-12",26.7837,27.6064,24.8008,24.8896,375150.0],["2020-05-13",24.5108,24.5699,22.5338,23.1494,308550.0],["2020-05-14",22.4272,24.5107,21.7584,24.4634,342900.0],["2020-05-15",24.2562,25.9195,23.5874,25.5347,307350.0],["2020-05-18",27.8017,29.2815,27.7129,28.6541,527550.0],["2020-05-19",28.4114,30.3824,27.7366,29.6662,473400.0],["2020-05-20",30.4831,31.7616,29.9267,30.6606,401700.0],["2020-05-21",30.85,31.7912,30.5541,31.069,248250.0],["2020-05-22",31.2999,31.6254,30.2581,31.5603,207150.0],["2020-05-26",32.8862,34.2298,32.2647,33.5077,450150.0],["2020-05-27",33.7918,34.5494,32.7205,33.3716,468150.0],["2020-05-28",33.8273,33.8273,31.4301,31.7379,460200.0],["2020-05-29",30.5723,31.3811,30.1501,30.8459,422100.0],["2020-06-01",31.1432,33.1532,31.0421,31.0719,418950.0],["2020-06-02",31.4762,32.3504,31.2086,31.6844,237450.0],["2020-06-03",32.6359,33.1473,32.1899,32.285,614550.0],["2020-06-04",32.1601,34.4912,31.5357,33.3554,552600.0],["2020-06-05",36.1623,36.7332,35.0978,35.7163,495900.0],["2020-06-08",36.6261,37.4349,35.8293,37.09,505350.0],["2020-06-09",35.9423,36.4596,35.1989,35.7044,263400.0],["2020-06-10",35.1632,36.1147,34.1761,34.6221,310800.0],["2020-06-11",33.3019,33.5041,31.054,31.3038,457050.0],["2020-06-12",33.8193,33.956,31.5238,32.7429,262500.0],["2020-06-15",31.1611,35.2346,31.0302,35.0978,346650.0],["2020-06-16",36.9354,36.9354,34.9075,36.0196,398250.0],["2020-06-17",36.1326,36.2515,34.9848,35.5022,296700.0],["2020-06-18",35.0265,35.6806,34.5745,35.0919,236400.0],["2020-06-19",35.9304,36.0612,34.7529,35.6925,518850.0],["2020-06-22",35.2881,35.8174,34.5686,35.7936,263250.0],["2020-06-23",36.6083,36.751,35.5617,36.2634,305250.0],["2020-06-24",35.52,36.2158,33.0997,33.5398,277200.0],["2020-06-25",33.1592,34.0869,32.8856,33.8609,363900.0],["2020-06-26",33.629,34.3783,32.731,33.3197,513750.0],["2020-06-29",33.8847,35.5379,33.6349,34.6816,251250.0],["2020-06-30",34.6161,36.7035,33.6706,36.424,332100.0],["2020-07-01",36.9948,37.3992,35.0324,35.0859,240000.0],["2020-07-02",36.0671,36.6321,34.3842,34.5567,225900.0],["2020-07-06",35.7341,35.8055,34.0928,34.4377,311700.0],["2020-07-07",33.956,35.6747,33.2186,33.2722,373200.0],["2020-07-08",33.2068,34.3426,32.5764,33.8431,601200.0],["2020-07-09",34.0334,34.0334,32.511,32.8083,258600.0],["2020-07-10",33.1294,35.865,32.8797,35.0978,297150.0],["2020-07-13",35.865,36.5369,34.6875,34.7886,255900.0],["2020-07-14",34.6459,36.6678,34.295,36.6618,235950.0],["2020-07-15",37.5955,38.8859,37.5955,38.7729,492750.0],["2020-07-16",39.2427,39.6114,37.9404,38.208,376500.0],["2020-07-17",38.1247,38.7967,37.7322,37.7917,254100.0],["2020-07-20",37.4884,38.5291,37.2565,38.1426,160950.0],["2020-07-21",38.5232,39.0762,38.321,38.9394,183750.0],["2020-07-22",38.6302,40.0812,38.6302,39.9861,315750.0],["2020-07-23",39.8909,40.1407,37.9582,38.6064,318150.0],["2020-07-24",38.3507,38.5469,37.762,37.869,167550.0],["2020-07-27",37.869,39.6947,37.7679,39.6174,274500.0],["2020-07-28",39.4628,40.3488,39.2843,39.9861,448800.0],["2020-07-29",40.1585,41.5322,40.1585,41.4073,359100.0],["2020-07-30",41.0208,41.0208,37.8036,39.213,568650.0],["2020-07-31",40.9851,41.3717,36.3229,38.0296,527250.0],["2020-08-03",38.7372,40.7175,38.7372,40.3904,640050.0],["2020-08-04",39.9801,40.3904,37.4825,38.5172,358050.0],["2020-08-05",39.0524,39.9207,38.8681,39.0524,188100.0],["2020-08-06",38.9156,39.5401,37.8155,38.0355,161250.0],["2020-08-07",37.3695,38.5172,37.0722,38.2912,192300.0],["2020-08-10",38.5588,40.331,38.4934,38.9335,351300.0],["2020-08-11",39.3379,40.1764,38.8027,39.0703,254400.0],["2020-08-12",39.6887,40.1288,38.6778,38.8086,175800.0],["2020-08-13",38.654,39.7541,38.2675,39.1476,124650.0],["2020-08-14",38.7967,38.8919,38.0117,38.4042,125550.0],["2020-08-17",38.4934,40.3131,38.4934,39.6352,209100.0],["2020-08-18",40.0396,40.3131,38.1188,38.202,171000.0],["2020-08-19",38.1723,39.094,37.7977,38.2258,135150.0],["2020-08-20",37.7025,38.4637,37.4825,37.7382,115800.0],["2020-08-21",37.53,37.5479,36.8224,37.1257,149100.0],["2020-08-24",37.5598,38.0474,36.7689,37.1792,173550.0],["2020-08-25",37.4765,37.5598,36.1801,36.2456,352200.0],["2020-08-26",36.9711,36.9711,35.52,35.6925,275100.0],["2020-08-27",36.085,36.2099,34.6221,34.967,291900.0],["2020-08-28",35.4328,35.8748,35.2656,35.5284,233100.0],["2020-08-31",35.3253,35.3253,33.1455,33.5695,420450.0],["2020-09-01",33.4501,35.3731,33.2052,35.3134,322200.0],["2020-09-02",35.4388,35.7852,34.328,35.6598,303600.0],["2020-09-03",35.4627,35.4627,32.2258,32.4109,408150.0],["2020-09-04",33.1037,33.2649,31.4912,32.602,217800.0],["2020-09-08",32.0347,33.0679,31.5569,32.1422,210900.0],["2020-09-09",32.7513,32.9783,31.4912,31.9272,233100.0],["2020-09-10",31.9929,32.1959,31.2224,31.5808,204600.0],["2020-09-11",31.7062,32.1601,31.0552,31.1627,198900.0],["2020-09-14",31.527,32.4288,31.4195,32.3452,147600.0],["2020-09-15",32.6737,33.0022,31.3419,31.5151,168750.0],["2020-09-16",31.8734,32.0824,31.312,31.4852,169950.0],["2020-09-17",30.7148,31.5151,30.5775,31.0254,220350.0],["2020-09-18",31.4375,31.8674,30.5118,30.9,491550.0],["2020-09-21",29.9265,30.4759,28.5111,29.4666,463950.0],["2020-09-22",29.8608,31.8913,29.8011,31.8436,266700.0],["2020-09-23",31.6943,32.5602,31.4852,31.527,339000.0],["2020-09-24",31.3897,31.742,30.5357,31.533,311700.0],["2020-09-25",31.318,33.2769,31.318,32.4826,298200.0],["2020-09-28",33.1753,34.758,32.9484,33.677,273600.0],["2020-09-29",34.2623,35.3731,33.9159,33.9458,306750.0],["2020-09-30",33.9398,35.2776,33.9398,34.3519,288300.0],["2020-10-01",34.9431,37.535,34.9431,37.4753,449700.0],["2020-10-02",36.2391,38.2636,35.833,37.9113,318900.0],["2020-10-05",38.3174,40.109,38.3174,39.8403,290250.0],["2020-10-06",40.103,40.9093,39.0221,39.3983,292950.0],["2020-10-07",39.3983,40.7839,39.1774,39.8701,224700.0],["2020-10-08",40.4136,40.4136,37.4574,37.8276,257550.0],["2020-10-09",38.1442,38.7533,37.8635,38.2815,207750.0],["2020-10-12",38.6697,38.7235,38.1621,38.2875,120150.0],["2020-10-13",38.1263,38.6399,37.6843,37.9829,176850.0],["2020-10-14",37.9949,39.0221,37.0154,37.326,172350.0],["2020-10-15",36.687,38.7414,36.3227,38.6578,252000.0],["2020-10-16",38.622,39.2968,37.9531,38.0964,146100.0],["2020-10-19",38.5921,38.7653,36.8004,37.0931,119700.0],["2020-10-20",37.4275,39.0639,37.4275,37.8814,170100.0],["2020-10-21",38.1442,38.2338,34.967,35.0685,286500.0],["2020-10-22",35.1103,35.3253,33.9577,34.5191,236250.0],["2020-10-23",34.8595,34.9551,33.8442,34.101,300300.0],["2020-10-26",33.5994,33.9697,33.1634,33.671,129150.0],["2020-10-27",33.5635,34.0652,32.9066,33.0917,224850.0],["2020-10-28",32.1481,34.101,31.8316,33.9696,276000.0],["2020-10-29",36.3824,36.3824,33.9099,34.4116,437850.0],["2020-10-30",33.886,35.2357,32.8469,33.2948,435000.0],["2020-11-02",34.0174,35.7075,33.7965,35.6956,259350.0],["2020-11-03",36.1495,36.9438,35.8688,36.6093,317250.0],["2020-11-04",35.8688,37.0572,35.3014,36.0898,235200.0],["2020-11-05",36.6929,38.2099,36.6929,37.7679,186300.0],["2020-11-06",37.8336,38.0904,36.7348,37.105,89400.0],["2020-11-09",38.7533,40.4853,32.6677,32.6856,804000.0],["2020-11-10",33.456,34.5131,32.9604,32.9783,631800.0],["2020-11-11",33.1574,34.0353,32.4467,33.8323,765750.0],["2020-11-12",33.456,34.2324,32.6617,33.0201,459750.0],["2020-11-13",33.5934,34.4773,33.3127,34.0532,228450.0],["2020-11-16",34.8057,35.5523,34.3399,35.182,349350.0],["2020-11-17",35.0864,36.3704,34.0413,36.3525,282300.0],["2020-11-18",36.5556,37.1827,36.0659,36.4899,342600.0],["2020-11-19",36.5675,36.896,36.1973,36.5914,189150.0],["2020-11-20",36.675,37.2245,36.1435,36.7706,170850.0],["2020-11-23",37.3081,39.9836,37.3081,39.3326,416400.0],["2020-11-24",39.9836,40.8376,39.4342,39.8104,600300.0],["2020-11-25",39.7149,39.7985,38.0904,38.6638,193350.0],["2020-11-27",38.8197,39.3955,38.3099,38.6937,66300.0],["2020-11-30",38.4958,38.6938,37.5961,37.812,269100.0],["2020-12-01",38.5018,38.5018,37.1522,37.824,236550.0],["2020-12-02",37.6681,38.0879,37.0503,37.908,276750.0],["2020-12-03",38.1479,39.1676,37.914,38.8797,184350.0],["2020-12-04",39.3176,40.961,39.1016,40.6971,301350.0],["2020-12-07",40.7931,41.051,39.6175,40.7511,361050.0],["2020-12-08",40.4092,40.7211,39.1676,40.5532,413850.0],["2020-12-09",40.6671,41.7828,40.1393,40.8831,286200.0],["2020-12-10",40.4392,41.3389,40.3312,40.7091,199800.0],["2020-12-11",40.4572,41.4229,40.0133,41.123,208200.0],["2020-12-14",41.4529,42.0767,41.105,41.153,286200.0],["2020-12-15",41.147,43.2883,40.5532,43.2403,264450.0],["2020-12-16",43.3543,43.6722,41.5848,41.8128,289350.0],["2020-12-17",41.8188,43.0304,41.5908,42.4306,211500.0],["2020-12-18",42.8144,43.6902,41.9867,41.9987,601050.0],["2020-12-21",40.8951,42.1667,40.7931,41.213,253650.0],["2020-12-22",41.5188,41.9087,40.883,41.111,193350.0],["2020-12-23",41.3389,42.0827,40.4692,41.5189,185250.0],["2020-12-24",41.7708,42.7245,41.4709,42.2086,89100.0],["2020-12-28",41.3629,42.9404,41.3629,42.0587,169050.0],["2020-12-29",42.0587,42.2326,40.4272,40.7751,178050.0],["2020-12-30",41.213,42.1067,41.087,41.5908,127050.0],["2020-12-31",41.4289,41.8847,40.5951,40.997,153900.0],["2021-01-04",41.5848,42.6225,41.2789,41.6268,326850.0],["2021-01-05",41.4349,42.6465,41.4349,42.3946,148650.0],["2021-01-06",43.1203,44.9378,42.8084,44.284,338850.0],["2021-01-07",44.6139,44.8898,43.2343,43.9661,145200.0],["2021-01-08",44.188,44.26,41.2429,41.5489,231900.0],["2021-01-11",41.201,43.4682,40.7451,42.1487,177000.0],["2021-01-12",42.3346,44.272,42.2626,44.0201,117150.0],["2021-01-13",43.9481,44.074,42.7365,42.8864,114450.0],["2021-01-14",43.0124,43.8941,42.4845,43.1203,210750.0],["2021-01-15",42.4366,43.5342,39.9294,41.8967,237150.0],["2021-01-19",42.5505,44.7218,42.2626,44.4279,378150.0],["2021-01-20",44.5599,45.4656,44.326,44.8358,321750.0],["2021-01-21",45.2257,45.8075,43.5162,43.5642,197700.0],["2021-01-22",43.0124,43.7861,42.3106,43.4382,149400.0],["2021-01-25",43.2703,43.5582,41.069,41.7528,434100.0],["2021-01-26",42.2986,43.9361,41.6748,41.9687,156750.0],["2021-01-27",41.3269,41.7588,40.0313,40.7991,327450.0],["2021-01-28",41.3629,42.5805,41.171,42.1787,220800.0],["2021-01-29",42.0587,42.8085,40.9011,41.4229,163950.0],["2021-02-01",42.2266,42.6465,40.1873,41.207,201450.0],["2021-02-02",41.8188,42.0587,40.7871,41.5848,218100.0],["2021-02-03",41.3509,42.4366,40.8831,42.0647,116100.0],["2021-02-04",42.2326,43.7621,41.9267,43.7082,170850.0],["2021-02-05",43.9421,45.6036,43.7082,45.3277,306300.0],["2021-02-08",45.6455,46.7972,45.2677,46.7852,228600.0],["2021-02-09",46.4373,47.5349,45.6995,47.403,257700.0],["2021-02-10",47.511,48.2727,47.1811,47.529,285750.0],["2021-02-11",48.0748,48.8425,45.5316,47.499,348000.0],["2021-02-12",47.391,47.9728,45.0098,47.385,265050.0],["2021-02-16",47.9068,47.9068,46.4733,46.6472,283500.0],["2021-02-17",46.4193,48.3507,45.8735,48.2847,211500.0],["2021-02-18",47.8049,48.5006,47.7449,48.2487,231450.0],["2021-02-19",48.4706,49.4423,48.3867,49.1544,289050.0],["2021-02-22",48.4647,49.4603,48.4647,48.9145,222450.0],["2021-02-23",48.3447,49.4184,47.0551,48.9985,238650.0],["2021-02-24",49.3044,51.0019,48.4167,49.9102,483000.0],["2021-02-25",49.5623,50.8639,47.9188,48.1648,273900.0],["2021-02-26",48.1588,48.7706,46.7432,47.343,293100.0],["2021-03-01",47.9848,49.8802,47.523,49.6703,137550.0],["2021-03-02",49.7602,49.9942,48.2367,48.2367,129150.0],["2021-03-03",48.5066,50.7379,48.5066,49.8202,156150.0],["2021-03-04",49.5383,49.9342,47.1091,48.5666,166650.0],["2021-03-05",49.0782,50.6371,47.5434,50.589,165450.0],["2021-03-08",50.6191,52.491,50.6191,51.9432,303300.0],["2021-03-09",52.3104,54.2304,51.3654,53.1169,304500.0],["2021-03-10",53.8994,55.1754,53.8091,54.9527,282900.0],["2021-03-11",55.8254,56.4815,54.2966,54.3628,238050.0],["2021-03-12",54.2003,54.6337,53.6827,54.0017,241650.0],["2021-03-15",54.1702,55.362,53.785,55.3499,164550.0],["2021-03-16",55.368,55.4402,53.6225,54.4531,139650.0],["2021-03-17",55.0129,55.0129,53.2313,54.11,134850.0],["2021-03-18",53.9114,54.2605,51.9733,52.2442,160950.0],["2021-03-19",52.4669,52.4669,50.0774,50.8659,371100.0],["2021-03-22",51.1427,52.3585,48.9398,50.0774,163500.0],["2021-03-23",49.6079,49.7885,47.6277,47.8624,239250.0],["2021-03-24",48.3981,49.9991,46.3637,46.6707,282000.0],["2021-03-25",45.9484,49.4394,45.2442,48.8736,277500.0],["2021-03-26",49.2588,51.3955,48.6569,51.2511,328350.0],["2021-03-29",50.8839,52.0155,49.313,49.5297,255600.0],["2021-03-30",49.3009,51.5159,48.681,51.2571,178500.0],["2021-03-31",51.7085,52.4849,50.6913,51.1608,261600.0],["2021-04-01",51.6122,54.2124,51.3835,53.2975,247800.0],["2021-04-05",53.8211,54.08,52.4669,53.135,105300.0],["2021-04-06",53.2313,54.1702,52.8401,53.3396,92250.0],["2021-04-07",53.2433,53.6406,52.2743,52.6474,89400.0],["2021-04-08",52.9424,53.6285,51.4377,52.5211,157350.0],["2021-04-09",52.6053,53.2975,52.0636,52.9725,101850.0],["2021-04-12",53.2072,54.4712,52.4609,54.0198,158850.0],["2021-04-13",54.3388,54.7721,51.877,53.2915,135750.0],["2021-04-14",53.0868,54.104,52.9424,53.6586,137250.0],["2021-04-15",53.791,53.791,52.8882,53.3818,81900.0],["2021-04-16",53.7008,53.7008,52.5812,53.3517,162300.0],["2021-04-19",54.5434,54.5434,52.3224,53.6105,159450.0],["2021-04-20",53.1892,53.9897,51.7687,52.7076,283050.0],["2021-04-21",52.6896,53.9295,52.3646,53.7971,114900.0],["2021-04-22",54.0619,54.2726,52.7859,52.7859,97800.0],["2021-04-23",53.2072,54.5675,52.3645,54.1401,132750.0],["2021-04-26",54.2545,57.9983,54.2545,57.8117,409800.0],["2021-04-27",57.8117,58.6363,56.6259,57.6552,279000.0],["2021-04-28",57.2459,58.2932,57.2399,58.2751,189600.0],["2021-04-29",59.2081,59.4849,54.1763,55.4101,276450.0],["2021-04-30",55.9699,55.9699,53.5804,53.9295,291450.0],["2021-05-03",55.1573,56.4996,54.6397,56.2407,313950.0],["2021-05-04",55.7352,56.5718,54.5855,56.3491,335850.0],["2021-05-05",56.5718,57.4024,55.8856,56.4634,234000.0],["2021-05-06",56.8125,57.92,56.4935,57.908,269100.0],["2021-05-07",57.6612,59.2081,57.583,58.6965,261300.0],["2021-05-10",58.9794,59.2382,56.6019,56.6561,147150.0],["2021-05-11",55.5004,56.0541,54.5494,55.055,158400.0],["2021-05-12",54.7721,55.6689,51.9312,52.1539,187050.0],["2021-05-13",52.5632,55.2115,52.5632,54.8203,185400.0],["2021-05-14",55.2898,55.7773,54.4351,55.7532,172050.0],["2021-05-17",55.2476,55.5546,53.5443,55.374,173550.0],["2021-05-18",55.5125,55.7291,53.6526,53.7128,261750.0],["2021-05-19",52.5391,53.5623,52.1178,53.3095,160800.0],["2021-05-20",53.3938,53.3938,52.5391,53.129,93900.0],["2021-05-21",53.6887,53.9054,52.4368,52.7197,134250.0],["2021-05-24",53.0628,53.0628,51.3414,51.3534,144750.0],["2021-05-25",51.5219,52.4127,51.1487,51.2812,188850.0],["2021-05-26",51.7145,52.3284,51.7025,51.871,176850.0],["2021-05-27",52.5692,52.7979,51.6423,51.9854,338700.0],["2021-05-28",52.6436,52.7945,51.5264,51.7499,133500.0],["2021-06-01",52.0578,52.8368,51.7559,52.559,228000.0],["2021-06-02",52.6073,52.861,51.6955,51.8586,342750.0],["2021-06-03",51.454,51.454,50.1557,50.361,270300.0],["2021-06-04",50.6811,50.8381,49.8236,49.8779,288450.0],["2021-06-07",50.0289,50.5663,49.8477,49.9262,252600.0],["2021-06-08",50.2946,51.1521,49.2258,50.989,199500.0],["2021-06-09",51.9431,51.9431,49.8176,49.8659,147600.0],["2021-06-10",50.0108,50.4274,48.3985,48.483,275250.0],["2021-06-11",48.8876,49.1231,48.5736,48.8514,132600.0],["2021-06-14",48.8152,48.8152,47.7886,47.9818,284850.0],["2021-06-15",48.2717,48.3683,47.6376,48.0422,629100.0],["2021-06-16",47.5048,47.8913,46.7017,47.7343,242550.0],["2021-06-17",47.3418,47.3538,44.3225,44.6848,475800.0],["2021-06-18",44.1051,44.7875,43.1571,43.2477,409650.0],["2021-06-21",43.2356,44.2018,42.982,43.924,361200.0],["2021-06-22",43.9844,43.9844,42.5714,43.2779,669600.0],["2021-06-23",43.5254,43.8576,42.7706,43.2235,302850.0],["2021-06-24",43.6945,44.4191,42.6921,44.2742,199050.0],["2021-06-25",44.4614,45.5604,44.1897,44.7452,563250.0],["2021-06-28",44.6245,44.6909,43.4047,43.6643,238350.0],["2021-06-29",43.7247,44.6124,43.6643,43.8032,162300.0],["2021-06-30",43.5194,44.4191,43.3503,44.081,437850.0],["2021-07-01",44.3769,45.9952,43.9481,45.5966,332700.0],["2021-07-02",45.6631,45.6631,44.4554,44.4795,183450.0],["2021-07-06",44.6969,44.6969,43.3564,43.4349,206400.0],["2021-07-07",43.2658,44.0085,42.7223,43.6945,206700.0],["2021-07-08",42.7525,44.0327,41.5871,43.0122,292200.0],["2021-07-09",43.918,44.6245,43.8334,44.3829,186450.0],["2021-07-12",44.2984,45.3853,44.087,45.1317,172500.0],["2021-07-13",44.7875,45.2706,43.7368,43.8817,140400.0],["2021-07-14",44.1414,44.7996,43.2114,43.4469,101100.0],["2021-07-15",43.1812,44.0206,43.0303,43.9421,160350.0],["2021-07-16",44.3286,45.0532,43.8394,44.6848,494400.0],["2021-07-19",43.4832,44.5158,42.9397,43.5375,180000.0],["2021-07-20",43.7428,45.7416,43.2537,45.1921,216900.0],["2021-07-21",45.6631,46.8406,45.4396,46.7379,256350.0],["2021-07-22",46.4964,47.058,45.6268,46.7681,212550.0],["2021-07-23",46.7802,47.5833,46.4903,47.1002,138300.0],["2021-07-26",47.2753,48.2657,47.2753,47.6497,186300.0],["2021-07-27",47.0821,47.8611,46.6957,47.2029,118800.0],["2021-07-28",47.4022,48.2113,45.9408,47.843,272850.0],["2021-07-29",48.0422,50.3489,47.849,49.8417,395850.0],["2021-07-30",49.7753,50.5844,48.314,49.896,192150.0],["2021-08-02",50.1014,51.3332,50.1014,50.4335,251400.0],["2021-08-03",50.6811,51.5204,49.5217,50.9649,249300.0],["2021-08-04",50.2886,50.8803,49.9383,49.9746,119700.0],["2021-08-05",50.1376,51.0373,50.1195,50.2946,125250.0],["2021-08-06",50.6388,51.7136,49.9685,51.6291,135600.0],["2021-08-09",51.5929,51.5929,49.8357,49.9504,193800.0],["2021-08-10",50.1316,52.3658,49.6485,52.2571,151500.0],["2021-08-11",52.2631,52.7643,51.8284,52.5288,136950.0],["2021-08-12",52.7341,53.181,52.1243,52.5409,135750.0],["2021-08-13",52.9395,53.0361,51.8465,52.2692,100650.0],["2021-08-16",52.0337,52.553,51.3755,51.9491,176400.0],["2021-08-17",51.6412,51.6412,50.1738,50.7596,197400.0],["2021-08-18",50.7052,51.3755,49.6304,49.6968,131550.0],["2021-08-19",48.9842,49.3647,48.4951,49.1714,169500.0],["2021-08-20",48.9359,50.0349,48.6702,49.9746,108450.0],["2021-08-23",50.4757,50.8441,49.8779,50.6267,123150.0],["2021-08-24",50.8924,51.7499,50.7656,51.5747,123150.0],["2021-08-25",51.6895,52.2933,51.6714,52.088,85350.0],["2021-08-26",52.0941,52.2088,50.669,50.9347,84150.0],["2021-08-27",51.0013,52.6614,50.9347,52.3039,205500.0],["2021-08-30",52.5826,52.5826,50.7711,51.5284,133050.0],["2021-08-31",51.28,51.6496,49.3231,49.4443,206100.0],["2021-09-01",49.4382,50.0743,48.4749,49.2504,164100.0],["2021-09-02",49.5775,50.5287,49.5412,49.8805,106650.0],["2021-09-03",49.8441,49.8441,48.9353,49.0747,110400.0],["2021-09-07",49.111,49.62,48.7051,48.8687,134700.0],["2021-09-08",48.8081,49.214,48.1962,48.7112,132450.0],["2021-09-09",48.4688,49.1534,48.2749,48.5779,111900.0],["2021-09-10",48.7354,48.9232,47.9235,48.0447,142500.0],["2021-09-13",48.5415,49.214,47.9236,49.1716,153750.0],["2021-09-14",49.2686,49.2928,47.7236,47.9357,180000.0],["2021-09-15",47.9599,49.2867,47.869,48.7536,260250.0],["2021-09-16",48.6627,48.699,48.1053,48.3901,103050.0],["2021-09-17",48.5112,49.5048,47.251,48.3537,443400.0],["2021-09-20",47.251,47.9114,46.6028,47.56,208200.0],["2021-09-21",47.863,47.863,46.7118,47.0753,165300.0],["2021-09-22",47.5479,49.4927,46.6634,47.9781,148200.0],["2021-09-23",48.4628,49.42,47.4328,48.6869,143850.0],["2021-09-24",48.4507,49.5957,48.4507,48.9899,292350.0],["2021-09-27",49.1474,50.6802,49.1474,50.3228,166350.0],["2021-09-28",50.2137,51.1528,50.0077,50.6984,296100.0],["2021-09-29",50.7105,51.7465,49.8805,51.0983,128550.0],["2021-09-30",51.1588,51.1588,50.147,50.4682,151200.0],["2021-10-01",50.5893,53.2066,50.353,52.9946,583050.0],["2021-10-04",52.825,53.7943,51.0498,52.3645,192600.0],["2021-10-05",52.4372,52.9643,51.6011,51.7223,124800.0],["2021-10-06",50.9528,51.2618,50.1773,51.0195,104700.0],["2021-10-07",51.6799,52.8068,51.4133,52.4069,270750.0],["2021-10-08",52.6371,53.1339,52.2676,52.3403,64650.0],["2021-10-11",52.4069,53.1824,52.1767,52.4857,51000.0],["2021-10-12",52.4796,52.7341,51.7647,52.1161,72900.0],["2021-10-13",52.11,52.2797,51.0861,51.8192,251700.0],["2021-10-14",52.1222,53.1521,50.4803,50.862,184200.0],["2021-10-15",51.7526,51.9465,49.4019,49.4867,209850.0],["2021-10-18",49.1232,50.7408,48.4809,50.4439,137100.0],["2021-10-19",50.7408,51.1164,49.4624,49.7169,156750.0],["2021-10-20",49.8199,50.0743,48.8505,48.9596,188550.0],["2021-10-21",48.9353,49.723,48.4688,49.1656,299700.0],["2021-10-22",49.1171,49.5291,48.7051,48.9353,133350.0],["2021-10-25",49.0141,49.6684,48.075,48.1114,205650.0],["2021-10-26",48.3779,48.4082,46.8451,47.5237,289950.0],["2021-10-27",47.5661,48.0205,46.6088,46.8633,230550.0],["2021-10-28",51.0922,51.0922,47.8387,48.5476,381000.0],["2021-10-29",48.0811,48.6688,46.8027,47.2026,233700.0],["2021-11-01",47.4267,49.5715,47.2632,48.7536,224400.0],["2021-11-02",48.7172,49.1716,47.2813,47.6146,193350.0],["2021-11-03",47.5722,49.0565,47.2813,47.863,362100.0],["2021-11-04",48.2992,48.8323,47.5661,47.863,191400.0],["2021-11-05",48.3174,49.0989,47.8024,48.4506,291600.0],["2021-11-08",48.6082,49.3291,47.6994,47.9296,198000.0],["2021-11-09",48.0144,48.3719,46.9784,47.0208,142650.0],["2021-11-10",46.9602,48.3052,46.9602,47.8145,207300.0],["2021-11-11",47.9054,48.9838,47.6812,48.9777,268800.0],["2021-11-12",49.4746,49.7533,49.1292,49.7533,197400.0],["2021-11-15",50.0683,50.3228,49.9774,50.1774,196350.0],["2021-11-16",50.4197,50.6984,49.5473,49.6805,222150.0],["2021-11-17",49.7593,49.7593,48.7112,49.1656,164250.0],["2021-11-18",49.0989,49.5291,48.3658,49.1534,122400.0],["2021-11-19",48.7293,49.2504,48.2568,48.4688,180900.0],["2021-11-22",48.6203,50.6802,48.4749,50.1471,166500.0],["2021-11-23",50.3773,50.4015,49.4321,49.7472,159150.0],["2021-11-24",49.2019,50.4985,49.1898,50.0501,145350.0],["2021-11-26",48.2374,49.1803,47.1912,48.2131,126450.0],["2021-11-29",49.1073,49.2898,48.207,48.6997,200850.0],["2021-11-30",48.4017,49.3688,48.1583,48.5233,351150.0],["2021-12-01",49.6061,51.2059,49.6061,50.3056,316800.0],["2021-12-02",50.6949,51.8872,50.5003,51.6013,225000.0],["2021-12-03",51.6621,51.8324,50.5246,50.7679,164850.0],["2021-12-06",51.3579,52.4711,50.1839,52.2765,229050.0],["2021-12-07",48.8579,48.87,46.2301,46.8444,1699650.0],["2021-12-08",47.0087,47.3919,46.0597,46.3578,1590750.0],["2021-12-09",45.6522,46.6315,45.494,45.7313,673800.0],["2021-12-10",46.1936,46.2301,44.3139,44.9405,364800.0],["2021-12-13",45.129,46.1145,44.2531,45.5183,427050.0],["2021-12-14",45.1108,46.6072,45.1108,45.8043,286650.0],["2021-12-15",45.8103,46.7106,44.8675,46.3456,596550.0],["2021-12-16",46.8262,47.1182,46.1145,46.9539,429600.0],["2021-12-17",46.9539,47.1729,45.4271,46.0537,1195200.0],["2021-12-20",45.3237,45.8529,44.3504,45.5549,498900.0],["2021-12-21",45.7434,46.4247,45.6279,45.7556,262800.0],["2021-12-22",45.9381,47.0877,45.9381,47.0817,185550.0],["2021-12-23",47.3128,48.2252,47.2702,48.0184,164400.0],["2021-12-27",48.1279,48.3347,47.3676,48.0793,151950.0],["2021-12-28",48.0732,48.9065,48.0671,48.5841,281550.0],["2021-12-29",48.7605,49.235,48.4868,49.2228,124350.0],["2021-12-30",49.2715,49.6365,48.4625,48.5112,150450.0],["2021-12-31",48.6936,49.3141,48.499,49.0829,182100.0],["2022-01-03",49.3992,50.3482,48.8579,49.2046,195000.0],["2022-01-04",49.2715,50.336,49.0525,49.6,286800.0],["2022-01-05",49.8372,50.6037,48.5537,48.7119,254700.0],["2022-01-06",48.7119,49.5392,48.5476,49.2776,322050.0],["2022-01-07",49.2654,50.1596,48.9309,49.2228,516600.0],["2022-01-10",49.0221,49.6851,47.9394,49.2168,720900.0],["2022-01-11",48.8579,48.9187,46.1388,46.443,309000.0],["2022-01-12",46.6863,47.398,46.224,46.9904,481350.0],["2022-01-13",47.3189,47.8664,46.6984,47.1851,292050.0],["2022-01-14",46.6741,47.1425,46.1571,46.8505,384750.0],["2022-01-18",46.8018,47.0026,44.0524,44.1497,466200.0],["2022-01-19",44.168,45.0196,43.2373,43.3528,431100.0],["2022-01-20",43.0913,43.6144,40.0377,40.1107,789000.0],["2022-01-21",39.7335,40.2931,38.304,38.3709,787350.0],["2022-01-24",38.2858,40.7068,37.3673,40.5973,670350.0],["2022-01-25",40.6277,40.6277,38.742,39.5145,241800.0],["2022-01-26",40.1046,41.1143,39.034,39.2104,289500.0],["2022-01-27",39.253,40.7129,37.1665,37.4463,548100.0],["2022-01-28",37.422,38.5778,36.6252,38.5717,488700.0],["2022-01-31",38.3223,39.2895,38.3223,39.1739,328800.0],["2022-02-01",40.0012,42.4891,39.7639,42.4587,681300.0],["2022-02-02",42.4952,42.6776,41.0961,41.2968,392100.0],["2022-02-03",41.236,42.0633,40.7068,40.9866,266100.0],["2022-02-04",40.6277,41.3272,39.3503,40.3966,373500.0],["2022-02-07",40.8832,41.2056,39.8613,40.8284,214200.0],["2022-02-08",40.7494,42.5499,40.4635,42.4526,386250.0],["2022-02-09",42.556,43.067,42.2153,42.7446,261300.0],["2022-02-10",42.9696,44.0524,41.7165,41.8625,379950.0],["2022-02-11",41.68,43.1704,41.3516,41.7165,303450.0],["2022-02-14",41.7105,42.6594,41.4185,42.3066,351150.0],["2022-02-15",42.702,44.0098,42.6533,43.8821,304650.0],["2022-02-16",43.4441,43.8456,42.9453,43.2981,203550.0],["2022-02-17",43.1278,43.2008,41.8078,42.1424,282000.0],["2022-02-18",41.8808,42.6411,41.4246,42.0876,288000.0],["2022-02-22",42.3552,42.5864,41.1569,41.5462,217050.0],["2022-02-23",41.8382,42.41,40.4756,40.6095,370650.0],["2022-02-24",39.0827,42.5012,38.9853,42.4343,337050.0],["2022-02-25",42.3309,43.4988,42.2153,42.9392,258150.0],["2022-02-28",42.4647,43.5718,42.2336,43.3954,200850.0],["2022-03-01",43.0122,43.5049,41.8382,42.3857,291600.0],["2022-03-02",42.6898,44.4234,42.5803,44.2592,289800.0],["2022-03-03",43.8456,44.6972,42.3127,43.2251,223800.0],["2022-03-04",42.8523,43.2923,41.7889,42.5834,323100.0],["2022-03-07",42.5345,42.5345,39.3261,39.4117,367800.0],["2022-03-08",39.7722,40.9945,39.4544,39.98,205500.0],["2022-03-09",40.9884,42.009,40.9456,41.2267,224850.0],["2022-03-10",40.4323,40.7439,39.9067,40.3589,171750.0],["2022-03-11",40.7439,40.7439,39.1855,39.43,202650.0],["2022-03-14",39.7845,40.4384,38.4583,39.0144,248100.0],["2022-03-15",39.1978,40.5667,39.1978,40.5545,191850.0],["2022-03-16",40.805,41.6606,39.9922,41.0373,232500.0],["2022-03-17",40.6889,41.6484,40.3956,41.6362,183900.0],["2022-03-18",42.0823,42.4673,40.2978,42.4551,624300.0],["2022-03-21",42.3695,42.7606,41.1595,41.3489,173850.0],["2022-03-22",41.7767,42.7179,41.3612,41.6484,143850.0],["2022-03-23",41.3,41.6545,38.0366,38.1344,421350.0],["2022-03-24",38.6416,39.0633,38.0122,38.6844,352200.0],["2022-03-25",38.5622,38.6172,37.7799,38.1405,235050.0],["2022-03-28",38.3789,38.6905,37.2666,38.6111,399750.0],["2022-03-29",39.1244,40.7623,39.1244,40.53,681000.0],["2022-03-30",40.4689,41.0067,38.11,38.2261,697500.0],["2022-03-31",38.2933,38.3177,36.7349,36.851,498300.0],["2022-04-01",37.0344,37.7005,36.3805,37.4072,300300.0],["2022-04-04",36.3071,36.4171,34.4676,35.3538,477900.0],["2022-04-05",35.3049,35.7388,34.4065,34.8404,558000.0],["2022-04-06",34.5899,35.5127,34.4737,34.6999,607050.0],["2022-04-07",34.7487,35.0238,33.4898,34.0337,614550.0],["2022-04-08",34.0032,35.2071,33.5387,34.596,627600.0],["2022-04-11",34.4187,35.6349,34.0093,35.2254,414900.0],["2022-04-12",36.0994,36.8877,35.3354,35.5005,470100.0],["2022-04-13",35.2804,36.8755,35.1215,36.3744,316350.0],["2022-04-14",36.5394,37.2727,35.7082,35.8182,208950.0],["2022-04-18",35.6471,36.0566,34.981,35.8977,223800.0],["2022-04-19",35.916,37.7249,35.916,37.6638,361350.0],["2022-04-20",38.0977,38.4522,36.7838,37.3399,345300.0],["2022-04-21",37.9144,38.0855,37.1199,37.5111,317550.0],["2022-04-22",37.1322,37.5966,36.8266,37.1444,280650.0],["2022-04-25",36.8022,38.3728,36.3927,38.2566,434250.0],["2022-04-26",37.8227,38.0916,36.5516,36.6494,343800.0],["2022-04-27",36.851,37.2605,35.9955,36.7288,410250.0],["2022-04-28",38.4705,39.3444,37.0527,38.5805,449400.0],["2022-04-29",38.4339,39.5583,37.4744,38.0427,333900.0],["2022-05-02",38.3422,39.5522,37.8594,39.5094,469050.0],["2022-05-03",39.6378,41.3612,39.1733,41.2389,477450.0],["2022-05-04",41.2512,42.2779,40.6339,42.2656,340200.0],["2022-05-05",42.4001,42.4734,40.145,41.1289,281250.0],["2022-05-06",40.9823,41.2023,39.7844,40.5117,220050.0],["2022-05-09",40.1511,41.6667,40.1511,41.19,349500.0],["2022-05-10",41.7278,41.7278,40.1939,40.7989,223950.0],["2022-05-11",40.5484,41.5323,38.8067,38.9411,305850.0],["2022-05-12",38.9533,39.8883,38.6172,39.8517,258000.0],["2022-05-13",40.2734,41.8195,39.8578,41.4589,347850.0],["2022-05-16",41.135,41.5934,39.1367,39.4911,284250.0],["2022-05-17",40.1022,41.2756,39.5217,41.1656,224550.0],["2022-05-18",40.5056,40.6767,37.7249,38.11,477000.0],["2022-05-19",37.6516,38.1405,35.9099,35.9771,483000.0],["2022-05-20",36.3255,36.6127,34.0643,34.9932,619500.0],["2022-05-23",35.2132,35.5065,34.6938,35.2071,351600.0],["2022-05-24",34.9565,34.9565,33.0132,33.4165,476400.0],["2022-05-25",33.4165,36.0505,33.3126,35.8305,418200.0],["2022-05-26",36.0566,36.9672,35.4454,35.4943,296400.0],["2022-05-27",35.6972,36.533,35.6357,36.1888,170850.0],["2022-05-31",36.3118,37.0739,35.5312,36.9448,288900.0],["2022-06-01",37.0001,37.4857,35.8877,36.5822,279000.0],["2022-06-02",36.6068,37.5287,36.5515,37.3689,227550.0],["2022-06-03",37.0678,37.1538,36.0229,36.1827,190350.0],["2022-06-06",36.7727,37.7623,36.3302,37.6639,189450.0],["2022-06-07",37.0739,37.7438,36.7359,36.7912,192750.0],["2022-06-08",36.8711,37.0309,36.0045,36.7297,218700.0],["2022-06-09",36.6314,37.836,36.4839,37.0309,248850.0],["2022-06-10",36.4286,36.9264,34.935,35.0518,263850.0],["2022-06-13",34.0561,34.892,33.8041,33.9762,311700.0],["2022-06-14",34.05,34.4187,33.5644,33.8779,267900.0],["2022-06-15",34.2958,34.6339,33.4231,34.2282,233700.0],["2022-06-16",33.3985,33.6935,31.2227,31.3026,465000.0],["2022-06-17",31.948,31.991,30.9154,31.1551,727050.0],["2022-06-21",31.948,32.0524,30.7802,31.0014,347250.0],["2022-06-22",30.602,32.3045,30.602,31.5976,323400.0],["2022-06-23",31.9295,32.6917,31.5976,31.9234,390750.0],["2022-06-24",32.1139,32.9928,31.9234,32.5319,1153800.0],["2022-06-27",32.9437,34.0315,32.5872,33.8349,288150.0],["2022-06-28",33.8349,34.3388,32.8883,33.1096,240900.0],["2022-06-29",33.1465,33.1588,32.4397,32.8822,236850.0],["2022-06-30",32.243,32.5565,31.4932,31.8619,294900.0],["2022-07-01",31.6591,32.9129,31.3518,32.6732,205800.0],["2022-07-05",32.3905,33.9455,32.0279,33.8349,259650.0],["2022-07-06",33.7672,34.0254,32.034,32.5503,295200.0],["2022-07-07",32.999,34.093,32.8883,34.0131,200850.0],["2022-07-08",34.0684,34.3942,33.2571,34.179,273450.0],["2022-07-11",34.179,34.3204,33.2817,33.3923,126000.0],["2022-07-12",33.251,34.2712,33.085,33.4784,313050.0],["2022-07-13",33.3247,33.503,32.6056,32.9191,288300.0],["2022-07-14",32.4335,32.833,31.9726,32.5626,168000.0],["2022-07-15",33.3923,33.7857,32.6917,32.9314,219000.0],["2022-07-18",33.3862,33.884,33.0789,33.5214,162000.0],["2022-07-19",34.0807,34.8613,33.6812,34.3081,292200.0],["2022-07-20",34.1237,35.9491,33.8779,35.8139,295050.0],["2022-07-21",35.4697,36.1643,35.2055,36.0905,266400.0],["2022-07-22",36.1397,36.5576,35.5435,36.2011,214800.0],["2022-07-25",36.5884,36.6068,35.7156,36.3241,261900.0],["2022-07-26",36.1766,36.6068,35.5374,35.5927,352500.0],["2022-07-27",35.7709,36.3118,35.0457,36.2442,251400.0],["2022-07-28",36.2626,37.6025,36.0536,37.455,415500.0],["2022-07-29",37.8115,37.8852,36.6129,37.3198,329250.0],["2022-08-01",37.0432,37.9958,36.2995,36.6375,309000.0],["2022-08-02",36.8711,36.9018,34.6277,34.6892,313650.0],["2022-08-03",35.1317,36.4101,35.0579,36.3241,330750.0],["2022-08-04",36.1274,36.3732,35.0825,35.1194,181950.0],["2022-08-05",34.7998,35.6849,34.4864,35.2239,132000.0],["2022-08-08",35.2239,36.3486,35.1563,36.195,278250.0],["2022-08-09",36.1274,36.1274,34.8244,35.2608,250200.0],["2022-08-10",36.1766,37.0678,36.1766,36.7482,249750.0],["2022-08-11",37.0309,37.7438,36.8772,37.6148,179250.0],["2022-08-12",38.1065,38.4814,37.4734,38.4015,171150.0],["2022-08-15",38.3339,39.2558,38.3216,39.0837,298500.0],["2022-08-16",38.9301,40.6326,38.9301,39.9934,347400.0],["2022-08-17",39.4525,39.4525,38.506,38.6166,181200.0],["2022-08-18",38.6596,39.2742,38.5244,38.9669,163050.0],["2022-08-19",38.4507,38.6473,37.7623,37.9467,295200.0],["2022-08-22",37.2706,37.9344,36.3425,36.4716,240750.0],["2022-08-23",36.4716,37.0001,36.2749,36.2872,142800.0],["2022-08-24",36.2933,37.2276,36.1028,36.9018,196800.0],["2022-08-25",37.0247,37.9774,36.8772,37.2706,167100.0],["2022-08-26",36.9554,37.2026,35.0088,35.0335,309450.0],["2022-08-29",34.7183,35.1571,34.3784,34.7059,177000.0],["2022-08-30",34.8605,34.947,33.9273,34.0138,235950.0],["2022-08-31",33.9458,33.9458,32.6419,32.7346,287700.0],["2022-09-01",32.6666,32.8953,32.2587,32.6048,266550.0],["2022-09-02",32.8273,33.3031,31.2761,31.5604,294900.0],["2022-09-06",31.6902,31.9868,30.8683,31.3627,273300.0],["2022-09-07",31.2205,31.5542,30.8312,31.2514,338550.0],["2022-09-08",30.9054,31.1834,29.8239,30.1761,331800.0],["2022-09-09",30.3615,31.2267,30.343,30.9054,247500.0],["2022-09-12",31.3256,32.5986,31.2143,32.4132,337500.0],["2022-09-13",31.5666,31.5666,29.6447,29.8301,342900.0],["2022-09-14",29.7806,30.1329,29.2801,29.8548,283650.0],["2022-09-15",29.552,30.1761,29.4469,29.6447,202500.0],["2022-09-16",29.3728,29.6076,28.6992,29.5582,665250.0],["2022-09-19",29.1935,29.9351,29.0761,29.8362,240900.0],["2022-09-20",29.5396,29.5396,28.2789,28.9154,250350.0],["2022-09-21",29.2924,29.416,28.5447,28.6374,296700.0],["2022-09-22",28.4643,28.9525,27.698,28.2171,355200.0],["2022-09-23",27.6609,27.6609,26.1469,26.9441,479850.0],["2022-09-26",26.5918,27.4014,26.5053,26.8823,325050.0],["2022-09-27",27.2098,27.5373,26.5238,26.9873,453750.0],["2022-09-28",27.08,27.9267,26.6783,27.7227,277500.0],["2022-09-29",27.2284,27.2531,26.1901,27.2036,305250.0],["2022-09-30",27.2345,28.0997,27.08,27.0924,329700.0],["2022-10-03",27.2469,27.4385,26.6722,26.8946,309150.0],["2022-10-04",27.3396,28.7609,27.3087,28.7486,343950.0],["2022-10-05",27.9081,28.8104,27.9081,28.6126,352350.0],["2022-10-06",28.4767,29.2677,28.3963,29.0143,366750.0],["2022-10-07",28.7115,28.934,26.7154,26.9255,222750.0],["2022-10-10",27.0615,28.0565,26.7092,27.8649,339300.0],["2022-10-11",27.6609,28.5076,27.4879,27.6795,237900.0],["2022-10-12",27.7969,28.2975,27.2469,27.9638,267150.0],["2022-10-13",27.3149,28.1244,26.4312,27.5621,272100.0],["2022-10-14",28.0132,28.0132,26.8885,27.1542,189150.0],["2022-10-17",27.5497,27.8587,27.2222,27.63,195600.0],["2022-10-18",28.2666,28.7795,27.9329,28.2295,224250.0],["2022-10-19",27.7351,28.0132,25.8008,26.7154,321300.0],["2022-10-20",26.5671,27.3643,26.5238,26.6289,411000.0],["2022-10-21",26.8081,27.4076,26.4373,27.3211,185100.0],["2022-10-24",27.5435,28.1244,27.3519,27.9205,236850.0],["2022-10-25",27.834,28.6435,27.834,28.2418,334650.0],["2022-10-26",28.5756,29.5705,28.1491,28.5385,272100.0],["2022-10-27",31.3936,31.3936,29.6138,30.0711,366000.0],["2022-10-28",29.9475,30.3492,28.4272,29.2059,371850.0],["2022-10-31",29.0823,29.2924,28.2109,28.248,340500.0],["2022-11-01",28.761,29.3542,28.6374,29.1565,255450.0],["2022-11-02",28.8845,29.3789,28.2357,28.2666,514650.0],["2022-11-03",27.7598,28.2975,27.2407,27.9205,339900.0],["2022-11-04",28.4025,28.934,27.9514,28.5879,199500.0],["2022-11-07",28.9402,29.6261,28.6003,29.4346,158850.0],["2022-11-08",29.6138,30.516,29.348,29.6694,351000.0],["2022-11-09",29.4469,29.8115,29.2121,29.3357,170400.0],["2022-11-10",30.7632,33.47,30.7632,32.9262,543750.0],["2022-11-11",33.7295,34.8296,33.3835,34.2672,250200.0],["2022-11-14",34.0385,34.811,33.5998,33.6863,275700.0],["2022-11-15",34.3352,34.947,33.4885,33.5689,249750.0],["2022-11-16",33.1054,33.229,32.4318,33.0065,249750.0],["2022-11-17",32.475,33.402,32.475,33.2722,258300.0],["2022-11-18",34.0632,34.5329,32.9323,33.5998,216900.0],["2022-11-21",33.4205,33.4205,32.7593,33.0621,235950.0],["2022-11-22",33.2413,34.1683,33.2413,34.0076,215550.0],["2022-11-23",33.9829,34.125,33.8346,34.125,130050.0],["2022-11-25",34.2372,34.5363,34.125,34.3618,59700.0],["2022-11-28",34.1126,34.231,33.6079,33.9381,341400.0],["2022-11-29",33.8198,34.5799,33.8198,34.2746,139500.0],["2022-11-30",34.0939,34.8665,33.0285,34.8478,315750.0],["2022-12-01",35.2653,35.9195,35.0285,35.7762,295500.0],["2022-12-02",34.8416,36.1188,34.8042,35.988,208050.0],["2022-12-05",35.7139,35.9444,34.96,35.9008,301500.0],["2022-12-06",35.745,36.2933,35.4522,35.8385,340950.0],["2022-12-07",35.6453,36.0067,34.4802,35.1095,322950.0],["2022-12-08",35.1344,35.9569,34.8727,35.2902,332250.0],["2022-12-09",34.9537,35.9568,34.9537,35.1344,251400.0],["2022-12-12",35.0347,36.1438,34.8353,36.1438,248850.0],["2022-12-13",37.203,37.6204,35.8634,36.2621,518400.0],["2022-12-14",37.6578,39.4522,37.178,38.8915,491700.0],["2022-12-15",38.3681,39.0659,38.0441,38.6983,305700.0],["2022-12-16",38.4429,39.1158,38.069,38.5675,1698150.0],["2022-12-19",38.3619,38.4304,36.3494,36.7107,374400.0],["2022-12-20",36.6858,37.5145,35.8821,36.2995,335700.0],["2022-12-21",36.4678,37.6142,36.4678,37.6142,209250.0],["2022-12-22",37.097,37.8572,35.9319,37.7824,346350.0],["2022-12-23",37.7637,38.312,37.4709,38.1126,240000.0],["2022-12-27",37.9943,39.1469,37.5519,38.5675,280650.0],["2022-12-28",38.7108,38.8416,37.3027,37.365,272250.0],["2022-12-29",37.9195,38.8229,37.8696,38.312,249000.0],["2022-12-30",38.0067,38.2559,37.5643,37.7575,157350.0],["2023-01-03",37.9693,39.041,37.7326,37.9756,226050.0],["2023-01-04",38.1812,38.7108,37.3837,37.7637,229650.0],["2023-01-05",37.4584,38.8416,37.0347,38.7544,437100.0],["2023-01-06",39.1968,40.1313,38.8541,39.6142,235500.0],["2023-01-09",39.851,41.3775,39.7326,40.231,310200.0],["2023-01-10",40.256,40.9476,40.1251,40.7606,160650.0],["2023-01-11",40.96,41.3463,40.393,41.0971,217800.0],["2023-01-12",41.2716,41.8946,40.5986,41.0909,228300.0],["2023-01-13",40.8728,41.4709,40.5924,41.2716,172800.0],["2023-01-17",40.9725,41.5208,40.4366,40.798,234150.0],["2023-01-18",41.1719,41.3276,39.3089,39.6454,443100.0],["2023-01-19",39.2715,39.9382,38.8852,39.6267,238950.0],["2023-01-20",39.8261,40.636,38.7793,40.555,217950.0],["2023-01-23",40.8666,41.8635,40.8354,41.7389,175200.0],["2023-01-24",41.4024,42.4616,41.203,42.1812,192750.0],["2023-01-25",41.7077,42.4865,41.2466,42.3681,142650.0],["2023-01-26",42.4554,42.5239,41.3962,42.499,280950.0],["2023-01-27",42.4491,43.147,42.4491,42.7482,229950.0],["2023-01-30",42.4118,43.1096,41.8884,42.9538,243300.0],["2023-01-31",43.0286,44.5613,43.0286,44.2186,356400.0],["2023-02-01",44.1875,45.552,44.0193,45.1906,331500.0],["2023-02-02",45.552,47.6268,45.552,47.0411,636300.0],["2023-02-03",46.418,48.5738,46.418,48.0941,428250.0],["2023-02-06",47.3526,48.0255,45.8697,46.661,259050.0],["2023-02-07",46.3495,46.8978,45.8137,46.7358,220200.0],["2023-02-08",46.2747,46.7109,45.4461,45.6953,254700.0],["2023-02-09",44.5489,47.1283,44.499,45.876,396450.0],["2023-02-10",46.1003,47.0349,45.8386,46.3682,366450.0],["2023-02-13",46.2623,47.39,45.9694,47.2467,198300.0],["2023-02-14",46.8106,47.1034,46.1065,46.7296,159750.0],["2023-02-15",46.2124,47.1159,46.0504,46.661,177300.0],["2023-02-16",46.2997,47.3339,46.1875,46.8417,161850.0],["2023-02-17",46.9107,46.9107,45.9266,46.428,241200.0],["2023-02-21",45.726,46.0707,44.5413,44.7607,272400.0],["2023-02-22",44.8861,46.1209,44.8861,45.4941,269250.0],["2023-02-23",45.8137,46.0081,44.6855,45.6257,167700.0],["2023-02-24",44.8171,45.6445,44.5664,45.6445,247500.0],["2023-02-27",45.9328,46.4029,45.5254,45.6257,114300.0],["2023-02-28",45.7573,46.077,45.1744,45.6633,243150.0],["2023-03-01",45.563,46.1272,45.212,45.6633,168600.0],["2023-03-02",45.469,45.9015,45.2684,45.8388,197850.0],["2023-03-03",46.2964,47.0799,45.8388,46.3967,225450.0],["2023-03-06",46.591,46.6537,45.2684,45.82,294150.0],["2023-03-07",45.0052,45.3624,43.4444,45.0616,286500.0],["2023-03-08",45.0678,45.5756,44.4849,45.3687,179850.0],["2023-03-09",45.3499,45.3499,44.4097,44.6667,186450.0],["2023-03-10",44.3783,44.5288,42.9931,43.4632,423150.0],["2023-03-13",42.5606,42.9179,41.6831,42.197,220500.0],["2023-03-14",43.4068,43.7327,42.0529,42.7424,318000.0],["2023-03-15",41.683,42.8615,41.6705,42.7862,256050.0],["2023-03-16",42.1532,44.1402,42.1532,43.6889,226350.0],["2023-03-17",42.9617,43.6199,42.2597,42.5042,776250.0],["2023-03-20",42.968,43.7766,42.3036,42.454,283050.0],["2023-03-21",43.2563,44.159,43.1561,43.3566,357000.0],["2023-03-22",43.5259,43.7954,42.5418,42.5919,249750.0],["2023-03-23",42.9429,42.9429,41.1941,41.8398,317400.0],["2023-03-24",41.495,41.8335,40.6739,41.4762,199050.0],["2023-03-27",42.0153,42.5292,41.1753,41.495,204300.0],["2023-03-28",41.3884,42.1845,41.3884,42.103,219000.0],["2023-03-29",42.5418,42.5481,41.4323,41.8586,159150.0],["2023-03-30",42.2973,42.686,41.6392,41.8398,118200.0],["2023-03-31",42.0967,43.319,42.0967,43.131,189600.0],["2023-04-03",43.1874,43.5886,42.5481,42.9931,179250.0],["2023-04-04",42.6233,42.6859,40.8118,41.4135,300750.0],["2023-04-05",41.1064,41.1064,40.1787,40.6425,275250.0],["2023-04-06",40.7867,40.8557,40.1474,40.2539,185100.0],["2023-04-10",40.21,42.009,40.21,41.4135,252450.0],["2023-04-11",41.7959,43.3817,41.4386,43.1874,269700.0],["2023-04-12",43.5572,43.6951,42.5668,42.9053,145950.0],["2023-04-13",43.1247,43.2375,42.3287,43.0244,214650.0],["2023-04-14",43.0182,43.7327,42.6421,43.1749,205350.0],["2023-04-17",43.2501,43.551,42.7612,43.4256,83850.0],["2023-04-18",43.1749,43.7327,43.1749,43.4757,128700.0],["2023-04-19",43.7453,44.3846,43.225,44.253,207750.0],["2023-04-20",43.8644,44.535,43.5635,44.1652,181800.0],["2023-04-21",43.996,44.0023,43.2877,43.5572,144300.0],["2023-04-24",43.5196,44.1214,43.2814,43.4444,117000.0],["2023-04-25",43.1811,43.1811,41.9463,42.4916,243600.0],["2023-04-26",42.1908,42.3224,40.2414,40.467,327300.0],["2023-04-27",41.1252,43.6136,40.6802,42.9429,513750.0],["2023-04-28",42.7988,43.6888,42.7988,43.0182,239400.0],["2023-05-01",42.874,43.6951,42.7236,43.4131,211650.0],["2023-05-02",43.0871,43.0871,41.0124,42.4728,196950.0],["2023-05-03",42.6045,43.6763,41.5389,41.7833,350100.0],["2023-05-04",41.3696,41.3696,40.2226,40.4608,186000.0],["2023-05-05",41.075,41.9275,40.887,41.7269,172500.0],["2023-05-08",41.7771,42.009,40.9246,41.1879,140100.0],["2023-05-09",41.0688,41.1879,40.6112,40.7366,152400.0],["2023-05-10",41.401,41.9275,40.3354,40.9685,150750.0],["2023-05-11",40.6488,41.9024,39.8465,40.8368,128250.0],["2023-05-12",41.0688,41.1816,40.116,40.4796,170550.0],["2023-05-15",40.6739,41.2505,40.3918,41.2067,163500.0],["2023-05-16",40.887,40.9998,40.1662,40.7115,177600.0],["2023-05-17",41.0249,43.1937,41.0249,43.1059,240000.0],["2023-05-18",42.9994,43.645,42.5418,43.4883,163200.0],["2023-05-19",43.9835,44.0023,42.4979,43.1122,181950.0],["2023-05-22",43.1435,43.4193,42.7925,43.0746,159000.0],["2023-05-23",42.9618,43.5886,42.6045,43.2564,209400.0],["2023-05-24",43.0808,43.2564,42.7048,42.9241,199650.0],["2023-05-25",42.6671,43.5196,42.3725,43.4632,162000.0],["2023-05-26",43.4444,44.5162,43.4444,44.347,173550.0],["2023-05-30",44.7043,44.7043,41.4637,41.6204,184500.0],["2023-05-31",41.3571,41.3571,40.2915,41.075,212100.0],["2023-06-01",41.0249,42.6421,40.7178,42.617,180900.0],["2023-06-02",43.2626,45.5756,43.2501,45.5442,243000.0],["2023-06-05",45.1681,45.4941,43.2313,43.5071,365400.0],["2023-06-06",43.8205,47.5814,43.4883,47.199,396600.0],["2023-06-07",47.2115,49.2424,47.0736,48.672,318750.0],["2023-06-08",48.4213,48.8726,47.293,48.5968,317700.0],["2023-06-09",48.5968,49.2525,47.9474,48.7418,176250.0],["2023-06-12",49.0634,49.9019,48.6977,49.0381,170250.0],["2023-06-13",48.7418,50.9674,48.7418,50.7908,262350.0],["2023-06-14",50.8728,51.3772,49.2525,49.5677,234450.0],["2023-06-15",49.1957,50.463,48.9436,50.4126,157350.0],["2023-06-16",50.4126,50.8287,48.5401,49.3218,650850.0],["2023-06-20",49.2966,49.7316,48.6031,49.0066,150900.0],["2023-06-21",47.2476,49.1264,47.2476,48.8111,144750.0],["2023-06-22",48.8112,49.1705,47.7394,47.9348,157650.0],["2023-06-23",47.0206,47.8213,46.3523,47.008,554100.0],["2023-06-26",46.9576,48.395,46.9576,47.4304,249900.0],["2023-06-27",47.3863,49.7127,47.0206,49.4479,121650.0],["2023-06-28",49.4605,49.9775,49.0192,49.801,175500.0],["2023-06-29",49.9082,50.6206,49.5488,50.0721,84750.0],["2023-06-30",50.7467,50.9169,49.8388,50.4378,120150.0],["2023-07-03",50.2171,51.2637,49.946,50.4252,65400.0],["2023-07-05",50.3621,50.3621,49.2336,49.2714,154500.0],["2023-07-06",48.5211,48.9625,47.8717,48.6409,151500.0],["2023-07-07",48.8553,49.9586,48.8553,49.4038,110850.0],["2023-07-10",49.4479,50.5134,49.4479,50.2171,108750.0],["2023-07-11",50.6963,51.4781,50.4693,51.3646,114300.0],["2023-07-12",52.5309,52.5562,51.6609,51.9698,146250.0],["2023-07-13",52.1337,52.8399,51.5789,52.7264,138900.0],["2023-07-14",52.9281,53.0795,52.2094,52.6507,150600.0],["2023-07-17",52.802,53.3064,51.85,53.2118,123750.0],["2023-07-18",53.1614,54.5548,53.1551,53.4577,144000.0],["2023-07-19",53.3632,54.2017,52.5372,53.9432,124050.0],["2023-07-20",53.8423,54.1828,53.1047,54.0062,358800.0],["2023-07-21",54.4476,54.4728,51.5663,52.1905,269400.0],["2023-07-24",52.5057,53.3821,52.3103,52.5562,159450.0],["2023-07-25",52.3733,53.1488,51.9824,52.5562,92700.0],["2023-07-26",52.4679,53.174,52.2535,52.9218,167700.0],["2023-07-27",53.3695,55.078,52.884,53.4577,189600.0],["2023-07-28",54.5295,54.9393,53.8675,54.0819,180900.0],["2023-07-31",54.435,55.015,53.9306,54.5674,182700.0],["2023-08-01",54.3215,54.8448,54.0378,54.1891,288900.0],["2023-08-02",53.4325,54.1449,53.4325,53.6721,129600.0],["2023-08-03",53.5271,53.8297,52.9849,53.4136,246450.0],["2023-08-04",53.3947,53.7856,52.9975,53.7225,167100.0],["2023-08-07",53.9054,54.2143,53.1173,53.3316,153150.0],["2023-08-08",52.4049,53.0984,51.5411,52.9344,183750.0],["2023-08-09",52.8903,52.8903,51.9824,52.367,93450.0],["2023-08-10",52.5625,53.0101,51.5726,52.367,136350.0],["2023-08-11",52.1211,52.4301,51.3898,51.6609,214500.0],["2023-08-14",51.2322,52.1085,50.7404,52.077,127200.0],["2023-08-15",51.6735,51.8626,51.2196,51.3267,158250.0],["2023-08-16",51.2889,52.1274,50.8602,50.9358,127200.0],["2023-08-17",50.9548,51.9509,49.7758,49.9649,130800.0],["2023-08-18",49.3912,50.7782,49.2084,50.6584,104700.0],["2023-08-21",50.7782,51.0178,49.656,50.1982,143400.0],["2023-08-22",50.3873,50.5954,49.738,50.4504,159750.0],["2023-08-23",50.381,51.56,50.1352,51.2637,104250.0],["2023-08-24",51.1124,51.6294,50.4756,50.5513,120900.0],["2023-08-25",50.7795,51.0204,49.8919,50.6464,65550.0],["2023-08-28",50.8429,51.6481,50.7351,51.1916,64650.0],["2023-08-29",51.2614,53.7341,50.881,53.6834,129000.0],["2023-08-30",53.3664,54.1589,52.8401,53.3727,125100.0],["2023-08-31",53.4298,54.0765,52.7577,53.0303,142800.0],["2023-09-01",53.379,54.3554,53.3473,53.6834,179550.0],["2023-09-05",53.0493,53.2205,49.8221,49.8665,233100.0],["2023-09-06",49.987,50.8302,49.987,50.4054,212100.0],["2023-09-07",50.1645,50.2596,49.3656,49.6953,170100.0],["2023-09-08",49.5749,49.5749,48.6048,49.0993,123450.0],["2023-09-11",49.3593,49.5114,48.3512,48.8457,140700.0],["2023-09-12",48.8457,49.6256,48.8457,49.429,141000.0],["2023-09-13",49.429,49.4988,48.6555,49.2198,134400.0],["2023-09-14",49.7904,51.3501,49.41,51.3501,142950.0],["2023-09-15",51.2297,51.2297,48.9091,49.3276,869550.0],["2023-09-18",49.4163,50.304,49.4163,49.8475,146850.0],["2023-09-19",49.8475,50.7224,49.8475,50.304,141900.0],["2023-09-20",50.64,50.8493,49.6066,49.689,152700.0],["2023-09-21",49.3086,49.5685,48.6809,48.795,186900.0],["2023-09-22",48.814,48.8647,47.622,48.1102,234450.0],["2023-09-25",47.6791,48.6935,47.6791,48.3956,207000.0],["2023-09-26",47.8566,48.1863,46.5632,46.8612,414000.0],["2023-09-27",47.2923,48.1166,47.2923,47.8883,178500.0],["2023-09-28",47.7615,48.7379,47.7615,48.3385,204000.0],["2023-09-29",48.6872,49.2642,47.4699,47.5903,172650.0],["2023-10-02",47.5079,47.7679,47.324,47.5777,150300.0],["2023-10-03",47.2923,47.6411,46.3984,46.9563,180300.0],["2023-10-04",46.8739,47.4318,46.5188,47.2289,133500.0],["2023-10-05",47.2289,47.3811,45.8468,45.9672,217500.0],["2023-10-06",45.6502,46.5125,44.7689,45.3903,188400.0],["2023-10-09",45.1557,45.815,44.6992,45.8087,249450.0],["2023-10-10",46.1194,47.2226,45.9736,46.7661,149550.0],["2023-10-11",46.7344,47.2353,46.1638,46.7027,82200.0],["2023-10-12",46.8105,46.8105,44.7372,45.4663,184350.0],["2023-10-13",45.5995,45.9989,45.3015,45.7453,190950.0],["2023-10-16",46.2081,47.4255,46.1891,46.9246,238200.0],["2023-10-17",46.4681,48.2941,46.4681,48.1229,165150.0],["2023-10-18",47.4128,48.2751,45.7643,47.6284,220350.0],["2023-10-19",47.3494,47.5333,46.4174,46.5505,110700.0],["2023-10-20",46.6266,47.5079,46.4427,46.7471,126900.0],["2023-10-23",46.5569,47.1909,46.1447,46.2716,132150.0],["2023-10-24",46.5505,46.7724,45.9165,45.9292,127200.0],["2023-10-25",45.6502,45.8087,45.0605,45.479,246900.0],["2023-10-26",44.6992,46.2842,44.4772,45.9799,227100.0],["2023-10-27",45.7263,46.5822,45.2761,45.4854,189000.0],["2023-10-30",45.9545,46.8802,45.5234,46.6329,142200.0],["2023-10-31",46.4491,47.7488,46.4491,47.6474,136200.0],["2023-11-01",47.6157,49.0866,47.3748,48.9662,135600.0],["2023-11-02",49.6636,50.5449,49.1057,50.3801,203850.0],["2023-11-03",50.8175,51.7306,50.4244,51.5467,288450.0],["2023-11-06",51.5023,51.5023,50.0948,50.2976,195450.0],["2023-11-07",49.9933,50.285,49.5241,50.2216,181800.0],["2023-11-08",50.5259,50.5259,49.0676,49.1627,143100.0],["2023-11-09",49.7207,49.7207,48.1229,48.497,123150.0],["2023-11-10",48.6111,49.7397,47.5586,49.4544,174600.0],["2023-11-13",49.0866,49.689,48.5604,49.6383,174450.0],["2023-11-14",50.7224,52.9225,49.8982,52.707,225600.0],["2023-11-15",52.7894,53.7658,52.7196,53.2522,205950.0],["2023-11-16",53.3283,53.4424,52.4026,52.9923,120000.0],["2023-11-17",53.4551,54.0511,53.2332,53.8482,144750.0],["2023-11-20",53.6643,54.6851,53.6643,54.1589,191250.0],["2023-11-21",53.7912,53.7912,53.0113,53.2078,129450.0],["2023-11-22",53.8355,53.9877,53.0303,53.3917,138450.0],["2023-11-24",53.3726,54.132,52.9896,54.132,42300.0],["2023-11-27",53.7683,54.3299,53.3088,53.8448,225900.0],["2023-11-28",53.8767,53.8767,52.5238,52.7599,187200.0],["2023-11-29",53.513,53.5449,52.2749,52.3195,194550.0],["2023-11-30",52.3323,52.377,51.4516,52.3578,153450.0],["2023-12-01",52.4599,54.3937,52.4599,54.3362,190200.0],["2023-12-04",53.9916,55.3382,53.9342,55.1851,136800.0],["2023-12-05",55.1787,55.5169,53.4491,54.2022,178350.0],["2023-12-06",54.8085,56.3338,54.5277,54.649,229050.0],["2023-12-07",55.2872,55.8807,52.8046,55.8807,190800.0],["2023-12-08",55.8488,56.4806,55.3446,56.0722,157800.0],["2023-12-11",56.0466,57.0869,55.6765,56.4423,194850.0],["2023-12-12",56.621,56.621,55.1914,55.568,196500.0],["2023-12-13",55.702,57.0039,54.4511,56.9082,442200.0],["2023-12-14",57.4379,60.029,57.4124,59.6397,373500.0],["2023-12-15",59.7928,60.1119,58.7909,59.4865,1875000.0],["2023-12-18",60.0545,60.08,59.0462,59.7673,200250.0],["2023-12-19",60.246,63.2902,60.2077,63.1562,437700.0],["2023-12-20",62.7732,64.6049,62.4478,62.4478,466650.0],["2023-12-21",63.1945,63.4306,61.7266,63.0541,222000.0],["2023-12-22",63.3029,64.1964,62.8115,63.654,149850.0],["2023-12-26",64.1198,64.8091,63.8199,64.3049,149550.0],["2023-12-27",64.5283,65.4154,63.9475,64.8538,184200.0],["2023-12-28",64.407,64.8984,64.2666,64.6495,107250.0],["2023-12-29",64.8282,65.058,63.9922,64.0433,120750.0],["2024-01-02",64.2985,65.9642,62.9519,63.6986,216750.0],["2024-01-03",62.9583,62.9583,60.5906,60.731,364950.0],["2024-01-04",60.9288,61.2416,60.4693,60.8969,147150.0],["2024-01-05",60.2396,61.7394,60.2396,60.7693,238500.0],["2024-01-08",61.0884,62.0138,60.8267,61.5926,130800.0],["2024-01-09",61.1586,61.7713,60.38,61.6564,111150.0],["2024-01-10",61.6564,62.8498,61.0373,62.8115,128100.0],["2024-01-11",64.2794,65.9004,61.7713,63.3923,181500.0],["2024-01-12",64.707,65.2558,61.6691,62.352,145050.0],["2024-01-16",61.9053,62.1606,60.7757,61.1458,145050.0],["2024-01-17",60.5013,60.948,58.0825,60.4821,147900.0],["2024-01-18",61.216,61.9181,60.8076,61.7713,144150.0],["2024-01-19",62.001,62.7988,61.0565,62.6903,148200.0],["2024-01-22",63.3157,64.3623,63.0668,64.1262,171300.0],["2024-01-23",64.7325,65.6834,63.4816,63.7242,144750.0],["2024-01-24",65.0325,65.0325,63.2774,63.5646,168750.0],["2024-01-25",64.3304,64.9112,63.5199,64.7453,218700.0],["2024-01-26",65.1027,65.9962,65.0771,65.5622,234900.0],["2024-01-29",65.8749,66.5833,65.0452,66.4046,145200.0],["2024-01-30",65.7728,66.2323,64.8474,64.8921,205050.0],["2024-01-31",65.1473,66.2131,63.9986,64.0688,192300.0],["2024-02-01",64.2539,65.2239,63.4561,65.058,151050.0],["2024-02-02",64.3049,66.194,63.8263,65.5175,159000.0],["2024-02-05",64.6176,64.9878,63.654,64.4006,151500.0],["2024-02-06",64.3943,65.6068,64.1581,65.5303,176100.0],["2024-02-07",65.5813,66.4174,64.7006,66.0281,241800.0],["2024-02-08",65.4409,68.5681,64.2347,67.2981,425100.0],["2024-02-09",68.0001,71.5485,67.2789,70.304,319350.0],["2024-02-12",70.6422,72.493,69.602,71.7974,274800.0],["2024-02-13",68.4277,69.9594,67.9044,68.2745,343350.0],["2024-02-14",69.7551,70.3614,68.3,69.8445,201450.0],["2024-02-15",70.3614,71.1336,69.1744,70.7826,186600.0],["2024-02-16",70.3208,71.5844,69.9873,71.3214,306600.0],["2024-02-20",70.4876,71.6036,69.8911,71.4561,435000.0],["2024-02-21",70.9109,71.982,70.7955,71.905,203850.0],["2024-02-22",72.2193,73.7266,72.2193,73.0403,183300.0],["2024-02-23",72.9954,73.8933,72.4566,73.1621,129900.0],["2024-02-26",72.9569,74.4513,72.8543,73.8228,292500.0],["2024-02-27",74.6822,75.4134,74.0344,74.6309,276900.0],["2024-02-28",73.9318,75.6764,73.9318,75.3493,284550.0],["2024-02-29",75.6828,77.2798,75.5224,76.9271,306150.0],["2024-03-01",76.818,78.7742,75.7726,78.4343,352650.0],["2024-03-04",78.3445,79.2617,77.3632,77.5492,255150.0],["2024-03-05",76.6833,77.5043,75.5032,75.8816,294150.0],["2024-03-06",75.8816,75.8816,70.8468,72.3027,616950.0],["2024-03-07",73.1942,74.477,72.0526,72.2129,520500.0],["2024-03-08",72.7773,74.2397,71.2637,71.9115,314400.0],["2024-03-11",71.1033,71.8794,69.827,71.7511,237000.0],["2024-03-12",72.0462,72.0462,69.7372,70.0066,432000.0],["2024-03-13",69.9039,71.8088,69.3588,71.161,414450.0],["2024-03-14",71.4753,71.5844,69.6346,70.8339,287850.0],["2024-03-15",70.8404,72.8607,70.8404,72.3219,1803300.0],["2024-03-18",72.9505,73.9639,71.6742,72.9056,286350.0],["2024-03-19",72.3091,73.8484,72.3091,73.0788,209250.0],["2024-03-20",73.1108,73.842,71.7639,73.1429,284700.0],["2024-03-21",73.8805,75.5545,73.842,74.7464,267000.0],["2024-03-22",75.0414,75.6507,73.5342,74.4385,244500.0],["2024-03-25",74.7207,75.3428,73.9446,73.9446,179400.0],["2024-03-26",74.5091,74.8554,73.9703,74.182,227100.0],["2024-03-27",74.7207,75.6315,74.5732,75.6315,141450.0],["2024-03-28",75.9971,77.4273,75.4519,76.6256,400800.0],["2024-04-01",76.5935,77.5877,75.6443,76.0291,244500.0],["2024-04-02",75.0478,75.5545,73.8228,75.1889,405000.0],["2024-04-03",74.6886,76.2728,74.4064,74.5988,185700.0],["2024-04-04",75.3621,75.6186,72.2514,72.6106,222600.0],["2024-04-05",72.5977,74.6951,71.9692,74.0216,137400.0],["2024-04-08",74.7656,75.1761,73.5726,73.7394,204600.0],["2024-04-09",74.0216,74.0216,72.7709,73.3289,134100.0],["2024-04-10",71.3535,71.9243,69.4999,69.8462,232950.0],["2024-04-11",70.2631,70.2824,68.9483,69.9488,220800.0],["2024-04-12",69.8013,69.8013,68.076,68.6917,134850.0],["2024-04-15",69.1984,69.904,67.5886,67.7297,148500.0],["2024-04-16",67.1653,67.8066,66.4277,67.2679,160500.0],["2024-04-17",68.0632,68.0632,66.4405,66.8317,200700.0],["2024-04-18",66.7099,67.1909,65.3309,65.8312,179100.0],["2024-04-19",65.4335,66.5688,65.4335,66.3186,192900.0],["2024-04-22",66.479,68.634,66.479,67.6912,225900.0],["2024-04-23",67.3448,70.1156,67.3192,69.564,207300.0],["2024-04-24",69.5127,69.9681,67.9413,68.5057,123150.0],["2024-04-25",67.3577,67.518,66.0492,66.9728,145500.0],["2024-04-26",67.0241,68.0696,67.0177,67.6591,97350.0],["2024-04-29",67.9413,68.8906,67.8772,68.7366,149700.0],["2024-04-30",68.2492,68.2812,66.8894,67.0177,253950.0],["2024-05-01",67.4282,67.9477,65.2668,66.7419,345150.0],["2024-05-02",69.9745,71.6164,65.6901,70.7698,520800.0],["2024-05-03",71.9499,72.6298,69.5383,71.2765,345750.0],["2024-05-06",72.1295,73.0916,71.8794,72.5913,217950.0],["2024-05-07",72.9954,73.9767,72.5849,73.2071,266700.0],["2024-05-08",72.4759,73.8741,71.9692,73.47,244800.0],["2024-05-09",73.47,73.9575,72.9056,73.7715,245400.0],["2024-05-10",74.1435,74.3936,72.7709,73.6817,143400.0],["2024-05-13",74.3423,74.3936,72.1744,72.4759,201750.0],["2024-05-14",73.3738,75.5224,72.6811,74.6373,269700.0],["2024-05-15",75.5288,75.6443,73.3225,73.9959,189600.0],["2024-05-16",74.0537,74.1435,71.7255,72.1488,180150.0],["2024-05-17",72.3284,72.3284,70.8211,71.4433,180750.0],["2024-05-20",71.4304,72.7453,71.4304,72.3797,156900.0],["2024-05-21",71.5908,72.277,71.5074,71.8922,90150.0],["2024-05-22",71.5395,72.0269,70.3657,70.9366,171750.0],["2024-05-23",71.1995,71.5715,69.9039,71.1226,162300.0],["2024-05-24",71.796,72.4951,71.2701,72.4695,157800.0],["2024-05-28",72.5593,73.0339,71.9435,72.3861,136200.0],["2024-05-29",71.6998,72.1424,71.0777,71.4433,123600.0],["2024-05-30",72.0461,72.9633,71.501,72.8671,149100.0],["2024-05-31",73.0595,73.6368,72.4181,73.5021,149550.0],["2024-06-03",74.4559,74.4559,72.6256,73.2443,161400.0],["2024-06-04",72.5418,73.3087,70.9435,71.066,191550.0],["2024-06-05",71.0724,71.7427,70.2088,71.53,150750.0],["2024-06-06",71.0531,71.0531,69.0552,69.6481,176550.0],["2024-06-07",69.0617,69.3259,68.4881,68.7201,152850.0],["2024-06-10",67.8501,68.6621,67.2056,67.6052,286350.0],["2024-06-11",67.0316,67.3603,65.9618,67.3474,303150.0],["2024-06-12",69.3517,70.6213,68.2045,68.8425,343500.0],["2024-06-13",68.5203,68.7781,66.9414,67.7663,198750.0],["2024-06-14",66.7802,67.1605,65.4655,66.7029,230700.0],["2024-06-17",66.7609,68.6492,66.0133,68.3592,1070100.0],["2024-06-18",68.3334,68.7717,67.1283,68.6363,279600.0],["2024-06-20",68.2303,69.6481,67.8049,68.9005,472050.0],["2024-06-21",68.7588,69.8737,67.7856,69.5837,841500.0],["2024-06-24",69.4484,70.6857,69.4484,69.9059,245100.0],["2024-06-25",69.6868,69.6868,68.0047,69.0617,214050.0],["2024-06-26",68.9134,69.3195,68.1723,69.1906,225300.0],["2024-06-27",69.4032,69.5192,68.2883,69.1648,156150.0],["2024-06-28",69.8995,70.3764,68.7008,69.9575,1542600.0],["2024-07-01",70.8791,71.1433,69.5837,71.0209,765150.0],["2024-07-02",71.0982,71.5171,68.9328,69.0423,407700.0],["2024-07-03",69.5643,71.0982,69.4677,70.3119,217950.0],["2024-07-05",69.719,69.719,68.6105,69.0617,166200.0],["2024-07-08",69.6159,70.1444,69.429,69.8801,128400.0],["2024-07-09",69.603,69.603,67.5858,67.676,262800.0],["2024-07-10",67.6438,69.9382,67.5343,69.777,218550.0],["2024-07-11",71.5236,73.8565,71.5236,73.1734,219000.0],["2024-07-12",73.3539,75.9897,71.4269,74.9199,286200.0],["2024-07-15",75.6868,77.5623,75.4226,76.66,239850.0],["2024-07-16",77.6654,80.1917,77.5429,79.7148,390900.0],["2024-07-17",78.9801,79.8695,78.4387,78.5547,322050.0],["2024-07-18",78.3098,80.9457,76.0864,76.5633,238800.0],["2024-07-19",76.7567,76.7889,75.3324,76.0091,182550.0],["2024-07-22",76.66,78.5741,75.023,78.3227,183150.0],["2024-07-23",77.7105,80.0048,77.124,79.3861,243900.0],["2024-07-24",78.6063,79.5537,76.3829,76.486,348450.0],["2024-07-25",75.5902,80.7331,75.5902,80.2175,417750.0],["2024-07-26",81.5064,81.9833,79.8244,81.2035,313500.0],["2024-07-29",81.4355,81.9382,80.6751,81.4549,200250.0],["2024-07-30",81.6804,82.9178,81.1455,82.4925,219900.0],["2024-07-31",82.8018,85.0124,81.5258,82.5312,367650.0],["2024-08-01",84.5935,87.6483,79.5215,81.0811,487050.0],["2024-08-02",76.9307,78.9221,76.0477,78.5354,398550.0],["2024-08-05",72.7674,78.3098,72.7674,77.4269,391350.0],["2024-08-06",77.4527,79.3023,77.2658,78.0521,299400.0],["2024-08-07",79.3217,79.9661,75.1841,76.138,216600.0],["2024-08-08",77.5236,78.7674,76.7953,77.0853,167850.0],["2024-08-09",76.8791,78.0972,76.4667,76.8856,126450.0],["2024-08-12",77.4011,77.8781,76.0864,77.1111,354300.0],["2024-08-13",77.8458,81.3066,76.486,80.8749,313500.0],["2024-08-14",80.9973,81.6353,79.3023,79.6246,229950.0],["2024-08-15",81.7578,83.1305,80.7137,81.2744,186300.0],["2024-08-16",81.4033,83.0918,80.2304,81.1713,112050.0],["2024-08-19",81.5258,81.8158,80.6364,81.5258,144750.0],["2024-08-20",81.7642,81.7642,80.4044,80.5719,127500.0],["2024-08-21",81.3389,83.4334,79.9081,83.4334,153600.0],["2024-08-22",83.5107,84.3421,81.6224,82.138,137250.0],["2024-08-23",82.7954,86.3915,82.7954,85.702,279000.0],["2024-08-26",86.142,86.8539,85.0742,85.2878,156300.0],["2024-08-27",84.9901,85.0613,83.5987,84.8542,134250.0],["2024-08-28",84.3559,85.5143,83.644,83.6505,117750.0],["2024-08-29",84.7312,84.7312,82.8868,83.191,244650.0],["2024-08-30",83.8899,83.8899,82.2332,83.6246,159000.0],["2024-09-03",82.6604,83.0098,80.5183,81.6379,186900.0],["2024-09-04",81.269,82.1879,80.7189,81.9485,198450.0],["2024-09-05",82.5439,83.9741,80.3306,80.6542,248250.0],["2024-09-06",80.6671,81.3466,78.991,80.9842,181800.0],["2024-09-09",81.5602,83.9741,80.6995,81.6508,346800.0],["2024-09-10",81.7608,82.3886,79.8323,82.0261,325950.0],["2024-09-11",81.8126,83.5016,80.6154,83.3204,244050.0],["2024-09-12",84.0258,85.5207,83.6181,85.0807,374550.0],["2024-09-13",86.4979,88.3553,86.4979,87.5787,223950.0],["2024-09-16",87.5787,88.5559,86.8021,88.3617,160650.0],["2024-09-17",89.4619,90.7627,89.2548,90.4261,349800.0],["2024-09-18",90.7174,94.7879,90.122,90.9309,624900.0],["2024-09-19",93.0989,94.9238,90.7368,94.7556,473850.0],["2024-09-20",94.2896,95.6486,93.5454,95.105,1210650.0],["2024-09-23",95.5969,95.5969,91.3127,92.3611,358500.0],["2024-09-24",92.7364,93.1895,91.4033,92.5294,274800.0],["2024-09-25",92.2834,92.5488,90.1349,90.2643,281700.0],["2024-09-26",91.824,93.7007,91.3386,91.4098,144300.0],["2024-09-27",92.7235,94.0955,91.5651,91.9469,155700.0],["2024-09-30",91.5651,92.7882,91.1509,92.1346,201150.0],["2024-10-01",92.2187,93.9919,90.3938,93.3966,289050.0],["2024-10-02",92.9047,94.1925,91.9016,92.4776,261450.0],["2024-10-03",91.6104,93.8366,91.3257,93.5842,199350.0],["2024-10-04",95.228,96.0046,94.1731,94.5873,274650.0],["2024-10-07",94.5938,94.5938,92.9306,93.856,115350.0],["2024-10-08",93.856,94.322,92.95,93.3254,152550.0],["2024-10-09",93.3254,94.529,92.4841,92.8982,148200.0],["2024-10-10",92.1281,92.1281,89.8308,89.9861,391500.0],["2024-10-11",89.9796,91.6363,89.9796,91.5392,304650.0],["2024-10-14",91.4033,91.8434,90.8597,91.5716,147000.0],["2024-10-15",91.5716,93.7525,91.028,92.1087,206550.0],["2024-10-16",92.9306,95.0274,92.7235,94.1925,493200.0],["2024-10-17",93.9337,94.7361,93.6489,94.3284,160200.0],["2024-10-18",94.9174,94.9821,93.8366,93.856,154950.0],["2024-10-21",93.8301,93.8301,90.8532,91.0344,211350.0],["2024-10-22",90.6009,90.6009,88.3617,88.4717,171150.0],["2024-10-23",87.5269,87.8311,85.2684,86.8086,241500.0],["2024-10-24",87.4492,88.1482,86.252,87.5075,287550.0],["2024-10-25",88.5171,90.4844,86.718,87.0998,202050.0],["2024-10-28",88.0058,88.8277,87.4622,87.8181,204300.0],["2024-10-29",87.3651,88.5623,86.6921,88.3035,154200.0],["2024-10-30",87.9281,89.1901,86.595,86.718,153450.0],["2024-10-31",85.7602,88.0576,81.3919,81.5278,589800.0],["2024-11-01",81.5537,82.8157,74.4092,74.9205,1307550.0],["2024-11-04",74.2151,76.1436,74.2151,74.5063,481350.0],["2024-11-05",74.4221,77.069,74.4221,76.6872,578700.0],["2024-11-06",82.1879,86.0385,81.9097,84.2459,897150.0],["2024-11-07",84.3688,84.3688,81.4761,82.0326,353850.0],["2024-11-08",82.1944,82.1944,80.46,81.4372,283200.0],["2024-11-11",82.4274,86.265,82.4274,85.4949,723000.0],["2024-11-12",85.3007,85.8637,82.1297,84.0258,498300.0],["2024-11-13",85.2166,86.4009,83.9611,85.7149,653550.0],["2024-11-14",85.6243,86.9056,84.6989,84.8801,686850.0],["2024-11-15",85.3137,85.5207,81.8126,83.1586,463800.0],["2024-11-18",84.55,86.1355,84.33,84.9124,414600.0],["2024-11-19",83.5469,85.2813,82.9645,83.9223,537600.0],["2024-11-20",84.0582,85.0354,83.0098,84.6342,299250.0],["2024-11-21",85.113,86.9315,84.4724,86.2391,418200.0],["2024-11-22",86.2714,88.4523,86.2714,87.6563,331050.0],["2024-11-25",88.7224,92.8566,88.7224,91.3225,503850.0],["2024-11-26",91.121,91.121,87.7538,89.9314,391950.0],["2024-11-27",89.7429,91.4915,87.2728,87.3768,260850.0],["2024-11-29",87.5458,88.2999,86.7073,87.3573,150150.0],["2024-12-02",87.1688,89.1319,86.7203,87.7603,334350.0],["2024-12-03",87.5458,88.6834,85.4202,87.1948,297450.0],["2024-12-04",87.2013,89.7819,86.1158,89.7039,431850.0],["2024-12-05",89.4374,90.1655,87.9619,88.5664,506400.0],["2024-12-06",89.8079,89.951,88.3259,89.4439,220050.0],["2024-12-09",90.432,90.9845,88.4949,88.8589,322350.0],["2024-12-10",88.5404,89.6324,87.3703,88.3129,283500.0],["2024-12-11",89.2619,89.8274,87.8124,87.9229,389100.0],["2024-12-12",88.1829,89.3594,86.8243,88.3974,540900.0],["2024-12-13",89.4764,89.5349,85.7453,87.4873,381300.0],["2024-12-16",89.0799,89.1774,85.3747,86.0475,457800.0],["2024-12-17",85.9988,87.7831,85.1505,85.8038,534400.0],["2024-12-18",85.4722,85.9793,80.8993,81.7866,501900.0],["2024-12-19",82.5081,83.9609,80.6458,81.4356,589300.0],["2024-12-20",80.7628,82.5569,80.168,80.8213,2451000.0],["2024-12-23",80.8408,80.9578,79.4367,80.9285,349600.0],["2024-12-24",80.9285,81.6111,80.4118,81.5136,128100.0],["2024-12-26",80.9968,82.8201,80.6945,82.4496,282700.0],["2024-12-27",81.8451,82.7519,80.3338,81.4161,166000.0],["2024-12-30",80.9773,81.1528,79.388,80.6458,226800.0],["2024-12-31",81.3673,82.2156,80.5678,81.0066,263000.0],["2025-01-02",81.0065,81.9426,79.544,80.0803,179500.0],["2025-01-03",80.6263,81.5818,79.7,81.3186,295700.0],["2025-01-06",81.8061,83.7074,81.4063,81.8353,251100.0],["2025-01-07",82.0206,82.8884,80.3143,80.753,301300.0],["2025-01-08",80.246,81.9621,79.934,81.3868,238500.0],["2025-01-10",79.4952,81.4258,79.4367,81.2601,386500.0],["2025-01-13",80.2265,81.7281,79.6025,81.3673,244500.0],["2025-01-14",80.948,83.6782,80.948,83.5904,260700.0],["2025-01-15",85.9305,88.1634,85.6088,87.7733,614500.0],["2025-01-16",87.7538,90.3085,87.1981,89.9087,335500.0],["2025-01-17",90.8837,91.1665,89.8209,90.406,599500.0],["2025-01-21",91.4005,92.8436,91.1372,92.6973,322000.0],["2025-01-22",92.1805,93.2141,90.9422,92.0148,334300.0],["2025-01-23",91.459,94.1696,90.7375,92.9411,539900.0],["2025-01-24",92.8046,93.5651,92.122,92.2293,282400.0],["2025-01-27",91.7418,95.0862,89.6844,95.0667,417500.0],["2025-01-28",94.2379,95.0277,92.7851,93.6139,380500.0],["2025-01-29",93.4968,94.2379,90.6985,92.1123,355700.0],["2025-01-30",93.4676,95.915,92.9898,95.4762,301600.0],["2025-01-31",94.8327,95.837,92.5316,94.7157,530400.0],["2025-02-03",92.1415,95.72,91.1958,93.3409,547800.0],["2025-02-04",93.1166,94.8814,92.9898,94.1794,470600.0],["2025-02-05",94.0429,96.1392,93.8674,95.2519,443400.0],["2025-02-06",94.2379,94.2379,89.8794,92.6388,562300.0],["2025-02-07",92.7363,93.8479,91.2738,92.3853,350600.0],["2025-02-10",93.7211,93.7211,90.9617,91.0787,406900.0],["2025-02-11",90.2402,92.6291,90.2402,91.303,260200.0],["2025-02-12",89.7137,90.952,88.5826,90.8252,472100.0],["2025-02-13",91.7905,92.6778,90.6692,92.2293,248000.0],["2025-02-14",92.8143,93.8771,91.7808,93.3701,262700.0],["2025-02-18",94.124,94.4961,92.8609,93.0959,213300.0],["2025-02-19",92.293,93.8009,92.0091,92.9882,249600.0],["2025-02-20",92.4399,92.7728,90.3837,91.0593,315500.0],["2025-02-21",92.0287,92.0287,87.9849,88.2982,323800.0],["2025-02-24",89.0815,90.7264,87.5149,89.2283,321400.0],["2025-02-25",87.2407,92.5476,86.663,90.7852,501900.0],["2025-02-26",89.9137,92.0385,88.9052,88.9934,269600.0],["2025-02-27",88.4548,89.8844,87.2407,87.7499,333400.0],["2025-02-28",88.2003,89.6494,87.7597,88.7094,413100.0],["2025-03-03",89.3361,90.8635,86.9861,88.1807,431200.0],["2025-03-04",86.3987,87.7792,85.2629,85.6154,552900.0],["2025-03-05",85.1356,86.0462,82.3059,84.8516,656100.0],["2025-03-06",83.804,86.4085,83.2752,85.6839,294400.0],["2025-03-07",85.7426,86.8491,83.6375,86.4868,287500.0],["2025-03-10",85.1943,87.0938,84.039,85.9385,524400.0],["2025-03-11",85.2825,86.8001,83.2459,83.4123,599800.0],["2025-03-12",83.706,84.3131,82.5213,83.5592,484100.0],["2025-03-13",83.5298,83.8529,80.563,81.5226,314200.0],["2025-03-14",83.0402,83.99,82.3255,83.9117,328800.0],["2025-03-17",83.3829,84.2544,82.2471,82.8346,396300.0],["2025-03-18",82.6388,83.5494,80.6805,81.6597,472200.0],["2025-03-19",81.973,83.8236,81.1016,83.5886,307000.0],["2025-03-20",82.4821,84.411,80.2889,82.7465,218900.0],["2025-03-21",82.3353,83.6179,81.0918,83.3046,774500.0],["2025-03-24",84.1369,85.7426,84.1369,85.6349,190400.0],["2025-03-25",85.5174,86.5455,85.1062,85.3216,313000.0],["2025-03-26",85.2825,86.3497,84.8321,85.6056,151100.0],["2025-03-27",85.7133,86.1637,84.8908,85.0866,219500.0],["2025-03-28",85.1454,85.5566,81.2484,82.1492,247800.0],["2025-03-31",81.0624,83.5494,80.4064,82.7955,358300.0],["2025-04-01",82.3451,84.1075,82.1688,83.334,256000.0],["2025-04-02",82.1101,87.2701,82.1101,86.3105,314800.0],["2025-04-03",82.0122,82.443,78.2914,78.4383,473600.0],["2025-04-04",73.4349,77.8019,72.7202,76.9598,573900.0],["2025-04-07",74.4826,80.2889,72.9454,75.9415,482400.0],["2025-04-08",78.2425,78.2425,71.4669,72.7789,550700.0],["2025-04-09",72.2306,80.6805,71.555,79.8483,622200.0],["2025-04-10",78.3991,80.4357,76.1373,78.5264,507400.0],["2025-04-11",77.6648,78.9083,76.3528,78.7516,374900.0],["2025-04-14",79.5154,79.6329,77.1459,79.4566,533000.0],["2025-04-15",78.7908,80.2399,77.2829,78.0173,302100.0],["2025-04-16",77.841,78.4677,76.2548,77.5767,249300.0],["2025-04-17",76.999,78.4481,76.5192,77.6256,241800.0],["2025-04-21",77.1459,77.42,75.1484,76.3919,501700.0],["2025-04-22",77.0773,78.5166,75.7947,78.0467,217600.0],["2025-04-23",80.4162,82.1394,75.5695,76.3332,707200.0],["2025-04-24",76.3332,78.595,75.3834,78.2914,675500.0],["2025-04-25",78.1054,78.1054,76.764,78.0075,456700.0],["2025-04-28",78.0173,79.5839,76.7542,77.1263,505500.0],["2025-04-29",76.4801,77.7725,76.0003,76.8815,500100.0],["2025-04-30",75.8828,77.5963,73.6895,75.3736,970600.0],["2025-05-01",81.9142,81.9142,76.9598,79.8776,808100.0],["2025-05-02",79.3097,82.0513,77.5669,81.1015,536600.0],["2025-05-05",80.0343,82.443,78.9377,81.1897,412900.0],["2025-05-06",80.2008,81.2093,79.0258,80.0539,322000.0],["2025-05-07",80.2889,81.0918,78.6733,79.486,284300.0],["2025-05-08",80.0637,82.1492,79.5154,81.6597,195400.0],["2025-05-09",81.6988,82.2471,80.6903,81.0526,207900.0],["2025-05-12",85.0768,86.0364,84.5285,85.2433,299800.0],["2025-05-13",86.0462,88.0436,85.2139,87.9359,321500.0],["2025-05-14",87.7988,88.0044,84.7733,84.7929,421500.0],["2025-05-15",84.3523,85.4881,83.5788,85.165,171300.0],["2025-05-16",85.165,86.8491,84.695,86.6826,271600.0],["2025-05-19",85.4587,86.5945,84.7243,85.9189,157600.0],["2025-05-20",86.5553,88.0926,86.4868,87.6422,311200.0],["2025-05-21",86.4378,86.8491,85.1454,85.351,298800.0],["2025-05-22",84.93,87.5736,83.5102,84.4698,313300.0],["2025-05-23",82.1982,84.46,81.4932,84.3033,232800.0],["2025-05-27",85.1985,86.5953,84.6279,86.3494,143800.0],["2025-05-28",86.5953,86.5953,85.2378,85.4247,171400.0],["2025-05-29",85.6116,85.8674,84.3033,84.8935,176300.0],["2025-05-30",84.5099,85.1493,83.7918,84.4607,294000.0],["2025-06-02",84.0476,85.0411,80.8997,81.2637,372200.0],["2025-06-03",81.8933,84.7558,81.2047,84.6476,211000.0],["2025-06-04",84.9722,86.015,84.5591,85.4346,214000.0],["2025-06-05",85.2969,89.1726,84.382,89.1136,483600.0],["2025-06-06",89.8514,90.5006,88.2185,88.8382,597000.0],["2025-06-09",89.1431,90.5006,88.4447,89.5858,252900.0],["2025-06-10",90.0383,90.963,88.9366,89.5268,179500.0],["2025-06-11",90.0875,90.6974,87.4413,89.1628,189700.0],["2025-06-12",88.5234,91.6024,87.6971,91.5139,399900.0],["2025-06-13",90.1859,91.4844,88.1594,88.4546,410200.0],["2025-06-16",88.9071,90.9433,88.4054,88.6316,216100.0],["2025-06-17",87.5692,88.5234,86.5658,86.6445,248100.0],["2025-06-18",86.7823,89.271,85.9756,88.1988,301600.0],["2025-06-20",88.4349,88.9956,86.6445,87.6184,472900.0],["2025-06-23",87.6774,89.7137,86.5462,89.6252,210700.0],["2025-06-24",90.2547,91.4352,89.7432,90.1268,200600.0],["2025-06-25",89.7825,90.0186,88.1693,88.4447,179700.0],["2025-06-26",88.3267,89.9104,83.6344,89.8908,195400.0],["2025-06-27",89.9793,91.3958,89.8219,90.9236,298000.0],["2025-06-30",90.9827,91.504,89.3104,90.7662,314800.0],["2025-07-01",90.2351,96.7472,89.5366,93.7469,664000.0],["2025-07-02",94.2289,97.6423,93.1862,97.4948,408900.0],["2025-07-03",98.2621,98.6654,95.793,96.8455,153500.0],["2025-07-07",96.0881,97.0619,94.1895,95.1339,216200.0],["2025-07-08",95.793,98.3309,95.0158,96.8849,293300.0],["2025-07-09",97.5145,98.2326,96.3438,98.144,139400.0],["2025-07-10",97.6817,101.164,96.6783,98.9802,387800.0],["2025-07-11",98.1932,99.2163,96.4717,97.9571,207100.0],["2025-07-14",98.1243,98.1243,96.3143,97.7997,188700.0],["2025-07-15",98.2719,98.567,96.0192,96.0389,280400.0],["2025-07-16",96.3143,97.8096,94.4453,95.6651,519500.0],["2025-07-17",95.3208,97.3964,95.3208,95.6651,242300.0],["2025-07-18",96.6783,96.6783,93.7174,94.2486,195600.0],["2025-07-21",95.0257,95.8618,94.1502,94.3174,263300.0],["2025-07-22",94.4551,98.2817,93.1566,97.5636,271100.0],["2025-07-23",98.144,99.2359,97.5341,97.8981,242700.0],["2025-07-24",97.0521,97.721,95.7143,95.9897,250700.0],["2025-07-25",96.6586,98.4883,95.6651,98.3703,232000.0],["2025-07-28",98.3801,99.3146,97.8292,98.3506,234100.0],["2025-07-29",99.0785,99.9934,97.7899,99.6393,449900.0],["2025-07-30",100.0032,101.5673,98.4686,99.4523,739500.0],["2025-07-31",96.5111,101.4689,95.1929,95.6553,618800.0],["2025-08-01",97.3374,97.4653,94.042,96.4422,400900.0],["2025-08-04",97.2784,99.8655,95.4192,98.7146,296700.0],["2025-08-05",99.1966,102.2657,98.144,101.0656,389900.0],["2025-08-06",101.1738,101.3804,100.0622,100.8295,263200.0],["2025-08-07",101.6263,102.2952,98.99,99.4819,157700.0],["2025-08-08",99.7573,100.9672,98.508,98.7342,257600.0],["2025-08-11",98.9506,101.4197,98.2916,101.3509,302400.0],["2025-08-12",102.1969,106.7219,101.5772,106.5448,489300.0],["2025-08-13",106.0727,112.3979,104.4496,112.211,812600.0],["2025-08-14",111.8175,112.27,105.7775,110.6764,380200.0],["2025-08-15",111.119,111.2863,109.3385,110.3026,889100.0],["2025-08-18",110.1845,110.1845,108.1089,108.4237,338300.0],["2025-08-19",109.0139,111.6207,108.7385,110.5288,197300.0],["2025-08-20",110.1255,110.4305,109.309,109.3484,164200.0],["2025-08-21",108.8369,109.7911,107.2236,109.2992,228100.0],["2025-08-22",109.8894,114.8768,108.9156,114.1489,334200.0],["2025-08-25",113.3493,114.366,111.1579,113.5072,210300.0],["2025-08-26",113.9317,114.3364,112.2141,112.224,275700.0],["2025-08-27",111.691,113.1025,109.0751,112.5498,224000.0],["2025-08-28",112.8755,112.8755,110.4571,111.0197,221000.0],["2025-08-29",111.5824,111.7798,110.1313,110.4077,196600.0],["2025-09-02",109.1048,110.2399,108.6606,109.5588,201000.0],["2025-09-03",108.9369,110.5262,107.861,110.4966,356600.0],["2025-09-04",110.0326,112.8163,109.5193,112.5892,217600.0],["2025-09-05",113.2012,114.7214,111.8588,112.0957,272200.0],["2025-09-08",112.2339,112.6287,110.5755,111.9081,148300.0],["2025-09-09",111.5528,112.5892,109.6279,110.4275,222500.0],["2025-09-10",110.615,111.533,108.9369,110.2103,164800.0],["2025-09-11",110.8026,112.5892,110.4373,112.3425,206600.0],["2025-09-12",112.1549,112.1549,108.5816,108.9468,137000.0],["2025-09-15",109.1442,109.1442,106.8344,108.5816,537200.0],["2025-09-16",108.5026,109.8846,105.6992,106.1138,207900.0],["2025-09-17",106.331,108.5619,104.3667,104.7516,416400.0],["2025-09-18",104.9984,106.8245,104.6529,106.025,222400.0],["2025-09-19",106.5383,107.1108,103.8139,104.6529,587700.0],["2025-09-22",104.4851,106.5185,103.6757,104.0212,211100.0],["2025-09-23",104.5048,105.5216,103.498,104.2976,216800.0],["2025-09-24",104.6726,105.3636,102.5997,102.7182,146600.0],["2025-09-25",101.8791,102.501,100.5466,101.0105,217200.0],["2025-09-26",101.0105,102.7774,100.8526,102.2641,214900.0],["2025-09-29",102.4615,102.7182,100.892,102.0963,254000.0],["2025-09-30",102.353,105.4327,100.8526,102.0963,196900.0],["2025-10-01",101.4843,103.4289,100.1517,101.6225,190400.0],["2025-10-02",101.8002,103.0143,101.3264,102.8465,188100.0],["2025-10-03",102.7478,105.2254,101.4251,102.501,370700.0],["2025-10-06",102.6984,104.643,98.1775,98.7105,287600.0],["2025-10-07",98.7401,100.1024,97.5359,98.4045,263700.0],["2025-10-08",98.444,99.1054,96.9732,97.1707,157800.0],["2025-10-09",96.7857,97.2595,95.1866,95.9269,250500.0],["2025-10-10",96.5093,97.4273,95.2458,96.0157,265500.0],["2025-10-13",96.6475,97.911,95.4531,95.7097,160700.0],["2025-10-14",95.0484,98.5131,94.6733,97.9406,205600.0],["2025-10-15",98.6809,100.0727,97.526,98.2367,161500.0],["2025-10-16",98.523,98.523,96.5685,97.7136,138300.0],["2025-10-17",97.7136,98.6513,96.2823,96.3711,252300.0],["2025-10-20",97.3681,98.4736,95.5123,96.1145,198200.0],["2025-10-21",96.2724,98.5032,95.4136,97.9307,209500.0],["2025-10-22",98.5033,102.1555,97.911,99.4015,316600.0],["2025-10-23",99.5397,101.4646,99.1054,100.9019,335000.0],["2025-10-24",101.8693,102.6096,100.2899,102.0272,218200.0],["2025-10-27",102.2345,103.2512,101.6719,103.2413,259500.0],["2025-10-28",102.5208,103.5474,101.6719,103.3993,235000.0],["2025-10-29",102.6293,103.3302,96.9239,97.6148,799000.0],["2025-10-30",97.7234,102.8761,97.7234,99.5298,395000.0],["2025-10-31",99.1745,104.6332,97.5556,103.0242,362800.0],["2025-11-03",102.2049,103.0933,99.1153,101.4942,255900.0],["2025-11-04",101.0993,103.7349,98.8685,103.5671,442000.0],["2025-11-05",103.5868,105.5413,102.9452,105.0971,321800.0],["2025-11-06",104.2976,105.492,102.6984,102.7873,285800.0],["2025-11-07",102.5899,104.5345,100.9907,104.495,155000.0],["2025-11-10",104.8306,104.8306,102.7281,103.2413,190200.0],["2025-11-11",103.6658,105.1761,103.0735,103.7941,217100.0],["2025-11-12",103.6757,105.2057,101.9877,102.0272,241300.0],["2025-11-13",101.8298,102.5701,99.2041,99.9444,194300.0],["2025-11-14",97.6247,98.8092,96.7956,98.7105,260000.0],["2025-11-17",98.1676,98.4243,94.9003,95.7196,189300.0],["2025-11-18",94.7621,96.7857,94.0218,96.5192,338300.0],["2025-11-19",96.5488,98.8685,96.5192,97.1608,157500.0],["2025-11-20",98.9869,99.6384,96.9041,97.9603,217400.0],["2025-11-21",97.9603,104.0705,95.3741,102.807,436900.0],["2025-11-24",102.4615,104.4456,100.1912,103.5868,318600.0],["2025-11-25",104.2679,107.328,102.8366,105.6499,255300.0],["2025-11-26",105.0576,107.8018,104.2581,106.1829,385400.0],["2025-11-28",106.7357,107.1404,105.492,106.8245,144100.0],["2025-12-01",105.9025,107.5681,103.9594,105.9125,179500.0],["2025-12-02",106.8741,108.4505,105.0103,107.7961,202900.0],["2025-12-03",108.3811,109.2932,107.2013,107.3996,391000.0],["2025-12-04",107.469,107.9647,105.1193,106.0512,193600.0],["2025-12-05",106.3586,107.8953,105.3573,106.3982,196000.0],["2025-12-08",106.9633,108.2224,104.9111,106.7551,285000.0],["2025-12-09",106.3288,109.3229,106.3288,107.5978,278100.0],["2025-12-10",108.2125,114.042,107.231,113.1497,416700.0],["2025-12-11",113.8933,115.0235,113.4571,114.4782,389000.0],["2025-12-12",114.4782,115.3209,112.5747,114.0123,340500.0],["2025-12-15",113.7446,113.9924,110.9786,113.1993,259400.0],["2025-12-16",113.1398,114.4287,111.0975,112.8722,416900.0],["2025-12-17",112.3071,114.0718,110.007,110.6811,391200.0],["2025-12-18",110.6811,112.6045,108.9462,110.007,302700.0],["2025-12-19",110.0863,111.732,109.2733,109.7492,486800.0],["2025-12-22",110.0367,112.4458,109.3923,111.1768,256000.0],["2025-12-23",110.8596,112.1088,109.8682,110.8596,197900.0],["2025-12-24",110.5225,111.8014,108.2522,111.5833,110700.0],["2025-12-26",111.7618,112.3665,110.1953,111.0876,178400.0],["2025-12-29",111.2462,111.623,110.0764,110.8497,238900.0],["2025-12-30",110.6514,111.5536,109.9078,110.3936,184900.0],["2025-12-31",110.3441,110.9786,107.1517,107.4987,209200.0],["2026-01-02",107.122,109.66,106.2793,109.4815,248300.0],["2026-01-05",108.9065,112.1286,108.9065,110.0565,165600.0],["2026-01-06",108.0936,111.9898,107.3698,111.8213,307800.0],["2026-01-07",112.307,112.6739,109.6302,112.0294,213200.0],["2026-01-08",111.0083,115.43,111.0083,114.9343,301600.0],["2026-01-09",115.202,118.1663,115.1227,118.1167,301900.0],["2026-01-12",117.2046,118.315,115.7968,116.7486,219800.0],["2026-01-13",116.7486,119.1478,116.0645,118.315,272300.0],["2026-01-14",117.6408,119.8319,116.7089,119.1577,855800.0],["2026-01-15",119.2073,125.3639,118.9693,124.7393,575400.0],["2026-01-16",125.7308,127.7037,124.7592,127.0493,311000.0],["2026-01-20",125.3045,127.208,120.3077,126.5735,474000.0],["2026-01-21",126.5734,132.165,126.3653,131.8775,426200.0],["2026-01-22",132.0659,134.009,126.6428,127.6739,571900.0],["2026-01-23",127.2774,128.6653,126.6429,127.1782,214400.0],["2026-01-26",126.7519,129.2998,125.1855,127.8127,270900.0],["2026-01-27",127.6144,128.9628,126.4941,128.814,196500.0],["2026-01-28",129.1115,129.8352,127.2873,128.5563,192500.0],["2026-01-29",129.2503,129.5973,127.1683,128.4076,273100.0],["2026-01-30",127.2575,127.892,123.9561,125.0863,339500.0],["2026-02-02",125.8795,127.0692,124.9079,125.6316,285800.0],["2026-02-03",125.5325,131.4215,125.2945,130.8564,435700.0],["2026-02-04",132.2344,133.7215,128.4076,133.553,539400.0],["2026-02-05",135.5259,143.1598,133.5926,139.3924,823600.0],["2026-02-06",139.3527,140.7804,135.8432,139.6403,496800.0],["2026-02-09",140.0765,140.5821,136.7156,140.4136,348400.0],["2026-02-10",141.4942,142.8822,138.8273,141.286,358400.0],["2026-02-11",142.2774,144.7559,141.2959,144.4982,347800.0],["2026-02-12",145.2516,147.2246,137.3699,140.1161,351800.0],["2026-02-13",140.2153,143.0507,138.748,141.8709,306600.0],["2026-02-17",142.3865,142.3964,136.9337,138.4704,296900.0],["2026-02-18",138.4109,140.3838,136.319,136.3289,358900.0],["2026-02-19",134.9311,135.8035,133.0771,134.6634,236500.0],["2026-02-20",135.0599,136.7651,133.553,135.6746,249900.0],["2026-02-23",135.6647,135.6647,129.2779,129.3376,348300.0],["2026-02-24",130.412,131.8744,126.552,128.5715,375700.0],["2026-02-25",128.3626,130.0837,124.4331,127.706,361500.0],["2026-02-26",128.3328,128.8302,124.1247,125.9452,286100.0],["2026-02-27",124.3336,124.3734,121.369,123.1497,348800.0],["2026-03-02",121.6475,123.4979,119.8071,123.1796,350400.0],["2026-03-03",119.6081,122.324,118.1457,122.1947,253400.0],["2026-03-04",123.3188,123.8262,119.4888,120.404,298600.0],["2026-03-05",119.3694,120.6129,117.4693,118.9018,385200.0],["2026-03-06",117.3897,118.0562,114.3057,115.211,389500.0],["2026-03-09",113.3507,116.0765,110.605,115.6089,338300.0],["2026-03-10",114.9623,117.33,114.2958,115.1613,205700.0],["2026-03-11",114.5345,118.6034,113.1815,114.4549,155300.0],["2026-03-12",112.7438,114.4052,111.4506,112.5548,293600.0],["2026-03-13",114.4649,117.1509,112.2564,113.7188,286300.0],["2026-03-16",114.3554,115.8079,113.3706,114.1465,204500.0],["2026-03-17",114.5047,116.0168,112.1071,113.858,220300.0],["2026-03-18",113.2611,114.5047,111.5799,112.0176,275800.0],["2026-03-19",111.5003,112.8234,108.5258,110.1274,257800.0],["2026-03-20",109.9285,110.4955,106.6356,107.6503,572000.0],["2026-03-23",111.7192,112.8234,109.4211,111.0725,271300.0],["2026-03-24",109.5206,113.291,109.4211,111.5003,188700.0],["2026-03-25",113.1716,113.4104,109.3415,111.4207,262700.0],["2026-03-26",110.0379,111.0924,106.7251,107.6006,451600.0],["2026-03-27",107.4116,109.6499,106.4167,106.8345,307600.0],["2026-03-30",107.6304,108.3168,104.9444,105.1533,487100.0],["2026-03-31",106.367,112.4454,104.9344,110.4955,646500.0],["2026-04-01",110.595,113.1517,109.6499,112.4056,570600.0],["2026-04-02",110.1971,114.2858,109.4509,113.9476,418400.0],["2026-04-06",113.0622,114.3057,111.7689,113.2711,209500.0],["2026-04-07",111.9181,113.0025,110.1274,110.983,209700.0],["2026-04-08",115.9969,120.7422,115.4299,120.4637,542300.0],["2026-04-09",118.663,120.2448,116.3451,117.9766,407300.0],["2026-04-10",119.0709,120.7621,116.5441,116.9917,317400.0],["2026-04-13",117.1111,118.6531,110.1274,111.4307,721600.0],["2026-04-14",112.2265,113.3805,108.675,110.8139,588100.0],["2026-04-15",109.5703,109.6897,98.0204,98.7466,1137700.0],["2026-04-16",97.712,104.3176,96.558,102.3678,652900.0],["2026-04-17",104.3077,113.6491,104.3077,106.3769,756500.0],["2026-04-20",106.0984,106.168,102.2782,103.1935,620400.0],["2026-04-21",103.1935,105.4617,101.3033,103.0741,322500.0],["2026-04-22",103.4024,103.7207,99.8907,100.8457,344100.0],["2026-04-23",100.6865,101.4923,98.7267,99.5823,421800.0],["2026-04-24",99.1047,100.4279,94.8469,96.5679,1127900.0],["2026-04-27",97.4533,99.1346,94.4191,95.8218,1133600.0],["2026-04-28",98.1597,98.1597,93.0164,93.8322,650500.0],["2026-04-29",93.3248,94.3296,92.509,92.8174,816300.0],["2026-04-30",92.519,95.6527,89.5345,92.519,1052800.0],["2026-05-01",92.5886,92.5886,85.7939,88.48,777400.0],["2026-05-04",87.2265,88.9277,83.5257,84.6897,756800.0],["2026-05-05",84.7494,89.9523,84.7494,89.5942,753600.0],["2026-05-06",94.0311,96.2197,92.519,95.404,890600.0],["2026-05-07",95.6527,95.9312,94.2201,94.8668,413600.0],["2026-05-08",95.016,95.5035,93.7924,94.6778,395500.0],["2026-05-11",95.6626,96.9858,93.0363,94.5086,593300.0],["2026-05-12",95.0061,95.3244,92.9169,93.862,435600.0],["2026-05-13",93.8421,95.3542,92.8473,95.0061,442800.0],["2026-05-14",95.9312,97.8811,93.3049,93.6531,454400.0],["2026-05-15",92.8771,92.8771,90.5293,90.7183,324600.0],["2026-05-18",90.8775,92.0614,89.1664,89.8528,345900.0],["2026-05-19",89.1167,89.445,87.0773,88.3308,416200.0],["2026-05-20",88.3308,90.2906,87.0972,90.2309,490100.0],["2026-05-21",89.0371,91.3749,87.8035,89.7434,708300.0],["2026-05-22",89.8827,90.7183,89.3256,90.4,308200.0],["2026-05-26",90.58,92.4,90.34,92.32,472200.0],["2026-05-27",93.67,95.99,93.34,93.72,354400.0],["2026-05-28",93.01,93.69,91.61,93.19,449000.0],["2026-05-29",92.54,93.39,90.0,90.52,346400.0],["2026-06-01",89.07,90.65,87.55,90.22,413000.0],["2026-06-02",90.17,91.92,90.09,90.66,235400.0],["2026-06-03",89.37,91.7,88.47,90.65,265600.0],["2026-06-04",91.37,91.71,85.53,86.05,541300.0],["2026-06-05",86.59,87.06,84.43,85.12,315200.0],["2026-06-08",85.42,87.62,84.88,85.07,385800.0],["2026-06-09",85.78,88.64,85.78,87.88,337000.0],["2026-06-10",87.84,89.59,83.48,83.65,352000.0],["2026-06-11",83.5,85.93,82.35,85.72,491900.0],["2026-06-12",87.0,88.28,86.53,86.7,254700.0],["2026-06-15",87.68,89.95,85.91,86.2,239000.0],["2026-06-16",86.69,89.37,85.3,87.13,259500.0],["2026-06-17",86.55,88.54,84.81,85.61,376400.0],["2026-06-18",86.22,88.83,85.78,87.37,602300.0],["2026-06-22",86.98,87.53,85.59,86.47,373600.0],["2026-06-23",85.73,87.52,85.44,87.17,519600.0],["2026-06-24",87.5,91.14,87.3,90.28,635200.0],["2026-06-25",91.63,94.73,90.55,92.68,524100.0],["2026-06-26",92.44,96.19,92.24,95.33,1534300.0],["2026-06-29",94.36,95.01,91.25,93.18,580000.0],["2026-06-30",84.63,91.12,82.35,89.78,4239000.0],["2026-07-01",88.26,88.88,84.38,85.27,1476000.0],["2026-07-02",85.75,86.59,84.13,85.03,1955100.0],["2026-07-06",85.27,86.03,84,85.93,845484.979223],["2026-07-07",87.28,88.11,86.44,87.725,678615.928248],["2026-07-08",86.5,87.61,82.475,83.08,827382.526541],["2026-07-09",83.08,85.23,83.08,83.67,707839.422768],["2026-07-10",84.04,85,82.465,82.7,735312.962126],["2026-07-13",82.71,84.81,82.71,83.43,472618.414279],["2026-07-14",83.43,84.435,81.29,84.28,339640.820253],["2026-07-15",84.7,86.64,84.48,84.6,934277.8118],["2026-07-16",85.18,89.03,85.18,88.25,1025170.301377],["2026-07-17",87.37,90.605,87.18,88.09,661441.411976],["2026-07-20",88.1,88.1,85.43,87.4,724683.347896],["2026-07-21",87.67,87.99,85.11,85.33,405793.364584],["2026-07-22",85.31,87.05,84.87,86.42,430832.464279],["2026-07-23",85.24,86.18,84.69,85.45,347538.46022],["2026-07-24",85.43,86.89,84.36,84.5,660114.570771],["2026-07-27",84.74,86.03,84.19,84.69,504870.500833],["2026-07-28",85.96,88.72,85.96,87.88,502051.143675],["2026-07-29",88.02,88.225,86.03,86.62,598185.703413],["2026-07-30",89.65,89.65,81.82,84,970056.257818],["2026-07-31",84.07,84.6,81.8072,82.55,437308.444841],["2026-08-03",83.79,86.095,82.89,83.56,557859.167989],["2026-08-04",83.68,87.18,82.81,86.93,609090.964648],["2026-08-05",86.34,88.95,85.6,87.56,485486.722049],["2026-08-06",86.79,87.43,85.38,86.51,401352.925642],["2026-08-07",86.2,89.12,86.2,88.84,478255.053626],["2026-08-10",88.7,88.7,85.28,85.49,75456.931213],["2026-08-11",86.55,88.565,85.38,87.42,332006.900974],["2026-08-12",87.48,87.48,84.04,86.76,311003.196049],["2026-08-13",87.3,88.07,86.335,86.46,264075.005354],["2026-08-14",86.1,86.475,84.76,86.06,570626.311997]]}