{"t":"HTO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.2122,0.2122,0.2122,0.2122,0.0],["1972-06-02",0.2122,0.2122,0.2122,0.2122,0.0],["1972-06-05",0.2122,0.2122,0.2122,0.2122,0.0],["1972-06-06",0.2137,0.2137,0.2137,0.2137,0.0],["1972-06-07",0.2137,0.2137,0.2137,0.2137,0.0],["1972-06-08",0.2137,0.2137,0.2137,0.2137,0.0],["1972-06-09",0.2153,0.2153,0.2153,0.2153,0.0],["1972-06-12",0.2153,0.2153,0.2153,0.2153,0.0],["1972-06-13",0.2137,0.2137,0.2137,0.2137,0.0],["1972-06-14",0.2137,0.2137,0.2137,0.2137,0.0],["1972-06-15",0.2122,0.2122,0.2122,0.2122,0.0],["1972-06-16",0.2153,0.2153,0.2153,0.2153,0.0],["1972-06-19",0.2153,0.2153,0.2153,0.2153,0.0],["1972-06-20",0.2122,0.2122,0.2122,0.2122,0.0],["1972-06-21",0.2122,0.2122,0.2122,0.2122,0.0],["1972-06-22",0.2122,0.2122,0.2122,0.2122,0.0],["1972-06-23",0.2122,0.2122,0.2122,0.2122,0.0],["1972-06-26",0.2122,0.2122,0.2122,0.2122,0.0],["1972-06-27",0.209,0.209,0.209,0.209,0.0],["1972-06-28",0.209,0.209,0.209,0.209,0.0],["1972-06-29",0.2122,0.2122,0.2122,0.2122,0.0],["1972-06-30",0.2122,0.2122,0.2122,0.2122,0.0],["1972-07-03",0.2122,0.2122,0.2122,0.2122,0.0],["1972-07-05",0.2122,0.2122,0.2122,0.2122,0.0],["1972-07-06",0.2137,0.2137,0.2137,0.2137,0.0],["1972-07-07",0.2137,0.2137,0.2137,0.2137,0.0],["1972-07-10",0.2137,0.2137,0.2137,0.2137,0.0],["1972-07-11",0.2137,0.2137,0.2137,0.2137,0.0],["1972-07-12",0.2153,0.2153,0.2153,0.2153,0.0],["1972-07-13",0.2168,0.2168,0.2168,0.2168,0.0],["1972-07-14",0.2168,0.2168,0.2168,0.2168,0.0],["1972-07-17",0.22,0.22,0.22,0.22,0.0],["1972-07-18",0.2231,0.2231,0.2231,0.2231,0.0],["1972-07-19",0.2246,0.2246,0.2246,0.2246,0.0],["1972-07-20",0.2262,0.2262,0.2262,0.2262,0.0],["1972-07-21",0.2262,0.2262,0.2262,0.2262,0.0],["1972-07-24",0.2246,0.2246,0.2246,0.2246,0.0],["1972-07-25",0.2246,0.2246,0.2246,0.2246,0.0],["1972-07-26",0.2231,0.2231,0.2231,0.2231,0.0],["1972-07-27",0.2231,0.2231,0.2231,0.2231,0.0],["1972-07-28",0.2231,0.2231,0.2231,0.2231,0.0],["1972-07-31",0.2215,0.2215,0.2215,0.2215,0.0],["1972-08-01",0.2231,0.2231,0.2231,0.2231,0.0],["1972-08-02",0.2231,0.2231,0.2231,0.2231,0.0],["1972-08-03",0.2215,0.2215,0.2215,0.2215,0.0],["1972-08-04",0.2215,0.2215,0.2215,0.2215,0.0],["1972-08-07",0.2215,0.2215,0.2215,0.2215,0.0],["1972-08-08",0.22,0.22,0.22,0.22,0.0],["1972-08-09",0.22,0.22,0.22,0.22,0.0],["1972-08-10",0.22,0.22,0.22,0.22,0.0],["1972-08-11",0.2184,0.2184,0.2184,0.2184,0.0],["1972-08-14",0.2184,0.2184,0.2184,0.2184,0.0],["1972-08-15",0.2184,0.2184,0.2184,0.2184,0.0],["1972-08-16",0.2184,0.2184,0.2184,0.2184,0.0],["1972-08-17",0.2122,0.2122,0.2122,0.2122,0.0],["1972-08-18",0.2153,0.2153,0.2153,0.2153,0.0],["1972-08-21",0.2153,0.2153,0.2153,0.2153,0.0],["1972-08-22",0.2153,0.2153,0.2153,0.2153,0.0],["1972-08-23",0.2153,0.2153,0.2153,0.2153,0.0],["1972-08-24",0.2137,0.2137,0.2137,0.2137,0.0],["1972-08-25",0.2137,0.2137,0.2137,0.2137,0.0],["1972-08-28",0.2137,0.2137,0.2137,0.2137,0.0],["1972-08-29",0.2137,0.2137,0.2137,0.2137,0.0],["1972-08-30",0.2137,0.2137,0.2137,0.2137,0.0],["1972-08-31",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-01",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-05",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-06",0.2153,0.2153,0.2153,0.2153,0.0],["1972-09-07",0.2153,0.2153,0.2153,0.2153,0.0],["1972-09-08",0.2168,0.2168,0.2168,0.2168,0.0],["1972-09-11",0.2168,0.2168,0.2168,0.2168,0.0],["1972-09-12",0.2153,0.2153,0.2153,0.2153,0.0],["1972-09-13",0.2168,0.2168,0.2168,0.2168,0.0],["1972-09-14",0.2153,0.2153,0.2153,0.2153,0.0],["1972-09-15",0.2153,0.2153,0.2153,0.2153,0.0],["1972-09-18",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-19",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-20",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-21",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-22",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-25",0.2153,0.2153,0.2153,0.2153,0.0],["1972-09-26",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-27",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-28",0.2137,0.2137,0.2137,0.2137,0.0],["1972-09-29",0.2122,0.2122,0.2122,0.2122,0.0],["1972-10-02",0.2122,0.2122,0.2122,0.2122,0.0],["1972-10-03",0.2122,0.2122,0.2122,0.2122,0.0],["1972-10-04",0.2122,0.2122,0.2122,0.2122,0.0],["1972-10-05",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-06",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-09",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-10",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-11",0.2153,0.2153,0.2153,0.2153,0.0],["1972-10-12",0.2153,0.2153,0.2153,0.2153,0.0],["1972-10-13",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-16",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-17",0.2153,0.2153,0.2153,0.2153,0.0],["1972-10-18",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-19",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-20",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-23",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-24",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-25",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-26",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-27",0.2137,0.2137,0.2137,0.2137,0.0],["1972-10-30",0.2122,0.2122,0.2122,0.2122,0.0],["1972-10-31",0.2106,0.2106,0.2106,0.2106,0.0],["1972-11-01",0.2075,0.2075,0.2075,0.2075,0.0],["1972-11-02",0.209,0.209,0.209,0.209,0.0],["1972-11-03",0.209,0.209,0.209,0.209,0.0],["1972-11-06",0.209,0.209,0.209,0.209,0.0],["1972-11-08",0.2122,0.2122,0.2122,0.2122,0.0],["1972-11-09",0.2122,0.2122,0.2122,0.2122,0.0],["1972-11-10",0.2122,0.2122,0.2122,0.2122,0.0],["1972-11-13",0.2137,0.2137,0.2137,0.2137,0.0],["1972-11-14",0.2137,0.2137,0.2137,0.2137,0.0],["1972-11-15",0.2122,0.2122,0.2122,0.2122,0.0],["1972-11-16",0.2122,0.2122,0.2122,0.2122,0.0],["1972-11-17",0.2137,0.2137,0.2137,0.2137,0.0],["1972-11-20",0.2137,0.2137,0.2137,0.2137,0.0],["1972-11-21",0.2137,0.2137,0.2137,0.2137,0.0],["1972-11-22",0.2153,0.2153,0.2153,0.2153,0.0],["1972-11-24",0.2168,0.2168,0.2168,0.2168,0.0],["1972-11-27",0.2168,0.2168,0.2168,0.2168,0.0],["1972-11-28",0.2168,0.2168,0.2168,0.2168,0.0],["1972-11-29",0.2168,0.2168,0.2168,0.2168,0.0],["1972-11-30",0.2168,0.2168,0.2168,0.2168,0.0],["1972-12-01",0.2153,0.2153,0.2153,0.2153,0.0],["1972-12-04",0.2168,0.2168,0.2168,0.2168,0.0],["1972-12-05",0.2184,0.2184,0.2184,0.2184,0.0],["1972-12-06",0.2184,0.2184,0.2184,0.2184,0.0],["1972-12-07",0.2184,0.2184,0.2184,0.2184,0.0],["1972-12-08",0.2184,0.2184,0.2184,0.2184,0.0],["1972-12-11",0.2184,0.2184,0.2184,0.2184,0.0],["1972-12-12",0.2184,0.2184,0.2184,0.2184,0.0],["1972-12-13",0.2184,0.2184,0.2184,0.2184,0.0],["1972-12-14",0.2184,0.2184,0.2184,0.2184,0.0],["1972-12-15",0.2184,0.2184,0.2184,0.2184,0.0],["1972-12-18",0.2184,0.2184,0.2184,0.2184,0.0],["1972-12-19",0.2168,0.2168,0.2168,0.2168,0.0],["1972-12-20",0.2168,0.2168,0.2168,0.2168,0.0],["1972-12-21",0.2168,0.2168,0.2168,0.2168,0.0],["1972-12-22",0.2168,0.2168,0.2168,0.2168,0.0],["1972-12-26",0.2168,0.2168,0.2168,0.2168,0.0],["1972-12-27",0.2168,0.2168,0.2168,0.2168,0.0],["1972-12-29",0.2168,0.2168,0.2168,0.2168,0.0],["1973-01-02",0.2184,0.2184,0.2184,0.2184,0.0],["1973-01-03",0.2168,0.2168,0.2168,0.2168,0.0],["1973-01-04",0.2168,0.2168,0.2168,0.2168,0.0],["1973-01-05",0.2168,0.2168,0.2168,0.2168,0.0],["1973-01-08",0.2168,0.2168,0.2168,0.2168,0.0],["1973-01-09",0.2184,0.2184,0.2184,0.2184,0.0],["1973-01-10",0.2184,0.2184,0.2184,0.2184,0.0],["1973-01-11",0.22,0.22,0.22,0.22,0.0],["1973-01-12",0.22,0.22,0.22,0.22,0.0],["1973-01-15",0.22,0.22,0.22,0.22,0.0],["1973-01-16",0.22,0.22,0.22,0.22,0.0],["1973-01-17",0.22,0.22,0.22,0.22,0.0],["1973-01-18",0.22,0.22,0.22,0.22,0.0],["1973-01-19",0.2215,0.2215,0.2215,0.2215,0.0],["1973-01-22",0.2231,0.2231,0.2231,0.2231,0.0],["1973-01-23",0.2231,0.2231,0.2231,0.2231,0.0],["1973-01-24",0.2231,0.2231,0.2231,0.2231,0.0],["1973-01-26",0.2215,0.2215,0.2215,0.2215,0.0],["1973-01-29",0.2215,0.2215,0.2215,0.2215,0.0],["1973-01-30",0.2215,0.2215,0.2215,0.2215,0.0],["1973-01-31",0.2184,0.2184,0.2184,0.2184,0.0],["1973-02-01",0.2168,0.2168,0.2168,0.2168,0.0],["1973-02-02",0.2168,0.2168,0.2168,0.2168,0.0],["1973-02-05",0.2168,0.2168,0.2168,0.2168,0.0],["1973-02-06",0.2168,0.2168,0.2168,0.2168,0.0],["1973-02-07",0.2168,0.2168,0.2168,0.2168,0.0],["1973-02-08",0.2153,0.2153,0.2153,0.2153,0.0],["1973-02-09",0.2153,0.2153,0.2153,0.2153,0.0],["1973-02-12",0.2153,0.2153,0.2153,0.2153,0.0],["1973-02-13",0.2184,0.2184,0.2184,0.2184,0.0],["1973-02-14",0.2184,0.2184,0.2184,0.2184,0.0],["1973-02-15",0.2184,0.2184,0.2184,0.2184,0.0],["1973-02-16",0.2137,0.2137,0.2137,0.2137,0.0],["1973-02-20",0.2153,0.2153,0.2153,0.2153,0.0],["1973-02-21",0.2168,0.2168,0.2168,0.2168,2400.0],["1973-02-22",0.2137,0.2137,0.2137,0.2137,67200.0],["1973-02-23",0.2137,0.2137,0.2137,0.2137,2400.0],["1973-02-26",0.2137,0.2137,0.2137,0.2137,0.0],["1973-02-27",0.2153,0.2153,0.2153,0.2153,4800.0],["1973-02-28",0.2153,0.2153,0.2153,0.2153,7200.0],["1973-03-01",0.2153,0.2153,0.2153,0.2153,4800.0],["1973-03-02",0.2168,0.2168,0.2168,0.2168,2400.0],["1973-03-05",0.2168,0.2168,0.2168,0.2168,0.0],["1973-03-06",0.2153,0.2153,0.2153,0.2153,2400.0],["1973-03-07",0.2168,0.2168,0.2168,0.2168,12000.0],["1973-03-08",0.2184,0.2184,0.2184,0.2184,24000.0],["1973-03-09",0.2184,0.2184,0.2184,0.2184,0.0],["1973-03-12",0.2387,0.2387,0.2387,0.2387,40800.0],["1973-03-13",0.2371,0.2371,0.2371,0.2371,38400.0],["1973-03-14",0.2434,0.2434,0.2434,0.2434,19200.0],["1973-03-15",0.248,0.248,0.248,0.248,33600.0],["1973-03-16",0.2574,0.2574,0.2574,0.2574,52800.0],["1973-03-19",0.259,0.259,0.259,0.259,55200.0],["1973-03-20",0.2512,0.2512,0.2512,0.2512,16800.0],["1973-03-21",0.2449,0.2449,0.2449,0.2449,40800.0],["1973-03-22",0.2402,0.2402,0.2402,0.2402,19200.0],["1973-03-23",0.2418,0.2418,0.2418,0.2418,2400.0],["1973-03-26",0.2418,0.2418,0.2418,0.2418,9600.0],["1973-03-27",0.2449,0.2449,0.2449,0.2449,28800.0],["1973-03-28",0.2449,0.2449,0.2449,0.2449,0.0],["1973-03-29",0.2496,0.2496,0.2496,0.2496,24000.0],["1973-03-30",0.2465,0.2465,0.2465,0.2465,9600.0],["1973-04-02",0.2496,0.2496,0.2496,0.2496,4800.0],["1973-04-03",0.2527,0.2527,0.2527,0.2527,4800.0],["1973-04-04",0.2574,0.2574,0.2574,0.2574,7200.0],["1973-04-05",0.2621,0.2621,0.2621,0.2621,4800.0],["1973-04-06",0.2901,0.2901,0.2901,0.2901,156000.0],["1973-04-09",0.2745,0.2745,0.2745,0.2745,79200.0],["1973-04-10",0.2714,0.2714,0.2714,0.2714,21600.0],["1973-04-11",0.259,0.259,0.259,0.259,38400.0],["1973-04-12",0.2621,0.2621,0.2621,0.2621,7200.0],["1973-04-13",0.259,0.259,0.259,0.259,31200.0],["1973-04-16",0.2574,0.2574,0.2574,0.2574,7200.0],["1973-04-17",0.2558,0.2558,0.2558,0.2558,21600.0],["1973-04-18",0.2558,0.2558,0.2558,0.2558,0.0],["1973-04-19",0.2527,0.2527,0.2527,0.2527,16800.0],["1973-04-23",0.248,0.248,0.248,0.248,14400.0],["1973-04-24",0.2496,0.2496,0.2496,0.2496,16800.0],["1973-04-25",0.2496,0.2496,0.2496,0.2496,0.0],["1973-04-26",0.2496,0.2496,0.2496,0.2496,4800.0],["1973-04-27",0.2496,0.2496,0.2496,0.2496,4800.0],["1973-04-30",0.248,0.248,0.248,0.248,12000.0],["1973-05-01",0.248,0.248,0.248,0.248,0.0],["1973-05-02",0.2496,0.2496,0.2496,0.2496,2400.0],["1973-05-03",0.2496,0.2496,0.2465,0.2496,14400.0],["1973-05-04",0.2496,0.2496,0.2496,0.2496,9600.0],["1973-05-07",0.2496,0.2496,0.2496,0.2496,0.0],["1973-05-08",0.2512,0.2512,0.2512,0.2512,12000.0],["1973-05-09",0.2512,0.2512,0.2512,0.2512,0.0],["1973-05-10",0.2527,0.2527,0.2527,0.2527,7200.0],["1973-05-11",0.2527,0.2527,0.2527,0.2527,2400.0],["1973-05-14",0.2527,0.2527,0.2527,0.2527,0.0],["1973-05-15",0.2512,0.2512,0.2496,0.2496,4800.0],["1973-05-16",0.248,0.248,0.248,0.248,2400.0],["1973-05-17",0.248,0.248,0.248,0.248,7200.0],["1973-05-18",0.2465,0.2465,0.2387,0.2387,14400.0],["1973-05-21",0.2371,0.2371,0.2278,0.2278,12000.0],["1973-05-22",0.2278,0.2278,0.2278,0.2278,0.0],["1973-05-23",0.2278,0.2278,0.2278,0.2278,0.0],["1973-05-24",0.2278,0.2309,0.2278,0.2309,19200.0],["1973-05-25",0.2293,0.2293,0.2262,0.2293,38400.0],["1973-05-29",0.2309,0.2309,0.2309,0.2309,12000.0],["1973-05-30",0.2309,0.2309,0.2278,0.2278,28800.0],["1973-05-31",0.2293,0.2324,0.2293,0.2309,28800.0],["1973-06-01",0.2309,0.2309,0.2309,0.2309,0.0],["1973-06-04",0.2293,0.2293,0.2278,0.2278,9600.0],["1973-06-05",0.2278,0.2278,0.2278,0.2278,24000.0],["1973-06-06",0.2293,0.2309,0.2293,0.2293,4800.0],["1973-06-07",0.2293,0.2402,0.2293,0.2402,43200.0],["1973-06-08",0.2434,0.2449,0.2434,0.2449,16800.0],["1973-06-11",0.2496,0.2512,0.2496,0.2512,9600.0],["1973-06-12",0.248,0.248,0.2449,0.2449,21600.0],["1973-06-13",0.2465,0.2496,0.2465,0.248,26400.0],["1973-06-14",0.248,0.2496,0.2449,0.2449,9600.0],["1973-06-15",0.2465,0.2465,0.2465,0.2465,2400.0],["1973-06-18",0.2449,0.2449,0.2402,0.2402,9600.0],["1973-06-19",0.2371,0.2371,0.2371,0.2371,4800.0],["1973-06-20",0.2356,0.2356,0.2356,0.2356,2400.0],["1973-06-21",0.2371,0.2371,0.2371,0.2371,24000.0],["1973-06-22",0.2371,0.2371,0.2371,0.2371,0.0],["1973-06-25",0.2371,0.2371,0.2371,0.2371,0.0],["1973-06-26",0.2371,0.2371,0.2371,0.2371,0.0],["1973-06-27",0.2371,0.2371,0.2371,0.2371,0.0],["1973-06-28",0.2371,0.2371,0.2371,0.2371,0.0],["1973-06-29",0.2371,0.2371,0.2371,0.2371,0.0],["1973-07-02",0.2371,0.2371,0.2371,0.2371,0.0],["1973-07-03",0.2356,0.2356,0.2356,0.2356,19200.0],["1973-07-05",0.234,0.234,0.234,0.234,4800.0],["1973-07-06",0.2324,0.2324,0.2246,0.2246,26400.0],["1973-07-09",0.2246,0.2262,0.2246,0.2262,4800.0],["1973-07-10",0.2262,0.2293,0.2246,0.2293,12000.0],["1973-07-11",0.2293,0.2324,0.2293,0.2324,14400.0],["1973-07-12",0.2324,0.2324,0.2324,0.2324,4800.0],["1973-07-13",0.2324,0.2324,0.2324,0.2324,0.0],["1973-07-16",0.2356,0.2356,0.2356,0.2356,2400.0],["1973-07-17",0.234,0.234,0.234,0.234,7200.0],["1973-07-18",0.234,0.2371,0.2324,0.2324,26400.0],["1973-07-19",0.2324,0.2402,0.2324,0.2402,21600.0],["1973-07-20",0.2434,0.2449,0.2434,0.2449,4800.0],["1973-07-23",0.2465,0.2465,0.2465,0.2465,2400.0],["1973-07-24",0.2465,0.2465,0.2465,0.2465,2400.0],["1973-07-25",0.2465,0.2465,0.2465,0.2465,0.0],["1973-07-26",0.2449,0.2449,0.2449,0.2449,2400.0],["1973-07-27",0.2449,0.2449,0.2434,0.2449,4800.0],["1973-07-30",0.2402,0.2402,0.2371,0.2371,7200.0],["1973-07-31",0.2371,0.2387,0.2371,0.2371,7200.0],["1973-08-01",0.2371,0.2371,0.2371,0.2371,16800.0],["1973-08-02",0.2402,0.2418,0.2402,0.2418,4800.0],["1973-08-03",0.2434,0.2434,0.2434,0.2434,4800.0],["1973-08-06",0.2434,0.2434,0.2434,0.2434,0.0],["1973-08-07",0.2418,0.2418,0.2418,0.2418,2400.0],["1973-08-08",0.2418,0.2418,0.2371,0.2418,14400.0],["1973-08-09",0.2387,0.2387,0.2387,0.2387,2400.0],["1973-08-10",0.2371,0.2371,0.2371,0.2371,2400.0],["1973-08-13",0.2371,0.2371,0.2371,0.2371,2400.0],["1973-08-14",0.234,0.234,0.2293,0.2293,19200.0],["1973-08-15",0.2293,0.2293,0.2293,0.2293,2400.0],["1973-08-16",0.2293,0.2293,0.2293,0.2293,0.0],["1973-08-17",0.2309,0.2309,0.2309,0.2309,4800.0],["1973-08-20",0.2309,0.2309,0.2309,0.2309,2400.0],["1973-08-21",0.2309,0.2309,0.2309,0.2309,0.0],["1973-08-22",0.2324,0.2324,0.2324,0.2324,2400.0],["1973-08-23",0.2309,0.2309,0.2309,0.2309,2400.0],["1973-08-24",0.2309,0.2309,0.2309,0.2309,0.0],["1973-08-27",0.2309,0.2309,0.2309,0.2309,0.0],["1973-08-28",0.2309,0.2309,0.2309,0.2309,2400.0],["1973-08-29",0.2309,0.2309,0.2309,0.2309,2400.0],["1973-08-30",0.2309,0.234,0.2309,0.234,19200.0],["1973-08-31",0.2356,0.2371,0.2356,0.2371,14400.0],["1973-09-04",0.2387,0.2387,0.2387,0.2387,2400.0],["1973-09-05",0.2418,0.2465,0.2418,0.2449,19200.0],["1973-09-06",0.2449,0.2465,0.2449,0.2465,4800.0],["1973-09-07",0.2465,0.2465,0.2434,0.2434,7200.0],["1973-09-10",0.2449,0.2449,0.2449,0.2449,2400.0],["1973-09-11",0.2449,0.2449,0.2449,0.2449,0.0],["1973-09-12",0.2449,0.2465,0.2449,0.2465,12000.0],["1973-09-13",0.248,0.248,0.248,0.248,2400.0],["1973-09-14",0.248,0.2496,0.248,0.248,9600.0],["1973-09-17",0.2465,0.2465,0.2465,0.2465,9600.0],["1973-09-18",0.2465,0.2465,0.2465,0.2465,4800.0],["1973-09-19",0.2465,0.2465,0.2465,0.2465,0.0],["1973-09-20",0.2465,0.2465,0.2465,0.2465,0.0],["1973-09-21",0.248,0.2496,0.248,0.248,7200.0],["1973-09-24",0.248,0.248,0.2465,0.248,9600.0],["1973-09-25",0.2496,0.2496,0.2496,0.2496,2400.0],["1973-09-26",0.2496,0.2496,0.2496,0.2496,0.0],["1973-09-27",0.2512,0.2512,0.2512,0.2512,14400.0],["1973-09-28",0.2512,0.2512,0.2512,0.2512,0.0],["1973-10-01",0.2527,0.2543,0.2527,0.2527,48000.0],["1973-10-02",0.2558,0.259,0.2558,0.259,24000.0],["1973-10-03",0.259,0.2605,0.2558,0.259,36000.0],["1973-10-04",0.2558,0.2558,0.2558,0.2558,12000.0],["1973-10-05",0.2558,0.2558,0.2558,0.2558,0.0],["1973-10-08",0.2527,0.2527,0.2527,0.2527,12000.0],["1973-10-09",0.2527,0.2527,0.2527,0.2527,0.0],["1973-10-10",0.2527,0.2543,0.2527,0.2543,19200.0],["1973-10-11",0.2543,0.2543,0.2543,0.2543,0.0],["1973-10-12",0.2543,0.2543,0.2543,0.2543,0.0],["1973-10-15",0.2527,0.2527,0.2496,0.2496,26400.0],["1973-10-16",0.2496,0.2496,0.2496,0.2496,2400.0],["1973-10-17",0.2496,0.2496,0.2371,0.2371,48000.0],["1973-10-18",0.2371,0.2418,0.2371,0.2402,14400.0],["1973-10-19",0.2402,0.2402,0.2402,0.2402,0.0],["1973-10-22",0.2434,0.2449,0.2434,0.2449,9600.0],["1973-10-23",0.2465,0.2465,0.2465,0.2465,2400.0],["1973-10-24",0.2465,0.2465,0.2465,0.2465,0.0],["1973-10-25",0.2465,0.2465,0.2465,0.2465,0.0],["1973-10-26",0.2465,0.2465,0.2449,0.2449,16800.0],["1973-10-29",0.2418,0.2418,0.2418,0.2418,2400.0],["1973-10-30",0.2434,0.2434,0.2434,0.2434,2400.0],["1973-10-31",0.2434,0.2434,0.2434,0.2434,0.0],["1973-11-01",0.2418,0.2418,0.2418,0.2418,2400.0],["1973-11-02",0.2434,0.2434,0.2434,0.2434,4800.0],["1973-11-05",0.2434,0.2434,0.2434,0.2434,0.0],["1973-11-06",0.2418,0.2418,0.2418,0.2418,2400.0],["1973-11-07",0.2418,0.2418,0.2418,0.2418,0.0],["1973-11-08",0.2387,0.2387,0.2371,0.2371,4800.0],["1973-11-09",0.2371,0.2371,0.2371,0.2371,0.0],["1973-11-12",0.2356,0.2356,0.2356,0.2356,2400.0],["1973-11-13",0.2356,0.2356,0.2356,0.2356,0.0],["1973-11-14",0.2324,0.2324,0.2278,0.2278,12000.0],["1973-11-15",0.2278,0.2278,0.2278,0.2278,0.0],["1973-11-16",0.2278,0.2278,0.2278,0.2278,0.0],["1973-11-19",0.2278,0.2278,0.2231,0.2278,7200.0],["1973-11-20",0.2278,0.2293,0.2231,0.2231,19200.0],["1973-11-21",0.2231,0.2231,0.2215,0.2231,4800.0],["1973-11-23",0.2231,0.2231,0.2231,0.2231,12000.0],["1973-11-26",0.2215,0.2215,0.2215,0.2215,2400.0],["1973-11-27",0.2231,0.2262,0.2231,0.2231,7200.0],["1973-11-28",0.2231,0.2231,0.2231,0.2231,0.0],["1973-11-29",0.22,0.22,0.2137,0.2153,21600.0],["1973-11-30",0.2168,0.2168,0.2168,0.2168,4800.0],["1973-12-03",0.2168,0.2168,0.2168,0.2168,0.0],["1973-12-04",0.2168,0.2168,0.2059,0.2059,24000.0],["1973-12-05",0.2075,0.2075,0.2075,0.2075,2400.0],["1973-12-06",0.2075,0.2075,0.2075,0.2075,0.0],["1973-12-07",0.2075,0.209,0.2028,0.209,16800.0],["1973-12-10",0.2106,0.22,0.2106,0.22,19200.0],["1973-12-11",0.2231,0.2231,0.2231,0.2231,2400.0],["1973-12-12",0.2231,0.2231,0.2231,0.2231,0.0],["1973-12-13",0.22,0.22,0.2168,0.2168,7200.0],["1973-12-14",0.2137,0.2137,0.2075,0.2075,9600.0],["1973-12-17",0.2122,0.2122,0.2122,0.2122,4800.0],["1973-12-18",0.2122,0.2122,0.2122,0.2122,2400.0],["1973-12-19",0.209,0.209,0.2059,0.2075,9600.0],["1973-12-20",0.2075,0.2122,0.2075,0.2106,28800.0],["1973-12-21",0.2106,0.2106,0.2106,0.2106,2400.0],["1973-12-24",0.2122,0.2122,0.2122,0.2122,2400.0],["1973-12-26",0.2106,0.2106,0.2075,0.2106,7200.0],["1973-12-27",0.2137,0.2137,0.2137,0.2137,2400.0],["1973-12-28",0.2137,0.2168,0.2137,0.2137,12000.0],["1973-12-31",0.2137,0.2137,0.2137,0.2137,0.0],["1974-01-02",0.2137,0.2137,0.2137,0.2137,0.0],["1974-01-03",0.2153,0.22,0.2153,0.22,14400.0],["1974-01-04",0.2184,0.2184,0.2168,0.2168,24000.0],["1974-01-07",0.2184,0.2278,0.2184,0.2278,9600.0],["1974-01-08",0.2309,0.2309,0.2309,0.2309,2400.0],["1974-01-09",0.2309,0.2309,0.2309,0.2309,0.0],["1974-01-10",0.2278,0.2278,0.2246,0.2246,9600.0],["1974-01-11",0.2246,0.2246,0.2246,0.2246,2400.0],["1974-01-14",0.2278,0.2278,0.2278,0.2278,2400.0],["1974-01-15",0.2278,0.2278,0.2278,0.2278,4800.0],["1974-01-16",0.2278,0.2278,0.2278,0.2278,0.0],["1974-01-17",0.2309,0.2309,0.2309,0.2309,2400.0],["1974-01-18",0.234,0.234,0.234,0.234,2400.0],["1974-01-21",0.234,0.2356,0.2324,0.2356,4800.0],["1974-01-22",0.2387,0.2418,0.2387,0.2418,7200.0],["1974-01-23",0.2449,0.2449,0.2449,0.2449,9600.0],["1974-01-24",0.2434,0.2434,0.2402,0.2402,4800.0],["1974-01-25",0.2418,0.2418,0.2418,0.2418,2400.0],["1974-01-28",0.2418,0.2418,0.2418,0.2418,0.0],["1974-01-29",0.2418,0.2434,0.2371,0.2371,14400.0],["1974-01-30",0.2371,0.2371,0.2371,0.2371,12000.0],["1974-01-31",0.2402,0.2402,0.2402,0.2402,7200.0],["1974-02-01",0.2371,0.2371,0.2371,0.2371,2400.0],["1974-02-04",0.2371,0.2371,0.2371,0.2371,0.0],["1974-02-05",0.2356,0.2356,0.234,0.2356,9600.0],["1974-02-06",0.2324,0.2324,0.2231,0.2231,21600.0],["1974-02-07",0.2184,0.2184,0.2184,0.2184,12000.0],["1974-02-08",0.2215,0.2215,0.2215,0.2215,2400.0],["1974-02-11",0.2215,0.2215,0.2122,0.2122,19200.0],["1974-02-12",0.2137,0.2153,0.2137,0.2137,9600.0],["1974-02-13",0.2153,0.2153,0.2153,0.2153,2400.0],["1974-02-14",0.2184,0.2184,0.2184,0.2184,7200.0],["1974-02-15",0.2184,0.2215,0.2168,0.2168,21600.0],["1974-02-19",0.2168,0.2168,0.2168,0.2168,0.0],["1974-02-20",0.2168,0.2168,0.2168,0.2168,0.0],["1974-02-21",0.2168,0.2184,0.2168,0.2168,21600.0],["1974-02-22",0.2168,0.2168,0.2168,0.2168,2400.0],["1974-02-25",0.2184,0.22,0.2184,0.22,7200.0],["1974-02-26",0.22,0.22,0.22,0.22,0.0],["1974-02-27",0.2215,0.2246,0.2215,0.2246,16800.0],["1974-02-28",0.2231,0.2231,0.2231,0.2231,4800.0],["1974-03-01",0.2231,0.2278,0.2231,0.2278,40800.0],["1974-03-04",0.2278,0.2309,0.2278,0.2278,48000.0],["1974-03-05",0.2278,0.2278,0.2278,0.2278,4800.0],["1974-03-06",0.2278,0.2309,0.2278,0.2293,24000.0],["1974-03-07",0.2293,0.2309,0.2293,0.2309,9600.0],["1974-03-08",0.2309,0.2309,0.2309,0.2309,0.0],["1974-03-11",0.234,0.2418,0.234,0.2418,21600.0],["1974-03-12",0.2434,0.2527,0.2434,0.2496,19200.0],["1974-03-13",0.2496,0.2512,0.248,0.2496,48000.0],["1974-03-14",0.2465,0.2465,0.2449,0.2449,4800.0],["1974-03-15",0.2434,0.2434,0.2418,0.2418,12000.0],["1974-03-18",0.2418,0.2418,0.2418,0.2418,0.0],["1974-03-19",0.2418,0.2434,0.2418,0.2434,7200.0],["1974-03-20",0.2434,0.2434,0.2402,0.2434,9600.0],["1974-03-21",0.2402,0.2402,0.2387,0.2387,9600.0],["1974-03-22",0.2402,0.2402,0.2402,0.2402,2400.0],["1974-03-25",0.2402,0.2402,0.2402,0.2402,0.0],["1974-03-26",0.2371,0.2371,0.2356,0.2371,21600.0],["1974-03-27",0.2371,0.2371,0.2371,0.2371,19200.0],["1974-03-28",0.2371,0.2371,0.2371,0.2371,12000.0],["1974-03-29",0.2371,0.2371,0.2371,0.2371,0.0],["1974-04-01",0.2371,0.2371,0.2371,0.2371,4800.0],["1974-04-02",0.2371,0.2371,0.2371,0.2371,4800.0],["1974-04-03",0.2356,0.2356,0.2356,0.2356,4800.0],["1974-04-04",0.2356,0.2356,0.2356,0.2356,0.0],["1974-04-05",0.234,0.234,0.234,0.234,4800.0],["1974-04-08",0.234,0.234,0.234,0.234,9600.0],["1974-04-09",0.234,0.234,0.234,0.234,2400.0],["1974-04-10",0.2324,0.2324,0.2324,0.2324,2400.0],["1974-04-11",0.2324,0.2324,0.2324,0.2324,2400.0],["1974-04-15",0.234,0.234,0.234,0.234,9600.0],["1974-04-16",0.234,0.234,0.234,0.234,0.0],["1974-04-17",0.234,0.234,0.234,0.234,0.0],["1974-04-18",0.234,0.234,0.234,0.234,0.0],["1974-04-19",0.2324,0.2324,0.2324,0.2324,2400.0],["1974-04-22",0.2324,0.2324,0.2324,0.2324,0.0],["1974-04-23",0.2324,0.2324,0.2324,0.2324,2400.0],["1974-04-24",0.2293,0.2293,0.22,0.22,16800.0],["1974-04-25",0.22,0.22,0.22,0.22,0.0],["1974-04-26",0.22,0.22,0.22,0.22,0.0],["1974-04-29",0.2184,0.2184,0.2184,0.2184,2400.0],["1974-04-30",0.2184,0.2184,0.2184,0.2184,4800.0],["1974-05-01",0.2184,0.2231,0.2184,0.2231,12000.0],["1974-05-02",0.2231,0.2231,0.2231,0.2231,0.0],["1974-05-03",0.2231,0.2231,0.2231,0.2231,0.0],["1974-05-06",0.2231,0.2231,0.2231,0.2231,0.0],["1974-05-07",0.2231,0.2231,0.2231,0.2231,0.0],["1974-05-08",0.2231,0.2231,0.2231,0.2231,4800.0],["1974-05-09",0.2246,0.2246,0.2246,0.2246,2400.0],["1974-05-10",0.2246,0.2246,0.2246,0.2246,2400.0],["1974-05-13",0.2246,0.2246,0.2246,0.2246,0.0],["1974-05-14",0.2246,0.2246,0.2246,0.2246,0.0],["1974-05-15",0.2246,0.2246,0.2246,0.2246,0.0],["1974-05-16",0.2215,0.2215,0.2215,0.2215,2400.0],["1974-05-17",0.2184,0.2184,0.2184,0.2184,9600.0],["1974-05-20",0.2184,0.22,0.2153,0.2153,9600.0],["1974-05-21",0.2153,0.2153,0.2153,0.2153,0.0],["1974-05-22",0.2122,0.2122,0.2122,0.2122,12000.0],["1974-05-23",0.209,0.209,0.209,0.209,4800.0],["1974-05-24",0.209,0.209,0.209,0.209,4800.0],["1974-05-28",0.209,0.209,0.209,0.209,0.0],["1974-05-29",0.209,0.209,0.209,0.209,0.0],["1974-05-30",0.209,0.209,0.209,0.209,0.0],["1974-05-31",0.209,0.2122,0.209,0.209,12000.0],["1974-06-03",0.209,0.209,0.209,0.209,0.0],["1974-06-04",0.2075,0.2075,0.2075,0.2075,19200.0],["1974-06-05",0.2075,0.2075,0.2075,0.2075,0.0],["1974-06-06",0.2075,0.2075,0.2075,0.2075,0.0],["1974-06-07",0.2059,0.2059,0.2059,0.2059,19200.0],["1974-06-10",0.2059,0.2059,0.2059,0.2059,2400.0],["1974-06-11",0.2059,0.2059,0.2059,0.2059,4800.0],["1974-06-12",0.2059,0.2059,0.2059,0.2059,0.0],["1974-06-13",0.2059,0.2106,0.2059,0.2106,55200.0],["1974-06-14",0.2075,0.2075,0.2075,0.2075,4800.0],["1974-06-17",0.2075,0.2075,0.2075,0.2075,7200.0],["1974-06-18",0.2075,0.2075,0.2059,0.2059,16800.0],["1974-06-19",0.2075,0.209,0.2075,0.2075,7200.0],["1974-06-20",0.2075,0.2075,0.2075,0.2075,0.0],["1974-06-21",0.2075,0.2075,0.2059,0.2059,7200.0],["1974-06-24",0.2059,0.2059,0.2059,0.2059,0.0],["1974-06-25",0.2059,0.2059,0.2059,0.2059,0.0],["1974-06-26",0.1997,0.1997,0.1966,0.1966,4800.0],["1974-06-27",0.1903,0.1903,0.1903,0.1903,4800.0],["1974-06-28",0.1934,0.1934,0.1934,0.1934,2400.0],["1974-07-01",0.1934,0.1934,0.1903,0.1934,7200.0],["1974-07-02",0.1934,0.1934,0.1934,0.1934,9600.0],["1974-07-03",0.1934,0.1934,0.1934,0.1934,0.0],["1974-07-05",0.1934,0.1934,0.1934,0.1934,0.0],["1974-07-08",0.1934,0.1934,0.1934,0.1934,0.0],["1974-07-09",0.1903,0.1903,0.1903,0.1903,2400.0],["1974-07-10",0.1903,0.1919,0.1903,0.1903,9600.0],["1974-07-11",0.1872,0.1872,0.1856,0.1856,4800.0],["1974-07-12",0.1856,0.1856,0.1856,0.1856,0.0],["1974-07-15",0.1841,0.1841,0.181,0.181,4800.0],["1974-07-16",0.181,0.181,0.181,0.181,0.0],["1974-07-17",0.181,0.1841,0.181,0.1841,9600.0],["1974-07-18",0.1872,0.1872,0.1872,0.1872,16800.0],["1974-07-19",0.1872,0.1872,0.1872,0.1872,7200.0],["1974-07-22",0.1903,0.1903,0.1903,0.1903,2400.0],["1974-07-23",0.1934,0.1934,0.1934,0.1934,7200.0],["1974-07-24",0.1919,0.1919,0.1919,0.1919,2400.0],["1974-07-25",0.1919,0.1919,0.1919,0.1919,0.0],["1974-07-26",0.1919,0.1919,0.1919,0.1919,0.0],["1974-07-29",0.1903,0.1903,0.1888,0.1903,4800.0],["1974-07-30",0.1903,0.1903,0.1903,0.1903,0.0],["1974-07-31",0.1903,0.1903,0.1888,0.1888,4800.0],["1974-08-01",0.1888,0.1888,0.1888,0.1888,0.0],["1974-08-02",0.1888,0.1888,0.1888,0.1888,0.0],["1974-08-05",0.1856,0.1856,0.1841,0.1841,7200.0],["1974-08-06",0.1825,0.1825,0.1825,0.1825,2400.0],["1974-08-07",0.181,0.181,0.181,0.181,4800.0],["1974-08-08",0.1794,0.1794,0.1794,0.1794,2400.0],["1974-08-09",0.1825,0.1825,0.1825,0.1825,2400.0],["1974-08-12",0.1825,0.1825,0.1825,0.1825,0.0],["1974-08-13",0.1825,0.1825,0.1825,0.1825,0.0],["1974-08-14",0.1825,0.1825,0.1825,0.1825,0.0],["1974-08-15",0.1825,0.1825,0.1825,0.1825,0.0],["1974-08-16",0.181,0.181,0.1778,0.181,12000.0],["1974-08-19",0.181,0.181,0.1794,0.1794,7200.0],["1974-08-20",0.1794,0.1794,0.1794,0.1794,0.0],["1974-08-21",0.1794,0.181,0.1778,0.1778,4800.0],["1974-08-22",0.1778,0.1778,0.1778,0.1778,2400.0],["1974-08-23",0.1778,0.1778,0.1778,0.1778,0.0],["1974-08-26",0.1778,0.1778,0.1778,0.1778,0.0],["1974-08-27",0.181,0.181,0.181,0.181,2400.0],["1974-08-28",0.1841,0.1872,0.1841,0.1872,4800.0],["1974-08-29",0.1872,0.1872,0.1872,0.1872,0.0],["1974-08-30",0.1888,0.1888,0.1888,0.1888,2400.0],["1974-09-03",0.1888,0.1888,0.1888,0.1888,2400.0],["1974-09-04",0.1888,0.1888,0.1888,0.1888,2400.0],["1974-09-05",0.1872,0.1872,0.1872,0.1872,7200.0],["1974-09-06",0.1872,0.1872,0.1872,0.1872,12000.0],["1974-09-09",0.1888,0.1888,0.1888,0.1888,12000.0],["1974-09-10",0.1888,0.1888,0.1888,0.1888,0.0],["1974-09-11",0.1888,0.1888,0.1888,0.1888,0.0],["1974-09-12",0.1856,0.1856,0.1778,0.1778,9600.0],["1974-09-13",0.1747,0.1747,0.1747,0.1747,9600.0],["1974-09-16",0.1747,0.1747,0.1747,0.1747,2400.0],["1974-09-17",0.1747,0.1747,0.1747,0.1747,31200.0],["1974-09-18",0.1747,0.1747,0.1747,0.1747,0.0],["1974-09-19",0.1778,0.1778,0.1778,0.1778,2400.0],["1974-09-20",0.1778,0.1778,0.1778,0.1778,0.0],["1974-09-23",0.1778,0.1778,0.1763,0.1763,7200.0],["1974-09-24",0.1763,0.1763,0.1763,0.1763,0.0],["1974-09-25",0.1763,0.1763,0.1763,0.1763,0.0],["1974-09-26",0.1763,0.1763,0.1763,0.1763,0.0],["1974-09-27",0.1763,0.1763,0.1763,0.1763,0.0],["1974-09-30",0.1747,0.1747,0.1732,0.1732,12000.0],["1974-10-01",0.1732,0.1732,0.1732,0.1732,0.0],["1974-10-02",0.1732,0.1732,0.1732,0.1732,0.0],["1974-10-03",0.1763,0.1763,0.1763,0.1763,4800.0],["1974-10-04",0.1747,0.1747,0.1716,0.1716,21600.0],["1974-10-07",0.1747,0.1763,0.1747,0.1763,14400.0],["1974-10-08",0.1763,0.1763,0.1763,0.1763,2400.0],["1974-10-09",0.1763,0.1778,0.1747,0.1778,14400.0],["1974-10-10",0.181,0.1841,0.181,0.1841,9600.0],["1974-10-11",0.1841,0.1841,0.1841,0.1841,2400.0],["1974-10-14",0.1872,0.1888,0.1872,0.1888,14400.0],["1974-10-15",0.1888,0.1888,0.1888,0.1888,0.0],["1974-10-16",0.1856,0.1856,0.1825,0.1825,4800.0],["1974-10-17",0.1825,0.1888,0.1825,0.1888,28800.0],["1974-10-18",0.1888,0.1888,0.1888,0.1888,0.0],["1974-10-21",0.1888,0.1888,0.1888,0.1888,2400.0],["1974-10-22",0.1888,0.1888,0.1888,0.1888,0.0],["1974-10-23",0.1888,0.1888,0.1888,0.1888,0.0],["1974-10-24",0.1888,0.1888,0.1888,0.1888,2400.0],["1974-10-25",0.1888,0.1888,0.1888,0.1888,0.0],["1974-10-28",0.1888,0.1888,0.1856,0.1888,9600.0],["1974-10-29",0.1903,0.1903,0.1903,0.1903,12000.0],["1974-10-30",0.1919,0.1919,0.1919,0.1919,7200.0],["1974-10-31",0.1919,0.1919,0.1919,0.1919,0.0],["1974-11-01",0.1934,0.1934,0.1934,0.1934,12000.0],["1974-11-04",0.1903,0.1903,0.1903,0.1903,2400.0],["1974-11-05",0.1872,0.1872,0.1872,0.1872,2400.0],["1974-11-06",0.1888,0.1888,0.1888,0.1888,2400.0],["1974-11-07",0.1888,0.1888,0.1888,0.1888,7200.0],["1974-11-08",0.1888,0.1888,0.1888,0.1888,0.0],["1974-11-11",0.1888,0.1888,0.1888,0.1888,0.0],["1974-11-12",0.1903,0.1903,0.1903,0.1903,2400.0],["1974-11-13",0.1888,0.1888,0.1856,0.1856,4800.0],["1974-11-14",0.1856,0.1856,0.1825,0.1856,7200.0],["1974-11-15",0.1856,0.1856,0.1856,0.1856,0.0],["1974-11-18",0.1856,0.1856,0.1856,0.1856,0.0],["1974-11-19",0.1856,0.1856,0.1856,0.1856,0.0],["1974-11-20",0.1856,0.1856,0.1856,0.1856,0.0],["1974-11-21",0.1856,0.1856,0.1825,0.1856,7200.0],["1974-11-22",0.1856,0.1856,0.1856,0.1856,0.0],["1974-11-25",0.1856,0.1888,0.1856,0.1856,7200.0],["1974-11-26",0.1856,0.1856,0.1856,0.1856,0.0],["1974-11-27",0.1856,0.1856,0.1856,0.1856,0.0],["1974-11-29",0.1856,0.1856,0.1856,0.1856,0.0],["1974-12-02",0.1856,0.1856,0.1856,0.1856,0.0],["1974-12-03",0.1856,0.1856,0.1856,0.1856,0.0],["1974-12-04",0.1888,0.1888,0.1888,0.1888,2400.0],["1974-12-05",0.1888,0.1888,0.1888,0.1888,0.0],["1974-12-06",0.1888,0.1888,0.1888,0.1888,0.0],["1974-12-09",0.1888,0.1888,0.1888,0.1888,0.0],["1974-12-10",0.1888,0.1888,0.1888,0.1888,0.0],["1974-12-11",0.1856,0.1856,0.1856,0.1856,7200.0],["1974-12-12",0.1856,0.1856,0.1825,0.1825,9600.0],["1974-12-13",0.1794,0.1794,0.1763,0.1763,19200.0],["1974-12-16",0.1747,0.1747,0.1716,0.1716,9600.0],["1974-12-17",0.1716,0.1716,0.1685,0.1716,19200.0],["1974-12-18",0.1747,0.1747,0.1747,0.1747,2400.0],["1974-12-19",0.1747,0.1747,0.1747,0.1747,0.0],["1974-12-20",0.1747,0.1747,0.1747,0.1747,0.0],["1974-12-23",0.1747,0.1747,0.1747,0.1747,2400.0],["1974-12-24",0.1747,0.1747,0.1747,0.1747,0.0],["1974-12-26",0.1732,0.1732,0.1732,0.1732,2400.0],["1974-12-27",0.1732,0.1747,0.1685,0.1685,14400.0],["1974-12-30",0.1685,0.17,0.1685,0.17,9600.0],["1974-12-31",0.1716,0.1732,0.1716,0.1716,19200.0],["1975-01-02",0.1716,0.1747,0.1716,0.1716,9600.0],["1975-01-03",0.1732,0.1732,0.1732,0.1732,2400.0],["1975-01-06",0.1732,0.1732,0.1732,0.1732,0.0],["1975-01-07",0.1732,0.1732,0.1732,0.1732,0.0],["1975-01-08",0.1763,0.1763,0.1763,0.1763,2400.0],["1975-01-09",0.1794,0.1794,0.1794,0.1794,4800.0],["1975-01-10",0.1825,0.1825,0.1825,0.1825,2400.0],["1975-01-13",0.1856,0.1856,0.1856,0.1856,4800.0],["1975-01-14",0.1903,0.1903,0.1903,0.1903,4800.0],["1975-01-15",0.1934,0.1934,0.1934,0.1934,2400.0],["1975-01-16",0.1934,0.1934,0.1934,0.1934,0.0],["1975-01-17",0.1919,0.1919,0.1919,0.1919,2400.0],["1975-01-20",0.1919,0.1919,0.1919,0.1919,0.0],["1975-01-21",0.1919,0.1919,0.1919,0.1919,0.0],["1975-01-22",0.1919,0.1966,0.1919,0.1966,19200.0],["1975-01-23",0.1966,0.1966,0.195,0.195,4800.0],["1975-01-24",0.1966,0.1966,0.1966,0.1966,4800.0],["1975-01-27",0.1966,0.1966,0.1966,0.1966,0.0],["1975-01-28",0.2012,0.2044,0.2012,0.2012,14400.0],["1975-01-29",0.2044,0.2059,0.2044,0.2059,12000.0],["1975-01-30",0.2059,0.2059,0.2059,0.2059,7200.0],["1975-01-31",0.209,0.209,0.209,0.209,7200.0],["1975-02-03",0.2059,0.2059,0.2012,0.2012,7200.0],["1975-02-04",0.1997,0.1997,0.1997,0.1997,2400.0],["1975-02-05",0.1997,0.1997,0.1966,0.1997,16800.0],["1975-02-06",0.1997,0.1997,0.1997,0.1997,14400.0],["1975-02-07",0.1997,0.1997,0.1997,0.1997,0.0],["1975-02-10",0.1997,0.2028,0.1997,0.1997,9600.0],["1975-02-11",0.1997,0.2012,0.1966,0.1966,12000.0],["1975-02-12",0.1966,0.1997,0.195,0.1997,14400.0],["1975-02-13",0.2012,0.2012,0.2012,0.2012,7200.0],["1975-02-14",0.1997,0.1997,0.1997,0.1997,4800.0],["1975-02-18",0.1997,0.1997,0.1997,0.1997,0.0],["1975-02-19",0.1997,0.1997,0.1997,0.1997,0.0],["1975-02-20",0.1997,0.1997,0.1997,0.1997,0.0],["1975-02-21",0.1997,0.1997,0.1997,0.1997,7200.0],["1975-02-24",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-02-25",0.2028,0.2028,0.2012,0.2012,26400.0],["1975-02-26",0.1997,0.1997,0.1997,0.1997,9600.0],["1975-02-27",0.2028,0.2028,0.2028,0.2028,4800.0],["1975-02-28",0.1997,0.1997,0.1997,0.1997,4800.0],["1975-03-03",0.2012,0.2012,0.2012,0.2012,2400.0],["1975-03-04",0.1997,0.1997,0.1997,0.1997,4800.0],["1975-03-05",0.1997,0.1997,0.1997,0.1997,0.0],["1975-03-06",0.1997,0.1997,0.1997,0.1997,0.0],["1975-03-07",0.1997,0.1997,0.1997,0.1997,0.0],["1975-03-10",0.2012,0.2012,0.2012,0.2012,4800.0],["1975-03-11",0.2012,0.2028,0.2012,0.2012,12000.0],["1975-03-12",0.2012,0.2012,0.2012,0.2012,9600.0],["1975-03-13",0.2012,0.2012,0.2012,0.2012,0.0],["1975-03-14",0.2012,0.2012,0.2012,0.2012,0.0],["1975-03-17",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-03-18",0.2028,0.2028,0.2028,0.2028,21600.0],["1975-03-19",0.2028,0.2028,0.2028,0.2028,0.0],["1975-03-20",0.2012,0.2012,0.2012,0.2012,2400.0],["1975-03-21",0.1997,0.1997,0.1997,0.1997,4800.0],["1975-03-24",0.1997,0.1997,0.1966,0.1966,9600.0],["1975-03-25",0.1981,0.1981,0.1981,0.1981,2400.0],["1975-03-26",0.1981,0.1981,0.1981,0.1981,0.0],["1975-03-27",0.1981,0.1981,0.1981,0.1981,0.0],["1975-03-31",0.1997,0.1997,0.1997,0.1997,2400.0],["1975-04-01",0.1981,0.1981,0.1981,0.1981,2400.0],["1975-04-02",0.1981,0.1981,0.1981,0.1981,4800.0],["1975-04-03",0.1997,0.1997,0.1997,0.1997,14400.0],["1975-04-04",0.1997,0.1997,0.1997,0.1997,0.0],["1975-04-07",0.1997,0.1997,0.1997,0.1997,12000.0],["1975-04-08",0.1997,0.1997,0.1997,0.1997,0.0],["1975-04-09",0.1997,0.1997,0.1997,0.1997,0.0],["1975-04-10",0.2012,0.2012,0.2012,0.2012,2400.0],["1975-04-11",0.2012,0.2012,0.2012,0.2012,0.0],["1975-04-14",0.2012,0.2012,0.2012,0.2012,0.0],["1975-04-15",0.2012,0.2012,0.2012,0.2012,0.0],["1975-04-16",0.2012,0.2028,0.2012,0.2012,9600.0],["1975-04-17",0.2012,0.2012,0.2012,0.2012,0.0],["1975-04-18",0.2012,0.2028,0.2012,0.2012,7200.0],["1975-04-21",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-04-22",0.2028,0.2028,0.2028,0.2028,0.0],["1975-04-23",0.2012,0.2012,0.2012,0.2012,4800.0],["1975-04-24",0.2012,0.2012,0.2012,0.2012,2400.0],["1975-04-25",0.1997,0.1997,0.1966,0.1966,9600.0],["1975-04-28",0.1966,0.1966,0.1966,0.1966,0.0],["1975-04-29",0.1966,0.1966,0.1966,0.1966,0.0],["1975-04-30",0.1966,0.1966,0.1966,0.1966,0.0],["1975-05-01",0.1997,0.2012,0.1997,0.2012,14400.0],["1975-05-02",0.2012,0.2044,0.2012,0.2044,12000.0],["1975-05-05",0.2044,0.2059,0.2028,0.2044,36000.0],["1975-05-06",0.2044,0.2044,0.2044,0.2044,0.0],["1975-05-07",0.2044,0.2044,0.2044,0.2044,4800.0],["1975-05-08",0.2012,0.2012,0.2012,0.2012,4800.0],["1975-05-09",0.2012,0.2028,0.2012,0.2028,16800.0],["1975-05-12",0.2028,0.2028,0.2028,0.2028,9600.0],["1975-05-13",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-05-14",0.2028,0.2028,0.2028,0.2028,0.0],["1975-05-15",0.2012,0.2012,0.2012,0.2012,2400.0],["1975-05-16",0.2012,0.2012,0.2012,0.2012,0.0],["1975-05-19",0.2012,0.2012,0.1997,0.1997,24000.0],["1975-05-20",0.1997,0.1997,0.1997,0.1997,0.0],["1975-05-21",0.1997,0.1997,0.1966,0.1966,7200.0],["1975-05-22",0.1981,0.1981,0.1981,0.1981,2400.0],["1975-05-23",0.1981,0.1981,0.1981,0.1981,0.0],["1975-05-27",0.2012,0.2012,0.2012,0.2012,2400.0],["1975-05-28",0.2012,0.2012,0.2012,0.2012,0.0],["1975-05-29",0.2012,0.2012,0.2012,0.2012,0.0],["1975-05-30",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-06-02",0.2028,0.2059,0.2012,0.2012,14400.0],["1975-06-03",0.2028,0.2028,0.2028,0.2028,4800.0],["1975-06-04",0.2044,0.2059,0.2044,0.2044,9600.0],["1975-06-05",0.2044,0.2044,0.2044,0.2044,2400.0],["1975-06-06",0.2044,0.2044,0.2044,0.2044,0.0],["1975-06-09",0.2044,0.2044,0.2044,0.2044,9600.0],["1975-06-10",0.2044,0.2044,0.2044,0.2044,2400.0],["1975-06-11",0.2059,0.2059,0.2059,0.2059,2400.0],["1975-06-12",0.2059,0.2059,0.2059,0.2059,28800.0],["1975-06-13",0.2059,0.2059,0.2059,0.2059,0.0],["1975-06-16",0.2059,0.2059,0.2059,0.2059,9600.0],["1975-06-17",0.2044,0.2044,0.2028,0.2044,9600.0],["1975-06-18",0.2044,0.2044,0.2028,0.2028,4800.0],["1975-06-19",0.2044,0.2059,0.2044,0.2044,12000.0],["1975-06-20",0.2044,0.2044,0.2028,0.2044,12000.0],["1975-06-23",0.2044,0.2044,0.2044,0.2044,0.0],["1975-06-24",0.2044,0.2044,0.2028,0.2044,7200.0],["1975-06-25",0.2044,0.2044,0.2028,0.2044,9600.0],["1975-06-26",0.2044,0.2044,0.2044,0.2044,0.0],["1975-06-27",0.2044,0.2044,0.2044,0.2044,2400.0],["1975-06-30",0.2044,0.2044,0.2044,0.2044,0.0],["1975-07-01",0.2059,0.2059,0.2059,0.2059,4800.0],["1975-07-02",0.2059,0.2059,0.2059,0.2059,0.0],["1975-07-03",0.2059,0.2059,0.2059,0.2059,0.0],["1975-07-07",0.2044,0.2044,0.2028,0.2028,16800.0],["1975-07-08",0.2028,0.2028,0.2028,0.2028,0.0],["1975-07-09",0.2028,0.2028,0.2028,0.2028,0.0],["1975-07-10",0.2028,0.2028,0.2028,0.2028,0.0],["1975-07-11",0.2059,0.2059,0.2059,0.2059,4800.0],["1975-07-14",0.2044,0.2044,0.2044,0.2044,2400.0],["1975-07-15",0.2059,0.2059,0.2059,0.2059,2400.0],["1975-07-16",0.2059,0.2059,0.2059,0.2059,2400.0],["1975-07-17",0.2059,0.2059,0.2059,0.2059,0.0],["1975-07-18",0.2059,0.2059,0.2059,0.2059,4800.0],["1975-07-21",0.2059,0.2059,0.2059,0.2059,16800.0],["1975-07-22",0.2059,0.2059,0.2059,0.2059,0.0],["1975-07-23",0.2059,0.2059,0.2059,0.2059,48000.0],["1975-07-24",0.2059,0.2059,0.2059,0.2059,12000.0],["1975-07-25",0.2059,0.2059,0.2059,0.2059,0.0],["1975-07-28",0.2028,0.2028,0.2028,0.2028,7200.0],["1975-07-29",0.2044,0.2044,0.2044,0.2044,2400.0],["1975-07-30",0.2044,0.2044,0.2044,0.2044,0.0],["1975-07-31",0.2044,0.2044,0.2044,0.2044,2400.0],["1975-08-01",0.2044,0.2044,0.2044,0.2044,0.0],["1975-08-04",0.2044,0.2044,0.2044,0.2044,0.0],["1975-08-05",0.2044,0.2044,0.2044,0.2044,0.0],["1975-08-06",0.2044,0.2044,0.2044,0.2044,0.0],["1975-08-07",0.2044,0.2044,0.2044,0.2044,0.0],["1975-08-08",0.2044,0.2044,0.2044,0.2044,0.0],["1975-08-11",0.2044,0.2044,0.2028,0.2028,19200.0],["1975-08-12",0.2028,0.2028,0.2028,0.2028,0.0],["1975-08-13",0.2028,0.2028,0.2028,0.2028,0.0],["1975-08-14",0.2028,0.2028,0.2028,0.2028,0.0],["1975-08-15",0.2044,0.2044,0.2044,0.2044,7200.0],["1975-08-18",0.2044,0.2044,0.2044,0.2044,0.0],["1975-08-19",0.2044,0.2044,0.2044,0.2044,0.0],["1975-08-20",0.2028,0.2028,0.2028,0.2028,4800.0],["1975-08-21",0.2012,0.2012,0.2012,0.2012,26400.0],["1975-08-22",0.2012,0.2012,0.2012,0.2012,4800.0],["1975-08-25",0.2012,0.2012,0.2012,0.2012,0.0],["1975-08-26",0.2012,0.2012,0.2012,0.2012,0.0],["1975-08-27",0.2012,0.2012,0.2012,0.2012,0.0],["1975-08-28",0.2044,0.2044,0.2044,0.2044,2400.0],["1975-08-29",0.2044,0.2044,0.2044,0.2044,0.0],["1975-09-02",0.2059,0.2059,0.2059,0.2059,2400.0],["1975-09-03",0.2059,0.2059,0.2059,0.2059,0.0],["1975-09-04",0.2044,0.2044,0.2044,0.2044,2400.0],["1975-09-05",0.2044,0.2044,0.2044,0.2044,0.0],["1975-09-08",0.2044,0.2044,0.2044,0.2044,2400.0],["1975-09-09",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-09-10",0.2028,0.2028,0.2028,0.2028,0.0],["1975-09-11",0.2028,0.2028,0.2028,0.2028,0.0],["1975-09-12",0.2028,0.2028,0.2028,0.2028,0.0],["1975-09-15",0.2028,0.2028,0.2028,0.2028,0.0],["1975-09-16",0.2028,0.2028,0.2028,0.2028,0.0],["1975-09-17",0.2028,0.2028,0.2028,0.2028,0.0],["1975-09-18",0.2028,0.2028,0.2028,0.2028,7200.0],["1975-09-19",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-09-22",0.2028,0.2028,0.2028,0.2028,0.0],["1975-09-23",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-09-24",0.2028,0.2028,0.2028,0.2028,12000.0],["1975-09-25",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-09-26",0.2028,0.2028,0.2028,0.2028,0.0],["1975-09-29",0.2028,0.2028,0.2028,0.2028,12000.0],["1975-09-30",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-10-01",0.2028,0.2028,0.2028,0.2028,0.0],["1975-10-02",0.2028,0.2028,0.2028,0.2028,0.0],["1975-10-03",0.2028,0.2028,0.2028,0.2028,0.0],["1975-10-06",0.2028,0.2028,0.2028,0.2028,0.0],["1975-10-07",0.2012,0.2012,0.1997,0.1997,12000.0],["1975-10-08",0.2028,0.2028,0.2028,0.2028,2400.0],["1975-10-09",0.2028,0.2028,0.2028,0.2028,0.0],["1975-10-10",0.1997,0.1997,0.1981,0.1997,12000.0],["1975-10-13",0.1997,0.1997,0.1997,0.1997,2400.0],["1975-10-14",0.1997,0.1997,0.1997,0.1997,4800.0],["1975-10-15",0.1997,0.1997,0.1997,0.1997,2400.0],["1975-10-16",0.1997,0.1997,0.1997,0.1997,0.0],["1975-10-17",0.1997,0.1997,0.1997,0.1997,0.0],["1975-10-20",0.1997,0.1997,0.1997,0.1997,0.0],["1975-10-21",0.1997,0.1997,0.1997,0.1997,12000.0],["1975-10-22",0.1997,0.1997,0.1997,0.1997,0.0],["1975-10-23",0.1966,0.1966,0.1966,0.1966,7200.0],["1975-10-24",0.1966,0.1966,0.1966,0.1966,4800.0],["1975-10-27",0.195,0.195,0.195,0.195,7200.0],["1975-10-28",0.195,0.195,0.195,0.195,0.0],["1975-10-29",0.1934,0.1934,0.1919,0.1934,4800.0],["1975-10-30",0.1934,0.1934,0.1934,0.1934,0.0],["1975-10-31",0.1934,0.1934,0.1934,0.1934,0.0],["1975-11-03",0.195,0.195,0.195,0.195,2400.0],["1975-11-04",0.195,0.195,0.195,0.195,14400.0],["1975-11-05",0.195,0.195,0.195,0.195,2400.0],["1975-11-06",0.195,0.195,0.195,0.195,0.0],["1975-11-07",0.195,0.195,0.195,0.195,0.0],["1975-11-10",0.1966,0.1966,0.1966,0.1966,2400.0],["1975-11-11",0.1966,0.1966,0.1966,0.1966,0.0],["1975-11-12",0.195,0.195,0.195,0.195,2400.0],["1975-11-13",0.195,0.195,0.195,0.195,4800.0],["1975-11-14",0.195,0.195,0.195,0.195,0.0],["1975-11-17",0.1981,0.1981,0.1981,0.1981,2400.0],["1975-11-18",0.1966,0.1966,0.195,0.195,4800.0],["1975-11-19",0.195,0.1966,0.195,0.1966,4800.0],["1975-11-20",0.1966,0.1966,0.1966,0.1966,0.0],["1975-11-21",0.1966,0.1966,0.1966,0.1966,0.0],["1975-11-24",0.1966,0.1966,0.1966,0.1966,0.0],["1975-11-25",0.1966,0.1966,0.1966,0.1966,2400.0],["1975-11-26",0.1966,0.1966,0.1966,0.1966,2400.0],["1975-11-28",0.1966,0.1966,0.1966,0.1966,0.0],["1975-12-01",0.1966,0.1966,0.1966,0.1966,4800.0],["1975-12-02",0.1966,0.1966,0.1934,0.1934,4800.0],["1975-12-03",0.195,0.195,0.195,0.195,2400.0],["1975-12-04",0.195,0.195,0.195,0.195,0.0],["1975-12-05",0.195,0.195,0.195,0.195,0.0],["1975-12-08",0.195,0.195,0.195,0.195,0.0],["1975-12-09",0.195,0.195,0.195,0.195,2400.0],["1975-12-10",0.195,0.195,0.195,0.195,0.0],["1975-12-11",0.1934,0.1934,0.1934,0.1934,4800.0],["1975-12-12",0.1966,0.1966,0.1966,0.1966,2400.0],["1975-12-15",0.1966,0.1966,0.1966,0.1966,2400.0],["1975-12-16",0.1966,0.1966,0.1966,0.1966,0.0],["1975-12-17",0.1888,0.1888,0.1872,0.1872,38400.0],["1975-12-18",0.1872,0.1872,0.1856,0.1856,7200.0],["1975-12-19",0.1872,0.1872,0.1872,0.1872,2400.0],["1975-12-22",0.1872,0.1872,0.1872,0.1872,2400.0],["1975-12-23",0.1872,0.1872,0.1872,0.1872,0.0],["1975-12-24",0.1903,0.1903,0.1903,0.1903,2400.0],["1975-12-26",0.1919,0.1919,0.1919,0.1919,2400.0],["1975-12-29",0.1919,0.1919,0.1903,0.1919,12000.0],["1975-12-30",0.1919,0.1934,0.1919,0.1934,14400.0],["1975-12-31",0.1934,0.1934,0.1934,0.1934,4800.0],["1976-01-02",0.195,0.195,0.195,0.195,2400.0],["1976-01-05",0.195,0.195,0.195,0.195,0.0],["1976-01-06",0.195,0.195,0.195,0.195,0.0],["1976-01-07",0.195,0.195,0.195,0.195,0.0],["1976-01-08",0.195,0.195,0.195,0.195,12000.0],["1976-01-09",0.1966,0.1966,0.1966,0.1966,2400.0],["1976-01-12",0.1934,0.1934,0.1919,0.1919,19200.0],["1976-01-13",0.1934,0.195,0.1934,0.195,9600.0],["1976-01-14",0.195,0.195,0.195,0.195,0.0],["1976-01-15",0.195,0.195,0.1888,0.1919,50400.0],["1976-01-16",0.1934,0.1934,0.1934,0.1934,7200.0],["1976-01-19",0.1934,0.1934,0.1934,0.1934,0.0],["1976-01-20",0.1919,0.1919,0.1888,0.1888,26400.0],["1976-01-21",0.1903,0.1934,0.1903,0.1934,16800.0],["1976-01-22",0.1934,0.1934,0.1919,0.1934,12000.0],["1976-01-23",0.1934,0.1934,0.1934,0.1934,2400.0],["1976-01-26",0.195,0.1966,0.195,0.1966,14400.0],["1976-01-27",0.1966,0.1966,0.1966,0.1966,2400.0],["1976-01-28",0.1981,0.1997,0.1981,0.1997,7200.0],["1976-01-29",0.2012,0.2059,0.2012,0.2059,16800.0],["1976-01-30",0.2059,0.2059,0.2059,0.2059,0.0],["1976-02-02",0.2028,0.2028,0.2028,0.2028,9600.0],["1976-02-03",0.2059,0.209,0.2059,0.209,7200.0],["1976-02-04",0.209,0.209,0.209,0.209,2400.0],["1976-02-05",0.209,0.209,0.209,0.209,2400.0],["1976-02-06",0.209,0.209,0.209,0.209,4800.0],["1976-02-09",0.209,0.2122,0.2059,0.2122,19200.0],["1976-02-10",0.2122,0.2122,0.2122,0.2122,0.0],["1976-02-11",0.2122,0.2137,0.2122,0.2122,7200.0],["1976-02-12",0.2122,0.2122,0.2122,0.2122,0.0],["1976-02-13",0.2122,0.2122,0.2122,0.2122,0.0],["1976-02-17",0.2122,0.2122,0.2122,0.2122,0.0],["1976-02-18",0.2122,0.2122,0.2122,0.2122,2400.0],["1976-02-19",0.2137,0.2137,0.2137,0.2137,2400.0],["1976-02-20",0.2122,0.2122,0.2122,0.2122,4800.0],["1976-02-23",0.2122,0.2122,0.2122,0.2122,0.0],["1976-02-24",0.2106,0.2106,0.2106,0.2106,9600.0],["1976-02-25",0.2122,0.2122,0.2122,0.2122,2400.0],["1976-02-26",0.2122,0.2137,0.2122,0.2137,4800.0],["1976-02-27",0.2106,0.2106,0.2106,0.2106,7200.0],["1976-03-01",0.2106,0.2106,0.2106,0.2106,2400.0],["1976-03-02",0.2106,0.2106,0.2106,0.2106,2400.0],["1976-03-03",0.2106,0.2106,0.2106,0.2106,2400.0],["1976-03-04",0.2106,0.2106,0.2106,0.2106,0.0],["1976-03-05",0.2106,0.2106,0.2106,0.2106,2400.0],["1976-03-08",0.2106,0.2106,0.2059,0.2075,12000.0],["1976-03-09",0.2075,0.209,0.2075,0.209,14400.0],["1976-03-10",0.2059,0.2059,0.2059,0.2059,2400.0],["1976-03-11",0.2059,0.2059,0.2059,0.2059,4800.0],["1976-03-12",0.2044,0.2044,0.2044,0.2044,9600.0],["1976-03-15",0.2044,0.2044,0.2028,0.2028,4800.0],["1976-03-16",0.2028,0.2028,0.2028,0.2028,0.0],["1976-03-17",0.2028,0.2028,0.2028,0.2028,2400.0],["1976-03-18",0.2028,0.2028,0.2028,0.2028,0.0],["1976-03-19",0.2028,0.2028,0.2028,0.2028,0.0],["1976-03-22",0.2028,0.2028,0.2028,0.2028,2400.0],["1976-03-23",0.2044,0.2059,0.2044,0.2044,7200.0],["1976-03-24",0.2059,0.2059,0.2059,0.2059,4800.0],["1976-03-25",0.2059,0.2059,0.2059,0.2059,0.0],["1976-03-26",0.2059,0.2059,0.2059,0.2059,7200.0],["1976-03-29",0.2044,0.2044,0.2044,0.2044,2400.0],["1976-03-30",0.2044,0.2044,0.2044,0.2044,0.0],["1976-03-31",0.2044,0.2044,0.2044,0.2044,2400.0],["1976-04-01",0.2044,0.2044,0.2044,0.2044,4800.0],["1976-04-02",0.2028,0.2028,0.2028,0.2028,12000.0],["1976-04-05",0.2059,0.2059,0.2059,0.2059,7200.0],["1976-04-06",0.2059,0.2059,0.2059,0.2059,0.0],["1976-04-07",0.2059,0.2059,0.2059,0.2059,0.0],["1976-04-08",0.2059,0.2059,0.2044,0.2044,9600.0],["1976-04-09",0.2059,0.2059,0.2059,0.2059,7200.0],["1976-04-12",0.2059,0.2059,0.2059,0.2059,0.0],["1976-04-13",0.2059,0.2059,0.2059,0.2059,0.0],["1976-04-14",0.2059,0.2059,0.2059,0.2059,0.0],["1976-04-15",0.2059,0.2059,0.2059,0.2059,0.0],["1976-04-19",0.2059,0.2059,0.2059,0.2059,0.0],["1976-04-20",0.2059,0.2059,0.2059,0.2059,2400.0],["1976-04-21",0.2075,0.2075,0.2075,0.2075,2400.0],["1976-04-22",0.209,0.2168,0.209,0.2153,21600.0],["1976-04-23",0.2153,0.2153,0.2153,0.2153,0.0],["1976-04-26",0.2153,0.2153,0.2153,0.2153,0.0],["1976-04-27",0.2075,0.2075,0.2075,0.2075,14400.0],["1976-04-28",0.2075,0.2075,0.2075,0.2075,0.0],["1976-04-29",0.2075,0.2106,0.2075,0.2106,4800.0],["1976-04-30",0.2106,0.2106,0.2106,0.2106,0.0],["1976-05-03",0.2106,0.2106,0.2106,0.2106,0.0],["1976-05-04",0.2122,0.2122,0.2122,0.2122,2400.0],["1976-05-05",0.209,0.209,0.209,0.209,2400.0],["1976-05-06",0.209,0.209,0.209,0.209,0.0],["1976-05-07",0.2106,0.2137,0.2106,0.2106,9600.0],["1976-05-10",0.2122,0.2122,0.2122,0.2122,21600.0],["1976-05-11",0.2122,0.2122,0.2122,0.2122,2400.0],["1976-05-12",0.209,0.209,0.2075,0.2075,4800.0],["1976-05-13",0.2075,0.2075,0.2075,0.2075,2400.0],["1976-05-14",0.2059,0.2059,0.2059,0.2059,9600.0],["1976-05-17",0.2044,0.2044,0.2044,0.2044,7200.0],["1976-05-18",0.2059,0.2059,0.2059,0.2059,4800.0],["1976-05-19",0.2059,0.2059,0.2059,0.2059,0.0],["1976-05-20",0.2059,0.2059,0.2059,0.2059,12000.0],["1976-05-21",0.2059,0.2059,0.2059,0.2059,2400.0],["1976-05-24",0.2044,0.2044,0.2028,0.2028,7200.0],["1976-05-25",0.2012,0.2012,0.2012,0.2012,2400.0],["1976-05-26",0.1981,0.1981,0.1981,0.1981,2400.0],["1976-05-27",0.2012,0.2012,0.2012,0.2012,4800.0],["1976-05-28",0.1981,0.1981,0.1981,0.1981,2400.0],["1976-06-01",0.1997,0.2012,0.1997,0.1997,28800.0],["1976-06-02",0.2028,0.2028,0.2028,0.2028,2400.0],["1976-06-03",0.2028,0.2028,0.2028,0.2028,0.0],["1976-06-04",0.2012,0.2012,0.2012,0.2012,2400.0],["1976-06-07",0.2012,0.2012,0.2012,0.2012,0.0],["1976-06-08",0.1981,0.1981,0.1981,0.1981,16800.0],["1976-06-09",0.1981,0.1981,0.1981,0.1981,2400.0],["1976-06-10",0.1981,0.1981,0.1981,0.1981,0.0],["1976-06-11",0.1997,0.1997,0.1997,0.1997,2400.0],["1976-06-14",0.1997,0.1997,0.1997,0.1997,0.0],["1976-06-15",0.1997,0.1997,0.1997,0.1997,2400.0],["1976-06-16",0.1997,0.1997,0.1997,0.1997,0.0],["1976-06-17",0.1997,0.1997,0.1997,0.1997,0.0],["1976-06-18",0.1997,0.1997,0.1997,0.1997,4800.0],["1976-06-21",0.1997,0.1997,0.1997,0.1997,0.0],["1976-06-22",0.1997,0.1997,0.1997,0.1997,0.0],["1976-06-23",0.1997,0.1997,0.1997,0.1997,2400.0],["1976-06-24",0.1997,0.1997,0.1997,0.1997,0.0],["1976-06-25",0.2012,0.2012,0.2012,0.2012,4800.0],["1976-06-28",0.1997,0.1997,0.1997,0.1997,2400.0],["1976-06-29",0.1997,0.1997,0.1981,0.1981,4800.0],["1976-06-30",0.1981,0.1981,0.1966,0.1981,7200.0],["1976-07-01",0.1966,0.1966,0.1966,0.1966,2400.0],["1976-07-02",0.195,0.195,0.195,0.195,2400.0],["1976-07-06",0.1966,0.1966,0.1966,0.1966,2400.0],["1976-07-07",0.1981,0.1981,0.1981,0.1981,2400.0],["1976-07-08",0.1981,0.1981,0.1981,0.1981,0.0],["1976-07-09",0.1997,0.1997,0.1997,0.1997,2400.0],["1976-07-12",0.2012,0.2012,0.2012,0.2012,2400.0],["1976-07-13",0.2028,0.2044,0.2028,0.2028,4800.0],["1976-07-14",0.2028,0.2028,0.2028,0.2028,0.0],["1976-07-15",0.2044,0.2044,0.2044,0.2044,2400.0],["1976-07-16",0.2059,0.2059,0.2059,0.2059,4800.0],["1976-07-19",0.2044,0.2044,0.2028,0.2028,7200.0],["1976-07-20",0.2028,0.2028,0.2028,0.2028,0.0],["1976-07-21",0.2028,0.2028,0.2028,0.2028,4800.0],["1976-07-22",0.2028,0.2028,0.2012,0.2028,12000.0],["1976-07-23",0.2044,0.2059,0.2044,0.2059,4800.0],["1976-07-26",0.2059,0.2059,0.2044,0.2059,4800.0],["1976-07-27",0.2059,0.2059,0.2059,0.2059,0.0],["1976-07-28",0.1997,0.1997,0.1997,0.1997,7200.0],["1976-07-29",0.1997,0.1997,0.1997,0.1997,2400.0],["1976-07-30",0.1997,0.1997,0.1997,0.1997,2400.0],["1976-08-02",0.1997,0.1997,0.1997,0.1997,0.0],["1976-08-03",0.1997,0.1997,0.1997,0.1997,2400.0],["1976-08-04",0.2012,0.2012,0.2012,0.2012,2400.0],["1976-08-05",0.2012,0.2012,0.2012,0.2012,0.0],["1976-08-06",0.2012,0.2012,0.2012,0.2012,0.0],["1976-08-09",0.2012,0.2012,0.2012,0.2012,2400.0],["1976-08-10",0.2028,0.2028,0.2028,0.2028,2400.0],["1976-08-11",0.2028,0.2028,0.2028,0.2028,12000.0],["1976-08-12",0.2044,0.2044,0.2044,0.2044,2400.0],["1976-08-13",0.2044,0.2044,0.2044,0.2044,0.0],["1976-08-16",0.2044,0.2044,0.2044,0.2044,0.0],["1976-08-17",0.2059,0.2059,0.2059,0.2059,2400.0],["1976-08-18",0.2059,0.2059,0.2059,0.2059,2400.0],["1976-08-19",0.2059,0.2059,0.2059,0.2059,0.0],["1976-08-20",0.2059,0.2075,0.2059,0.2059,4800.0],["1976-08-23",0.209,0.209,0.209,0.209,2400.0],["1976-08-24",0.2106,0.2106,0.2106,0.2106,2400.0],["1976-08-25",0.2137,0.2137,0.2137,0.2137,4800.0],["1976-08-26",0.2168,0.2246,0.2168,0.2246,19200.0],["1976-08-27",0.2246,0.2246,0.2246,0.2246,0.0],["1976-08-30",0.2215,0.2215,0.2215,0.2215,2400.0],["1976-08-31",0.2215,0.2215,0.2215,0.2215,0.0],["1976-09-01",0.2215,0.2215,0.2215,0.2215,2400.0],["1976-09-02",0.2231,0.2231,0.2231,0.2231,2400.0],["1976-09-03",0.2231,0.2231,0.2231,0.2231,0.0],["1976-09-07",0.2246,0.2246,0.2246,0.2246,14400.0],["1976-09-08",0.2246,0.2246,0.2246,0.2246,12000.0],["1976-09-09",0.2231,0.2231,0.2231,0.2231,2400.0],["1976-09-10",0.2246,0.2246,0.2246,0.2246,4800.0],["1976-09-13",0.2231,0.2231,0.2231,0.2231,4800.0],["1976-09-14",0.2231,0.2231,0.2231,0.2231,4800.0],["1976-09-15",0.2231,0.2231,0.2231,0.2231,0.0],["1976-09-16",0.22,0.22,0.22,0.22,2400.0],["1976-09-17",0.22,0.22,0.22,0.22,0.0],["1976-09-20",0.2184,0.2184,0.2153,0.2153,7200.0],["1976-09-21",0.2168,0.22,0.2168,0.22,7200.0],["1976-09-22",0.2215,0.2246,0.2215,0.2215,14400.0],["1976-09-23",0.2215,0.2215,0.2215,0.2215,0.0],["1976-09-24",0.2215,0.2215,0.2215,0.2215,0.0],["1976-09-27",0.2231,0.2246,0.2231,0.2246,16800.0],["1976-09-28",0.2215,0.2215,0.2215,0.2215,7200.0],["1976-09-29",0.2215,0.2231,0.2215,0.2231,4800.0],["1976-09-30",0.2231,0.2231,0.2231,0.2231,2400.0],["1976-10-01",0.2231,0.2231,0.2231,0.2231,4800.0],["1976-10-04",0.2231,0.2231,0.2231,0.2231,7200.0],["1976-10-05",0.2231,0.2231,0.2231,0.2231,0.0],["1976-10-06",0.2231,0.2231,0.2231,0.2231,0.0],["1976-10-07",0.2231,0.2278,0.2231,0.2278,9600.0],["1976-10-08",0.2278,0.2278,0.2262,0.2262,26400.0],["1976-10-11",0.2262,0.2262,0.2262,0.2262,0.0],["1976-10-12",0.2262,0.2262,0.2262,0.2262,0.0],["1976-10-13",0.2262,0.2262,0.2262,0.2262,0.0],["1976-10-14",0.2293,0.2293,0.2293,0.2293,2400.0],["1976-10-15",0.2293,0.2293,0.2293,0.2293,2400.0],["1976-10-18",0.2293,0.2293,0.2293,0.2293,0.0],["1976-10-19",0.2293,0.2324,0.2293,0.2324,9600.0],["1976-10-20",0.2324,0.2324,0.2324,0.2324,0.0],["1976-10-21",0.2324,0.2324,0.2324,0.2324,0.0],["1976-10-22",0.2324,0.2324,0.2324,0.2324,0.0],["1976-10-25",0.2324,0.2324,0.2324,0.2324,0.0],["1976-10-26",0.2324,0.2324,0.2324,0.2324,0.0],["1976-10-27",0.2278,0.2278,0.2278,0.2278,2400.0],["1976-10-28",0.2278,0.2278,0.2278,0.2278,0.0],["1976-10-29",0.2278,0.2278,0.2278,0.2278,0.0],["1976-11-01",0.2278,0.2278,0.2278,0.2278,0.0],["1976-11-03",0.2278,0.2278,0.2278,0.2278,0.0],["1976-11-04",0.2278,0.2278,0.2278,0.2278,0.0],["1976-11-05",0.2278,0.2278,0.2278,0.2278,0.0],["1976-11-08",0.2246,0.2246,0.2231,0.2231,4800.0],["1976-11-09",0.2215,0.2215,0.22,0.2215,4800.0],["1976-11-10",0.2215,0.2215,0.2215,0.2215,0.0],["1976-11-11",0.2215,0.2215,0.2215,0.2215,0.0],["1976-11-12",0.2215,0.2215,0.2215,0.2215,0.0],["1976-11-15",0.2215,0.2231,0.22,0.22,9600.0],["1976-11-16",0.22,0.22,0.22,0.22,0.0],["1976-11-17",0.22,0.22,0.22,0.22,0.0],["1976-11-18",0.22,0.22,0.22,0.22,19200.0],["1976-11-19",0.22,0.22,0.22,0.22,0.0],["1976-11-22",0.2215,0.2215,0.2215,0.2215,2400.0],["1976-11-23",0.2215,0.2215,0.22,0.22,4800.0],["1976-11-24",0.2184,0.2184,0.2168,0.2168,7200.0],["1976-11-26",0.2168,0.2168,0.2137,0.2168,12000.0],["1976-11-29",0.22,0.22,0.22,0.22,2400.0],["1976-11-30",0.2215,0.2231,0.2215,0.2231,7200.0],["1976-12-01",0.2231,0.2231,0.2231,0.2231,0.0],["1976-12-02",0.2231,0.2231,0.2231,0.2231,0.0],["1976-12-03",0.2262,0.2262,0.2262,0.2262,2400.0],["1976-12-06",0.2278,0.2278,0.2278,0.2278,2400.0],["1976-12-07",0.2278,0.2278,0.2278,0.2278,0.0],["1976-12-08",0.2278,0.2278,0.2278,0.2278,9600.0],["1976-12-09",0.2278,0.2278,0.2278,0.2278,0.0],["1976-12-10",0.2278,0.2278,0.2246,0.2246,7200.0],["1976-12-13",0.2215,0.2215,0.2215,0.2215,2400.0],["1976-12-14",0.2231,0.2246,0.2231,0.2231,7200.0],["1976-12-15",0.2231,0.2246,0.2231,0.2231,14400.0],["1976-12-16",0.2231,0.2231,0.2231,0.2231,0.0],["1976-12-17",0.2231,0.2231,0.2231,0.2231,0.0],["1976-12-20",0.2231,0.2231,0.2231,0.2231,0.0],["1976-12-21",0.2231,0.2231,0.2231,0.2231,4800.0],["1976-12-22",0.2309,0.2309,0.2309,0.2309,26400.0],["1976-12-23",0.2309,0.2418,0.2309,0.2418,19200.0],["1976-12-27",0.2418,0.2418,0.2402,0.2418,9600.0],["1976-12-28",0.2402,0.2402,0.2402,0.2402,4800.0],["1976-12-29",0.2402,0.2402,0.2371,0.2402,12000.0],["1976-12-30",0.2402,0.2402,0.2402,0.2402,4800.0],["1976-12-31",0.2418,0.2434,0.2418,0.2418,9600.0],["1977-01-03",0.2402,0.2402,0.2402,0.2402,2400.0],["1977-01-04",0.2418,0.2434,0.2418,0.2434,9600.0],["1977-01-05",0.2434,0.2434,0.2434,0.2434,0.0],["1977-01-06",0.2434,0.2434,0.2434,0.2434,0.0],["1977-01-07",0.2418,0.2418,0.2418,0.2418,4800.0],["1977-01-10",0.2418,0.2434,0.2418,0.2434,7200.0],["1977-01-11",0.2434,0.2496,0.2434,0.2496,26400.0],["1977-01-12",0.2496,0.2543,0.2496,0.2527,16800.0],["1977-01-13",0.2527,0.2543,0.2512,0.2512,9600.0],["1977-01-14",0.2496,0.2496,0.2496,0.2496,9600.0],["1977-01-17",0.2496,0.2496,0.248,0.248,16800.0],["1977-01-18",0.2465,0.2465,0.2465,0.2465,4800.0],["1977-01-19",0.2465,0.2465,0.2465,0.2465,0.0],["1977-01-20",0.2449,0.2449,0.2434,0.2434,7200.0],["1977-01-21",0.2449,0.2449,0.2449,0.2449,2400.0],["1977-01-24",0.2449,0.2449,0.2434,0.2434,7200.0],["1977-01-25",0.2434,0.2449,0.2434,0.2434,12000.0],["1977-01-26",0.2449,0.2496,0.2449,0.2496,9600.0],["1977-01-27",0.2527,0.2543,0.2527,0.2543,19200.0],["1977-01-28",0.2558,0.2605,0.2558,0.259,12000.0],["1977-01-31",0.259,0.2605,0.2558,0.2574,12000.0],["1977-02-01",0.2527,0.2527,0.2496,0.2496,4800.0],["1977-02-02",0.2496,0.2543,0.2496,0.2496,12000.0],["1977-02-03",0.248,0.248,0.248,0.248,4800.0],["1977-02-04",0.2449,0.2449,0.2418,0.2418,7200.0],["1977-02-07",0.2418,0.2418,0.2402,0.2402,7200.0],["1977-02-08",0.2402,0.2402,0.2402,0.2402,0.0],["1977-02-09",0.2402,0.2402,0.2387,0.2387,7200.0],["1977-02-10",0.2371,0.2371,0.2371,0.2371,7200.0],["1977-02-11",0.2356,0.2356,0.2324,0.2324,24000.0],["1977-02-14",0.2309,0.2309,0.2262,0.2262,9600.0],["1977-02-15",0.2246,0.2246,0.2246,0.2246,4800.0],["1977-02-16",0.2231,0.2231,0.22,0.22,7200.0],["1977-02-17",0.2231,0.2231,0.2231,0.2231,2400.0],["1977-02-18",0.2231,0.2231,0.2231,0.2231,0.0],["1977-02-22",0.2246,0.2246,0.2246,0.2246,7200.0],["1977-02-23",0.2246,0.2278,0.2246,0.2278,9600.0],["1977-02-24",0.2309,0.2324,0.2309,0.2324,7200.0],["1977-02-25",0.2324,0.2356,0.2324,0.2356,14400.0],["1977-02-28",0.2324,0.2324,0.2309,0.2324,12000.0],["1977-03-01",0.2309,0.2309,0.2309,0.2309,2400.0],["1977-03-02",0.2309,0.234,0.2309,0.234,7200.0],["1977-03-03",0.2324,0.2324,0.2309,0.2324,4800.0],["1977-03-04",0.2324,0.2324,0.2324,0.2324,0.0],["1977-03-07",0.2324,0.2324,0.2324,0.2324,0.0],["1977-03-08",0.2324,0.2324,0.2324,0.2324,0.0],["1977-03-09",0.2324,0.2324,0.2324,0.2324,0.0],["1977-03-10",0.2309,0.2309,0.2309,0.2309,2400.0],["1977-03-11",0.2309,0.2309,0.2309,0.2309,0.0],["1977-03-14",0.2293,0.2293,0.2278,0.2278,4800.0],["1977-03-15",0.2278,0.2278,0.2278,0.2278,0.0],["1977-03-16",0.2293,0.2324,0.2293,0.2324,12000.0],["1977-03-17",0.2293,0.2293,0.2293,0.2293,2400.0],["1977-03-18",0.2293,0.2293,0.2293,0.2293,0.0],["1977-03-21",0.2309,0.2324,0.2309,0.2324,14400.0],["1977-03-22",0.2324,0.2324,0.2324,0.2324,0.0],["1977-03-23",0.2293,0.2293,0.2293,0.2293,9600.0],["1977-03-24",0.2293,0.2293,0.2293,0.2293,0.0],["1977-03-25",0.2293,0.2293,0.2293,0.2293,0.0],["1977-03-28",0.2293,0.2309,0.2278,0.2278,7200.0],["1977-03-29",0.2309,0.2309,0.2309,0.2309,2400.0],["1977-03-30",0.2309,0.2309,0.2309,0.2309,0.0],["1977-03-31",0.2293,0.2293,0.2293,0.2293,4800.0],["1977-04-01",0.2278,0.2278,0.2278,0.2278,2400.0],["1977-04-04",0.2278,0.2278,0.2278,0.2278,0.0],["1977-04-05",0.2278,0.2278,0.2278,0.2278,0.0],["1977-04-06",0.2278,0.2278,0.2262,0.2278,7200.0],["1977-04-07",0.2278,0.2278,0.2278,0.2278,1200.0],["1977-04-11",0.2278,0.2278,0.2246,0.2246,3600.0],["1977-04-12",0.2246,0.2246,0.2231,0.2246,8400.0],["1977-04-13",0.2215,0.2215,0.2215,0.2215,1200.0],["1977-04-14",0.2231,0.2262,0.2231,0.2262,4800.0],["1977-04-15",0.2262,0.2262,0.2262,0.2262,0.0],["1977-04-18",0.2262,0.2262,0.2246,0.2262,3600.0],["1977-04-19",0.2262,0.2262,0.2262,0.2262,13200.0],["1977-04-20",0.2246,0.2246,0.209,0.209,22800.0],["1977-04-21",0.2122,0.2184,0.2122,0.2153,9600.0],["1977-04-22",0.2153,0.2153,0.2137,0.2153,2400.0],["1977-04-25",0.2153,0.2153,0.2122,0.2153,15600.0],["1977-04-26",0.2153,0.2153,0.2153,0.2153,0.0],["1977-04-27",0.2153,0.2153,0.2122,0.2153,6000.0],["1977-04-28",0.2137,0.2137,0.2122,0.2137,3600.0],["1977-04-29",0.2122,0.2122,0.2122,0.2122,3600.0],["1977-05-02",0.209,0.209,0.2028,0.2028,8400.0],["1977-05-03",0.2028,0.2028,0.1981,0.1997,9600.0],["1977-05-04",0.2012,0.2028,0.2012,0.2028,3600.0],["1977-05-05",0.2044,0.2122,0.2044,0.2122,10800.0],["1977-05-06",0.2137,0.2153,0.2137,0.2153,4800.0],["1977-05-09",0.2122,0.2122,0.2122,0.2122,2400.0],["1977-05-10",0.2122,0.2122,0.2122,0.2122,0.0],["1977-05-11",0.2122,0.2122,0.2122,0.2122,2400.0],["1977-05-12",0.2122,0.2153,0.2106,0.2106,4800.0],["1977-05-13",0.2106,0.2122,0.2106,0.2122,4800.0],["1977-05-16",0.209,0.209,0.2059,0.2059,8400.0],["1977-05-17",0.2028,0.2028,0.2012,0.2012,4800.0],["1977-05-18",0.2044,0.209,0.2044,0.209,6000.0],["1977-05-19",0.209,0.209,0.2059,0.209,3600.0],["1977-05-20",0.209,0.209,0.209,0.209,4800.0],["1977-05-23",0.2122,0.2168,0.2122,0.2168,10800.0],["1977-05-24",0.2168,0.2168,0.2168,0.2168,6000.0],["1977-05-25",0.2153,0.2153,0.2153,0.2153,7200.0],["1977-05-26",0.2137,0.2137,0.2137,0.2137,4800.0],["1977-05-27",0.2137,0.2137,0.2137,0.2137,0.0],["1977-05-31",0.2137,0.2137,0.2137,0.2137,0.0],["1977-06-01",0.2153,0.2153,0.2153,0.2153,6000.0],["1977-06-02",0.2153,0.2153,0.2012,0.2012,37200.0],["1977-06-03",0.2012,0.2106,0.1997,0.2106,25200.0],["1977-06-06",0.2106,0.2137,0.2106,0.2106,16800.0],["1977-06-07",0.2106,0.2137,0.2106,0.2137,7200.0],["1977-06-08",0.2106,0.2106,0.209,0.209,7200.0],["1977-06-09",0.2106,0.2106,0.2106,0.2106,8400.0],["1977-06-10",0.2137,0.2137,0.2137,0.2137,1200.0],["1977-06-13",0.2122,0.2122,0.2122,0.2122,2400.0],["1977-06-14",0.2122,0.2122,0.2122,0.2122,0.0],["1977-06-15",0.2122,0.2122,0.209,0.2122,13200.0],["1977-06-16",0.2122,0.2122,0.2122,0.2122,4800.0],["1977-06-17",0.2122,0.2122,0.2122,0.2122,0.0],["1977-06-20",0.2122,0.2153,0.2122,0.2153,7200.0],["1977-06-21",0.2153,0.2168,0.2122,0.2168,7200.0],["1977-06-22",0.2137,0.2137,0.2137,0.2137,1200.0],["1977-06-23",0.2168,0.2215,0.2168,0.2215,8400.0],["1977-06-24",0.2184,0.2184,0.2184,0.2184,4800.0],["1977-06-27",0.2184,0.2184,0.2184,0.2184,3600.0],["1977-06-28",0.2184,0.2184,0.2153,0.2168,10800.0],["1977-06-29",0.2168,0.2168,0.2168,0.2168,0.0],["1977-06-30",0.2168,0.2168,0.2153,0.2153,6000.0],["1977-07-01",0.2137,0.2137,0.2106,0.2137,10800.0],["1977-07-05",0.2106,0.2106,0.2106,0.2106,8400.0],["1977-07-06",0.2106,0.2153,0.2106,0.2153,8400.0],["1977-07-07",0.2122,0.2122,0.209,0.209,7200.0],["1977-07-08",0.209,0.209,0.209,0.209,0.0],["1977-07-11",0.209,0.2122,0.209,0.209,6000.0],["1977-07-12",0.209,0.2106,0.2059,0.2059,22800.0],["1977-07-13",0.209,0.209,0.209,0.209,1200.0],["1977-07-15",0.2122,0.2168,0.2122,0.2168,12000.0],["1977-07-18",0.2153,0.2153,0.2153,0.2153,1200.0],["1977-07-19",0.2153,0.2168,0.2122,0.2153,19200.0],["1977-07-20",0.2153,0.2153,0.209,0.209,13200.0],["1977-07-21",0.2059,0.2059,0.2059,0.2059,19200.0],["1977-07-22",0.2075,0.209,0.2075,0.2075,20400.0],["1977-07-25",0.209,0.2122,0.209,0.2122,15600.0],["1977-07-26",0.2106,0.2106,0.209,0.2106,28800.0],["1977-07-27",0.209,0.209,0.2075,0.2075,7200.0],["1977-07-28",0.2075,0.209,0.2059,0.209,18000.0],["1977-07-29",0.2075,0.2075,0.2044,0.2075,6000.0],["1977-08-01",0.2075,0.2075,0.2075,0.2075,2400.0],["1977-08-02",0.2075,0.2122,0.2075,0.2122,6000.0],["1977-08-03",0.2122,0.2122,0.2122,0.2122,2400.0],["1977-08-04",0.2122,0.2168,0.2122,0.2153,9600.0],["1977-08-05",0.2184,0.22,0.2184,0.22,8400.0],["1977-08-08",0.2184,0.2184,0.2184,0.2184,4800.0],["1977-08-09",0.22,0.22,0.22,0.22,1200.0],["1977-08-10",0.22,0.22,0.22,0.22,0.0],["1977-08-11",0.22,0.22,0.2168,0.22,4800.0],["1977-08-12",0.2168,0.2168,0.2168,0.2168,1200.0],["1977-08-15",0.2168,0.2168,0.2168,0.2168,2400.0],["1977-08-16",0.2168,0.2168,0.2168,0.2168,0.0],["1977-08-17",0.2153,0.2153,0.2153,0.2153,1200.0],["1977-08-18",0.2153,0.2153,0.2122,0.2122,4800.0],["1977-08-19",0.209,0.209,0.2059,0.2059,4800.0],["1977-08-22",0.2059,0.2059,0.2059,0.2059,0.0],["1977-08-23",0.2059,0.2106,0.2059,0.2106,10800.0],["1977-08-24",0.2106,0.2106,0.2106,0.2106,0.0],["1977-08-25",0.2122,0.2122,0.2122,0.2122,6000.0],["1977-08-26",0.2122,0.2122,0.2122,0.2122,0.0],["1977-08-29",0.2122,0.2122,0.2122,0.2122,0.0],["1977-08-30",0.2122,0.2122,0.209,0.2122,14400.0],["1977-08-31",0.2122,0.2122,0.209,0.2122,6000.0],["1977-09-01",0.2122,0.2122,0.2122,0.2122,0.0],["1977-09-02",0.2122,0.2122,0.2122,0.2122,0.0],["1977-09-06",0.2122,0.2122,0.2122,0.2122,2400.0],["1977-09-07",0.2122,0.2153,0.2122,0.2153,12000.0],["1977-09-08",0.2153,0.2153,0.2153,0.2153,0.0],["1977-09-09",0.2153,0.2153,0.2153,0.2153,0.0],["1977-09-12",0.2153,0.2153,0.2137,0.2137,7200.0],["1977-09-13",0.2168,0.2168,0.2168,0.2168,4800.0],["1977-09-14",0.2168,0.2168,0.2168,0.2168,0.0],["1977-09-15",0.2168,0.2168,0.2168,0.2168,0.0],["1977-09-16",0.2184,0.22,0.2184,0.22,3600.0],["1977-09-19",0.22,0.22,0.2168,0.22,10800.0],["1977-09-20",0.2168,0.2168,0.2153,0.2153,7200.0],["1977-09-21",0.2153,0.2153,0.2153,0.2153,0.0],["1977-09-22",0.2153,0.2168,0.2153,0.2153,9600.0],["1977-09-23",0.2153,0.2184,0.2153,0.2153,8400.0],["1977-09-26",0.2137,0.2137,0.2137,0.2137,3600.0],["1977-09-27",0.2137,0.2137,0.2137,0.2137,0.0],["1977-09-28",0.2137,0.2137,0.2075,0.2075,9600.0],["1977-09-29",0.2106,0.2122,0.2106,0.2122,3600.0],["1977-09-30",0.2122,0.2137,0.209,0.2137,7200.0],["1977-10-03",0.2137,0.2137,0.2137,0.2137,0.0],["1977-10-04",0.2137,0.2137,0.2137,0.2137,2400.0],["1977-10-05",0.2137,0.2137,0.2137,0.2137,0.0],["1977-10-06",0.2137,0.2137,0.2137,0.2137,0.0],["1977-10-07",0.2137,0.2137,0.2137,0.2137,0.0],["1977-10-10",0.2137,0.2137,0.2137,0.2137,2400.0],["1977-10-11",0.2137,0.2137,0.2137,0.2137,0.0],["1977-10-12",0.2106,0.2106,0.2075,0.2106,16800.0],["1977-10-13",0.209,0.209,0.209,0.209,1200.0],["1977-10-14",0.2075,0.2075,0.2075,0.2075,1200.0],["1977-10-17",0.2106,0.2122,0.2106,0.2122,7200.0],["1977-10-18",0.2122,0.2122,0.209,0.209,8400.0],["1977-10-19",0.209,0.209,0.209,0.209,0.0],["1977-10-20",0.209,0.209,0.209,0.209,0.0],["1977-10-21",0.209,0.209,0.209,0.209,0.0],["1977-10-24",0.209,0.2137,0.2075,0.2075,8400.0],["1977-10-25",0.2075,0.2075,0.2075,0.2075,0.0],["1977-10-26",0.2044,0.2044,0.2028,0.2028,9600.0],["1977-10-27",0.2028,0.2028,0.2028,0.2028,0.0],["1977-10-28",0.2059,0.2059,0.2059,0.2059,1200.0],["1977-10-31",0.2059,0.2059,0.2059,0.2059,0.0],["1977-11-01",0.2059,0.2059,0.2059,0.2059,1200.0],["1977-11-02",0.2044,0.2044,0.2028,0.2028,4800.0],["1977-11-03",0.2012,0.2012,0.2012,0.2012,4800.0],["1977-11-04",0.2012,0.2012,0.2012,0.2012,0.0],["1977-11-07",0.2012,0.2044,0.2012,0.2044,2400.0],["1977-11-08",0.2044,0.2044,0.2044,0.2044,0.0],["1977-11-09",0.2044,0.2044,0.2044,0.2044,0.0],["1977-11-10",0.2044,0.2044,0.2028,0.2028,7200.0],["1977-11-11",0.2028,0.209,0.2028,0.209,9600.0],["1977-11-14",0.209,0.209,0.209,0.209,4800.0],["1977-11-15",0.2059,0.2059,0.2044,0.2044,3600.0],["1977-11-16",0.2044,0.2044,0.2044,0.2044,0.0],["1977-11-17",0.2044,0.2044,0.2012,0.2012,8400.0],["1977-11-18",0.2028,0.2028,0.2028,0.2028,3600.0],["1977-11-21",0.2028,0.2028,0.2028,0.2028,0.0],["1977-11-22",0.2028,0.2059,0.2028,0.2059,14400.0],["1977-11-23",0.2059,0.2059,0.2059,0.2059,13200.0],["1977-11-25",0.2059,0.2059,0.2059,0.2059,1200.0],["1977-11-28",0.209,0.209,0.209,0.209,6000.0],["1977-11-29",0.209,0.2122,0.209,0.209,3600.0],["1977-11-30",0.2059,0.2059,0.2028,0.2044,13200.0],["1977-12-01",0.2075,0.2075,0.2075,0.2075,3600.0],["1977-12-02",0.2059,0.2059,0.2059,0.2059,12000.0],["1977-12-05",0.2059,0.2059,0.2028,0.2028,13200.0],["1977-12-06",0.2059,0.2059,0.2059,0.2059,1200.0],["1977-12-07",0.2044,0.2044,0.2044,0.2044,1200.0],["1977-12-08",0.2044,0.2044,0.2044,0.2044,0.0],["1977-12-09",0.2044,0.2059,0.2012,0.2044,16800.0],["1977-12-12",0.2059,0.2059,0.2059,0.2059,13200.0],["1977-12-13",0.2075,0.2075,0.2075,0.2075,2400.0],["1977-12-14",0.2059,0.2059,0.2012,0.2059,18000.0],["1977-12-15",0.2059,0.2059,0.2059,0.2059,2400.0],["1977-12-16",0.2059,0.2059,0.2059,0.2059,9600.0],["1977-12-19",0.2059,0.2059,0.2059,0.2059,2400.0],["1977-12-20",0.2059,0.2059,0.2059,0.2059,0.0],["1977-12-21",0.2059,0.2059,0.2059,0.2059,0.0],["1977-12-22",0.2059,0.2059,0.2059,0.2059,2400.0],["1977-12-23",0.2059,0.2059,0.2059,0.2059,0.0],["1977-12-27",0.2059,0.2059,0.2059,0.2059,0.0],["1977-12-28",0.209,0.2106,0.209,0.209,4800.0],["1977-12-29",0.209,0.2122,0.209,0.209,3600.0],["1977-12-30",0.2122,0.2122,0.2122,0.2122,1200.0],["1978-01-03",0.2122,0.2122,0.2122,0.2122,1200.0],["1978-01-04",0.2122,0.2122,0.2122,0.2122,1200.0],["1978-01-05",0.2153,0.2153,0.2153,0.2153,1200.0],["1978-01-06",0.2153,0.2168,0.2137,0.2168,8400.0],["1978-01-09",0.22,0.22,0.22,0.22,1200.0],["1978-01-10",0.22,0.22,0.22,0.22,0.0],["1978-01-11",0.2215,0.2215,0.2215,0.2215,1200.0],["1978-01-12",0.2215,0.2215,0.2215,0.2215,0.0],["1978-01-13",0.2215,0.2215,0.22,0.22,3600.0],["1978-01-16",0.22,0.2246,0.2184,0.2246,8400.0],["1978-01-17",0.2246,0.2246,0.2246,0.2246,1200.0],["1978-01-18",0.2278,0.2278,0.2278,0.2278,1200.0],["1978-01-19",0.2309,0.234,0.2309,0.234,3600.0],["1978-01-20",0.2324,0.2324,0.2324,0.2324,1200.0],["1978-01-23",0.2324,0.2324,0.2324,0.2324,0.0],["1978-01-24",0.2356,0.2356,0.2356,0.2356,2400.0],["1978-01-25",0.2356,0.2356,0.2356,0.2356,8400.0],["1978-01-26",0.2356,0.2371,0.234,0.234,2400.0],["1978-01-27",0.234,0.234,0.234,0.234,0.0],["1978-01-30",0.234,0.234,0.2309,0.234,14400.0],["1978-01-31",0.2278,0.2278,0.2246,0.2246,3600.0],["1978-02-01",0.2246,0.2246,0.2246,0.2246,1200.0],["1978-02-02",0.2246,0.2262,0.2246,0.2262,3600.0],["1978-02-03",0.2262,0.2262,0.2262,0.2262,0.0],["1978-02-06",0.2262,0.2262,0.2262,0.2262,0.0],["1978-02-07",0.2262,0.2262,0.2262,0.2262,0.0],["1978-02-08",0.2293,0.2293,0.2293,0.2293,1200.0],["1978-02-09",0.2371,0.2402,0.2371,0.2402,14400.0],["1978-02-10",0.2434,0.2496,0.2434,0.2496,61200.0],["1978-02-13",0.2496,0.2496,0.2496,0.2496,8400.0],["1978-02-14",0.2496,0.2512,0.248,0.2496,10800.0],["1978-02-15",0.2496,0.2496,0.2496,0.2496,34800.0],["1978-02-16",0.2496,0.2496,0.2496,0.2496,0.0],["1978-02-17",0.248,0.248,0.248,0.248,13200.0],["1978-02-21",0.248,0.2496,0.248,0.2496,32400.0],["1978-02-22",0.248,0.248,0.248,0.248,2400.0],["1978-02-23",0.248,0.248,0.248,0.248,0.0],["1978-02-24",0.248,0.248,0.248,0.248,7200.0],["1978-02-27",0.248,0.248,0.2465,0.248,9600.0],["1978-02-28",0.248,0.248,0.248,0.248,0.0],["1978-03-01",0.248,0.248,0.248,0.248,2400.0],["1978-03-02",0.2449,0.2449,0.2434,0.2434,3600.0],["1978-03-03",0.2434,0.2434,0.2434,0.2434,0.0],["1978-03-06",0.2402,0.2402,0.2402,0.2402,1200.0],["1978-03-07",0.2371,0.2371,0.2371,0.2371,1200.0],["1978-03-08",0.2356,0.2356,0.2356,0.2356,1200.0],["1978-03-09",0.2324,0.2324,0.2324,0.2324,1200.0],["1978-03-10",0.2309,0.2309,0.2293,0.2309,3600.0],["1978-03-13",0.2324,0.234,0.2324,0.2324,6000.0],["1978-03-14",0.2324,0.2324,0.2324,0.2324,0.0],["1978-03-15",0.2324,0.2324,0.2324,0.2324,0.0],["1978-03-16",0.2324,0.2324,0.2324,0.2324,0.0],["1978-03-17",0.2356,0.2356,0.2356,0.2356,1200.0],["1978-03-20",0.2356,0.2356,0.2356,0.2356,2400.0],["1978-03-21",0.2356,0.2356,0.2356,0.2356,0.0],["1978-03-22",0.2356,0.2356,0.2356,0.2356,0.0],["1978-03-23",0.2356,0.2356,0.2324,0.2356,4800.0],["1978-03-27",0.2371,0.2387,0.2371,0.2371,4800.0],["1978-03-28",0.2324,0.2324,0.2309,0.2324,25200.0],["1978-03-29",0.2324,0.2324,0.2324,0.2324,1200.0],["1978-03-30",0.2324,0.2324,0.2324,0.2324,0.0],["1978-03-31",0.2324,0.2324,0.2324,0.2324,0.0],["1978-04-03",0.2356,0.2371,0.2356,0.2371,18000.0],["1978-04-04",0.2387,0.2434,0.2387,0.2434,25200.0],["1978-04-05",0.2402,0.2402,0.2387,0.2387,2400.0],["1978-04-06",0.2387,0.2387,0.2387,0.2387,0.0],["1978-04-07",0.2371,0.2371,0.2371,0.2371,2400.0],["1978-04-10",0.2371,0.2371,0.2371,0.2371,16800.0],["1978-04-11",0.2371,0.2371,0.2356,0.2371,2400.0],["1978-04-12",0.2371,0.2371,0.234,0.2371,4800.0],["1978-04-13",0.2356,0.2356,0.234,0.234,2400.0],["1978-04-14",0.234,0.234,0.234,0.234,0.0],["1978-04-17",0.234,0.2402,0.234,0.234,12000.0],["1978-04-18",0.2324,0.2324,0.2324,0.2324,6000.0],["1978-04-19",0.234,0.234,0.234,0.234,6000.0],["1978-04-20",0.234,0.234,0.234,0.234,18000.0],["1978-04-21",0.234,0.234,0.234,0.234,6000.0],["1978-04-24",0.234,0.2371,0.234,0.2371,2400.0],["1978-04-25",0.234,0.234,0.234,0.234,6000.0],["1978-04-26",0.234,0.234,0.234,0.234,7200.0],["1978-04-27",0.234,0.2356,0.2324,0.2356,3600.0],["1978-04-28",0.2356,0.2356,0.2356,0.2356,0.0],["1978-05-01",0.2356,0.2371,0.2356,0.2371,8400.0],["1978-05-02",0.2402,0.2418,0.2402,0.2418,2400.0],["1978-05-03",0.2418,0.2418,0.2418,0.2418,0.0],["1978-05-04",0.2434,0.2434,0.2434,0.2434,1200.0],["1978-05-05",0.2434,0.2434,0.2434,0.2434,0.0],["1978-05-08",0.2402,0.2402,0.2402,0.2402,1200.0],["1978-05-09",0.2387,0.2387,0.2371,0.2371,3600.0],["1978-05-10",0.2371,0.2402,0.2371,0.2402,4800.0],["1978-05-11",0.2402,0.2402,0.2402,0.2402,0.0],["1978-05-12",0.2402,0.2402,0.2402,0.2402,1200.0],["1978-05-15",0.2402,0.2402,0.2387,0.2402,4800.0],["1978-05-16",0.2402,0.2402,0.2387,0.2402,7200.0],["1978-05-17",0.2402,0.2402,0.2402,0.2402,6000.0],["1978-05-18",0.2387,0.2387,0.2387,0.2387,1200.0],["1978-05-19",0.2418,0.2434,0.2418,0.2434,2400.0],["1978-05-22",0.2434,0.2434,0.2402,0.2402,4800.0],["1978-05-23",0.2402,0.2434,0.2402,0.2434,6000.0],["1978-05-24",0.2418,0.2418,0.2402,0.2418,3600.0],["1978-05-25",0.2418,0.2418,0.2418,0.2418,0.0],["1978-05-26",0.2418,0.2418,0.2418,0.2418,0.0],["1978-05-30",0.2418,0.2418,0.2418,0.2418,0.0],["1978-05-31",0.2418,0.2418,0.2402,0.2418,7200.0],["1978-06-01",0.2418,0.2418,0.2418,0.2418,0.0],["1978-06-02",0.2418,0.2434,0.2387,0.2387,15600.0],["1978-06-05",0.2387,0.2434,0.2371,0.2434,68400.0],["1978-06-06",0.2434,0.2434,0.2434,0.2434,3600.0],["1978-06-07",0.2434,0.2434,0.2371,0.2418,18000.0],["1978-06-08",0.2418,0.2418,0.2418,0.2418,1200.0],["1978-06-09",0.2402,0.2402,0.2371,0.2402,6000.0],["1978-06-12",0.2402,0.2402,0.2402,0.2402,0.0],["1978-06-13",0.2434,0.2449,0.2434,0.2449,8400.0],["1978-06-14",0.2434,0.2434,0.2434,0.2434,7200.0],["1978-06-15",0.2434,0.2434,0.2434,0.2434,9600.0],["1978-06-16",0.2434,0.2512,0.2434,0.2512,42000.0],["1978-06-19",0.2512,0.2512,0.2449,0.2449,12000.0],["1978-06-20",0.2449,0.2449,0.2449,0.2449,0.0],["1978-06-21",0.2434,0.2434,0.2402,0.2434,9600.0],["1978-06-22",0.2434,0.2434,0.2434,0.2434,0.0],["1978-06-23",0.2434,0.2449,0.2434,0.2449,3600.0],["1978-06-26",0.2434,0.2434,0.2434,0.2434,1200.0],["1978-06-27",0.2402,0.2402,0.2371,0.2371,13200.0],["1978-06-28",0.2371,0.2371,0.2371,0.2371,21600.0],["1978-06-29",0.2371,0.2371,0.2371,0.2371,0.0],["1978-06-30",0.2371,0.2371,0.2371,0.2371,9600.0],["1978-07-03",0.2356,0.2356,0.2356,0.2356,2400.0],["1978-07-05",0.2371,0.2387,0.2371,0.2371,3600.0],["1978-07-06",0.2371,0.2371,0.2371,0.2371,0.0],["1978-07-07",0.2402,0.2418,0.2402,0.2418,3600.0],["1978-07-10",0.2387,0.2387,0.2387,0.2387,2400.0],["1978-07-11",0.2387,0.2387,0.2387,0.2387,0.0],["1978-07-12",0.2387,0.2387,0.2387,0.2387,0.0],["1978-07-13",0.2371,0.2371,0.2371,0.2371,25200.0],["1978-07-14",0.2371,0.2371,0.234,0.2371,32400.0],["1978-07-17",0.2371,0.2371,0.2324,0.2324,24000.0],["1978-07-18",0.234,0.2371,0.234,0.2371,4800.0],["1978-07-19",0.2402,0.2402,0.2402,0.2402,1200.0],["1978-07-20",0.2402,0.2402,0.2402,0.2402,2400.0],["1978-07-21",0.2387,0.2387,0.2387,0.2387,18000.0],["1978-07-24",0.2387,0.2387,0.2387,0.2387,0.0],["1978-07-25",0.2418,0.2418,0.2418,0.2418,2400.0],["1978-07-26",0.2402,0.2402,0.2402,0.2402,1200.0],["1978-07-27",0.2402,0.2402,0.2402,0.2402,3600.0],["1978-07-28",0.2434,0.2434,0.2434,0.2434,12000.0],["1978-07-31",0.2465,0.2496,0.2465,0.2496,14400.0],["1978-08-01",0.2465,0.2465,0.2465,0.2465,24000.0],["1978-08-02",0.2465,0.2465,0.2465,0.2465,9600.0],["1978-08-03",0.2465,0.2465,0.2465,0.2465,0.0],["1978-08-04",0.2496,0.2527,0.2496,0.2496,15600.0],["1978-08-07",0.2496,0.2496,0.2496,0.2496,0.0],["1978-08-08",0.2527,0.2558,0.2527,0.2558,4800.0],["1978-08-09",0.2543,0.2543,0.2527,0.2527,8400.0],["1978-08-10",0.2527,0.2527,0.2527,0.2527,0.0],["1978-08-11",0.2527,0.2527,0.2527,0.2527,0.0],["1978-08-14",0.2543,0.2574,0.2543,0.2543,4800.0],["1978-08-15",0.2543,0.2558,0.2543,0.2558,6000.0],["1978-08-16",0.2574,0.2605,0.2574,0.2605,9600.0],["1978-08-17",0.2621,0.2652,0.2621,0.2652,9600.0],["1978-08-18",0.2652,0.2652,0.2652,0.2652,0.0],["1978-08-21",0.2652,0.2652,0.2652,0.2652,0.0],["1978-08-22",0.2652,0.2652,0.2652,0.2652,4800.0],["1978-08-23",0.2652,0.2652,0.2652,0.2652,6000.0],["1978-08-24",0.2652,0.2668,0.2652,0.2668,3600.0],["1978-08-25",0.2668,0.2668,0.2668,0.2668,0.0],["1978-08-28",0.2668,0.2699,0.2652,0.2699,13200.0],["1978-08-29",0.2668,0.2668,0.2668,0.2668,1200.0],["1978-08-30",0.2668,0.2668,0.2668,0.2668,0.0],["1978-08-31",0.2668,0.2668,0.2668,0.2668,0.0],["1978-09-01",0.2668,0.2668,0.2668,0.2668,0.0],["1978-09-05",0.2668,0.2668,0.2668,0.2668,0.0],["1978-09-06",0.2652,0.2652,0.2652,0.2652,3600.0],["1978-09-07",0.2652,0.2652,0.2621,0.2621,10800.0],["1978-09-08",0.2621,0.2621,0.2621,0.2621,0.0],["1978-09-11",0.2621,0.2652,0.2621,0.2621,8400.0],["1978-09-12",0.2621,0.2636,0.2605,0.2636,7200.0],["1978-09-13",0.2652,0.2652,0.2652,0.2652,2400.0],["1978-09-14",0.2652,0.2652,0.2652,0.2652,0.0],["1978-09-15",0.2636,0.2636,0.2636,0.2636,7200.0],["1978-09-18",0.2636,0.2636,0.2636,0.2636,0.0],["1978-09-19",0.2636,0.2636,0.2636,0.2636,8400.0],["1978-09-20",0.2621,0.2621,0.2621,0.2621,1200.0],["1978-09-21",0.2621,0.2621,0.2621,0.2621,4800.0],["1978-09-22",0.2621,0.2621,0.2621,0.2621,0.0],["1978-09-25",0.2621,0.2621,0.2621,0.2621,4800.0],["1978-09-26",0.2621,0.2621,0.2621,0.2621,0.0],["1978-09-27",0.2621,0.2621,0.2621,0.2621,2400.0],["1978-09-28",0.2621,0.2621,0.2621,0.2621,12000.0],["1978-09-29",0.2621,0.2621,0.2621,0.2621,0.0],["1978-10-02",0.2621,0.2621,0.2621,0.2621,0.0],["1978-10-03",0.2621,0.2621,0.2621,0.2621,7200.0],["1978-10-04",0.2621,0.287,0.2621,0.287,21600.0],["1978-10-05",0.287,0.2948,0.287,0.2901,39600.0],["1978-10-06",0.2901,0.2901,0.2855,0.2901,13200.0],["1978-10-09",0.287,0.287,0.287,0.287,2400.0],["1978-10-10",0.287,0.2901,0.287,0.2901,10800.0],["1978-10-11",0.2901,0.2901,0.2901,0.2901,0.0],["1978-10-12",0.287,0.287,0.287,0.287,2400.0],["1978-10-13",0.287,0.287,0.287,0.287,0.0],["1978-10-16",0.2839,0.2839,0.2745,0.2745,12000.0],["1978-10-17",0.2714,0.2714,0.2652,0.2652,9600.0],["1978-10-18",0.2683,0.2714,0.2683,0.2683,3600.0],["1978-10-19",0.2683,0.2683,0.2683,0.2683,0.0],["1978-10-20",0.2652,0.2652,0.2652,0.2652,8400.0],["1978-10-23",0.2652,0.2652,0.2652,0.2652,3600.0],["1978-10-24",0.2621,0.2621,0.2621,0.2621,3600.0],["1978-10-25",0.2621,0.2621,0.2621,0.2621,3600.0],["1978-10-26",0.2621,0.2652,0.2621,0.2652,2400.0],["1978-10-27",0.2636,0.2636,0.2636,0.2636,1200.0],["1978-10-30",0.2636,0.2668,0.2621,0.2621,19200.0],["1978-10-31",0.2621,0.2621,0.2621,0.2621,0.0],["1978-11-01",0.2621,0.2652,0.2621,0.2652,8400.0],["1978-11-02",0.2652,0.2652,0.2652,0.2652,1200.0],["1978-11-03",0.2652,0.2652,0.2652,0.2652,3600.0],["1978-11-06",0.2652,0.2668,0.2621,0.2621,4800.0],["1978-11-07",0.259,0.259,0.2574,0.2574,7200.0],["1978-11-08",0.2543,0.2543,0.2496,0.2527,12000.0],["1978-11-09",0.2496,0.2496,0.2465,0.2465,4800.0],["1978-11-10",0.248,0.248,0.248,0.248,1200.0],["1978-11-13",0.2496,0.2512,0.2496,0.2496,27600.0],["1978-11-14",0.2465,0.2465,0.2418,0.2418,4800.0],["1978-11-15",0.2402,0.2402,0.2371,0.2402,13200.0],["1978-11-16",0.2402,0.2402,0.2402,0.2402,0.0],["1978-11-17",0.2402,0.2434,0.2371,0.2371,13200.0],["1978-11-20",0.2371,0.2371,0.2371,0.2371,0.0],["1978-11-21",0.2324,0.2324,0.2324,0.2324,9600.0],["1978-11-22",0.2324,0.2324,0.2324,0.2324,4800.0],["1978-11-24",0.2324,0.2324,0.2324,0.2324,0.0],["1978-11-27",0.2324,0.2324,0.2324,0.2324,0.0],["1978-11-28",0.2324,0.2324,0.2324,0.2324,0.0],["1978-11-29",0.2324,0.2324,0.2324,0.2324,0.0],["1978-11-30",0.2324,0.2356,0.2324,0.2356,8400.0],["1978-12-01",0.2324,0.2324,0.2324,0.2324,9600.0],["1978-12-04",0.2324,0.2324,0.2324,0.2324,0.0],["1978-12-05",0.2324,0.2356,0.2324,0.2356,2400.0],["1978-12-06",0.2356,0.2356,0.2356,0.2356,0.0],["1978-12-07",0.2356,0.2387,0.2356,0.2356,4800.0],["1978-12-08",0.2356,0.2356,0.2324,0.2356,8400.0],["1978-12-11",0.2356,0.2356,0.2356,0.2356,0.0],["1978-12-12",0.2371,0.2387,0.2371,0.2371,3600.0],["1978-12-13",0.2371,0.2402,0.2371,0.2402,6000.0],["1978-12-14",0.2387,0.2387,0.2387,0.2387,2400.0],["1978-12-15",0.2387,0.2387,0.2387,0.2387,1200.0],["1978-12-18",0.2371,0.2371,0.2371,0.2371,3600.0],["1978-12-19",0.2356,0.2356,0.2356,0.2356,4800.0],["1978-12-20",0.2356,0.2356,0.2356,0.2356,0.0],["1978-12-21",0.2356,0.2356,0.2356,0.2356,8400.0],["1978-12-22",0.2371,0.2371,0.2371,0.2371,1200.0],["1978-12-26",0.2371,0.2371,0.2371,0.2371,3600.0],["1978-12-27",0.2371,0.2371,0.2371,0.2371,0.0],["1978-12-28",0.2371,0.2371,0.2371,0.2371,1200.0],["1978-12-29",0.2371,0.2371,0.2371,0.2371,0.0],["1979-01-02",0.2371,0.2371,0.2371,0.2371,0.0],["1979-01-03",0.2371,0.2371,0.2371,0.2371,0.0],["1979-01-04",0.2356,0.2356,0.2356,0.2356,1200.0],["1979-01-05",0.2356,0.2371,0.2356,0.2356,7200.0],["1979-01-08",0.2356,0.2356,0.2356,0.2356,2400.0],["1979-01-09",0.2356,0.2356,0.2356,0.2356,6000.0],["1979-01-10",0.2356,0.2356,0.2356,0.2356,3600.0],["1979-01-11",0.2356,0.2356,0.2356,0.2356,0.0],["1979-01-12",0.2356,0.2356,0.2356,0.2356,0.0],["1979-01-15",0.2356,0.2356,0.2356,0.2356,0.0],["1979-01-16",0.2356,0.2356,0.2356,0.2356,0.0],["1979-01-17",0.2356,0.2356,0.2356,0.2356,0.0],["1979-01-18",0.2356,0.2356,0.2356,0.2356,0.0],["1979-01-19",0.2387,0.2387,0.2387,0.2387,3600.0],["1979-01-22",0.2387,0.2402,0.2371,0.2402,7200.0],["1979-01-23",0.2387,0.2387,0.2387,0.2387,1200.0],["1979-01-24",0.2402,0.2449,0.2402,0.2402,9600.0],["1979-01-25",0.2402,0.2465,0.2387,0.2465,8400.0],["1979-01-26",0.2465,0.2465,0.2465,0.2465,4800.0],["1979-01-29",0.2496,0.2527,0.2496,0.2527,25200.0],["1979-01-30",0.2527,0.2527,0.2527,0.2527,0.0],["1979-01-31",0.2465,0.2465,0.2465,0.2465,4800.0],["1979-02-01",0.2465,0.2465,0.2465,0.2465,0.0],["1979-02-02",0.2465,0.2465,0.2465,0.2465,0.0],["1979-02-05",0.2465,0.2465,0.2465,0.2465,0.0],["1979-02-06",0.2465,0.2465,0.2465,0.2465,0.0],["1979-02-07",0.2465,0.2496,0.2465,0.2496,3600.0],["1979-02-08",0.2496,0.2496,0.2496,0.2496,0.0],["1979-02-09",0.248,0.248,0.248,0.248,3600.0],["1979-02-12",0.248,0.248,0.248,0.248,0.0],["1979-02-13",0.2512,0.2543,0.2512,0.2543,3600.0],["1979-02-14",0.2543,0.2543,0.2543,0.2543,0.0],["1979-02-15",0.2543,0.2543,0.2543,0.2543,0.0],["1979-02-16",0.2543,0.2558,0.2527,0.2558,9600.0],["1979-02-20",0.2558,0.2558,0.2558,0.2558,1200.0],["1979-02-21",0.2558,0.2558,0.2558,0.2558,24000.0],["1979-02-22",0.2558,0.2558,0.2558,0.2558,0.0],["1979-02-23",0.2558,0.2558,0.2558,0.2558,1200.0],["1979-02-26",0.259,0.2621,0.259,0.2621,3600.0],["1979-02-27",0.2621,0.2621,0.259,0.2621,6000.0],["1979-02-28",0.2605,0.2605,0.2605,0.2605,3600.0],["1979-03-01",0.259,0.259,0.2574,0.2574,2400.0],["1979-03-02",0.2558,0.2558,0.2558,0.2558,2400.0],["1979-03-05",0.259,0.259,0.259,0.259,1200.0],["1979-03-06",0.2574,0.2574,0.2574,0.2574,2400.0],["1979-03-07",0.2574,0.2574,0.2574,0.2574,0.0],["1979-03-08",0.2605,0.2621,0.2605,0.2605,15600.0],["1979-03-09",0.2668,0.2761,0.2668,0.2668,45600.0],["1979-03-12",0.2699,0.2699,0.2699,0.2699,1200.0],["1979-03-13",0.273,0.273,0.273,0.273,2400.0],["1979-03-14",0.273,0.273,0.273,0.273,1200.0],["1979-03-15",0.273,0.273,0.273,0.273,0.0],["1979-03-16",0.2714,0.2714,0.2714,0.2714,3600.0],["1979-03-19",0.2699,0.2699,0.2652,0.2683,8400.0],["1979-03-20",0.2683,0.2683,0.2652,0.2652,3600.0],["1979-03-21",0.2683,0.2683,0.2683,0.2683,1200.0],["1979-03-22",0.2652,0.2652,0.2652,0.2652,1200.0],["1979-03-23",0.2621,0.2621,0.259,0.2621,6000.0],["1979-03-26",0.2621,0.2621,0.2621,0.2621,0.0],["1979-03-27",0.2621,0.2621,0.2621,0.2621,0.0],["1979-03-28",0.2621,0.2621,0.259,0.2621,27600.0],["1979-03-29",0.2652,0.2652,0.2652,0.2652,2400.0],["1979-03-30",0.2652,0.2652,0.2652,0.2652,0.0],["1979-04-02",0.2621,0.2621,0.2621,0.2621,1200.0],["1979-04-03",0.2621,0.2621,0.2621,0.2621,0.0],["1979-04-04",0.2621,0.2621,0.2621,0.2621,0.0],["1979-04-05",0.2621,0.2621,0.2621,0.2621,7200.0],["1979-04-06",0.2621,0.2621,0.2621,0.2621,0.0],["1979-04-09",0.2621,0.2636,0.2621,0.2621,6000.0],["1979-04-10",0.259,0.259,0.2574,0.2574,2400.0],["1979-04-11",0.2574,0.2574,0.2574,0.2574,0.0],["1979-04-12",0.2574,0.2574,0.2574,0.2574,0.0],["1979-04-16",0.2574,0.2574,0.2574,0.2574,0.0],["1979-04-17",0.2574,0.2574,0.2574,0.2574,1200.0],["1979-04-18",0.2574,0.2574,0.2574,0.2574,1200.0],["1979-04-19",0.2574,0.2574,0.2574,0.2574,0.0],["1979-04-20",0.2574,0.2574,0.2574,0.2574,0.0],["1979-04-23",0.2574,0.2574,0.2574,0.2574,2400.0],["1979-04-24",0.2574,0.259,0.2558,0.259,20400.0],["1979-04-25",0.259,0.259,0.259,0.259,0.0],["1979-04-26",0.259,0.259,0.259,0.259,0.0],["1979-04-27",0.259,0.259,0.259,0.259,0.0],["1979-04-30",0.259,0.259,0.259,0.259,0.0],["1979-05-01",0.2558,0.2558,0.2527,0.2527,3600.0],["1979-05-02",0.2527,0.2527,0.2527,0.2527,3600.0],["1979-05-03",0.2527,0.2527,0.2527,0.2527,4800.0],["1979-05-04",0.2527,0.2527,0.2527,0.2527,19200.0],["1979-05-07",0.2527,0.2527,0.2527,0.2527,0.0],["1979-05-08",0.2496,0.2496,0.2496,0.2496,1200.0],["1979-05-09",0.2496,0.2496,0.2496,0.2496,0.0],["1979-05-10",0.2496,0.2496,0.2496,0.2496,2400.0],["1979-05-11",0.2496,0.2496,0.2496,0.2496,12000.0],["1979-05-14",0.2496,0.2496,0.2496,0.2496,0.0],["1979-05-15",0.2496,0.2496,0.2465,0.2496,8400.0],["1979-05-16",0.2527,0.2527,0.2527,0.2527,2400.0],["1979-05-17",0.2496,0.2496,0.2496,0.2496,2400.0],["1979-05-18",0.2496,0.2496,0.2465,0.2496,7200.0],["1979-05-21",0.2527,0.2527,0.2527,0.2527,3600.0],["1979-05-22",0.2496,0.2496,0.2496,0.2496,1200.0],["1979-05-23",0.2496,0.2496,0.2496,0.2496,10800.0],["1979-05-24",0.2527,0.2527,0.2527,0.2527,1200.0],["1979-05-25",0.2496,0.2496,0.248,0.248,3600.0],["1979-05-29",0.248,0.248,0.2449,0.248,7200.0],["1979-05-30",0.248,0.248,0.248,0.248,8400.0],["1979-05-31",0.248,0.248,0.248,0.248,2400.0],["1979-06-01",0.248,0.248,0.248,0.248,3600.0],["1979-06-04",0.248,0.248,0.248,0.248,0.0],["1979-06-05",0.248,0.248,0.248,0.248,0.0],["1979-06-06",0.248,0.248,0.248,0.248,0.0],["1979-06-07",0.248,0.248,0.248,0.248,0.0],["1979-06-08",0.248,0.248,0.248,0.248,2400.0],["1979-06-11",0.248,0.248,0.248,0.248,2400.0],["1979-06-12",0.2496,0.2512,0.2496,0.2496,4800.0],["1979-06-13",0.2527,0.2527,0.2527,0.2527,2400.0],["1979-06-14",0.2558,0.2558,0.2558,0.2558,6000.0],["1979-06-15",0.2558,0.2558,0.2558,0.2558,0.0],["1979-06-18",0.2558,0.2558,0.2527,0.2527,8400.0],["1979-06-19",0.2527,0.2527,0.2527,0.2527,0.0],["1979-06-20",0.2543,0.2543,0.2543,0.2543,2400.0],["1979-06-21",0.2543,0.2558,0.2527,0.2558,2400.0],["1979-06-22",0.2527,0.2527,0.2496,0.2496,6000.0],["1979-06-25",0.2496,0.2496,0.2496,0.2496,0.0],["1979-06-26",0.2496,0.2496,0.2496,0.2496,0.0],["1979-06-27",0.2496,0.2496,0.2496,0.2496,0.0],["1979-06-28",0.2496,0.2496,0.2496,0.2496,0.0],["1979-06-29",0.2465,0.2465,0.2465,0.2465,3600.0],["1979-07-02",0.2465,0.248,0.2449,0.248,2400.0],["1979-07-03",0.248,0.248,0.2449,0.248,2400.0],["1979-07-05",0.2512,0.2512,0.2512,0.2512,3600.0],["1979-07-06",0.2512,0.2512,0.2512,0.2512,0.0],["1979-07-09",0.2512,0.2512,0.2512,0.2512,0.0],["1979-07-10",0.2512,0.2512,0.2512,0.2512,2400.0],["1979-07-11",0.2512,0.2558,0.2465,0.2558,19200.0],["1979-07-12",0.2574,0.2574,0.2574,0.2574,1200.0],["1979-07-13",0.2543,0.2543,0.2543,0.2543,1200.0],["1979-07-16",0.2543,0.2574,0.2543,0.2543,2400.0],["1979-07-17",0.2543,0.2574,0.2527,0.2574,13200.0],["1979-07-18",0.2574,0.2574,0.2574,0.2574,0.0],["1979-07-19",0.2574,0.2574,0.2574,0.2574,1200.0],["1979-07-20",0.2605,0.2605,0.2605,0.2605,1200.0],["1979-07-23",0.2621,0.2621,0.2621,0.2621,8400.0],["1979-07-24",0.2636,0.2683,0.2636,0.2683,4800.0],["1979-07-25",0.2714,0.2745,0.2714,0.2745,15600.0],["1979-07-26",0.2652,0.2652,0.2652,0.2652,2400.0],["1979-07-27",0.2683,0.2683,0.2683,0.2683,6000.0],["1979-07-30",0.2714,0.2714,0.2714,0.2714,12000.0],["1979-07-31",0.2714,0.2714,0.2714,0.2714,0.0],["1979-08-01",0.2745,0.2745,0.2745,0.2745,2400.0],["1979-08-02",0.2745,0.2745,0.2745,0.2745,2400.0],["1979-08-03",0.273,0.273,0.273,0.273,2400.0],["1979-08-06",0.273,0.2745,0.273,0.2745,2400.0],["1979-08-07",0.273,0.273,0.273,0.273,3600.0],["1979-08-08",0.273,0.273,0.273,0.273,0.0],["1979-08-09",0.273,0.273,0.273,0.273,0.0],["1979-08-10",0.273,0.2745,0.273,0.273,4800.0],["1979-08-13",0.2714,0.2714,0.2699,0.2714,6000.0],["1979-08-14",0.2714,0.2714,0.2683,0.2683,7200.0],["1979-08-15",0.2683,0.2699,0.2668,0.2668,3600.0],["1979-08-16",0.2714,0.2714,0.2714,0.2714,4800.0],["1979-08-17",0.2714,0.273,0.2683,0.273,14400.0],["1979-08-20",0.2699,0.2699,0.2683,0.2699,7200.0],["1979-08-21",0.2699,0.2699,0.2699,0.2699,0.0],["1979-08-22",0.2699,0.2699,0.2699,0.2699,0.0],["1979-08-23",0.2699,0.2714,0.2683,0.2714,4800.0],["1979-08-24",0.2714,0.2714,0.2714,0.2714,0.0],["1979-08-27",0.2714,0.2714,0.2714,0.2714,0.0],["1979-08-28",0.2683,0.2683,0.2652,0.2652,7200.0],["1979-08-29",0.2652,0.2652,0.2652,0.2652,0.0],["1979-08-30",0.2652,0.2652,0.2652,0.2652,0.0],["1979-08-31",0.2683,0.2683,0.2683,0.2683,1200.0],["1979-09-04",0.2683,0.2683,0.2683,0.2683,0.0],["1979-09-05",0.2683,0.2714,0.2683,0.2683,22800.0],["1979-09-06",0.2683,0.2714,0.2683,0.2714,12000.0],["1979-09-07",0.2745,0.2745,0.2745,0.2745,12000.0],["1979-09-10",0.2745,0.2745,0.2745,0.2745,0.0],["1979-09-11",0.2777,0.2777,0.2777,0.2777,2400.0],["1979-09-12",0.2745,0.2745,0.2745,0.2745,1200.0],["1979-09-13",0.273,0.273,0.273,0.273,3600.0],["1979-09-14",0.2745,0.2745,0.2745,0.2745,18000.0],["1979-09-17",0.2745,0.2745,0.273,0.273,81600.0],["1979-09-18",0.273,0.273,0.273,0.273,0.0],["1979-09-19",0.2745,0.2745,0.2745,0.2745,2400.0],["1979-09-20",0.273,0.273,0.2714,0.2714,12000.0],["1979-09-21",0.2714,0.2714,0.2714,0.2714,0.0],["1979-09-24",0.2714,0.2714,0.2714,0.2714,0.0],["1979-09-25",0.2714,0.2714,0.2714,0.2714,0.0],["1979-09-26",0.273,0.2745,0.273,0.2745,6000.0],["1979-09-27",0.2745,0.2745,0.2714,0.2714,3600.0],["1979-09-28",0.2683,0.2683,0.2668,0.2668,4800.0],["1979-10-01",0.2636,0.2636,0.2636,0.2636,2400.0],["1979-10-02",0.2621,0.2621,0.2605,0.2605,25200.0],["1979-10-03",0.259,0.259,0.259,0.259,1200.0],["1979-10-04",0.259,0.259,0.259,0.259,0.0],["1979-10-05",0.259,0.259,0.259,0.259,0.0],["1979-10-08",0.259,0.259,0.259,0.259,3600.0],["1979-10-09",0.2558,0.2558,0.2512,0.2512,6000.0],["1979-10-10",0.2449,0.2449,0.2449,0.2449,4800.0],["1979-10-11",0.2465,0.2465,0.2465,0.2465,1200.0],["1979-10-12",0.2434,0.2434,0.234,0.234,7200.0],["1979-10-15",0.2356,0.2356,0.2356,0.2356,4800.0],["1979-10-16",0.2356,0.2387,0.2356,0.2387,3600.0],["1979-10-17",0.2418,0.2418,0.2418,0.2418,8400.0],["1979-10-18",0.2434,0.2434,0.2434,0.2434,3600.0],["1979-10-19",0.2434,0.2434,0.2434,0.2434,4800.0],["1979-10-22",0.2434,0.2434,0.2434,0.2434,6000.0],["1979-10-23",0.2449,0.2449,0.2449,0.2449,4800.0],["1979-10-24",0.2434,0.2434,0.2434,0.2434,2400.0],["1979-10-25",0.2434,0.2434,0.2434,0.2434,0.0],["1979-10-26",0.2434,0.2434,0.234,0.234,15600.0],["1979-10-29",0.2309,0.2309,0.2246,0.2246,13200.0],["1979-10-30",0.2246,0.2278,0.2246,0.2278,7200.0],["1979-10-31",0.2309,0.2309,0.2309,0.2309,1200.0],["1979-11-01",0.2324,0.2356,0.2324,0.2356,3600.0],["1979-11-02",0.234,0.234,0.234,0.234,1200.0],["1979-11-05",0.234,0.234,0.234,0.234,0.0],["1979-11-06",0.2309,0.2309,0.2293,0.2293,3600.0],["1979-11-07",0.2324,0.2324,0.2324,0.2324,9600.0],["1979-11-08",0.2324,0.2324,0.2324,0.2324,0.0],["1979-11-09",0.2324,0.2324,0.2324,0.2324,0.0],["1979-11-12",0.2324,0.2324,0.2324,0.2324,0.0],["1979-11-13",0.234,0.2371,0.234,0.2371,4800.0],["1979-11-14",0.2371,0.2371,0.2371,0.2371,0.0],["1979-11-15",0.2371,0.2371,0.2371,0.2371,0.0],["1979-11-16",0.2371,0.2371,0.2371,0.2371,0.0],["1979-11-19",0.2371,0.2371,0.2371,0.2371,1200.0],["1979-11-20",0.2371,0.2371,0.2371,0.2371,0.0],["1979-11-21",0.2371,0.2371,0.2371,0.2371,0.0],["1979-11-23",0.2371,0.2371,0.2371,0.2371,0.0],["1979-11-26",0.2387,0.2418,0.2387,0.2402,10800.0],["1979-11-27",0.2434,0.2434,0.2434,0.2434,1200.0],["1979-11-28",0.2449,0.2465,0.2449,0.2465,2400.0],["1979-11-29",0.248,0.248,0.248,0.248,1200.0],["1979-11-30",0.248,0.248,0.248,0.248,0.0],["1979-12-03",0.2496,0.2574,0.2496,0.2574,6000.0],["1979-12-04",0.2605,0.2668,0.2605,0.2668,4800.0],["1979-12-05",0.2683,0.2745,0.2683,0.2745,22800.0],["1979-12-06",0.2745,0.2777,0.273,0.273,12000.0],["1979-12-07",0.2714,0.2714,0.2683,0.2683,7200.0],["1979-12-10",0.2714,0.2761,0.2714,0.2761,6000.0],["1979-12-11",0.2761,0.2761,0.2745,0.2745,4800.0],["1979-12-12",0.2714,0.2714,0.2714,0.2714,1200.0],["1979-12-13",0.2714,0.2714,0.2714,0.2714,0.0],["1979-12-14",0.2714,0.2714,0.2714,0.2714,0.0],["1979-12-17",0.273,0.273,0.273,0.273,1200.0],["1979-12-18",0.273,0.273,0.273,0.273,6000.0],["1979-12-19",0.273,0.273,0.273,0.273,6000.0],["1979-12-20",0.273,0.273,0.273,0.273,10800.0],["1979-12-21",0.2683,0.2683,0.2683,0.2683,7200.0],["1979-12-24",0.2683,0.2683,0.2683,0.2683,0.0],["1979-12-26",0.2652,0.2652,0.2652,0.2652,2400.0],["1979-12-27",0.2636,0.2636,0.2636,0.2636,1200.0],["1979-12-28",0.2636,0.2636,0.2621,0.2636,6000.0],["1979-12-31",0.2621,0.2621,0.2543,0.2543,12000.0],["1980-01-02",0.2512,0.2512,0.2496,0.2496,10800.0],["1980-01-03",0.2496,0.2496,0.2434,0.2434,7200.0],["1980-01-04",0.2449,0.2465,0.2449,0.2449,3600.0],["1980-01-07",0.2449,0.2449,0.2449,0.2449,0.0],["1980-01-08",0.2449,0.2449,0.2449,0.2449,0.0],["1980-01-09",0.248,0.248,0.248,0.248,1200.0],["1980-01-10",0.2496,0.2636,0.2496,0.2636,22800.0],["1980-01-11",0.2652,0.2668,0.2652,0.2668,25200.0],["1980-01-14",0.2621,0.2621,0.2605,0.2605,6000.0],["1980-01-15",0.2605,0.2605,0.2605,0.2605,0.0],["1980-01-16",0.259,0.259,0.259,0.259,3600.0],["1980-01-17",0.259,0.2621,0.259,0.2621,6000.0],["1980-01-18",0.2621,0.2652,0.2621,0.2652,6000.0],["1980-01-21",0.2621,0.2621,0.2621,0.2621,2400.0],["1980-01-22",0.2621,0.2621,0.2621,0.2621,0.0],["1980-01-23",0.2652,0.2652,0.2652,0.2652,6000.0],["1980-01-24",0.2683,0.2683,0.2683,0.2683,2400.0],["1980-01-25",0.2683,0.2699,0.2668,0.2699,8400.0],["1980-01-28",0.2668,0.2668,0.2652,0.2668,6000.0],["1980-01-29",0.2676,0.2676,0.266,0.266,27600.0],["1980-01-30",0.266,0.266,0.2628,0.2628,22800.0],["1980-01-31",0.2628,0.2628,0.2612,0.2612,3600.0],["1980-02-01",0.2612,0.2612,0.2612,0.2612,0.0],["1980-02-04",0.2596,0.2596,0.2564,0.2564,4800.0],["1980-02-05",0.2564,0.2564,0.2564,0.2564,0.0],["1980-02-06",0.2564,0.2564,0.2564,0.2564,0.0],["1980-02-07",0.2548,0.2548,0.2548,0.2548,2400.0],["1980-02-08",0.2548,0.2548,0.2548,0.2548,0.0],["1980-02-11",0.2532,0.2532,0.2532,0.2532,3600.0],["1980-02-12",0.2532,0.2532,0.2468,0.2468,7200.0],["1980-02-13",0.2484,0.2516,0.2484,0.2516,46800.0],["1980-02-14",0.2532,0.2532,0.2532,0.2532,1200.0],["1980-02-15",0.2532,0.2532,0.2516,0.2532,2400.0],["1980-02-19",0.2532,0.2612,0.2532,0.2612,9600.0],["1980-02-20",0.2612,0.2612,0.2596,0.2596,6000.0],["1980-02-21",0.258,0.258,0.2532,0.2532,7200.0],["1980-02-22",0.2548,0.2548,0.2548,0.2548,1200.0],["1980-02-25",0.2548,0.2548,0.2548,0.2548,0.0],["1980-02-26",0.2516,0.2516,0.2516,0.2516,2400.0],["1980-02-27",0.2516,0.2516,0.2516,0.2516,0.0],["1980-02-28",0.2516,0.2516,0.2516,0.2516,0.0],["1980-02-29",0.2516,0.2532,0.25,0.25,14400.0],["1980-03-03",0.2516,0.2516,0.2516,0.2516,1200.0],["1980-03-04",0.2484,0.2484,0.2484,0.2484,1200.0],["1980-03-05",0.2453,0.2453,0.2437,0.2437,7200.0],["1980-03-06",0.2437,0.2437,0.2373,0.2389,13200.0],["1980-03-07",0.2389,0.2389,0.2389,0.2389,0.0],["1980-03-10",0.2373,0.2373,0.2373,0.2373,1200.0],["1980-03-11",0.2373,0.2373,0.2357,0.2357,3600.0],["1980-03-12",0.2357,0.2357,0.2357,0.2357,4800.0],["1980-03-13",0.2357,0.2357,0.2325,0.2357,4800.0],["1980-03-14",0.2325,0.2325,0.2293,0.2309,10800.0],["1980-03-17",0.2309,0.2309,0.2309,0.2309,0.0],["1980-03-18",0.2277,0.2277,0.2261,0.2261,2400.0],["1980-03-19",0.2277,0.2293,0.2277,0.2293,31200.0],["1980-03-20",0.2293,0.2309,0.223,0.2246,21600.0],["1980-03-21",0.2246,0.2261,0.223,0.223,4800.0],["1980-03-24",0.223,0.223,0.2198,0.223,20400.0],["1980-03-25",0.223,0.223,0.2214,0.2214,10800.0],["1980-03-26",0.223,0.223,0.223,0.223,48000.0],["1980-03-27",0.2198,0.2198,0.2198,0.2198,1200.0],["1980-03-28",0.2198,0.2198,0.2198,0.2198,3600.0],["1980-03-31",0.2198,0.223,0.2166,0.2198,8400.0],["1980-04-01",0.2198,0.2198,0.2198,0.2198,1200.0],["1980-04-02",0.2198,0.2198,0.2182,0.2182,7200.0],["1980-04-03",0.2166,0.2166,0.2166,0.2166,14400.0],["1980-04-07",0.2166,0.2166,0.2166,0.2166,0.0],["1980-04-08",0.2166,0.2166,0.2166,0.2166,0.0],["1980-04-09",0.2166,0.2198,0.2166,0.2198,4800.0],["1980-04-10",0.2198,0.2198,0.2198,0.2198,3600.0],["1980-04-11",0.2214,0.2214,0.2214,0.2214,1200.0],["1980-04-14",0.2198,0.2198,0.2198,0.2198,3600.0],["1980-04-15",0.2198,0.2198,0.2198,0.2198,0.0],["1980-04-16",0.223,0.2246,0.223,0.2246,7200.0],["1980-04-17",0.2246,0.2261,0.223,0.2261,3600.0],["1980-04-18",0.2261,0.2277,0.2246,0.2277,13200.0],["1980-04-21",0.2277,0.2325,0.2277,0.2325,9600.0],["1980-04-22",0.2357,0.2484,0.2357,0.2484,12000.0],["1980-04-23",0.2484,0.2484,0.2484,0.2484,0.0],["1980-04-24",0.2453,0.2453,0.2437,0.2437,6000.0],["1980-04-25",0.2437,0.2437,0.2437,0.2437,0.0],["1980-04-28",0.2461,0.2461,0.2461,0.2461,1200.0],["1980-04-29",0.2461,0.2461,0.2429,0.2461,22800.0],["1980-04-30",0.2461,0.2477,0.2461,0.2461,2400.0],["1980-05-01",0.2477,0.2477,0.2477,0.2477,1200.0],["1980-05-02",0.2477,0.2477,0.2477,0.2477,1200.0],["1980-05-05",0.2494,0.2494,0.2494,0.2494,1200.0],["1980-05-06",0.2494,0.2494,0.2494,0.2494,0.0],["1980-05-07",0.251,0.251,0.251,0.251,1200.0],["1980-05-08",0.2543,0.2559,0.2543,0.2543,4800.0],["1980-05-09",0.2526,0.2526,0.2526,0.2526,1200.0],["1980-05-12",0.251,0.251,0.251,0.251,1200.0],["1980-05-13",0.251,0.251,0.251,0.251,0.0],["1980-05-14",0.251,0.251,0.251,0.251,0.0],["1980-05-15",0.251,0.2559,0.2494,0.2559,8400.0],["1980-05-16",0.2592,0.2592,0.2592,0.2592,1200.0],["1980-05-19",0.2624,0.2771,0.2624,0.2738,18000.0],["1980-05-20",0.2738,0.2738,0.2738,0.2738,0.0],["1980-05-21",0.2722,0.2722,0.2673,0.2706,20400.0],["1980-05-22",0.2706,0.2706,0.2706,0.2706,4800.0],["1980-05-23",0.2706,0.2706,0.2706,0.2706,0.0],["1980-05-27",0.2722,0.2738,0.2722,0.2722,2400.0],["1980-05-28",0.2722,0.2722,0.2722,0.2722,1200.0],["1980-05-29",0.2722,0.2722,0.2722,0.2722,2400.0],["1980-05-30",0.2722,0.2755,0.2722,0.2755,3600.0],["1980-06-02",0.2755,0.2755,0.2755,0.2755,0.0],["1980-06-03",0.2722,0.2722,0.2722,0.2722,2400.0],["1980-06-04",0.2722,0.2722,0.2722,0.2722,2400.0],["1980-06-05",0.2738,0.2738,0.2738,0.2738,2400.0],["1980-06-06",0.2771,0.2771,0.2771,0.2771,1200.0],["1980-06-09",0.2771,0.2771,0.2771,0.2771,0.0],["1980-06-10",0.2771,0.282,0.2755,0.282,9600.0],["1980-06-11",0.282,0.2852,0.2787,0.282,14400.0],["1980-06-12",0.282,0.282,0.282,0.282,0.0],["1980-06-13",0.282,0.282,0.282,0.282,0.0],["1980-06-16",0.2836,0.2852,0.2836,0.2836,6000.0],["1980-06-17",0.2836,0.2852,0.282,0.2852,6000.0],["1980-06-18",0.2869,0.2869,0.2869,0.2869,3600.0],["1980-06-19",0.2869,0.2885,0.2836,0.2885,7200.0],["1980-06-20",0.2901,0.2901,0.2901,0.2901,3600.0],["1980-06-23",0.2901,0.2901,0.2901,0.2901,0.0],["1980-06-24",0.2901,0.2901,0.2901,0.2901,2400.0],["1980-06-25",0.2901,0.2901,0.2901,0.2901,0.0],["1980-06-26",0.2901,0.2901,0.2901,0.2901,1200.0],["1980-06-27",0.2901,0.2918,0.2885,0.2918,6000.0],["1980-06-30",0.2885,0.2885,0.2885,0.2885,2400.0],["1980-07-01",0.2901,0.2901,0.2901,0.2901,7200.0],["1980-07-02",0.2934,0.3032,0.2934,0.3032,14400.0],["1980-07-03",0.3032,0.3032,0.3032,0.3032,1200.0],["1980-07-07",0.3064,0.3097,0.3064,0.3064,4800.0],["1980-07-08",0.3048,0.3048,0.3048,0.3048,8400.0],["1980-07-09",0.3064,0.3064,0.3064,0.3064,21600.0],["1980-07-10",0.3048,0.3048,0.3048,0.3048,6000.0],["1980-07-11",0.3064,0.3064,0.3064,0.3064,3600.0],["1980-07-14",0.3064,0.3064,0.3064,0.3064,0.0],["1980-07-15",0.3064,0.3064,0.3064,0.3064,0.0],["1980-07-16",0.3081,0.3081,0.3081,0.3081,1200.0],["1980-07-17",0.3081,0.3081,0.3064,0.3064,6000.0],["1980-07-18",0.3081,0.3081,0.3081,0.3081,2400.0],["1980-07-21",0.3064,0.3064,0.3064,0.3064,1200.0],["1980-07-22",0.3064,0.3064,0.3064,0.3064,3600.0],["1980-07-23",0.3064,0.3064,0.3064,0.3064,4800.0],["1980-07-24",0.3081,0.3081,0.3081,0.3081,1200.0],["1980-07-25",0.3113,0.3113,0.3113,0.3113,2400.0],["1980-07-28",0.3113,0.3113,0.3113,0.3113,0.0],["1980-07-29",0.3088,0.3088,0.3088,0.3088,2400.0],["1980-07-30",0.3088,0.3088,0.3088,0.3088,0.0],["1980-07-31",0.3088,0.3088,0.3088,0.3088,6000.0],["1980-08-01",0.3072,0.3072,0.3038,0.3038,24000.0],["1980-08-04",0.3038,0.3055,0.3022,0.3022,10800.0],["1980-08-05",0.3005,0.3005,0.2989,0.2989,6000.0],["1980-08-06",0.2989,0.2989,0.2989,0.2989,4800.0],["1980-08-07",0.2989,0.2989,0.2989,0.2989,0.0],["1980-08-08",0.2989,0.2989,0.2989,0.2989,0.0],["1980-08-11",0.2989,0.2989,0.2989,0.2989,0.0],["1980-08-12",0.3022,0.3022,0.3022,0.3022,1200.0],["1980-08-13",0.3005,0.3005,0.3005,0.3005,2400.0],["1980-08-14",0.3005,0.3005,0.3005,0.3005,0.0],["1980-08-15",0.3005,0.3005,0.2989,0.2989,4800.0],["1980-08-18",0.3022,0.3022,0.3022,0.3022,2400.0],["1980-08-19",0.3005,0.3005,0.3005,0.3005,1200.0],["1980-08-20",0.3005,0.3005,0.3005,0.3005,0.0],["1980-08-21",0.3005,0.3005,0.3005,0.3005,2400.0],["1980-08-22",0.3022,0.3022,0.3022,0.3022,12000.0],["1980-08-25",0.3022,0.3022,0.3022,0.3022,1200.0],["1980-08-26",0.3022,0.3022,0.3022,0.3022,0.0],["1980-08-27",0.3055,0.3055,0.3055,0.3055,8400.0],["1980-08-28",0.3055,0.3055,0.3055,0.3055,8400.0],["1980-08-29",0.3055,0.3055,0.3055,0.3055,1200.0],["1980-09-02",0.3055,0.3055,0.3055,0.3055,0.0],["1980-09-03",0.3055,0.3055,0.3055,0.3055,2400.0],["1980-09-04",0.3055,0.3055,0.3055,0.3055,2400.0],["1980-09-05",0.3055,0.3055,0.3055,0.3055,7200.0],["1980-09-08",0.3055,0.3055,0.3055,0.3055,30000.0],["1980-09-09",0.3038,0.3038,0.3005,0.3005,14400.0],["1980-09-10",0.3005,0.3005,0.3005,0.3005,0.0],["1980-09-11",0.3005,0.3005,0.3005,0.3005,0.0],["1980-09-12",0.3005,0.3005,0.3005,0.3005,21600.0],["1980-09-15",0.3005,0.3005,0.3005,0.3005,4800.0],["1980-09-16",0.3005,0.3005,0.3005,0.3005,0.0],["1980-09-17",0.3005,0.3005,0.3005,0.3005,3600.0],["1980-09-18",0.3005,0.3038,0.3005,0.3005,2400.0],["1980-09-19",0.3005,0.3005,0.3005,0.3005,4800.0],["1980-09-22",0.3005,0.3005,0.3005,0.3005,2400.0],["1980-09-23",0.3005,0.3005,0.3005,0.3005,7200.0],["1980-09-24",0.3005,0.3005,0.3005,0.3005,0.0],["1980-09-25",0.3005,0.3005,0.3005,0.3005,12000.0],["1980-09-26",0.3005,0.3005,0.2989,0.2989,13200.0],["1980-09-29",0.3005,0.3005,0.3005,0.3005,3600.0],["1980-09-30",0.2989,0.2989,0.2989,0.2989,7200.0],["1980-10-01",0.2989,0.2989,0.2989,0.2989,0.0],["1980-10-02",0.2989,0.2989,0.2989,0.2989,0.0],["1980-10-03",0.2989,0.2989,0.2989,0.2989,2400.0],["1980-10-06",0.2989,0.2989,0.2989,0.2989,0.0],["1980-10-07",0.3022,0.3022,0.3022,0.3022,1200.0],["1980-10-08",0.3005,0.3005,0.3005,0.3005,9600.0],["1980-10-09",0.3038,0.3055,0.3038,0.3055,7200.0],["1980-10-10",0.3055,0.3088,0.3038,0.3088,7200.0],["1980-10-13",0.3072,0.3072,0.3072,0.3072,1200.0],["1980-10-14",0.3072,0.3105,0.3072,0.3105,3600.0],["1980-10-15",0.3072,0.3072,0.3072,0.3072,6000.0],["1980-10-16",0.3072,0.3072,0.3072,0.3072,1200.0],["1980-10-17",0.3105,0.3121,0.3105,0.3105,4800.0],["1980-10-20",0.3088,0.3088,0.3088,0.3088,2400.0],["1980-10-21",0.3088,0.3105,0.3072,0.3105,2400.0],["1980-10-22",0.3105,0.3105,0.3105,0.3105,0.0],["1980-10-23",0.3105,0.3105,0.3105,0.3105,0.0],["1980-10-24",0.3105,0.3105,0.3105,0.3105,0.0],["1980-10-27",0.3072,0.3072,0.3072,0.3072,3600.0],["1980-10-28",0.3097,0.3097,0.308,0.308,9600.0],["1980-10-29",0.3063,0.3063,0.3063,0.3063,4800.0],["1980-10-30",0.3063,0.3063,0.3063,0.3063,6000.0],["1980-10-31",0.3063,0.3063,0.3063,0.3063,2400.0],["1980-11-03",0.3063,0.3063,0.3063,0.3063,0.0],["1980-11-05",0.3063,0.3063,0.3063,0.3063,0.0],["1980-11-06",0.3063,0.3063,0.3063,0.3063,1200.0],["1980-11-07",0.3063,0.3063,0.3063,0.3063,0.0],["1980-11-10",0.3063,0.3063,0.3063,0.3063,0.0],["1980-11-11",0.3063,0.3063,0.3063,0.3063,12000.0],["1980-11-12",0.3063,0.3063,0.3063,0.3063,2400.0],["1980-11-13",0.3063,0.3063,0.3063,0.3063,0.0],["1980-11-14",0.3063,0.3063,0.3063,0.3063,0.0],["1980-11-17",0.3063,0.3063,0.3063,0.3063,0.0],["1980-11-18",0.3097,0.3114,0.3097,0.3114,7200.0],["1980-11-19",0.3148,0.3199,0.3148,0.3182,7200.0],["1980-11-20",0.3182,0.3216,0.3182,0.3216,6000.0],["1980-11-21",0.3216,0.3216,0.3216,0.3216,0.0],["1980-11-24",0.3216,0.3216,0.3216,0.3216,0.0],["1980-11-25",0.3199,0.3199,0.3199,0.3199,4800.0],["1980-11-26",0.3199,0.3199,0.3199,0.3199,2400.0],["1980-11-28",0.3199,0.3199,0.3199,0.3199,2400.0],["1980-12-01",0.3182,0.3182,0.3182,0.3182,9600.0],["1980-12-02",0.3182,0.3182,0.3182,0.3182,0.0],["1980-12-03",0.3182,0.3182,0.3148,0.3148,6000.0],["1980-12-04",0.3148,0.3148,0.3148,0.3148,3600.0],["1980-12-05",0.3148,0.3148,0.3114,0.3114,3600.0],["1980-12-08",0.3114,0.3114,0.3046,0.3046,22800.0],["1980-12-09",0.3013,0.3013,0.2996,0.3013,16800.0],["1980-12-10",0.3013,0.3013,0.2979,0.2979,24000.0],["1980-12-11",0.2945,0.2945,0.2877,0.2877,19200.0],["1980-12-12",0.2911,0.2911,0.2911,0.2911,12000.0],["1980-12-15",0.2877,0.2877,0.2843,0.2877,18000.0],["1980-12-16",0.2877,0.2877,0.2877,0.2877,0.0],["1980-12-17",0.2843,0.2843,0.2809,0.2809,3600.0],["1980-12-18",0.2809,0.2809,0.2809,0.2809,0.0],["1980-12-19",0.2809,0.2809,0.2809,0.2809,0.0],["1980-12-22",0.2809,0.2809,0.2809,0.2809,0.0],["1980-12-23",0.2809,0.2809,0.2809,0.2809,2400.0],["1980-12-24",0.2826,0.2843,0.2826,0.2843,18000.0],["1980-12-26",0.2843,0.2843,0.2759,0.2759,9600.0],["1980-12-29",0.2725,0.2725,0.2725,0.2725,2400.0],["1980-12-30",0.2725,0.2725,0.2725,0.2725,0.0],["1980-12-31",0.2725,0.2725,0.2725,0.2725,0.0],["1981-01-02",0.2691,0.2691,0.2657,0.2657,6000.0],["1981-01-05",0.264,0.264,0.264,0.264,1200.0],["1981-01-06",0.264,0.264,0.264,0.264,0.0],["1981-01-07",0.264,0.264,0.264,0.264,0.0],["1981-01-08",0.264,0.264,0.264,0.264,0.0],["1981-01-09",0.2657,0.2674,0.2657,0.2674,3600.0],["1981-01-12",0.2674,0.2674,0.2674,0.2674,0.0],["1981-01-13",0.264,0.264,0.2623,0.264,7200.0],["1981-01-14",0.2674,0.2674,0.2674,0.2674,1200.0],["1981-01-15",0.2657,0.2657,0.2657,0.2657,1200.0],["1981-01-16",0.264,0.264,0.2589,0.264,21600.0],["1981-01-19",0.264,0.264,0.264,0.264,1200.0],["1981-01-20",0.264,0.264,0.264,0.264,0.0],["1981-01-21",0.264,0.264,0.264,0.264,6000.0],["1981-01-22",0.2674,0.2674,0.2674,0.2674,2400.0],["1981-01-23",0.264,0.264,0.264,0.264,1200.0],["1981-01-26",0.264,0.264,0.264,0.264,0.0],["1981-01-27",0.264,0.264,0.264,0.264,2400.0],["1981-01-28",0.264,0.264,0.264,0.264,0.0],["1981-01-29",0.264,0.264,0.264,0.264,0.0],["1981-01-30",0.2674,0.2691,0.2674,0.2691,6000.0],["1981-02-02",0.2674,0.2674,0.2674,0.2674,2400.0],["1981-02-03",0.2671,0.2671,0.2671,0.2671,1200.0],["1981-02-04",0.2671,0.2671,0.2671,0.2671,1200.0],["1981-02-05",0.2671,0.2671,0.2671,0.2671,14400.0],["1981-02-06",0.2671,0.2671,0.2671,0.2671,3600.0],["1981-02-09",0.2705,0.274,0.2705,0.274,10800.0],["1981-02-10",0.274,0.2775,0.2723,0.2757,13200.0],["1981-02-11",0.2775,0.2775,0.2775,0.2775,1200.0],["1981-02-12",0.2775,0.2775,0.2775,0.2775,2400.0],["1981-02-13",0.2775,0.2775,0.2757,0.2757,16800.0],["1981-02-17",0.2757,0.2757,0.2757,0.2757,12000.0],["1981-02-18",0.2757,0.2757,0.2757,0.2757,0.0],["1981-02-19",0.2775,0.2792,0.2775,0.2775,4800.0],["1981-02-20",0.2775,0.2775,0.2775,0.2775,0.0],["1981-02-23",0.2775,0.2827,0.2775,0.2775,18000.0],["1981-02-24",0.2775,0.2775,0.2775,0.2775,1200.0],["1981-02-25",0.2775,0.2775,0.2775,0.2775,0.0],["1981-02-26",0.2775,0.2792,0.2775,0.2775,8400.0],["1981-02-27",0.2792,0.2809,0.2792,0.2809,31200.0],["1981-03-02",0.2809,0.2809,0.2809,0.2809,2400.0],["1981-03-03",0.2809,0.2809,0.2809,0.2809,6000.0],["1981-03-04",0.2809,0.2809,0.2792,0.2792,8400.0],["1981-03-05",0.2792,0.2792,0.2792,0.2792,0.0],["1981-03-06",0.2792,0.2792,0.2792,0.2792,3600.0],["1981-03-09",0.2792,0.2792,0.2792,0.2792,0.0],["1981-03-10",0.2827,0.2844,0.2827,0.2844,2400.0],["1981-03-11",0.2844,0.2844,0.2844,0.2844,1200.0],["1981-03-12",0.2844,0.2844,0.2844,0.2844,2400.0],["1981-03-13",0.2844,0.2844,0.2827,0.2827,4800.0],["1981-03-16",0.2861,0.2861,0.2861,0.2861,2400.0],["1981-03-17",0.2861,0.2879,0.2861,0.2879,9600.0],["1981-03-18",0.2879,0.2879,0.2861,0.2861,6000.0],["1981-03-19",0.2861,0.2861,0.2861,0.2861,3600.0],["1981-03-20",0.2861,0.2861,0.2861,0.2861,0.0],["1981-03-23",0.2861,0.2861,0.2861,0.2861,0.0],["1981-03-24",0.2896,0.2913,0.2896,0.2913,4800.0],["1981-03-25",0.2896,0.2896,0.2896,0.2896,4800.0],["1981-03-26",0.2896,0.2896,0.2896,0.2896,1200.0],["1981-03-27",0.2896,0.2896,0.2896,0.2896,0.0],["1981-03-30",0.2896,0.2896,0.2896,0.2896,0.0],["1981-03-31",0.2931,0.2965,0.2931,0.2965,6000.0],["1981-04-01",0.3,0.3017,0.3,0.3017,15600.0],["1981-04-02",0.3,0.3,0.3,0.3,16800.0],["1981-04-03",0.3,0.3035,0.2983,0.3035,9600.0],["1981-04-06",0.3052,0.3052,0.3052,0.3052,15600.0],["1981-04-07",0.3,0.3,0.2983,0.2983,8400.0],["1981-04-08",0.2983,0.2983,0.2948,0.2948,4800.0],["1981-04-09",0.2931,0.2931,0.2931,0.2931,4800.0],["1981-04-10",0.2931,0.2931,0.2931,0.2931,0.0],["1981-04-13",0.2931,0.2931,0.2931,0.2931,0.0],["1981-04-14",0.2931,0.2931,0.2931,0.2931,0.0],["1981-04-15",0.2931,0.2931,0.2931,0.2931,0.0],["1981-04-16",0.2931,0.2965,0.2931,0.2931,7200.0],["1981-04-20",0.2965,0.2965,0.2965,0.2965,2400.0],["1981-04-21",0.2948,0.2948,0.2948,0.2948,2400.0],["1981-04-22",0.2965,0.3,0.2965,0.2983,33600.0],["1981-04-23",0.2983,0.2983,0.2983,0.2983,0.0],["1981-04-24",0.2983,0.2983,0.2983,0.2983,0.0],["1981-04-27",0.3017,0.3087,0.3017,0.3087,20400.0],["1981-04-28",0.3154,0.3296,0.3119,0.3296,18000.0],["1981-04-29",0.3278,0.3278,0.3278,0.3278,3600.0],["1981-04-30",0.3278,0.3278,0.3278,0.3278,1200.0],["1981-05-01",0.326,0.326,0.326,0.326,4800.0],["1981-05-04",0.326,0.326,0.326,0.326,4800.0],["1981-05-05",0.326,0.326,0.3207,0.3207,33600.0],["1981-05-06",0.3207,0.3207,0.3207,0.3207,0.0],["1981-05-07",0.3243,0.3296,0.3243,0.3296,8400.0],["1981-05-08",0.3225,0.3225,0.3225,0.3225,15600.0],["1981-05-11",0.3225,0.3225,0.3172,0.3172,9600.0],["1981-05-12",0.3207,0.3207,0.3207,0.3207,1200.0],["1981-05-13",0.319,0.319,0.319,0.319,2400.0],["1981-05-14",0.319,0.319,0.319,0.319,0.0],["1981-05-15",0.3154,0.3154,0.3154,0.3154,7200.0],["1981-05-18",0.3154,0.3154,0.3154,0.3154,1200.0],["1981-05-19",0.3154,0.3154,0.3154,0.3154,0.0],["1981-05-20",0.3154,0.3154,0.3154,0.3154,1200.0],["1981-05-21",0.3136,0.3136,0.3119,0.3119,6000.0],["1981-05-22",0.3119,0.3119,0.3119,0.3119,0.0],["1981-05-26",0.3119,0.3119,0.3119,0.3119,4800.0],["1981-05-27",0.3154,0.319,0.3154,0.319,16800.0],["1981-05-28",0.319,0.319,0.3154,0.3154,14400.0],["1981-05-29",0.3154,0.3154,0.3154,0.3154,0.0],["1981-06-01",0.319,0.319,0.319,0.319,6000.0],["1981-06-02",0.319,0.319,0.319,0.319,2400.0],["1981-06-03",0.319,0.319,0.319,0.319,13200.0],["1981-06-04",0.319,0.319,0.319,0.319,1200.0],["1981-06-05",0.319,0.319,0.319,0.319,1200.0],["1981-06-08",0.319,0.319,0.319,0.319,0.0],["1981-06-09",0.319,0.3243,0.319,0.319,8400.0],["1981-06-10",0.3207,0.3207,0.3207,0.3207,2400.0],["1981-06-11",0.3207,0.3207,0.3207,0.3207,0.0],["1981-06-12",0.3207,0.3207,0.3207,0.3207,0.0],["1981-06-15",0.3207,0.3207,0.3207,0.3207,1200.0],["1981-06-16",0.3207,0.3207,0.3207,0.3207,0.0],["1981-06-17",0.3243,0.3243,0.3243,0.3243,8400.0],["1981-06-18",0.3225,0.3225,0.319,0.319,15600.0],["1981-06-19",0.3207,0.3207,0.3207,0.3207,8400.0],["1981-06-22",0.3207,0.326,0.3207,0.326,13200.0],["1981-06-23",0.3278,0.3278,0.3278,0.3278,1200.0],["1981-06-24",0.3243,0.3243,0.3225,0.3225,9600.0],["1981-06-25",0.3225,0.3225,0.3225,0.3225,1200.0],["1981-06-26",0.3243,0.326,0.3243,0.3243,7200.0],["1981-06-29",0.3207,0.3207,0.3207,0.3207,1200.0],["1981-06-30",0.3207,0.3207,0.3207,0.3207,3600.0],["1981-07-01",0.3207,0.3207,0.3207,0.3207,0.0],["1981-07-02",0.3207,0.3207,0.3207,0.3207,2400.0],["1981-07-06",0.3243,0.3243,0.3243,0.3243,1200.0],["1981-07-07",0.3225,0.3225,0.3207,0.3207,6000.0],["1981-07-08",0.3207,0.3207,0.3207,0.3207,2400.0],["1981-07-09",0.3207,0.3207,0.3207,0.3207,0.0],["1981-07-10",0.3207,0.3207,0.3207,0.3207,0.0],["1981-07-13",0.3207,0.3207,0.3207,0.3207,2400.0],["1981-07-14",0.3207,0.3207,0.3207,0.3207,0.0],["1981-07-15",0.3207,0.3207,0.3207,0.3207,1200.0],["1981-07-16",0.3207,0.3207,0.3207,0.3207,2400.0],["1981-07-17",0.3207,0.3207,0.3207,0.3207,0.0],["1981-07-20",0.3225,0.3225,0.3225,0.3225,2400.0],["1981-07-21",0.326,0.3314,0.326,0.3314,42000.0],["1981-07-22",0.3314,0.3314,0.3278,0.3296,10800.0],["1981-07-23",0.3314,0.3314,0.3314,0.3314,1200.0],["1981-07-24",0.3314,0.3331,0.3314,0.3331,12000.0],["1981-07-27",0.3278,0.3278,0.3278,0.3278,7200.0],["1981-07-28",0.3298,0.3298,0.3298,0.3298,4800.0],["1981-07-29",0.3298,0.3298,0.3298,0.3298,1200.0],["1981-07-30",0.3298,0.3298,0.3298,0.3298,0.0],["1981-07-31",0.328,0.328,0.328,0.328,2400.0],["1981-08-03",0.328,0.328,0.328,0.328,2400.0],["1981-08-04",0.328,0.328,0.3226,0.3262,16800.0],["1981-08-05",0.3262,0.3262,0.3262,0.3262,0.0],["1981-08-06",0.3262,0.3262,0.3262,0.3262,0.0],["1981-08-07",0.3298,0.3334,0.3298,0.3298,18000.0],["1981-08-10",0.3298,0.3298,0.3298,0.3298,0.0],["1981-08-11",0.3298,0.3334,0.3298,0.3298,6000.0],["1981-08-12",0.3298,0.3298,0.3298,0.3298,0.0],["1981-08-13",0.3298,0.3298,0.3298,0.3298,2400.0],["1981-08-14",0.3298,0.3298,0.3298,0.3298,6000.0],["1981-08-17",0.3298,0.3298,0.3298,0.3298,0.0],["1981-08-18",0.328,0.328,0.328,0.328,4800.0],["1981-08-19",0.328,0.328,0.328,0.328,0.0],["1981-08-20",0.328,0.3316,0.328,0.328,24000.0],["1981-08-21",0.328,0.328,0.328,0.328,1200.0],["1981-08-24",0.328,0.328,0.3226,0.3226,67200.0],["1981-08-25",0.3226,0.3226,0.3226,0.3226,0.0],["1981-08-26",0.3226,0.3262,0.3226,0.3262,13200.0],["1981-08-27",0.3262,0.3262,0.3262,0.3262,0.0],["1981-08-28",0.3298,0.3298,0.3298,0.3298,1200.0],["1981-08-31",0.3298,0.3298,0.3298,0.3298,15600.0],["1981-09-01",0.3298,0.3298,0.328,0.328,7200.0],["1981-09-02",0.3316,0.3334,0.3316,0.3334,4800.0],["1981-09-03",0.3298,0.3298,0.3298,0.3298,3600.0],["1981-09-04",0.3334,0.3352,0.3334,0.3352,4800.0],["1981-09-08",0.3352,0.3389,0.3334,0.3334,8400.0],["1981-09-09",0.3298,0.3298,0.3298,0.3298,4800.0],["1981-09-10",0.3298,0.3298,0.3298,0.3298,0.0],["1981-09-11",0.3298,0.3334,0.3298,0.3298,15600.0],["1981-09-14",0.328,0.328,0.328,0.328,12000.0],["1981-09-15",0.3298,0.3298,0.3298,0.3298,1200.0],["1981-09-16",0.3298,0.3316,0.328,0.3316,14400.0],["1981-09-17",0.3352,0.3371,0.3352,0.3371,3600.0],["1981-09-18",0.3371,0.3371,0.3371,0.3371,0.0],["1981-09-21",0.3407,0.3407,0.3407,0.3407,1200.0],["1981-09-22",0.3371,0.3371,0.3371,0.3371,4800.0],["1981-09-23",0.3334,0.3334,0.3298,0.3298,4800.0],["1981-09-24",0.3262,0.3262,0.3262,0.3262,4800.0],["1981-09-25",0.3226,0.3226,0.3226,0.3226,1200.0],["1981-09-28",0.3189,0.3189,0.3171,0.3171,3600.0],["1981-09-29",0.3099,0.3099,0.3099,0.3099,6000.0],["1981-09-30",0.3081,0.3081,0.3081,0.3081,6000.0],["1981-10-01",0.3081,0.3081,0.3044,0.3081,14400.0],["1981-10-02",0.3099,0.3117,0.3099,0.3117,3600.0],["1981-10-05",0.3117,0.3135,0.3081,0.3135,4800.0],["1981-10-06",0.3135,0.3135,0.3135,0.3135,0.0],["1981-10-07",0.3117,0.3117,0.3117,0.3117,6000.0],["1981-10-08",0.3099,0.3099,0.299,0.299,12000.0],["1981-10-09",0.299,0.3008,0.2954,0.3008,36000.0],["1981-10-12",0.2972,0.2972,0.2972,0.2972,2400.0],["1981-10-13",0.3026,0.3063,0.3026,0.3063,8400.0],["1981-10-14",0.3063,0.3063,0.3063,0.3063,0.0],["1981-10-15",0.3063,0.3063,0.3063,0.3063,0.0],["1981-10-16",0.3063,0.3063,0.3063,0.3063,0.0],["1981-10-19",0.3081,0.3117,0.3081,0.3117,2400.0],["1981-10-20",0.3135,0.3208,0.3135,0.3208,22800.0],["1981-10-21",0.3208,0.3208,0.3208,0.3208,0.0],["1981-10-22",0.3189,0.3189,0.3153,0.3189,7200.0],["1981-10-23",0.3153,0.3153,0.3099,0.3099,4800.0],["1981-10-26",0.3135,0.3135,0.3135,0.3135,2400.0],["1981-10-27",0.3156,0.3156,0.3156,0.3156,1200.0],["1981-10-28",0.3118,0.3118,0.3118,0.3118,1200.0],["1981-10-29",0.3118,0.3137,0.3063,0.3063,9600.0],["1981-10-30",0.31,0.31,0.31,0.31,9600.0],["1981-11-02",0.3137,0.323,0.3137,0.323,10800.0],["1981-11-03",0.323,0.323,0.323,0.323,0.0],["1981-11-04",0.323,0.323,0.323,0.323,0.0],["1981-11-05",0.3193,0.3193,0.3193,0.3193,1200.0],["1981-11-06",0.3193,0.3193,0.3193,0.3193,2400.0],["1981-11-09",0.323,0.3267,0.323,0.3267,6000.0],["1981-11-10",0.3267,0.3323,0.3267,0.3323,7200.0],["1981-11-11",0.3304,0.3304,0.3304,0.3304,1200.0],["1981-11-12",0.3304,0.3304,0.3304,0.3304,0.0],["1981-11-13",0.3304,0.3304,0.3304,0.3304,0.0],["1981-11-16",0.3285,0.3285,0.3285,0.3285,1200.0],["1981-11-17",0.3285,0.3285,0.3285,0.3285,0.0],["1981-11-18",0.3285,0.3285,0.3248,0.3285,2400.0],["1981-11-19",0.3285,0.3285,0.3285,0.3285,0.0],["1981-11-20",0.3267,0.3267,0.323,0.323,3600.0],["1981-11-23",0.323,0.323,0.323,0.323,0.0],["1981-11-24",0.323,0.323,0.323,0.323,0.0],["1981-11-25",0.3193,0.3193,0.3193,0.3193,2400.0],["1981-11-27",0.3193,0.3193,0.3193,0.3193,0.0],["1981-11-30",0.323,0.3304,0.323,0.3304,13200.0],["1981-12-01",0.3304,0.3304,0.3304,0.3304,0.0],["1981-12-02",0.3267,0.3267,0.3248,0.3248,4800.0],["1981-12-03",0.3267,0.3267,0.3267,0.3267,1200.0],["1981-12-04",0.3267,0.3267,0.323,0.3267,4800.0],["1981-12-07",0.3267,0.3267,0.3267,0.3267,0.0],["1981-12-08",0.3304,0.3304,0.3304,0.3304,2400.0],["1981-12-09",0.3285,0.3285,0.3285,0.3285,9600.0],["1981-12-10",0.3285,0.3304,0.3267,0.3304,2400.0],["1981-12-11",0.3323,0.3341,0.3323,0.3323,2400.0],["1981-12-14",0.3323,0.3323,0.3323,0.3323,2400.0],["1981-12-15",0.3341,0.3341,0.3341,0.3341,1200.0],["1981-12-16",0.3341,0.3397,0.3341,0.3341,10800.0],["1981-12-17",0.3341,0.3341,0.3341,0.3341,0.0],["1981-12-18",0.3341,0.3341,0.3341,0.3341,0.0],["1981-12-21",0.3341,0.3341,0.3341,0.3341,0.0],["1981-12-22",0.3341,0.3341,0.3341,0.3341,0.0],["1981-12-23",0.3341,0.3341,0.3341,0.3341,0.0],["1981-12-24",0.3341,0.3341,0.3304,0.3341,3600.0],["1981-12-28",0.3341,0.3341,0.3341,0.3341,0.0],["1981-12-29",0.3341,0.3341,0.3341,0.3341,0.0],["1981-12-30",0.3341,0.3378,0.3341,0.3341,4800.0],["1981-12-31",0.3378,0.3378,0.3378,0.3378,3600.0],["1982-01-04",0.3415,0.3415,0.3415,0.3415,1200.0],["1982-01-05",0.3397,0.3397,0.3397,0.3397,2400.0],["1982-01-06",0.3397,0.3397,0.336,0.3397,3600.0],["1982-01-07",0.3378,0.3378,0.336,0.336,6000.0],["1982-01-08",0.336,0.336,0.336,0.336,0.0],["1982-01-11",0.336,0.3397,0.3304,0.3378,14400.0],["1982-01-12",0.3378,0.3378,0.3378,0.3378,0.0],["1982-01-13",0.3378,0.3378,0.3378,0.3378,0.0],["1982-01-14",0.3397,0.3397,0.3397,0.3397,3600.0],["1982-01-15",0.3415,0.349,0.3415,0.349,18000.0],["1982-01-18",0.3527,0.3527,0.3527,0.3527,3600.0],["1982-01-19",0.3527,0.3527,0.3527,0.3527,1200.0],["1982-01-20",0.3508,0.3508,0.3508,0.3508,1200.0],["1982-01-21",0.3508,0.3508,0.3508,0.3508,0.0],["1982-01-22",0.3471,0.3471,0.3453,0.3453,4800.0],["1982-01-25",0.3453,0.3453,0.3453,0.3453,0.0],["1982-01-26",0.3453,0.3453,0.3453,0.3453,0.0],["1982-01-27",0.3453,0.3471,0.3434,0.3471,7200.0],["1982-01-28",0.3471,0.349,0.3453,0.349,7200.0],["1982-01-29",0.349,0.349,0.349,0.349,0.0],["1982-02-01",0.349,0.349,0.349,0.349,1200.0],["1982-02-02",0.344,0.344,0.3421,0.3421,19200.0],["1982-02-03",0.3421,0.3459,0.3421,0.3459,6000.0],["1982-02-04",0.3459,0.3459,0.3421,0.3459,3600.0],["1982-02-05",0.3459,0.3497,0.3421,0.3421,7200.0],["1982-02-08",0.3421,0.3421,0.3421,0.3421,0.0],["1982-02-09",0.3421,0.3421,0.3421,0.3421,1200.0],["1982-02-10",0.3421,0.3421,0.3421,0.3421,0.0],["1982-02-11",0.3421,0.3421,0.3421,0.3421,0.0],["1982-02-12",0.3383,0.3383,0.3383,0.3383,4800.0],["1982-02-16",0.3383,0.3383,0.3345,0.3345,2400.0],["1982-02-17",0.3383,0.3383,0.3383,0.3383,1200.0],["1982-02-18",0.3345,0.3345,0.3345,0.3345,1200.0],["1982-02-19",0.3383,0.3383,0.3383,0.3383,1200.0],["1982-02-22",0.3345,0.3345,0.3307,0.3307,10800.0],["1982-02-23",0.3307,0.3307,0.3307,0.3307,0.0],["1982-02-24",0.3307,0.3307,0.3307,0.3307,0.0],["1982-02-25",0.3307,0.3345,0.3307,0.3345,9600.0],["1982-02-26",0.3307,0.3307,0.3288,0.3288,4800.0],["1982-03-01",0.3326,0.3326,0.3326,0.3326,3600.0],["1982-03-02",0.3326,0.3345,0.3326,0.3345,4800.0],["1982-03-03",0.3345,0.3345,0.3345,0.3345,0.0],["1982-03-04",0.3326,0.3326,0.3326,0.3326,2400.0],["1982-03-05",0.3288,0.3288,0.3288,0.3288,1200.0],["1982-03-08",0.3326,0.3326,0.3326,0.3326,1200.0],["1982-03-09",0.3288,0.3288,0.3288,0.3288,2400.0],["1982-03-10",0.3269,0.3269,0.3269,0.3269,6000.0],["1982-03-11",0.3269,0.3269,0.3269,0.3269,0.0],["1982-03-12",0.3269,0.3269,0.3269,0.3269,1200.0],["1982-03-15",0.3307,0.3326,0.3307,0.3326,3600.0],["1982-03-16",0.3288,0.3288,0.3269,0.3269,8400.0],["1982-03-17",0.3269,0.3269,0.3269,0.3269,0.0],["1982-03-18",0.3269,0.3269,0.3269,0.3269,0.0],["1982-03-19",0.3269,0.3269,0.3269,0.3269,0.0],["1982-03-22",0.3231,0.3231,0.3231,0.3231,1200.0],["1982-03-23",0.3231,0.3231,0.3231,0.3231,0.0],["1982-03-24",0.3231,0.3231,0.3231,0.3231,0.0],["1982-03-25",0.3193,0.3193,0.3174,0.3174,3600.0],["1982-03-26",0.3174,0.3193,0.3174,0.3193,4800.0],["1982-03-29",0.3174,0.3174,0.3174,0.3174,4800.0],["1982-03-30",0.3174,0.3174,0.3174,0.3174,0.0],["1982-03-31",0.3174,0.3174,0.3174,0.3174,0.0],["1982-04-01",0.3174,0.3174,0.3174,0.3174,0.0],["1982-04-02",0.3212,0.3231,0.3212,0.3231,6000.0],["1982-04-05",0.3193,0.3193,0.3193,0.3193,2400.0],["1982-04-06",0.3193,0.3212,0.3193,0.3212,12000.0],["1982-04-07",0.325,0.3269,0.325,0.3269,6000.0],["1982-04-08",0.3269,0.3269,0.3269,0.3269,0.0],["1982-04-12",0.3269,0.3269,0.3269,0.3269,0.0],["1982-04-13",0.3269,0.3269,0.3269,0.3269,0.0],["1982-04-14",0.3269,0.3269,0.3269,0.3269,0.0],["1982-04-15",0.3269,0.3269,0.3269,0.3269,0.0],["1982-04-16",0.3269,0.3288,0.3269,0.3288,3600.0],["1982-04-19",0.3288,0.3288,0.3288,0.3288,0.0],["1982-04-20",0.3269,0.3269,0.3231,0.3269,8400.0],["1982-04-21",0.3307,0.3345,0.3307,0.3345,6000.0],["1982-04-22",0.3345,0.3345,0.3345,0.3345,2400.0],["1982-04-23",0.3383,0.3421,0.3383,0.3421,7200.0],["1982-04-26",0.3402,0.3402,0.3364,0.3402,4800.0],["1982-04-27",0.3488,0.3527,0.3429,0.3527,16800.0],["1982-04-28",0.3527,0.3546,0.3488,0.3546,6000.0],["1982-04-29",0.3585,0.3624,0.3585,0.3624,6000.0],["1982-04-30",0.3663,0.3663,0.3663,0.3663,1200.0],["1982-05-03",0.3702,0.3702,0.3702,0.3702,1200.0],["1982-05-04",0.3702,0.3702,0.3702,0.3702,0.0],["1982-05-05",0.3702,0.3702,0.3702,0.3702,0.0],["1982-05-06",0.3741,0.3741,0.3741,0.3741,2400.0],["1982-05-07",0.3722,0.3722,0.3722,0.3722,2400.0],["1982-05-10",0.3722,0.3722,0.3722,0.3722,0.0],["1982-05-11",0.3722,0.3741,0.3722,0.3741,3600.0],["1982-05-12",0.3741,0.3741,0.3741,0.3741,2400.0],["1982-05-13",0.3741,0.3741,0.3741,0.3741,0.0],["1982-05-14",0.3722,0.3722,0.3722,0.3722,2400.0],["1982-05-17",0.3722,0.3722,0.3722,0.3722,0.0],["1982-05-18",0.3722,0.3722,0.3722,0.3722,2400.0],["1982-05-19",0.3722,0.3722,0.3722,0.3722,4800.0],["1982-05-20",0.3722,0.3722,0.3722,0.3722,2400.0],["1982-05-21",0.3761,0.3761,0.3761,0.3761,1200.0],["1982-05-24",0.3761,0.38,0.3761,0.3761,2400.0],["1982-05-25",0.3761,0.3761,0.3761,0.3761,0.0],["1982-05-26",0.3741,0.3741,0.3722,0.3722,3600.0],["1982-05-27",0.3722,0.3722,0.3722,0.3722,0.0],["1982-05-28",0.3722,0.3722,0.3722,0.3722,0.0],["1982-06-01",0.3722,0.3722,0.3722,0.3722,1200.0],["1982-06-02",0.3761,0.3761,0.3761,0.3761,1200.0],["1982-06-03",0.3741,0.3741,0.3741,0.3741,2400.0],["1982-06-04",0.3741,0.3741,0.3741,0.3741,2400.0],["1982-06-07",0.3741,0.3741,0.3741,0.3741,8400.0],["1982-06-08",0.3741,0.3741,0.3741,0.3741,0.0],["1982-06-09",0.3741,0.3741,0.3741,0.3741,0.0],["1982-06-10",0.3741,0.3741,0.3741,0.3741,1200.0],["1982-06-11",0.3722,0.3722,0.3722,0.3722,1200.0],["1982-06-14",0.3702,0.3702,0.3702,0.3702,3600.0],["1982-06-15",0.3741,0.378,0.3741,0.378,15600.0],["1982-06-16",0.378,0.378,0.378,0.378,0.0],["1982-06-17",0.378,0.378,0.3722,0.3722,8400.0],["1982-06-18",0.3702,0.3702,0.3702,0.3702,2400.0],["1982-06-21",0.3722,0.3722,0.3722,0.3722,1200.0],["1982-06-22",0.3683,0.3683,0.3683,0.3683,2400.0],["1982-06-23",0.3683,0.3683,0.3683,0.3683,0.0],["1982-06-24",0.3722,0.3722,0.3722,0.3722,1200.0],["1982-06-25",0.3722,0.3722,0.3722,0.3722,0.0],["1982-06-28",0.3722,0.3722,0.3722,0.3722,0.0],["1982-06-29",0.3702,0.3702,0.3702,0.3702,2400.0],["1982-06-30",0.3702,0.3702,0.3702,0.3702,0.0],["1982-07-01",0.3722,0.3741,0.3722,0.3741,3600.0],["1982-07-02",0.3702,0.3702,0.3702,0.3702,1200.0],["1982-07-06",0.3663,0.3663,0.3663,0.3663,2400.0],["1982-07-07",0.3644,0.3644,0.3644,0.3644,2400.0],["1982-07-08",0.3644,0.3644,0.3644,0.3644,0.0],["1982-07-09",0.3683,0.3683,0.3683,0.3683,1200.0],["1982-07-12",0.3663,0.3663,0.3605,0.3605,10800.0],["1982-07-13",0.3566,0.3566,0.3546,0.3546,4800.0],["1982-07-14",0.3507,0.3507,0.3507,0.3507,4800.0],["1982-07-15",0.3507,0.3507,0.3507,0.3507,0.0],["1982-07-16",0.3468,0.3468,0.3429,0.3429,3600.0],["1982-07-19",0.3429,0.3429,0.3429,0.3429,0.0],["1982-07-20",0.3429,0.3429,0.3429,0.3429,0.0],["1982-07-21",0.3429,0.3429,0.3429,0.3429,0.0],["1982-07-22",0.3468,0.3488,0.3468,0.3488,2400.0],["1982-07-23",0.3488,0.3488,0.3488,0.3488,1200.0],["1982-07-26",0.3488,0.3488,0.3488,0.3488,1200.0],["1982-07-27",0.3436,0.3436,0.3396,0.3396,12000.0],["1982-07-28",0.3376,0.3376,0.3316,0.3316,6000.0],["1982-07-29",0.3276,0.3276,0.3236,0.3236,6000.0],["1982-07-30",0.3236,0.3236,0.3236,0.3236,0.0],["1982-08-02",0.3236,0.3236,0.3236,0.3236,0.0],["1982-08-03",0.3276,0.3276,0.3276,0.3276,1200.0],["1982-08-04",0.3276,0.3276,0.3276,0.3276,0.0],["1982-08-05",0.3276,0.3276,0.3276,0.3276,0.0],["1982-08-06",0.3276,0.3276,0.3276,0.3276,1200.0],["1982-08-09",0.3276,0.3276,0.3276,0.3276,0.0],["1982-08-10",0.3276,0.3316,0.3236,0.3236,19200.0],["1982-08-11",0.3236,0.3236,0.3236,0.3236,8400.0],["1982-08-12",0.3196,0.3196,0.3036,0.3116,36000.0],["1982-08-13",0.3156,0.3216,0.3156,0.3176,12000.0],["1982-08-16",0.3216,0.3236,0.3216,0.3216,9600.0],["1982-08-17",0.3216,0.3256,0.3216,0.3256,4800.0],["1982-08-18",0.3276,0.3356,0.3276,0.3356,8400.0],["1982-08-19",0.3356,0.3356,0.3316,0.3316,3600.0],["1982-08-20",0.3316,0.3316,0.3316,0.3316,0.0],["1982-08-23",0.3356,0.3396,0.3356,0.3396,2400.0],["1982-08-24",0.3416,0.3436,0.3416,0.3416,3600.0],["1982-08-25",0.3416,0.3416,0.3416,0.3416,0.0],["1982-08-26",0.3416,0.3416,0.3416,0.3416,0.0],["1982-08-27",0.3416,0.3416,0.3416,0.3416,0.0],["1982-08-30",0.3416,0.3476,0.3396,0.3456,9600.0],["1982-08-31",0.3476,0.3516,0.3476,0.3496,8400.0],["1982-09-01",0.3496,0.3496,0.3496,0.3496,0.0],["1982-09-02",0.3496,0.3496,0.3496,0.3496,0.0],["1982-09-03",0.3516,0.3596,0.3516,0.3596,9600.0],["1982-09-07",0.3616,0.3616,0.3616,0.3616,2400.0],["1982-09-08",0.3636,0.3676,0.3636,0.3636,7200.0],["1982-09-09",0.3676,0.3676,0.3676,0.3676,2400.0],["1982-09-10",0.3656,0.3656,0.3636,0.3636,9600.0],["1982-09-13",0.3656,0.3676,0.3656,0.3656,6000.0],["1982-09-14",0.3656,0.3656,0.3656,0.3656,0.0],["1982-09-15",0.3676,0.3676,0.3676,0.3676,2400.0],["1982-09-16",0.3696,0.3716,0.3696,0.3696,14400.0],["1982-09-17",0.3696,0.3736,0.3696,0.3736,7200.0],["1982-09-20",0.3716,0.3716,0.3716,0.3716,2400.0],["1982-09-21",0.3716,0.3716,0.3716,0.3716,0.0],["1982-09-22",0.3716,0.3716,0.3716,0.3716,0.0],["1982-09-23",0.3676,0.3676,0.3676,0.3676,4800.0],["1982-09-24",0.3676,0.3676,0.3676,0.3676,0.0],["1982-09-27",0.3676,0.3676,0.3676,0.3676,0.0],["1982-09-28",0.3676,0.3676,0.3676,0.3676,0.0],["1982-09-29",0.3676,0.3676,0.3676,0.3676,0.0],["1982-09-30",0.3676,0.3676,0.3676,0.3676,0.0],["1982-10-01",0.3676,0.3676,0.3676,0.3676,0.0],["1982-10-04",0.3676,0.3676,0.3676,0.3676,0.0],["1982-10-05",0.3656,0.3656,0.3656,0.3656,2400.0],["1982-10-06",0.3656,0.3656,0.3656,0.3656,0.0],["1982-10-07",0.3656,0.3656,0.3636,0.3636,6000.0],["1982-10-08",0.3676,0.3736,0.3676,0.3736,8400.0],["1982-10-11",0.3776,0.3776,0.3776,0.3776,1200.0],["1982-10-12",0.3716,0.3716,0.3716,0.3716,3600.0],["1982-10-13",0.3716,0.3716,0.3716,0.3716,0.0],["1982-10-14",0.3716,0.3756,0.3716,0.3756,3600.0],["1982-10-15",0.3756,0.3756,0.3756,0.3756,0.0],["1982-10-18",0.3756,0.3756,0.3756,0.3756,0.0],["1982-10-19",0.3756,0.3756,0.3756,0.3756,4800.0],["1982-10-20",0.3756,0.3776,0.3716,0.3756,18000.0],["1982-10-21",0.3776,0.3796,0.3776,0.3776,8400.0],["1982-10-22",0.3776,0.3816,0.3776,0.3816,3600.0],["1982-10-25",0.3915,0.3915,0.3915,0.3915,8400.0],["1982-10-26",0.3944,0.3944,0.3944,0.3944,1200.0],["1982-10-27",0.3964,0.3964,0.3964,0.3964,4800.0],["1982-10-28",0.4005,0.4005,0.4005,0.4005,1200.0],["1982-10-29",0.3985,0.3985,0.3985,0.3985,1200.0],["1982-11-01",0.3985,0.3985,0.3944,0.3985,4800.0],["1982-11-02",0.3944,0.3944,0.3883,0.3883,9600.0],["1982-11-03",0.3883,0.3883,0.3883,0.3883,0.0],["1982-11-04",0.3883,0.3883,0.3883,0.3883,6000.0],["1982-11-05",0.3924,0.3985,0.3924,0.3985,4800.0],["1982-11-08",0.3985,0.4026,0.3985,0.3985,12000.0],["1982-11-09",0.3985,0.3985,0.3985,0.3985,6000.0],["1982-11-10",0.3985,0.3985,0.3985,0.3985,0.0],["1982-11-11",0.3985,0.3985,0.3924,0.3924,10800.0],["1982-11-12",0.3924,0.3924,0.3924,0.3924,1200.0],["1982-11-15",0.3924,0.3924,0.3924,0.3924,0.0],["1982-11-16",0.3924,0.3924,0.3924,0.3924,0.0],["1982-11-17",0.3924,0.3924,0.3924,0.3924,0.0],["1982-11-18",0.3924,0.3924,0.3924,0.3924,0.0],["1982-11-19",0.3924,0.3924,0.3924,0.3924,0.0],["1982-11-22",0.3903,0.3903,0.3821,0.3821,9600.0],["1982-11-23",0.3821,0.3821,0.3821,0.3821,0.0],["1982-11-24",0.3801,0.3801,0.3801,0.3801,3600.0],["1982-11-26",0.3842,0.3842,0.3842,0.3842,2400.0],["1982-11-29",0.3842,0.3842,0.3842,0.3842,0.0],["1982-11-30",0.3842,0.3842,0.3842,0.3842,0.0],["1982-12-01",0.3842,0.3842,0.3842,0.3842,0.0],["1982-12-02",0.3842,0.3883,0.3842,0.3883,3600.0],["1982-12-03",0.3862,0.3862,0.3801,0.3801,7200.0],["1982-12-06",0.3801,0.3801,0.3801,0.3801,0.0],["1982-12-07",0.3821,0.3862,0.3821,0.3821,6000.0],["1982-12-08",0.3862,0.3862,0.3862,0.3862,2400.0],["1982-12-09",0.3883,0.3924,0.3883,0.3924,2400.0],["1982-12-10",0.3924,0.3924,0.3924,0.3924,0.0],["1982-12-13",0.3964,0.3964,0.3964,0.3964,1200.0],["1982-12-14",0.4005,0.4067,0.4005,0.4067,4800.0],["1982-12-15",0.4108,0.4108,0.4108,0.4108,1200.0],["1982-12-16",0.4108,0.4108,0.4108,0.4108,0.0],["1982-12-17",0.4108,0.4108,0.4108,0.4108,0.0],["1982-12-20",0.4087,0.4087,0.4087,0.4087,3600.0],["1982-12-21",0.4087,0.4087,0.4005,0.4087,19200.0],["1982-12-22",0.4087,0.4087,0.4087,0.4087,1200.0],["1982-12-23",0.4087,0.4087,0.4087,0.4087,2400.0],["1982-12-27",0.4087,0.4087,0.4046,0.4087,6000.0],["1982-12-28",0.4087,0.4087,0.4087,0.4087,0.0],["1982-12-29",0.4087,0.4087,0.4087,0.4087,0.0],["1982-12-30",0.4128,0.4128,0.4128,0.4128,1200.0],["1982-12-31",0.4128,0.4169,0.4128,0.4169,9600.0],["1983-01-03",0.423,0.4251,0.423,0.423,22800.0],["1983-01-04",0.423,0.423,0.423,0.423,0.0],["1983-01-05",0.4271,0.4271,0.4271,0.4271,1200.0],["1983-01-06",0.4312,0.4312,0.4312,0.4312,1200.0],["1983-01-07",0.4271,0.4271,0.423,0.423,16800.0],["1983-01-10",0.4251,0.4271,0.4251,0.4251,2400.0],["1983-01-11",0.4251,0.4251,0.4251,0.4251,0.0],["1983-01-12",0.4251,0.4251,0.4251,0.4251,0.0],["1983-01-13",0.4251,0.4251,0.4251,0.4251,2400.0],["1983-01-14",0.4251,0.4251,0.4251,0.4251,0.0],["1983-01-17",0.423,0.423,0.423,0.423,1200.0],["1983-01-18",0.423,0.423,0.423,0.423,6000.0],["1983-01-19",0.423,0.423,0.423,0.423,9600.0],["1983-01-20",0.423,0.423,0.423,0.423,0.0],["1983-01-21",0.4271,0.4271,0.4271,0.4271,1200.0],["1983-01-24",0.4271,0.4271,0.4271,0.4271,0.0],["1983-01-25",0.4271,0.4291,0.4251,0.4291,2400.0],["1983-01-26",0.4332,0.4332,0.4332,0.4332,7200.0],["1983-01-27",0.4373,0.4373,0.4373,0.4373,1200.0],["1983-01-28",0.4373,0.4373,0.4373,0.4373,0.0],["1983-01-31",0.4394,0.4394,0.4394,0.4394,1200.0],["1983-02-01",0.4394,0.4394,0.4394,0.4394,0.0],["1983-02-02",0.4494,0.4494,0.4348,0.4494,13200.0],["1983-02-03",0.4557,0.4661,0.4557,0.4661,7200.0],["1983-02-04",0.4703,0.4787,0.4703,0.4766,4800.0],["1983-02-07",0.4807,0.4807,0.4807,0.4807,1200.0],["1983-02-08",0.4787,0.4787,0.4787,0.4787,3600.0],["1983-02-09",0.4787,0.4787,0.4787,0.4787,0.0],["1983-02-10",0.487,0.487,0.487,0.487,6000.0],["1983-02-11",0.487,0.5079,0.4849,0.5058,10800.0],["1983-02-14",0.5058,0.51,0.5058,0.5079,8400.0],["1983-02-15",0.5121,0.5414,0.5121,0.5414,7200.0],["1983-02-16",0.5393,0.5393,0.5393,0.5393,1200.0],["1983-02-17",0.5476,0.5476,0.5476,0.5476,2400.0],["1983-02-18",0.556,0.556,0.556,0.556,1200.0],["1983-02-22",0.5539,0.5539,0.5539,0.5539,2400.0],["1983-02-23",0.5518,0.5518,0.5476,0.5476,8400.0],["1983-02-24",0.5476,0.5476,0.5476,0.5476,2400.0],["1983-02-25",0.5476,0.5476,0.5476,0.5476,2400.0],["1983-02-28",0.5435,0.5435,0.5435,0.5435,6000.0],["1983-03-01",0.5435,0.5435,0.5435,0.5435,6000.0],["1983-03-02",0.5435,0.5435,0.5393,0.5393,4800.0],["1983-03-03",0.5351,0.5351,0.5351,0.5351,1200.0],["1983-03-04",0.5351,0.5351,0.5351,0.5351,0.0],["1983-03-07",0.5393,0.5414,0.5393,0.5414,3600.0],["1983-03-08",0.5414,0.5414,0.5372,0.5372,4800.0],["1983-03-09",0.5372,0.5372,0.5372,0.5372,0.0],["1983-03-10",0.5351,0.5351,0.5309,0.5309,4800.0],["1983-03-11",0.533,0.533,0.533,0.533,2400.0],["1983-03-14",0.5288,0.5288,0.5288,0.5288,1200.0],["1983-03-15",0.5288,0.5288,0.5288,0.5288,6000.0],["1983-03-16",0.5267,0.5267,0.5267,0.5267,7200.0],["1983-03-17",0.5267,0.5288,0.5267,0.5288,2400.0],["1983-03-18",0.5246,0.5246,0.5205,0.5205,7200.0],["1983-03-21",0.5079,0.5079,0.5037,0.5037,13200.0],["1983-03-22",0.5017,0.5017,0.5017,0.5017,3600.0],["1983-03-23",0.5017,0.5017,0.5017,0.5017,0.0],["1983-03-24",0.5017,0.5017,0.5017,0.5017,0.0],["1983-03-25",0.5017,0.5017,0.5017,0.5017,2400.0],["1983-03-28",0.5058,0.51,0.5058,0.51,12000.0],["1983-03-29",0.51,0.5184,0.51,0.5184,8400.0],["1983-03-30",0.5184,0.5184,0.5184,0.5184,0.0],["1983-03-31",0.5184,0.5184,0.5184,0.5184,0.0],["1983-04-04",0.5142,0.5142,0.5017,0.5017,20400.0],["1983-04-05",0.5017,0.5017,0.5017,0.5017,0.0],["1983-04-06",0.5017,0.5017,0.5017,0.5017,0.0],["1983-04-07",0.5017,0.5017,0.5017,0.5017,0.0],["1983-04-08",0.5017,0.5017,0.4975,0.4975,3600.0],["1983-04-11",0.5017,0.5037,0.5017,0.5037,3600.0],["1983-04-12",0.4996,0.4996,0.4975,0.4975,4800.0],["1983-04-13",0.4975,0.4975,0.4975,0.4975,0.0],["1983-04-14",0.4954,0.4954,0.4891,0.4891,8400.0],["1983-04-15",0.4891,0.4891,0.4891,0.4891,0.0],["1983-04-18",0.5058,0.5058,0.5058,0.5058,12000.0],["1983-04-19",0.5058,0.5058,0.5058,0.5058,0.0],["1983-04-20",0.51,0.5121,0.51,0.51,6000.0],["1983-04-21",0.5058,0.5058,0.5017,0.5017,10800.0],["1983-04-22",0.5017,0.5058,0.5017,0.5037,9600.0],["1983-04-25",0.5037,0.5079,0.5037,0.5037,2400.0],["1983-04-26",0.5033,0.5033,0.5033,0.5033,0.0],["1983-04-27",0.5054,0.5054,0.5054,0.5054,18000.0],["1983-04-28",0.5012,0.5012,0.5012,0.5012,8400.0],["1983-04-29",0.5012,0.5012,0.5012,0.5012,28800.0],["1983-05-02",0.499,0.499,0.499,0.499,1200.0],["1983-05-03",0.499,0.499,0.499,0.499,0.0],["1983-05-04",0.499,0.5161,0.4969,0.5161,19200.0],["1983-05-05",0.5161,0.5161,0.5161,0.5161,0.0],["1983-05-06",0.5161,0.5204,0.5161,0.5161,10800.0],["1983-05-09",0.578,0.5865,0.578,0.5865,44400.0],["1983-05-10",0.5908,0.6036,0.5908,0.5908,33600.0],["1983-05-11",0.5886,0.5886,0.5801,0.5801,19200.0],["1983-05-12",0.5801,0.5865,0.5801,0.5801,7200.0],["1983-05-13",0.5801,0.5801,0.5801,0.5801,3600.0],["1983-05-16",0.578,0.578,0.5737,0.5737,3600.0],["1983-05-17",0.5694,0.5694,0.5673,0.5673,3600.0],["1983-05-18",0.5694,0.5694,0.5694,0.5694,3600.0],["1983-05-19",0.5737,0.5758,0.5737,0.5758,6000.0],["1983-05-20",0.578,0.5822,0.578,0.5822,9600.0],["1983-05-23",0.5822,0.5822,0.5822,0.5822,0.0],["1983-05-24",0.5801,0.5801,0.5801,0.5801,2400.0],["1983-05-25",0.5844,0.5844,0.5844,0.5844,1200.0],["1983-05-26",0.5886,0.5886,0.5886,0.5886,1200.0],["1983-05-27",0.5908,0.5908,0.5908,0.5908,2400.0],["1983-05-31",0.5908,0.5908,0.5908,0.5908,2400.0],["1983-06-01",0.5886,0.5886,0.5886,0.5886,1200.0],["1983-06-02",0.5929,0.5929,0.5929,0.5929,1200.0],["1983-06-03",0.5908,0.5908,0.5844,0.5844,7200.0],["1983-06-06",0.5844,0.5844,0.5844,0.5844,0.0],["1983-06-07",0.5822,0.5822,0.5822,0.5822,1200.0],["1983-06-08",0.5801,0.5801,0.5801,0.5801,6000.0],["1983-06-09",0.5801,0.5801,0.5801,0.5801,0.0],["1983-06-10",0.5801,0.5801,0.578,0.578,2400.0],["1983-06-13",0.578,0.578,0.578,0.578,0.0],["1983-06-14",0.578,0.578,0.578,0.578,0.0],["1983-06-15",0.5758,0.5758,0.5758,0.5758,1200.0],["1983-06-16",0.5758,0.5758,0.5758,0.5758,0.0],["1983-06-17",0.5716,0.5716,0.5694,0.5716,7200.0],["1983-06-20",0.5673,0.5673,0.5673,0.5673,1200.0],["1983-06-21",0.5716,0.5716,0.5716,0.5716,2400.0],["1983-06-22",0.5673,0.5673,0.563,0.563,7200.0],["1983-06-23",0.5694,0.5694,0.5694,0.5694,6000.0],["1983-06-24",0.5652,0.5652,0.5652,0.5652,1200.0],["1983-06-27",0.5652,0.5652,0.5652,0.5652,0.0],["1983-06-28",0.5652,0.5652,0.5652,0.5652,0.0],["1983-06-29",0.5652,0.5652,0.5652,0.5652,0.0],["1983-06-30",0.5652,0.5652,0.5652,0.5652,0.0],["1983-07-01",0.5652,0.5652,0.5652,0.5652,0.0],["1983-07-05",0.5652,0.5652,0.5652,0.5652,0.0],["1983-07-06",0.563,0.563,0.563,0.563,2400.0],["1983-07-07",0.563,0.563,0.563,0.563,0.0],["1983-07-08",0.5673,0.5716,0.5673,0.5716,6000.0],["1983-07-11",0.5673,0.5673,0.5673,0.5673,2400.0],["1983-07-12",0.5673,0.5673,0.5673,0.5673,0.0],["1983-07-13",0.5673,0.5673,0.5673,0.5673,0.0],["1983-07-14",0.5673,0.5673,0.5673,0.5673,0.0],["1983-07-15",0.563,0.563,0.563,0.563,2400.0],["1983-07-18",0.5588,0.5588,0.5566,0.5566,2400.0],["1983-07-19",0.5545,0.5545,0.5502,0.5502,2400.0],["1983-07-20",0.5502,0.5524,0.546,0.5524,4800.0],["1983-07-21",0.5566,0.5566,0.5566,0.5566,2400.0],["1983-07-22",0.5566,0.5609,0.5566,0.5566,4800.0],["1983-07-25",0.5545,0.5545,0.5545,0.5545,1200.0],["1983-07-26",0.5584,0.5584,0.5562,0.5562,6000.0],["1983-07-27",0.5519,0.5519,0.5497,0.5497,2400.0],["1983-07-28",0.5454,0.5454,0.5432,0.5432,6000.0],["1983-07-29",0.5432,0.5432,0.5432,0.5432,0.0],["1983-08-01",0.541,0.541,0.541,0.541,6000.0],["1983-08-02",0.541,0.5454,0.541,0.541,6000.0],["1983-08-03",0.541,0.541,0.541,0.541,0.0],["1983-08-04",0.5454,0.5454,0.5454,0.5454,2400.0],["1983-08-05",0.5454,0.5454,0.5454,0.5454,0.0],["1983-08-08",0.5454,0.5454,0.5454,0.5454,0.0],["1983-08-09",0.5454,0.5454,0.5454,0.5454,0.0],["1983-08-10",0.5454,0.5454,0.5454,0.5454,1200.0],["1983-08-11",0.5454,0.5454,0.5454,0.5454,0.0],["1983-08-12",0.5454,0.5454,0.5432,0.5432,2400.0],["1983-08-15",0.5432,0.5432,0.5432,0.5432,0.0],["1983-08-16",0.541,0.541,0.541,0.541,1200.0],["1983-08-17",0.541,0.541,0.541,0.541,0.0],["1983-08-18",0.541,0.541,0.541,0.541,2400.0],["1983-08-19",0.5454,0.5454,0.5454,0.5454,1200.0],["1983-08-22",0.541,0.541,0.541,0.541,2400.0],["1983-08-23",0.5389,0.5389,0.5367,0.5389,16800.0],["1983-08-24",0.5389,0.5432,0.5389,0.5432,4800.0],["1983-08-25",0.5389,0.5389,0.5367,0.5367,3600.0],["1983-08-26",0.5323,0.5323,0.5302,0.5302,9600.0],["1983-08-29",0.5302,0.5302,0.5302,0.5302,0.0],["1983-08-30",0.5345,0.5345,0.5345,0.5345,6000.0],["1983-08-31",0.5345,0.5345,0.5345,0.5345,6000.0],["1983-09-01",0.5389,0.5475,0.5389,0.5475,9600.0],["1983-09-02",0.5454,0.5454,0.5454,0.5454,1200.0],["1983-09-06",0.5454,0.5454,0.5454,0.5454,0.0],["1983-09-07",0.5454,0.5454,0.5454,0.5454,0.0],["1983-09-08",0.5519,0.5519,0.5519,0.5519,1200.0],["1983-09-09",0.5519,0.5562,0.5519,0.5562,2400.0],["1983-09-12",0.5562,0.5562,0.5562,0.5562,0.0],["1983-09-13",0.5562,0.5562,0.5562,0.5562,0.0],["1983-09-14",0.5562,0.5562,0.5562,0.5562,0.0],["1983-09-15",0.5562,0.5562,0.5562,0.5562,0.0],["1983-09-16",0.5562,0.5562,0.5562,0.5562,0.0],["1983-09-19",0.5606,0.5606,0.5606,0.5606,3600.0],["1983-09-20",0.5606,0.5606,0.5606,0.5606,1200.0],["1983-09-21",0.5606,0.5606,0.5606,0.5606,0.0],["1983-09-22",0.5649,0.5649,0.5649,0.5649,1200.0],["1983-09-23",0.5628,0.5628,0.5562,0.5562,15600.0],["1983-09-26",0.5562,0.5562,0.5562,0.5562,3600.0],["1983-09-27",0.5562,0.5562,0.5562,0.5562,0.0],["1983-09-28",0.5562,0.5562,0.5562,0.5562,0.0],["1983-09-29",0.5606,0.5606,0.5606,0.5606,2400.0],["1983-09-30",0.5649,0.5671,0.5649,0.5649,4800.0],["1983-10-03",0.5649,0.5649,0.5649,0.5649,0.0],["1983-10-04",0.5649,0.5649,0.5649,0.5649,0.0],["1983-10-05",0.5649,0.5649,0.5649,0.5649,0.0],["1983-10-06",0.5649,0.5649,0.5649,0.5649,0.0],["1983-10-07",0.5649,0.5649,0.5649,0.5649,0.0],["1983-10-10",0.5649,0.5649,0.5649,0.5649,2400.0],["1983-10-11",0.5649,0.5649,0.5649,0.5649,2400.0],["1983-10-12",0.5649,0.5649,0.5649,0.5649,0.0],["1983-10-13",0.5649,0.5649,0.5649,0.5649,0.0],["1983-10-14",0.5649,0.5649,0.5649,0.5649,0.0],["1983-10-17",0.5693,0.5693,0.5693,0.5693,1200.0],["1983-10-18",0.5671,0.5671,0.5649,0.5649,4800.0],["1983-10-19",0.5649,0.5649,0.5649,0.5649,9600.0],["1983-10-20",0.5693,0.5736,0.5693,0.5714,8400.0],["1983-10-21",0.5671,0.5671,0.5671,0.5671,4800.0],["1983-10-24",0.5649,0.5649,0.5649,0.5649,3600.0],["1983-10-25",0.5649,0.5649,0.5649,0.5649,0.0],["1983-10-26",0.5645,0.5645,0.5645,0.5645,0.0],["1983-10-27",0.5645,0.5645,0.5645,0.5645,0.0],["1983-10-28",0.5645,0.5645,0.5645,0.5645,0.0],["1983-10-31",0.5667,0.5667,0.5623,0.5667,20400.0],["1983-11-01",0.5667,0.5667,0.5667,0.5667,0.0],["1983-11-02",0.5667,0.5667,0.5667,0.5667,0.0],["1983-11-03",0.5667,0.5667,0.5667,0.5667,0.0],["1983-11-04",0.5667,0.5667,0.5667,0.5667,0.0],["1983-11-07",0.5667,0.5667,0.5667,0.5667,0.0],["1983-11-08",0.5667,0.5667,0.5667,0.5667,4800.0],["1983-11-09",0.5667,0.5667,0.5623,0.5667,10800.0],["1983-11-10",0.5667,0.5667,0.5667,0.5667,0.0],["1983-11-11",0.5623,0.5623,0.5578,0.5578,18000.0],["1983-11-14",0.5623,0.5623,0.5623,0.5623,1200.0],["1983-11-15",0.5623,0.5667,0.5601,0.5601,4800.0],["1983-11-16",0.5578,0.5578,0.5578,0.5578,1200.0],["1983-11-17",0.5534,0.5534,0.5534,0.5534,4800.0],["1983-11-18",0.5534,0.5534,0.5534,0.5534,0.0],["1983-11-21",0.5578,0.5578,0.5578,0.5578,2400.0],["1983-11-22",0.5534,0.5534,0.5534,0.5534,1200.0],["1983-11-23",0.5534,0.5534,0.5512,0.5534,4800.0],["1983-11-25",0.5534,0.5534,0.5534,0.5534,0.0],["1983-11-28",0.5578,0.5578,0.5578,0.5578,1200.0],["1983-11-29",0.5578,0.5578,0.5578,0.5578,0.0],["1983-11-30",0.5578,0.5578,0.5578,0.5578,0.0],["1983-12-01",0.5578,0.5623,0.5512,0.5623,16800.0],["1983-12-02",0.5667,0.5711,0.5667,0.5667,8400.0],["1983-12-05",0.5711,0.5711,0.5711,0.5711,3600.0],["1983-12-06",0.5711,0.5733,0.5711,0.5733,3600.0],["1983-12-07",0.5756,0.5756,0.5756,0.5756,1200.0],["1983-12-08",0.5756,0.5756,0.5756,0.5756,2400.0],["1983-12-09",0.5756,0.5756,0.5756,0.5756,0.0],["1983-12-12",0.5711,0.5711,0.5711,0.5711,6000.0],["1983-12-13",0.5689,0.5689,0.5689,0.5689,7200.0],["1983-12-14",0.5689,0.5689,0.5689,0.5689,0.0],["1983-12-15",0.5689,0.5689,0.5689,0.5689,0.0],["1983-12-16",0.5667,0.5667,0.5623,0.5623,7200.0],["1983-12-19",0.5578,0.5578,0.5578,0.5578,1200.0],["1983-12-20",0.5534,0.5534,0.5534,0.5534,2400.0],["1983-12-21",0.5512,0.5512,0.5512,0.5512,3600.0],["1983-12-22",0.5512,0.5556,0.5512,0.5556,6000.0],["1983-12-23",0.5556,0.5556,0.5556,0.5556,0.0],["1983-12-27",0.5512,0.5512,0.5512,0.5512,1200.0],["1983-12-28",0.5512,0.5512,0.5512,0.5512,0.0],["1983-12-29",0.5512,0.5512,0.5512,0.5512,2400.0],["1983-12-30",0.5512,0.5512,0.5512,0.5512,0.0],["1984-01-03",0.5512,0.5512,0.5512,0.5512,0.0],["1984-01-04",0.5512,0.5512,0.5512,0.5512,1200.0],["1984-01-05",0.5512,0.5512,0.5512,0.5512,0.0],["1984-01-06",0.5512,0.5512,0.5512,0.5512,0.0],["1984-01-09",0.5512,0.5512,0.5512,0.5512,0.0],["1984-01-10",0.5556,0.5623,0.5556,0.5623,13200.0],["1984-01-11",0.5667,0.5689,0.5667,0.5689,3600.0],["1984-01-12",0.5667,0.5667,0.5667,0.5667,1200.0],["1984-01-13",0.5711,0.5778,0.5711,0.5778,6000.0],["1984-01-16",0.5756,0.5756,0.5756,0.5756,3600.0],["1984-01-17",0.5778,0.5778,0.5778,0.5778,3600.0],["1984-01-18",0.5756,0.5756,0.5756,0.5756,8400.0],["1984-01-19",0.58,0.58,0.58,0.58,1200.0],["1984-01-20",0.58,0.58,0.58,0.58,0.0],["1984-01-23",0.58,0.58,0.58,0.58,0.0],["1984-01-24",0.58,0.5888,0.58,0.5888,22800.0],["1984-01-25",0.5933,0.6154,0.5933,0.6154,14400.0],["1984-01-26",0.6154,0.6176,0.6132,0.6176,8400.0],["1984-01-27",0.6198,0.6198,0.6198,0.6198,1200.0],["1984-01-30",0.6243,0.6243,0.6243,0.6243,1200.0],["1984-01-31",0.6249,0.6249,0.6249,0.6249,0.0],["1984-02-01",0.6272,0.6272,0.6272,0.6272,1200.0],["1984-02-02",0.6317,0.6317,0.6317,0.6317,1200.0],["1984-02-03",0.6295,0.6295,0.6272,0.6272,3600.0],["1984-02-06",0.6137,0.6137,0.6137,0.6137,10800.0],["1984-02-07",0.6137,0.6137,0.6137,0.6137,0.0],["1984-02-08",0.6114,0.6114,0.6069,0.6069,3600.0],["1984-02-09",0.6024,0.6024,0.5979,0.5979,6000.0],["1984-02-10",0.5979,0.5979,0.5979,0.5979,0.0],["1984-02-13",0.5979,0.5979,0.5979,0.5979,0.0],["1984-02-14",0.5979,0.5979,0.5979,0.5979,0.0],["1984-02-15",0.5956,0.5956,0.5934,0.5956,4800.0],["1984-02-16",0.5956,0.5956,0.5956,0.5956,0.0],["1984-02-17",0.6001,0.6024,0.6001,0.6024,3600.0],["1984-02-21",0.6024,0.6024,0.6024,0.6024,0.0],["1984-02-22",0.6069,0.6069,0.6069,0.6069,2400.0],["1984-02-23",0.6069,0.6091,0.6069,0.6091,3600.0],["1984-02-24",0.6091,0.6091,0.6091,0.6091,2400.0],["1984-02-27",0.6091,0.6091,0.6091,0.6091,2400.0],["1984-02-28",0.6137,0.6137,0.6137,0.6137,2400.0],["1984-02-29",0.6137,0.6137,0.6137,0.6137,2400.0],["1984-03-01",0.6137,0.6137,0.6137,0.6137,0.0],["1984-03-02",0.6137,0.6137,0.6137,0.6137,0.0],["1984-03-05",0.6137,0.6137,0.6137,0.6137,0.0],["1984-03-06",0.6137,0.6137,0.6137,0.6137,1200.0],["1984-03-07",0.6137,0.6137,0.6137,0.6137,0.0],["1984-03-08",0.6091,0.6091,0.6091,0.6091,1200.0],["1984-03-09",0.6091,0.6091,0.6091,0.6091,0.0],["1984-03-12",0.6091,0.6091,0.6091,0.6091,0.0],["1984-03-13",0.6091,0.6091,0.6091,0.6091,0.0],["1984-03-14",0.6091,0.6091,0.6091,0.6091,0.0],["1984-03-15",0.6091,0.6091,0.6091,0.6091,0.0],["1984-03-16",0.6046,0.6046,0.6024,0.6046,7200.0],["1984-03-19",0.6046,0.6046,0.6046,0.6046,0.0],["1984-03-20",0.6046,0.6046,0.6046,0.6046,0.0],["1984-03-21",0.6046,0.6046,0.6046,0.6046,1200.0],["1984-03-22",0.6091,0.6114,0.6091,0.6114,3600.0],["1984-03-23",0.6114,0.6137,0.6114,0.6114,7200.0],["1984-03-26",0.6114,0.6114,0.6114,0.6114,0.0],["1984-03-27",0.6114,0.6114,0.6114,0.6114,3600.0],["1984-03-28",0.6114,0.6114,0.6114,0.6114,0.0],["1984-03-29",0.6114,0.6114,0.6114,0.6114,0.0],["1984-03-30",0.6069,0.6069,0.6046,0.6046,15600.0],["1984-04-02",0.6046,0.6046,0.6046,0.6046,4800.0],["1984-04-03",0.6046,0.6046,0.6046,0.6046,2400.0],["1984-04-04",0.6046,0.6046,0.6046,0.6046,0.0],["1984-04-05",0.6024,0.6024,0.6024,0.6024,3600.0],["1984-04-06",0.6024,0.6024,0.6024,0.6024,0.0],["1984-04-09",0.6069,0.6069,0.6069,0.6069,2400.0],["1984-04-10",0.6069,0.6069,0.6069,0.6069,0.0],["1984-04-11",0.6069,0.6069,0.6069,0.6069,0.0],["1984-04-12",0.6069,0.6069,0.6069,0.6069,0.0],["1984-04-13",0.6046,0.6046,0.6046,0.6046,1200.0],["1984-04-16",0.6046,0.6046,0.6046,0.6046,0.0],["1984-04-17",0.6091,0.6182,0.6091,0.6182,25200.0],["1984-04-18",0.6249,0.6317,0.6249,0.6317,6000.0],["1984-04-19",0.6407,0.6498,0.6407,0.6475,15600.0],["1984-04-23",0.643,0.643,0.6385,0.6385,20400.0],["1984-04-24",0.6385,0.6385,0.6385,0.6385,0.0],["1984-04-25",0.6392,0.6392,0.6392,0.6392,0.0],["1984-04-26",0.6392,0.6392,0.6392,0.6392,0.0],["1984-04-27",0.6369,0.6369,0.6369,0.6369,1200.0],["1984-04-30",0.6369,0.6369,0.6369,0.6369,0.0],["1984-05-01",0.6415,0.6415,0.6415,0.6415,1200.0],["1984-05-02",0.6415,0.6415,0.6392,0.6392,9600.0],["1984-05-03",0.6392,0.6438,0.6392,0.6438,6000.0],["1984-05-04",0.6415,0.6415,0.6415,0.6415,2400.0],["1984-05-07",0.6438,0.6438,0.6438,0.6438,1200.0],["1984-05-08",0.6484,0.653,0.6484,0.6507,8400.0],["1984-05-09",0.6507,0.653,0.6461,0.653,9600.0],["1984-05-10",0.6507,0.6507,0.6507,0.6507,9600.0],["1984-05-11",0.6484,0.6484,0.6461,0.6461,8400.0],["1984-05-14",0.6461,0.6461,0.6461,0.6461,1200.0],["1984-05-15",0.6461,0.6461,0.6461,0.6461,6000.0],["1984-05-16",0.6461,0.6461,0.6438,0.6438,38400.0],["1984-05-17",0.6438,0.6438,0.63,0.63,16800.0],["1984-05-18",0.63,0.63,0.63,0.63,0.0],["1984-05-21",0.63,0.63,0.63,0.63,2400.0],["1984-05-22",0.6254,0.6254,0.6254,0.6254,1200.0],["1984-05-23",0.6254,0.6254,0.6254,0.6254,0.0],["1984-05-24",0.6254,0.6254,0.6254,0.6254,0.0],["1984-05-25",0.6254,0.6254,0.6254,0.6254,4800.0],["1984-05-29",0.6254,0.6346,0.6254,0.6346,10800.0],["1984-05-30",0.6323,0.6323,0.6323,0.6323,3600.0],["1984-05-31",0.6323,0.6323,0.6323,0.6323,3600.0],["1984-06-01",0.6323,0.6323,0.6323,0.6323,1200.0],["1984-06-04",0.6323,0.6323,0.6323,0.6323,2400.0],["1984-06-05",0.6369,0.6392,0.6369,0.6392,3600.0],["1984-06-06",0.6438,0.6484,0.6438,0.6484,4800.0],["1984-06-07",0.6484,0.6484,0.6484,0.6484,0.0],["1984-06-08",0.6484,0.6484,0.6484,0.6484,0.0],["1984-06-11",0.6461,0.6461,0.6438,0.6438,9600.0],["1984-06-12",0.6392,0.6392,0.6392,0.6392,1200.0],["1984-06-13",0.6369,0.6369,0.6369,0.6369,2400.0],["1984-06-14",0.6346,0.6346,0.6346,0.6346,13200.0],["1984-06-15",0.6346,0.6346,0.6346,0.6346,1200.0],["1984-06-18",0.6392,0.6438,0.6392,0.6438,12000.0],["1984-06-19",0.6438,0.6438,0.6438,0.6438,0.0],["1984-06-20",0.6438,0.6438,0.6438,0.6438,0.0],["1984-06-21",0.6438,0.6438,0.6369,0.6369,19200.0],["1984-06-22",0.6369,0.6369,0.6369,0.6369,2400.0],["1984-06-25",0.6369,0.6369,0.6369,0.6369,2400.0],["1984-06-26",0.6346,0.6346,0.6346,0.6346,34800.0],["1984-06-27",0.6346,0.6346,0.63,0.6346,2400.0],["1984-06-28",0.6346,0.6346,0.6323,0.6323,12000.0],["1984-06-29",0.6323,0.6323,0.6323,0.6323,9600.0],["1984-07-02",0.6323,0.653,0.63,0.653,20400.0],["1984-07-03",0.653,0.653,0.653,0.653,0.0],["1984-07-05",0.6576,0.6576,0.6576,0.6576,2400.0],["1984-07-06",0.6576,0.6576,0.6576,0.6576,0.0],["1984-07-09",0.6576,0.6576,0.6576,0.6576,0.0],["1984-07-10",0.6622,0.6645,0.6622,0.6645,2400.0],["1984-07-11",0.6622,0.6622,0.6622,0.6622,2400.0],["1984-07-12",0.6645,0.6668,0.6645,0.6668,7200.0],["1984-07-13",0.6668,0.6714,0.6645,0.6714,7200.0],["1984-07-16",0.6714,0.6714,0.6714,0.6714,3600.0],["1984-07-17",0.676,0.6898,0.676,0.6898,10800.0],["1984-07-18",0.6967,0.7013,0.6967,0.699,4800.0],["1984-07-19",0.7036,0.7311,0.7036,0.7311,15600.0],["1984-07-20",0.7311,0.7311,0.7311,0.7311,0.0],["1984-07-23",0.7311,0.7311,0.7311,0.7311,0.0],["1984-07-24",0.7357,0.7357,0.7357,0.7357,1200.0],["1984-07-25",0.7311,0.7311,0.7311,0.7311,4800.0],["1984-07-26",0.7435,0.7435,0.7342,0.7435,9600.0],["1984-07-27",0.7389,0.7389,0.7389,0.7389,10800.0],["1984-07-30",0.7389,0.7389,0.7389,0.7389,10800.0],["1984-07-31",0.7342,0.7342,0.7295,0.7295,4800.0],["1984-08-01",0.7272,0.7272,0.7248,0.7248,7200.0],["1984-08-02",0.7248,0.7248,0.7248,0.7248,0.0],["1984-08-03",0.7248,0.7248,0.7248,0.7248,1200.0],["1984-08-06",0.7248,0.7248,0.7248,0.7248,6000.0],["1984-08-07",0.7248,0.7248,0.7248,0.7248,0.0],["1984-08-08",0.7248,0.7248,0.7248,0.7248,0.0],["1984-08-09",0.7248,0.7248,0.7248,0.7248,0.0],["1984-08-10",0.7202,0.7202,0.7202,0.7202,1200.0],["1984-08-13",0.7202,0.7202,0.7202,0.7202,0.0],["1984-08-14",0.7202,0.7202,0.7202,0.7202,0.0],["1984-08-15",0.7155,0.7155,0.7131,0.7131,2400.0],["1984-08-16",0.7085,0.7085,0.6991,0.6991,12000.0],["1984-08-17",0.6991,0.6991,0.6991,0.6991,0.0],["1984-08-20",0.6991,0.6991,0.6991,0.6991,0.0],["1984-08-21",0.6968,0.6968,0.6968,0.6968,6000.0],["1984-08-22",0.6921,0.6921,0.6921,0.6921,1200.0],["1984-08-23",0.6921,0.6921,0.6921,0.6921,0.0],["1984-08-24",0.6921,0.6921,0.6921,0.6921,0.0],["1984-08-27",0.6898,0.6898,0.6874,0.6898,2400.0],["1984-08-28",0.6898,0.6898,0.6898,0.6898,0.0],["1984-08-29",0.6898,0.6898,0.6898,0.6898,0.0],["1984-08-30",0.6898,0.6898,0.6898,0.6898,0.0],["1984-08-31",0.6898,0.6898,0.6898,0.6898,0.0],["1984-09-04",0.6874,0.6874,0.6874,0.6874,2400.0],["1984-09-05",0.6828,0.6828,0.6804,0.6804,2400.0],["1984-09-06",0.6804,0.6804,0.6804,0.6804,0.0],["1984-09-07",0.6757,0.6757,0.6757,0.6757,3600.0],["1984-09-10",0.6757,0.6757,0.6757,0.6757,0.0],["1984-09-11",0.6757,0.6757,0.6757,0.6757,0.0],["1984-09-12",0.6734,0.6734,0.6734,0.6734,2400.0],["1984-09-13",0.6734,0.6734,0.6734,0.6734,0.0],["1984-09-14",0.6734,0.6734,0.6734,0.6734,2400.0],["1984-09-17",0.6781,0.6781,0.6781,0.6781,1200.0],["1984-09-18",0.6781,0.6781,0.6781,0.6781,0.0],["1984-09-19",0.6828,0.6828,0.6828,0.6828,1200.0],["1984-09-20",0.6828,0.6828,0.6828,0.6828,3600.0],["1984-09-21",0.6828,0.6828,0.6828,0.6828,6000.0],["1984-09-24",0.6828,0.6828,0.6828,0.6828,0.0],["1984-09-25",0.6828,0.6828,0.6828,0.6828,0.0],["1984-09-26",0.6828,0.6874,0.6828,0.6828,4800.0],["1984-09-27",0.6828,0.6828,0.6828,0.6828,0.0],["1984-09-28",0.6828,0.6828,0.6828,0.6828,0.0],["1984-10-01",0.6828,0.6828,0.6828,0.6828,2400.0],["1984-10-02",0.6828,0.6828,0.6828,0.6828,1200.0],["1984-10-03",0.6874,0.6921,0.6874,0.6898,8400.0],["1984-10-04",0.6944,0.7061,0.6944,0.7061,8400.0],["1984-10-05",0.7108,0.7155,0.7108,0.7155,3600.0],["1984-10-08",0.7202,0.7202,0.7202,0.7202,1200.0],["1984-10-09",0.7202,0.7202,0.7155,0.7202,9600.0],["1984-10-10",0.7202,0.7225,0.7202,0.7202,6000.0],["1984-10-11",0.7202,0.7202,0.7202,0.7202,0.0],["1984-10-12",0.7202,0.7202,0.7202,0.7202,0.0],["1984-10-15",0.7178,0.7178,0.7178,0.7178,2400.0],["1984-10-16",0.7178,0.7248,0.7155,0.7248,8400.0],["1984-10-17",0.7248,0.7389,0.7225,0.7389,20400.0],["1984-10-18",0.7435,0.7576,0.7435,0.7576,10800.0],["1984-10-19",0.7646,0.7786,0.7646,0.7786,8400.0],["1984-10-22",0.7786,0.7856,0.7786,0.7856,10800.0],["1984-10-23",0.7856,0.7926,0.7856,0.7926,4800.0],["1984-10-24",0.7926,0.7997,0.7926,0.795,13200.0],["1984-10-25",0.795,0.795,0.795,0.795,0.0],["1984-10-26",0.8052,0.8052,0.7981,0.8052,16800.0],["1984-10-29",0.8052,0.81,0.8028,0.81,9600.0],["1984-10-30",0.81,0.8147,0.8076,0.8123,16800.0],["1984-10-31",0.8147,0.8171,0.8147,0.8147,3600.0],["1984-11-01",0.8123,0.8123,0.8076,0.8076,4800.0],["1984-11-02",0.8028,0.8028,0.7933,0.7933,9600.0],["1984-11-05",0.7981,0.7981,0.7981,0.7981,1200.0],["1984-11-06",0.7933,0.7933,0.7933,0.7933,2400.0],["1984-11-07",0.7933,0.7933,0.7933,0.7933,0.0],["1984-11-08",0.7933,0.7981,0.7933,0.7933,3600.0],["1984-11-09",0.7933,0.7933,0.7933,0.7933,0.0],["1984-11-12",0.7933,0.7981,0.7933,0.7933,4800.0],["1984-11-13",0.7981,0.8076,0.7981,0.8076,6000.0],["1984-11-14",0.8076,0.8076,0.8076,0.8076,0.0],["1984-11-15",0.8076,0.8076,0.8076,0.8076,2400.0],["1984-11-16",0.8123,0.8123,0.8123,0.8123,1200.0],["1984-11-19",0.8123,0.8123,0.8123,0.8123,0.0],["1984-11-20",0.8123,0.8123,0.8123,0.8123,1200.0],["1984-11-21",0.8147,0.8147,0.8147,0.8147,1200.0],["1984-11-23",0.8195,0.8242,0.8195,0.8242,3600.0],["1984-11-26",0.8266,0.8266,0.8266,0.8266,1200.0],["1984-11-27",0.8313,0.8313,0.8313,0.8313,2400.0],["1984-11-28",0.8337,0.8361,0.8337,0.8337,6000.0],["1984-11-29",0.8337,0.8337,0.8337,0.8337,0.0],["1984-11-30",0.8385,0.8385,0.8385,0.8385,1200.0],["1984-12-03",0.8361,0.8361,0.8313,0.8313,8400.0],["1984-12-04",0.8266,0.8266,0.8266,0.8266,2400.0],["1984-12-05",0.8266,0.8266,0.8266,0.8266,3600.0],["1984-12-06",0.8242,0.8242,0.8242,0.8242,3600.0],["1984-12-07",0.8242,0.8242,0.8242,0.8242,0.0],["1984-12-10",0.8195,0.8195,0.8195,0.8195,1200.0],["1984-12-11",0.8218,0.8218,0.8218,0.8218,1200.0],["1984-12-12",0.8171,0.8171,0.8147,0.8147,2400.0],["1984-12-13",0.8147,0.8147,0.8147,0.8147,0.0],["1984-12-14",0.8171,0.8242,0.8171,0.8242,3600.0],["1984-12-17",0.8361,0.8361,0.8361,0.8361,6000.0],["1984-12-18",0.8408,0.8456,0.8408,0.8456,6000.0],["1984-12-19",0.8456,0.8456,0.8456,0.8456,0.0],["1984-12-20",0.8456,0.8456,0.8456,0.8456,0.0],["1984-12-21",0.8408,0.8408,0.8361,0.8361,6000.0],["1984-12-24",0.8361,0.8361,0.8361,0.8361,0.0],["1984-12-26",0.8408,0.8408,0.8408,0.8408,2400.0],["1984-12-27",0.8456,0.8456,0.8456,0.8456,2400.0],["1984-12-28",0.8456,0.8456,0.8408,0.8456,2400.0],["1984-12-31",0.8408,0.8408,0.8408,0.8408,2400.0],["1985-01-02",0.8408,0.8408,0.8408,0.8408,6000.0],["1985-01-03",0.8361,0.8361,0.8361,0.8361,2400.0],["1985-01-04",0.8408,0.8408,0.8408,0.8408,6000.0],["1985-01-07",0.848,0.8551,0.848,0.8551,8400.0],["1985-01-08",0.8503,0.8503,0.8408,0.8408,14400.0],["1985-01-09",0.8408,0.8456,0.8408,0.8456,9600.0],["1985-01-10",0.8456,0.8456,0.8408,0.8456,7200.0],["1985-01-11",0.8456,0.8456,0.8408,0.8408,6000.0],["1985-01-14",0.8456,0.8456,0.8456,0.8456,1200.0],["1985-01-15",0.848,0.8575,0.848,0.8575,8400.0],["1985-01-16",0.8575,0.8622,0.8575,0.8575,12000.0],["1985-01-17",0.8575,0.867,0.8527,0.8646,10800.0],["1985-01-18",0.8646,0.8646,0.8646,0.8646,0.0],["1985-01-21",0.8646,0.8646,0.8646,0.8646,1200.0],["1985-01-22",0.8717,0.8741,0.8717,0.8741,3600.0],["1985-01-23",0.8693,0.8693,0.8646,0.8646,7200.0],["1985-01-24",0.8646,0.8646,0.8598,0.8598,15600.0],["1985-01-25",0.8646,0.8693,0.8646,0.8693,4800.0],["1985-01-28",0.8693,0.8693,0.8693,0.8693,0.0],["1985-01-29",0.8741,0.8836,0.8741,0.8836,13200.0],["1985-01-30",0.8836,0.8931,0.8836,0.8931,7200.0],["1985-01-31",0.9026,0.9263,0.9026,0.924,16800.0],["1985-02-01",0.924,0.9596,0.9216,0.9548,14400.0],["1985-02-04",0.9596,0.9881,0.9596,0.9881,10800.0],["1985-02-05",0.9834,0.9834,0.9739,0.9739,16800.0],["1985-02-06",0.9739,0.9739,0.9739,0.9739,14400.0],["1985-02-07",0.9786,0.9834,0.9786,0.9786,7200.0],["1985-02-08",0.9834,0.9976,0.9834,0.9976,7200.0],["1985-02-11",1.0071,1.0166,1.0071,1.0166,3600.0],["1985-02-12",1.0237,1.0451,1.0237,1.0451,9600.0],["1985-02-13",1.0499,1.0784,1.0499,1.0784,14400.0],["1985-02-14",1.0926,1.1401,1.0926,1.1306,38400.0],["1985-02-15",1.1306,1.1377,1.1306,1.1306,37200.0],["1985-02-19",1.1306,1.1306,1.0831,1.0831,61200.0],["1985-02-20",1.0784,1.0784,1.0356,1.0404,61200.0],["1985-02-21",1.0356,1.0356,1.0071,1.0071,28800.0],["1985-02-22",1.0071,1.0095,1.0024,1.0095,6000.0],["1985-02-25",1.0047,1.0047,1.0,1.0047,6000.0],["1985-02-26",1.0047,1.0047,0.9976,0.9976,4800.0],["1985-02-27",0.9976,0.9976,0.9976,0.9976,2400.0],["1985-02-28",0.9929,0.9929,0.9929,0.9929,1200.0],["1985-03-01",0.9929,0.9929,0.9881,0.9881,3600.0],["1985-03-04",0.9786,0.9786,0.9786,0.9786,6000.0],["1985-03-05",0.9834,0.9881,0.9834,0.9834,7200.0],["1985-03-06",0.9881,0.9881,0.9881,0.9881,1200.0],["1985-03-07",0.9929,0.9976,0.9929,0.9929,8400.0],["1985-03-08",0.9929,0.9929,0.9929,0.9929,0.0],["1985-03-11",0.9929,0.9952,0.9929,0.9952,44400.0],["1985-03-12",0.9905,0.9905,0.9834,0.9834,6000.0],["1985-03-13",0.9834,0.9834,0.9834,0.9834,0.0],["1985-03-14",0.9834,0.9834,0.9834,0.9834,0.0],["1985-03-15",0.9881,0.9881,0.9881,0.9881,1200.0],["1985-03-18",0.9881,0.9881,0.9881,0.9881,3600.0],["1985-03-19",0.9881,0.9881,0.9881,0.9881,0.0],["1985-03-20",0.9929,0.9929,0.9929,0.9929,1200.0],["1985-03-21",0.9929,0.9929,0.9929,0.9929,2400.0],["1985-03-22",0.9976,0.9976,0.9976,0.9976,2400.0],["1985-03-25",1.0024,1.0166,1.0024,1.0166,8400.0],["1985-03-26",1.0214,1.0451,1.0214,1.0451,21600.0],["1985-03-27",1.0475,1.0499,1.0475,1.0475,8400.0],["1985-03-28",1.0475,1.0499,1.0451,1.0499,6000.0],["1985-03-29",1.0546,1.0641,1.0546,1.0641,8400.0],["1985-04-01",1.0784,1.0784,1.0784,1.0784,6000.0],["1985-04-02",1.0784,1.0879,1.0736,1.0879,7200.0],["1985-04-03",1.0831,1.0831,1.0831,1.0831,6000.0],["1985-04-04",1.0831,1.0831,1.0831,1.0831,0.0],["1985-04-08",1.0831,1.0879,1.0831,1.0879,3600.0],["1985-04-09",1.0831,1.0831,1.0831,1.0831,7200.0],["1985-04-10",1.0831,1.0831,1.0831,1.0831,6000.0],["1985-04-11",1.0879,1.0879,1.0879,1.0879,1200.0],["1985-04-12",1.0926,1.0974,1.0926,1.0974,4800.0],["1985-04-15",1.0974,1.1116,1.095,1.1116,15600.0],["1985-04-16",1.1116,1.1211,1.1069,1.1211,9600.0],["1985-04-17",1.1211,1.1211,1.1164,1.1211,10800.0],["1985-04-18",1.1211,1.1211,1.114,1.1164,10800.0],["1985-04-19",1.1116,1.1116,1.1116,1.1116,1200.0],["1985-04-22",1.1116,1.1116,1.1069,1.1116,6000.0],["1985-04-23",1.1116,1.1116,1.1116,1.1116,0.0],["1985-04-24",1.1164,1.1164,1.1164,1.1164,1200.0],["1985-04-25",1.1116,1.1116,1.1069,1.1116,4800.0],["1985-04-26",1.1069,1.1069,1.1069,1.1069,7200.0],["1985-04-29",1.1069,1.1069,1.1069,1.1069,0.0],["1985-04-30",1.1116,1.1164,1.1116,1.1164,3600.0],["1985-05-01",1.1164,1.1187,1.114,1.1187,6000.0],["1985-05-02",1.1235,1.1496,1.1235,1.1496,19200.0],["1985-05-03",1.1496,1.1781,1.1496,1.1591,43200.0],["1985-05-06",1.1639,1.1686,1.1639,1.1686,7200.0],["1985-05-07",1.171,1.1757,1.171,1.1734,4800.0],["1985-05-08",1.1852,1.1924,1.1852,1.1924,15600.0],["1985-05-09",1.1971,1.2185,1.1971,1.2185,28800.0],["1985-05-10",1.2233,1.2328,1.2233,1.2328,7200.0],["1985-05-13",1.2328,1.2446,1.2304,1.2304,31200.0],["1985-05-14",1.2304,1.2351,1.2233,1.2256,8400.0],["1985-05-15",1.2161,1.2161,1.1971,1.1971,21600.0],["1985-05-16",1.1924,1.1924,1.1805,1.1829,20400.0],["1985-05-17",1.1876,1.1876,1.1876,1.1876,10800.0],["1985-05-20",1.1876,1.1948,1.1639,1.1639,36000.0],["1985-05-21",1.1686,1.1686,1.1686,1.1686,3600.0],["1985-05-22",1.1686,1.1734,1.1639,1.1686,10800.0],["1985-05-23",1.1686,1.1686,1.1639,1.1686,7200.0],["1985-05-24",1.1734,1.1757,1.1734,1.1734,4800.0],["1985-05-28",1.1781,1.19,1.1781,1.1781,18000.0],["1985-05-29",1.1829,1.1876,1.1829,1.1876,15600.0],["1985-05-30",1.1876,1.1924,1.1734,1.1805,38400.0],["1985-05-31",1.1757,1.1757,1.1639,1.1686,15600.0],["1985-06-03",1.171,1.1805,1.171,1.1805,7200.0],["1985-06-04",1.1829,1.1924,1.1829,1.1829,10800.0],["1985-06-05",1.1852,1.1948,1.1852,1.1924,20400.0],["1985-06-06",1.1924,1.1924,1.1876,1.1924,2400.0],["1985-06-07",1.1924,1.1971,1.1924,1.1971,16800.0],["1985-06-10",1.2019,1.2114,1.2019,1.2114,7200.0],["1985-06-11",1.2114,1.2161,1.2114,1.2161,7200.0],["1985-06-12",1.2161,1.2161,1.2114,1.2138,6000.0],["1985-06-13",1.2161,1.2209,1.2161,1.2209,31200.0],["1985-06-14",1.2161,1.2161,1.19,1.19,33600.0],["1985-06-17",1.19,1.1948,1.1852,1.1852,7200.0],["1985-06-18",1.1852,1.1852,1.1805,1.1829,4800.0],["1985-06-19",1.1639,1.1639,1.1544,1.1639,21600.0],["1985-06-20",1.1639,1.1639,1.1567,1.1639,7200.0],["1985-06-21",1.1662,1.1686,1.1662,1.1686,3600.0],["1985-06-24",1.1686,1.1686,1.1639,1.1686,6000.0],["1985-06-25",1.1686,1.1734,1.1686,1.1734,3600.0],["1985-06-26",1.1734,1.1734,1.1734,1.1734,3600.0],["1985-06-27",1.171,1.171,1.1686,1.171,3600.0],["1985-06-28",1.1686,1.1686,1.1591,1.1686,9600.0],["1985-07-01",1.1686,1.171,1.1544,1.1544,16800.0],["1985-07-02",1.1544,1.1544,1.1354,1.1401,14400.0],["1985-07-03",1.1354,1.1354,1.1354,1.1354,3600.0],["1985-07-05",1.1377,1.1425,1.1377,1.1377,4800.0],["1985-07-08",1.1377,1.1401,1.133,1.1401,4800.0],["1985-07-09",1.1425,1.1496,1.1425,1.1496,10800.0],["1985-07-10",1.1496,1.1544,1.1425,1.1425,24000.0],["1985-07-11",1.1544,1.1591,1.1544,1.1544,4800.0],["1985-07-12",1.1544,1.1591,1.1449,1.1449,15600.0],["1985-07-15",1.1496,1.1544,1.1496,1.1544,3600.0],["1985-07-16",1.1591,1.1639,1.1591,1.1591,8400.0],["1985-07-17",1.1615,1.1662,1.1615,1.1662,7200.0],["1985-07-18",1.1662,1.1662,1.1591,1.1662,10800.0],["1985-07-19",1.1662,1.1734,1.1615,1.1662,21600.0],["1985-07-22",1.1662,1.171,1.1615,1.171,4800.0],["1985-07-23",1.171,1.1805,1.171,1.171,10800.0],["1985-07-24",1.171,1.1781,1.1591,1.1781,19200.0],["1985-07-25",1.1876,1.1924,1.1876,1.1924,8400.0],["1985-07-26",1.2063,1.24,1.1919,1.24,19800.0],["1985-07-29",1.24,1.2544,1.2304,1.2304,9600.0],["1985-07-30",1.2304,1.2304,1.2208,1.2208,3600.0],["1985-07-31",1.2208,1.2256,1.2111,1.2111,10800.0],["1985-08-01",1.2111,1.2159,1.2063,1.2063,3600.0],["1985-08-02",1.2111,1.2111,1.2111,1.2111,5400.0],["1985-08-05",1.2015,1.2015,1.1823,1.1823,6600.0],["1985-08-06",1.1823,1.1919,1.1631,1.1631,3600.0],["1985-08-07",1.1631,1.1631,1.1535,1.1535,7200.0],["1985-08-08",1.1631,1.1919,1.1631,1.1823,29400.0],["1985-08-09",1.1919,1.2015,1.1919,1.1919,3000.0],["1985-08-12",1.1919,1.2111,1.1919,1.1919,10200.0],["1985-08-13",1.2015,1.2015,1.2015,1.2015,2400.0],["1985-08-14",1.2015,1.2208,1.1967,1.2208,5400.0],["1985-08-15",1.2352,1.2496,1.2352,1.24,6000.0],["1985-08-16",1.24,1.2448,1.2208,1.2448,7200.0],["1985-08-19",1.2544,1.2928,1.2544,1.2928,11400.0],["1985-08-20",1.2928,1.3409,1.2928,1.3409,10200.0],["1985-08-21",1.3601,1.4995,1.3601,1.4995,20400.0],["1985-08-22",1.4995,1.4995,1.4322,1.4322,18600.0],["1985-08-23",1.4226,1.4226,1.4226,1.4226,3000.0],["1985-08-26",1.4178,1.4178,1.413,1.413,3600.0],["1985-08-27",1.4082,1.4082,1.3842,1.3842,7800.0],["1985-08-28",1.3842,1.3842,1.3842,1.3842,0.0],["1985-08-29",1.3794,1.3794,1.3794,1.3794,2400.0],["1985-08-30",1.3938,1.3986,1.3938,1.3986,9000.0],["1985-09-03",1.3986,1.4274,1.3842,1.3986,11400.0],["1985-09-04",1.3986,1.3986,1.3986,1.3986,0.0],["1985-09-05",1.389,1.389,1.3842,1.3842,600.0],["1985-09-06",1.3794,1.3794,1.3794,1.3794,1800.0],["1985-09-09",1.3794,1.3794,1.3794,1.3794,6600.0],["1985-09-10",1.3794,1.3794,1.3794,1.3794,5400.0],["1985-09-11",1.3745,1.3745,1.3745,1.3745,3000.0],["1985-09-12",1.3697,1.3697,1.3601,1.3697,6600.0],["1985-09-13",1.3697,1.3745,1.3553,1.3649,15600.0],["1985-09-16",1.3649,1.3649,1.3601,1.3601,3000.0],["1985-09-17",1.3601,1.3697,1.3361,1.3361,12600.0],["1985-09-18",1.3361,1.3601,1.3313,1.3601,9000.0],["1985-09-19",1.3697,1.3745,1.3697,1.3697,13800.0],["1985-09-20",1.3794,1.3938,1.3794,1.3938,6000.0],["1985-09-23",1.3938,1.4034,1.3938,1.4034,4800.0],["1985-09-24",1.4034,1.4034,1.4034,1.4034,3600.0],["1985-09-25",1.4034,1.4034,1.3842,1.3842,4200.0],["1985-09-26",1.3842,1.3842,1.3697,1.3697,4800.0],["1985-09-30",1.3697,1.3842,1.3649,1.3649,6600.0],["1985-10-01",1.3745,1.3745,1.3745,1.3745,2400.0],["1985-10-02",1.3842,1.3938,1.3842,1.3938,2400.0],["1985-10-03",1.3938,1.3938,1.3745,1.389,10200.0],["1985-10-04",1.3842,1.3842,1.3842,1.3842,2400.0],["1985-10-07",1.3842,1.3842,1.3649,1.3649,8400.0],["1985-10-08",1.3794,1.3842,1.3794,1.3842,3000.0],["1985-10-09",1.3938,1.4034,1.3938,1.4034,3000.0],["1985-10-10",1.413,1.4226,1.413,1.4226,1200.0],["1985-10-11",1.4226,1.4322,1.4226,1.4226,6600.0],["1985-10-14",1.4226,1.4226,1.4226,1.4226,10800.0],["1985-10-15",1.4226,1.4226,1.413,1.413,5400.0],["1985-10-16",1.413,1.4226,1.4034,1.4226,29400.0],["1985-10-17",1.4322,1.4418,1.4322,1.4418,3000.0],["1985-10-18",1.4514,1.4899,1.4514,1.4899,8400.0],["1985-10-21",1.4947,1.5043,1.4947,1.4947,7800.0],["1985-10-22",1.4947,1.4947,1.4947,1.4947,32400.0],["1985-10-23",1.4947,1.4947,1.4947,1.4947,600.0],["1985-10-24",1.4995,1.5187,1.4995,1.5139,8400.0],["1985-10-25",1.5187,1.5187,1.5187,1.5187,1200.0],["1985-10-28",1.5328,1.5328,1.5183,1.528,4200.0],["1985-10-29",1.5183,1.5183,1.5183,1.5183,3000.0],["1985-10-30",1.528,1.528,1.528,1.528,0.0],["1985-10-31",1.528,1.528,1.5231,1.528,7200.0],["1985-11-01",1.5231,1.5231,1.5134,1.5231,10800.0],["1985-11-04",1.5231,1.5231,1.5183,1.5183,27000.0],["1985-11-05",1.5134,1.5134,1.5134,1.5134,1200.0],["1985-11-06",1.5086,1.5086,1.5037,1.5037,5400.0],["1985-11-07",1.5037,1.5086,1.4989,1.4989,12000.0],["1985-11-08",1.4989,1.5134,1.494,1.5086,18000.0],["1985-11-11",1.5183,1.5183,1.5183,1.5183,0.0],["1985-11-12",1.5183,1.5328,1.5134,1.528,14400.0],["1985-11-13",1.5425,1.5571,1.5425,1.5425,6000.0],["1985-11-14",1.5425,1.5474,1.5328,1.5474,3600.0],["1985-11-15",1.5474,1.5668,1.5425,1.5425,10200.0],["1985-11-18",1.5328,1.5328,1.528,1.528,10800.0],["1985-11-19",1.5328,1.5328,1.5328,1.5328,2400.0],["1985-11-20",1.528,1.528,1.528,1.528,600.0],["1985-11-21",1.528,1.528,1.528,1.528,0.0],["1985-11-22",1.5377,1.5425,1.5377,1.5425,1800.0],["1985-11-25",1.5425,1.5425,1.5425,1.5425,0.0],["1985-11-26",1.5425,1.5425,1.5425,1.5425,0.0],["1985-11-27",1.5425,1.5425,1.5425,1.5425,0.0],["1985-11-29",1.5328,1.5328,1.5328,1.5328,1200.0],["1985-12-02",1.5328,1.5425,1.5183,1.5183,21600.0],["1985-12-03",1.5183,1.5231,1.5183,1.5183,3000.0],["1985-12-04",1.528,1.5377,1.528,1.5377,9600.0],["1985-12-05",1.5328,1.5328,1.5328,1.5328,2400.0],["1985-12-06",1.5377,1.5377,1.5377,1.5377,0.0],["1985-12-09",1.5377,1.5377,1.5231,1.5377,19800.0],["1985-12-10",1.5328,1.5328,1.528,1.528,4200.0],["1985-12-11",1.5231,1.5231,1.5231,1.5231,0.0],["1985-12-12",1.5522,1.5862,1.5522,1.5765,9000.0],["1985-12-13",1.5668,1.5668,1.5668,1.5668,600.0],["1985-12-16",1.5571,1.5571,1.5328,1.5328,4800.0],["1985-12-17",1.5328,1.5377,1.5328,1.5377,6600.0],["1985-12-18",1.5377,1.5377,1.5231,1.5231,4800.0],["1985-12-19",1.5231,1.5425,1.5134,1.5134,25800.0],["1985-12-20",1.5231,1.5328,1.5231,1.528,10800.0],["1985-12-23",1.528,1.528,1.528,1.528,3000.0],["1985-12-24",1.528,1.5474,1.528,1.5474,7200.0],["1985-12-26",1.5377,1.5377,1.5037,1.5037,21600.0],["1985-12-27",1.5134,1.5134,1.5134,1.5134,1200.0],["1985-12-30",1.5134,1.5134,1.5037,1.5134,18000.0],["1985-12-31",1.5134,1.5134,1.5134,1.5134,0.0],["1986-01-02",1.5231,1.5231,1.5231,1.5231,19200.0],["1986-01-03",1.5231,1.5328,1.5231,1.5231,600.0],["1986-01-06",1.5134,1.5134,1.5086,1.5086,6000.0],["1986-01-07",1.5086,1.5231,1.5037,1.5231,6600.0],["1986-01-08",1.5134,1.5134,1.5037,1.5037,11400.0],["1986-01-09",1.4989,1.4989,1.494,1.494,24600.0],["1986-01-10",1.4843,1.4843,1.4746,1.4746,9600.0],["1986-01-13",1.4698,1.4698,1.4649,1.4698,1800.0],["1986-01-14",1.4795,1.4892,1.4795,1.4795,12600.0],["1986-01-15",1.4795,1.4795,1.4795,1.4795,0.0],["1986-01-16",1.4795,1.4795,1.4795,1.4795,1200.0],["1986-01-17",1.4746,1.4746,1.4698,1.4698,3000.0],["1986-01-20",1.4698,1.4746,1.4649,1.4746,4800.0],["1986-01-21",1.4649,1.4649,1.4649,1.4649,1200.0],["1986-01-22",1.4601,1.4601,1.4601,1.4601,1800.0],["1986-01-23",1.4552,1.4552,1.4552,1.4552,3600.0],["1986-01-24",1.4455,1.4455,1.4455,1.4455,2400.0],["1986-01-27",1.4455,1.4455,1.4455,1.4455,0.0],["1986-01-28",1.4455,1.4552,1.4455,1.4504,3000.0],["1986-01-29",1.4504,1.4504,1.4504,1.4504,0.0],["1986-01-30",1.4455,1.4455,1.4164,1.4164,9600.0],["1986-01-31",1.4261,1.431,1.4261,1.431,1800.0],["1986-02-03",1.431,1.431,1.431,1.431,0.0],["1986-02-04",1.4164,1.4164,1.4115,1.4115,7200.0],["1986-02-05",1.4074,1.4074,1.4074,1.4074,600.0],["1986-02-06",1.4024,1.4024,1.3926,1.3926,5400.0],["1986-02-07",1.3828,1.3828,1.373,1.3828,10200.0],["1986-02-10",1.3828,1.3828,1.3583,1.3583,15000.0],["1986-02-11",1.3583,1.3681,1.3534,1.3534,5400.0],["1986-02-12",1.3485,1.3485,1.3338,1.3338,12000.0],["1986-02-13",1.3289,1.3289,1.3289,1.3289,1200.0],["1986-02-14",1.3191,1.3191,1.2946,1.2946,7800.0],["1986-02-18",1.275,1.275,1.1965,1.2063,15000.0],["1986-02-19",1.1965,1.1965,1.1769,1.1867,7800.0],["1986-02-20",1.1867,1.2455,1.1867,1.2455,15000.0],["1986-02-21",1.2651,1.3436,1.2651,1.3338,21000.0],["1986-02-24",1.3436,1.3926,1.3436,1.3926,9000.0],["1986-02-25",1.3926,1.4123,1.3926,1.3926,12000.0],["1986-02-26",1.3926,1.3926,1.3877,1.3877,2400.0],["1986-02-27",1.3926,1.4074,1.3926,1.4074,4800.0],["1986-02-28",1.4172,1.4515,1.4172,1.4417,6000.0],["1986-03-03",1.4417,1.4515,1.4319,1.4515,3000.0],["1986-03-04",1.4515,1.476,1.4515,1.4515,9000.0],["1986-03-05",1.4515,1.4515,1.4515,1.4515,0.0],["1986-03-06",1.4515,1.4613,1.4221,1.4221,4800.0],["1986-03-07",1.427,1.4368,1.427,1.427,3600.0],["1986-03-10",1.4368,1.476,1.4368,1.476,8400.0],["1986-03-11",1.4711,1.4711,1.4515,1.4515,4200.0],["1986-03-12",1.4417,1.4417,1.3779,1.3779,18000.0],["1986-03-13",1.373,1.373,1.3436,1.3436,4800.0],["1986-03-14",1.3534,1.373,1.3534,1.373,9000.0],["1986-03-17",1.3632,1.3632,1.3338,1.3485,9000.0],["1986-03-18",1.3534,1.3779,1.3534,1.3583,10800.0],["1986-03-19",1.3583,1.3632,1.3485,1.3632,1800.0],["1986-03-20",1.3632,1.3632,1.3485,1.3485,8400.0],["1986-03-21",1.3485,1.3534,1.324,1.324,6000.0],["1986-03-24",1.3338,1.3338,1.3338,1.3338,3000.0],["1986-03-25",1.3387,1.3387,1.3387,1.3387,2400.0],["1986-03-26",1.3485,1.3583,1.3485,1.3534,4800.0],["1986-03-27",1.3534,1.3534,1.3534,1.3534,0.0],["1986-03-31",1.3632,1.3877,1.3632,1.3877,11400.0],["1986-04-01",1.3877,1.3877,1.3632,1.3877,10200.0],["1986-04-02",1.3828,1.3828,1.3681,1.3681,4200.0],["1986-04-03",1.3681,1.3779,1.3681,1.3681,2400.0],["1986-04-04",1.3632,1.3632,1.3583,1.3583,600.0],["1986-04-07",1.3583,1.3583,1.3583,1.3583,0.0],["1986-04-08",1.3632,1.373,1.3632,1.3632,2400.0],["1986-04-09",1.3632,1.3632,1.3632,1.3632,0.0],["1986-04-10",1.3583,1.3583,1.3534,1.3583,6000.0],["1986-04-11",1.3485,1.3485,1.3338,1.3338,6600.0],["1986-04-14",1.3436,1.3534,1.3436,1.3534,3000.0],["1986-04-15",1.3583,1.373,1.3583,1.373,30000.0],["1986-04-16",1.373,1.373,1.3338,1.3387,19200.0],["1986-04-17",1.3338,1.3338,1.2995,1.3191,15000.0],["1986-04-18",1.3191,1.324,1.3191,1.324,1200.0],["1986-04-21",1.324,1.324,1.3044,1.3044,3600.0],["1986-04-22",1.2995,1.2995,1.2799,1.2995,9000.0],["1986-04-23",1.2995,1.3044,1.2897,1.3044,10200.0],["1986-04-24",1.3142,1.3142,1.3142,1.3142,3000.0],["1986-04-25",1.3199,1.3199,1.3199,1.3199,600.0],["1986-04-28",1.3298,1.3298,1.3298,1.3298,600.0],["1986-04-29",1.3397,1.3596,1.3397,1.3496,7800.0],["1986-04-30",1.3496,1.3596,1.3447,1.3496,2400.0],["1986-05-01",1.3596,1.3596,1.3596,1.3596,0.0],["1986-05-02",1.3596,1.3596,1.3596,1.3596,0.0],["1986-05-05",1.3695,1.3744,1.3695,1.3744,3000.0],["1986-05-06",1.3744,1.3794,1.3645,1.3794,6000.0],["1986-05-07",1.3893,1.4141,1.3893,1.4141,6000.0],["1986-05-08",1.429,1.4786,1.429,1.4737,22800.0],["1986-05-09",1.4687,1.4687,1.4538,1.4638,6600.0],["1986-05-12",1.4638,1.4638,1.4638,1.4638,0.0],["1986-05-13",1.4588,1.4588,1.4588,1.4588,3000.0],["1986-05-14",1.4538,1.4538,1.4538,1.4538,2400.0],["1986-05-15",1.4538,1.4687,1.4489,1.4687,7800.0],["1986-05-16",1.4687,1.4737,1.4638,1.4638,7200.0],["1986-05-19",1.4687,1.4737,1.4687,1.4687,7200.0],["1986-05-20",1.4687,1.4836,1.4588,1.4836,14400.0],["1986-05-21",1.4786,1.4786,1.4786,1.4786,600.0],["1986-05-22",1.4786,1.4786,1.4786,1.4786,0.0],["1986-05-23",1.4737,1.4737,1.4737,1.4737,4200.0],["1986-05-27",1.4737,1.4737,1.4737,1.4737,600.0],["1986-05-28",1.4737,1.4737,1.4737,1.4737,600.0],["1986-05-29",1.4737,1.4737,1.4737,1.4737,0.0],["1986-05-30",1.4786,1.4836,1.4786,1.4786,600.0],["1986-06-02",1.4786,1.4886,1.4786,1.4836,4800.0],["1986-06-03",1.4836,1.4836,1.4836,1.4836,0.0],["1986-06-04",1.4836,1.4886,1.4786,1.4786,14400.0],["1986-06-05",1.4786,1.4786,1.4786,1.4786,0.0],["1986-06-06",1.4786,1.4786,1.4786,1.4786,10200.0],["1986-06-09",1.4836,1.4836,1.4836,1.4836,2400.0],["1986-06-10",1.4836,1.4985,1.4836,1.4886,6000.0],["1986-06-11",1.4886,1.4886,1.4886,1.4886,0.0],["1986-06-12",1.4786,1.4786,1.4786,1.4786,2400.0],["1986-06-13",1.4786,1.4886,1.4737,1.4886,9000.0],["1986-06-16",1.4886,1.4985,1.4786,1.4985,10800.0],["1986-06-17",1.4985,1.4985,1.4886,1.4886,7800.0],["1986-06-18",1.4886,1.4886,1.4886,1.4886,600.0],["1986-06-19",1.4985,1.5084,1.4985,1.5034,3600.0],["1986-06-20",1.5034,1.5034,1.5034,1.5034,0.0],["1986-06-23",1.5034,1.5034,1.5034,1.5034,600.0],["1986-06-24",1.5084,1.5183,1.5084,1.5183,2400.0],["1986-06-25",1.5233,1.5382,1.5233,1.5382,12000.0],["1986-06-26",1.5531,1.558,1.5531,1.558,1800.0],["1986-06-27",1.558,1.558,1.5481,1.5481,3000.0],["1986-06-30",1.5481,1.558,1.5481,1.558,9000.0],["1986-07-01",1.5531,1.5531,1.5531,1.5531,1800.0],["1986-07-02",1.5531,1.5531,1.5531,1.5531,0.0],["1986-07-03",1.5531,1.5531,1.5531,1.5531,0.0],["1986-07-07",1.558,1.563,1.558,1.558,1200.0],["1986-07-08",1.5481,1.5481,1.5481,1.5481,1800.0],["1986-07-09",1.5481,1.5531,1.5431,1.5531,7200.0],["1986-07-10",1.5481,1.5481,1.5481,1.5481,0.0],["1986-07-11",1.5481,1.5481,1.5481,1.5481,0.0],["1986-07-14",1.5481,1.5481,1.5481,1.5481,0.0],["1986-07-15",1.5382,1.5382,1.5332,1.5332,1800.0],["1986-07-16",1.5233,1.5233,1.5233,1.5233,1800.0],["1986-07-17",1.5183,1.5183,1.5183,1.5183,2400.0],["1986-07-18",1.5283,1.5283,1.5283,1.5283,600.0],["1986-07-21",1.5233,1.5233,1.5233,1.5233,0.0],["1986-07-22",1.5233,1.5233,1.5233,1.5233,600.0],["1986-07-23",1.5283,1.5481,1.5283,1.5481,6000.0],["1986-07-24",1.5481,1.558,1.5481,1.5531,6600.0],["1986-07-25",1.5531,1.558,1.5531,1.5531,1200.0],["1986-07-28",1.5438,1.5438,1.5438,1.5438,600.0],["1986-07-29",1.5438,1.5538,1.5438,1.5488,2400.0],["1986-07-30",1.5588,1.5588,1.5588,1.5588,0.0],["1986-07-31",1.5638,1.5638,1.5638,1.5638,0.0],["1986-08-01",1.5638,1.5638,1.5588,1.5588,3000.0],["1986-08-04",1.5638,1.5638,1.5638,1.5638,600.0],["1986-08-05",1.5538,1.5538,1.5538,1.5538,600.0],["1986-08-06",1.5588,1.5638,1.5588,1.5638,1800.0],["1986-08-07",1.5538,1.5538,1.5488,1.5488,600.0],["1986-08-08",1.5638,1.5688,1.5638,1.5638,19800.0],["1986-08-11",1.5538,1.5538,1.5237,1.5337,30000.0],["1986-08-12",1.5337,1.5388,1.5337,1.5337,3600.0],["1986-08-13",1.5388,1.5488,1.5388,1.5438,6600.0],["1986-08-14",1.5588,1.5638,1.5588,1.5638,7800.0],["1986-08-15",1.5638,1.5839,1.5538,1.5839,36000.0],["1986-08-18",1.5788,1.5788,1.5738,1.5788,3000.0],["1986-08-19",1.5788,1.5889,1.5788,1.5889,600.0],["1986-08-20",1.5839,1.5839,1.5839,1.5839,3000.0],["1986-08-21",1.5788,1.5788,1.5738,1.5738,3000.0],["1986-08-22",1.5738,1.5738,1.5738,1.5738,600.0],["1986-08-25",1.5738,1.5738,1.5688,1.5738,8400.0],["1986-08-26",1.5839,1.5939,1.5839,1.5939,5400.0],["1986-08-27",1.5989,1.5989,1.5989,1.5989,1800.0],["1986-08-28",1.5939,1.5939,1.5939,1.5939,0.0],["1986-08-29",1.5939,1.5939,1.5939,1.5939,0.0],["1986-09-02",1.5939,1.5989,1.5939,1.5939,2400.0],["1986-09-03",1.5889,1.5889,1.5839,1.5839,3600.0],["1986-09-04",1.5839,1.5889,1.5839,1.5839,1800.0],["1986-09-05",1.5839,1.5839,1.5688,1.5688,9000.0],["1986-09-08",1.5688,1.5688,1.5688,1.5688,0.0],["1986-09-09",1.5638,1.5638,1.5538,1.5538,2400.0],["1986-09-10",1.5538,1.5538,1.5438,1.5538,3600.0],["1986-09-11",1.5538,1.5538,1.5538,1.5538,0.0],["1986-09-12",1.5438,1.5438,1.5337,1.5337,1800.0],["1986-09-15",1.5187,1.5187,1.5037,1.5037,5400.0],["1986-09-16",1.5037,1.5037,1.5037,1.5037,0.0],["1986-09-17",1.4936,1.4936,1.4636,1.4636,6000.0],["1986-09-18",1.4535,1.4535,1.4435,1.4435,3000.0],["1986-09-19",1.4435,1.4435,1.4235,1.4235,6600.0],["1986-09-22",1.4235,1.4335,1.4235,1.4335,1800.0],["1986-09-23",1.4335,1.4385,1.4285,1.4385,3000.0],["1986-09-24",1.4335,1.4335,1.4285,1.4285,1800.0],["1986-09-25",1.4285,1.4285,1.4285,1.4285,0.0],["1986-09-26",1.4285,1.4435,1.4285,1.4435,33600.0],["1986-09-29",1.4385,1.4385,1.4285,1.4285,4800.0],["1986-09-30",1.4235,1.4235,1.4134,1.4185,7800.0],["1986-10-01",1.4185,1.4235,1.4134,1.4134,6600.0],["1986-10-02",1.4134,1.4134,1.4134,1.4134,0.0],["1986-10-03",1.4185,1.4285,1.4185,1.4185,4800.0],["1986-10-06",1.4235,1.4235,1.4235,1.4235,2400.0],["1986-10-07",1.4235,1.4385,1.4235,1.4335,8400.0],["1986-10-08",1.4335,1.4385,1.4335,1.4335,1800.0],["1986-10-09",1.4385,1.4385,1.4385,1.4385,6000.0],["1986-10-10",1.4385,1.4385,1.4385,1.4385,1800.0],["1986-10-13",1.4385,1.4385,1.4385,1.4385,0.0],["1986-10-14",1.4335,1.4335,1.4285,1.4335,4800.0],["1986-10-15",1.4335,1.4335,1.4335,1.4335,0.0],["1986-10-16",1.4285,1.4285,1.4235,1.4235,8400.0],["1986-10-17",1.4285,1.4335,1.4285,1.4285,4200.0],["1986-10-20",1.4285,1.4285,1.4235,1.4235,6600.0],["1986-10-21",1.4235,1.4235,1.4134,1.4235,12600.0],["1986-10-22",1.4235,1.4235,1.4235,1.4235,0.0],["1986-10-23",1.4235,1.4235,1.4235,1.4235,0.0],["1986-10-24",1.4235,1.4235,1.4235,1.4235,0.0],["1986-10-27",1.4394,1.4394,1.4394,1.4394,4800.0],["1986-10-28",1.4394,1.4445,1.4394,1.4394,3000.0],["1986-10-29",1.4394,1.4394,1.4394,1.4394,0.0],["1986-10-30",1.4445,1.4445,1.4445,1.4445,600.0],["1986-10-31",1.4445,1.4445,1.4445,1.4445,0.0],["1986-11-03",1.4445,1.4445,1.4394,1.4394,3600.0],["1986-11-04",1.4394,1.4394,1.4343,1.4343,5400.0],["1986-11-05",1.4394,1.4394,1.4394,1.4394,2400.0],["1986-11-06",1.4394,1.4445,1.4394,1.4445,3000.0],["1986-11-07",1.4445,1.4445,1.4394,1.4445,1800.0],["1986-11-10",1.4445,1.4495,1.4394,1.4495,2400.0],["1986-11-11",1.4495,1.4495,1.4495,1.4495,0.0],["1986-11-12",1.4445,1.4445,1.4445,1.4445,600.0],["1986-11-13",1.4445,1.4495,1.4445,1.4495,1800.0],["1986-11-14",1.4495,1.4495,1.4495,1.4495,0.0],["1986-11-17",1.4445,1.4445,1.4445,1.4445,4200.0],["1986-11-18",1.4445,1.4495,1.4445,1.4495,27600.0],["1986-11-19",1.4495,1.4597,1.4495,1.4495,6600.0],["1986-11-20",1.4546,1.4546,1.4546,1.4546,1200.0],["1986-11-21",1.4495,1.4495,1.4445,1.4445,2400.0],["1986-11-24",1.4495,1.4546,1.4495,1.4546,6000.0],["1986-11-25",1.4445,1.4445,1.4293,1.4293,23400.0],["1986-11-26",1.4293,1.4343,1.4141,1.4141,14400.0],["1986-11-28",1.4141,1.4242,1.409,1.409,5400.0],["1986-12-01",1.409,1.4191,1.4039,1.4039,26400.0],["1986-12-02",1.4039,1.4141,1.4039,1.4039,4800.0],["1986-12-03",1.4039,1.4141,1.4039,1.4141,16800.0],["1986-12-04",1.4141,1.4191,1.4141,1.4141,3600.0],["1986-12-05",1.4141,1.4242,1.4141,1.4141,6600.0],["1986-12-08",1.4141,1.4191,1.3837,1.3837,18600.0],["1986-12-09",1.3938,1.4039,1.3938,1.3938,10800.0],["1986-12-10",1.4039,1.409,1.4039,1.409,4800.0],["1986-12-11",1.409,1.4191,1.409,1.4141,27600.0],["1986-12-12",1.4141,1.4141,1.3989,1.3989,16800.0],["1986-12-15",1.3989,1.4141,1.3735,1.3735,15600.0],["1986-12-16",1.3735,1.3786,1.3684,1.3735,10200.0],["1986-12-17",1.3735,1.3786,1.3583,1.3634,34800.0],["1986-12-18",1.3634,1.3684,1.3431,1.3431,6600.0],["1986-12-19",1.3431,1.3482,1.3228,1.3228,7800.0],["1986-12-22",1.3228,1.333,1.2164,1.2316,94200.0],["1986-12-23",1.2367,1.2772,1.2367,1.2772,31200.0],["1986-12-24",1.2772,1.3076,1.2671,1.3076,22800.0],["1986-12-26",1.3279,1.338,1.3279,1.338,7200.0],["1986-12-29",1.3583,1.3735,1.3583,1.3684,12600.0],["1986-12-30",1.3684,1.3684,1.338,1.338,12600.0],["1986-12-31",1.3431,1.3431,1.3431,1.3431,4200.0],["1987-01-02",1.3583,1.3684,1.3583,1.3634,11400.0],["1987-01-05",1.3634,1.3786,1.3634,1.3634,8400.0],["1987-01-06",1.3786,1.3786,1.3786,1.3786,3000.0],["1987-01-07",1.3786,1.3938,1.3735,1.3735,22200.0],["1987-01-08",1.3735,1.3837,1.3735,1.3735,4800.0],["1987-01-09",1.3786,1.3786,1.3786,1.3786,2400.0],["1987-01-12",1.3786,1.3938,1.3684,1.3684,11400.0],["1987-01-13",1.3684,1.3735,1.3684,1.3735,11400.0],["1987-01-14",1.3735,1.3786,1.3735,1.3786,24600.0],["1987-01-15",1.3786,1.3887,1.3786,1.3786,14400.0],["1987-01-16",1.3786,1.3786,1.3735,1.3735,7200.0],["1987-01-19",1.3684,1.3684,1.3634,1.3634,1800.0],["1987-01-20",1.3735,1.3786,1.3735,1.3786,4200.0],["1987-01-21",1.3684,1.3684,1.3583,1.3583,4200.0],["1987-01-22",1.3583,1.3634,1.3431,1.3532,15600.0],["1987-01-23",1.3532,1.3583,1.3431,1.3482,5400.0],["1987-01-26",1.3431,1.3431,1.338,1.338,5400.0],["1987-01-27",1.333,1.333,1.333,1.333,3000.0],["1987-01-28",1.338,1.3431,1.338,1.338,5400.0],["1987-01-29",1.3482,1.3634,1.3482,1.3634,14400.0],["1987-01-30",1.3634,1.3684,1.3532,1.3532,4200.0],["1987-02-02",1.3482,1.3482,1.3482,1.3482,0.0],["1987-02-03",1.338,1.338,1.3279,1.338,15000.0],["1987-02-04",1.3482,1.3786,1.3482,1.3786,53400.0],["1987-02-05",1.3786,1.4191,1.3786,1.4191,22200.0],["1987-02-06",1.4293,1.4495,1.4293,1.4495,7800.0],["1987-02-09",1.4565,1.4565,1.4257,1.4257,18600.0],["1987-02-10",1.436,1.4411,1.436,1.4411,2400.0],["1987-02-11",1.4463,1.4463,1.4463,1.4463,0.0],["1987-02-12",1.4411,1.4411,1.4309,1.4309,4200.0],["1987-02-13",1.4257,1.4257,1.4155,1.4155,3000.0],["1987-02-17",1.4155,1.4155,1.4155,1.4155,9600.0],["1987-02-18",1.4155,1.4155,1.4104,1.4104,3600.0],["1987-02-19",1.4155,1.4155,1.4155,1.4155,0.0],["1987-02-20",1.4155,1.4155,1.4155,1.4155,2400.0],["1987-02-23",1.4206,1.4257,1.4206,1.4257,4200.0],["1987-02-24",1.436,1.436,1.436,1.436,7200.0],["1987-02-25",1.436,1.436,1.436,1.436,0.0],["1987-02-26",1.4463,1.4463,1.4463,1.4463,0.0],["1987-02-27",1.4463,1.4565,1.4463,1.4463,1200.0],["1987-03-02",1.4463,1.4463,1.4411,1.4463,22200.0],["1987-03-03",1.4565,1.4565,1.4565,1.4565,0.0],["1987-03-04",1.4668,1.4873,1.4668,1.4873,10800.0],["1987-03-05",1.4873,1.4873,1.477,1.477,6600.0],["1987-03-06",1.4873,1.4924,1.4873,1.4924,2400.0],["1987-03-09",1.5078,1.5078,1.5078,1.5078,1800.0],["1987-03-10",1.5181,1.5232,1.5181,1.5232,1200.0],["1987-03-11",1.5181,1.5181,1.5078,1.5078,3000.0],["1987-03-12",1.5078,1.5078,1.4975,1.5078,10200.0],["1987-03-13",1.5078,1.5078,1.4975,1.5078,1800.0],["1987-03-16",1.5078,1.5078,1.5078,1.5078,0.0],["1987-03-17",1.5181,1.5181,1.5181,1.5181,600.0],["1987-03-18",1.5181,1.5181,1.5181,1.5181,3600.0],["1987-03-19",1.5181,1.5386,1.5181,1.5334,4800.0],["1987-03-20",1.5437,1.5437,1.5437,1.5437,0.0],["1987-03-23",1.5437,1.554,1.5437,1.554,4200.0],["1987-03-24",1.5488,1.5488,1.5386,1.5488,6600.0],["1987-03-25",1.5488,1.554,1.5488,1.5488,4800.0],["1987-03-26",1.5488,1.5488,1.5488,1.5488,6000.0],["1987-03-27",1.5386,1.5386,1.5386,1.5386,3600.0],["1987-03-30",1.5283,1.5283,1.5283,1.5283,600.0],["1987-03-31",1.5283,1.5283,1.5283,1.5283,17400.0],["1987-04-01",1.5181,1.5181,1.5181,1.5181,1800.0],["1987-04-02",1.5078,1.5078,1.4924,1.4975,6600.0],["1987-04-03",1.4975,1.4975,1.4873,1.4975,3600.0],["1987-04-06",1.5027,1.5129,1.5027,1.5027,13800.0],["1987-04-07",1.5027,1.5129,1.5027,1.5129,1800.0],["1987-04-08",1.5129,1.5181,1.5027,1.5129,24600.0],["1987-04-09",1.5129,1.5232,1.5129,1.5129,3600.0],["1987-04-10",1.5129,1.5181,1.5078,1.5078,4800.0],["1987-04-13",1.5078,1.5181,1.5078,1.5078,2400.0],["1987-04-14",1.5129,1.5283,1.5129,1.5283,12600.0],["1987-04-15",1.5181,1.5181,1.5078,1.5078,4800.0],["1987-04-16",1.5181,1.5181,1.5181,1.5181,2400.0],["1987-04-20",1.5232,1.5283,1.5232,1.5232,3600.0],["1987-04-21",1.5232,1.5334,1.5232,1.5334,1800.0],["1987-04-22",1.5386,1.5488,1.5386,1.5386,6000.0],["1987-04-23",1.5334,1.5334,1.5334,1.5334,2400.0],["1987-04-24",1.5334,1.5386,1.5232,1.5334,9000.0],["1987-04-27",1.5249,1.5249,1.5249,1.5249,4800.0],["1987-04-28",1.5249,1.5301,1.5249,1.5249,1200.0],["1987-04-29",1.5301,1.5301,1.5301,1.5301,0.0],["1987-04-30",1.5353,1.5457,1.5353,1.5457,9000.0],["1987-05-01",1.5457,1.5457,1.5457,1.5457,2400.0],["1987-05-04",1.5457,1.5457,1.5405,1.5405,16200.0],["1987-05-05",1.5509,1.5612,1.5509,1.5612,3000.0],["1987-05-06",1.5716,1.5976,1.5716,1.582,23400.0],["1987-05-07",1.582,1.5872,1.5768,1.5872,2400.0],["1987-05-08",1.5872,1.5924,1.582,1.5924,1200.0],["1987-05-11",1.5924,1.5924,1.5872,1.5872,600.0],["1987-05-12",1.5872,1.5924,1.582,1.582,12600.0],["1987-05-13",1.5612,1.5612,1.5612,1.5612,9600.0],["1987-05-14",1.5561,1.5561,1.5561,1.5561,3000.0],["1987-05-15",1.5561,1.5561,1.5405,1.5509,11400.0],["1987-05-18",1.5509,1.5509,1.5509,1.5509,0.0],["1987-05-19",1.5457,1.5457,1.5457,1.5457,4800.0],["1987-05-20",1.5457,1.5457,1.5457,1.5457,2400.0],["1987-05-21",1.5457,1.5457,1.5457,1.5457,0.0],["1987-05-22",1.5405,1.5405,1.5405,1.5405,600.0],["1987-05-26",1.5457,1.5509,1.5457,1.5457,3600.0],["1987-05-27",1.5509,1.5509,1.5509,1.5509,600.0],["1987-05-28",1.5509,1.5561,1.5509,1.5509,2400.0],["1987-05-29",1.5561,1.5768,1.5561,1.5768,14400.0],["1987-06-01",1.5768,1.5872,1.5768,1.582,7800.0],["1987-06-02",1.582,1.582,1.5768,1.5768,7200.0],["1987-06-03",1.5768,1.5768,1.5768,1.5768,0.0],["1987-06-04",1.5872,1.5872,1.5872,1.5872,600.0],["1987-06-05",1.582,1.582,1.5664,1.5664,3000.0],["1987-06-08",1.5612,1.5612,1.5457,1.5457,9600.0],["1987-06-09",1.5509,1.5509,1.5509,1.5509,1200.0],["1987-06-10",1.5612,1.5768,1.5612,1.5664,9600.0],["1987-06-11",1.5664,1.5664,1.5664,1.5664,0.0],["1987-06-12",1.5664,1.5664,1.5612,1.5664,3000.0],["1987-06-15",1.5561,1.5561,1.5509,1.5509,3000.0],["1987-06-16",1.5509,1.5509,1.5509,1.5509,0.0],["1987-06-17",1.5509,1.5509,1.5509,1.5509,0.0],["1987-06-18",1.5509,1.5612,1.5457,1.5612,6600.0],["1987-06-19",1.5612,1.5612,1.5561,1.5561,10800.0],["1987-06-22",1.5561,1.5716,1.5457,1.5457,11400.0],["1987-06-23",1.5457,1.5457,1.5457,1.5457,0.0],["1987-06-24",1.5405,1.5405,1.5405,1.5405,3000.0],["1987-06-25",1.5353,1.5353,1.5353,1.5353,1200.0],["1987-06-26",1.5353,1.5353,1.5353,1.5353,0.0],["1987-06-29",1.5249,1.5249,1.5249,1.5249,600.0],["1987-06-30",1.5249,1.5249,1.5249,1.5249,0.0],["1987-07-01",1.5249,1.5249,1.5249,1.5249,0.0],["1987-07-02",1.5146,1.5146,1.499,1.5042,12600.0],["1987-07-06",1.499,1.499,1.499,1.499,1800.0],["1987-07-07",1.5042,1.5094,1.5042,1.5094,3000.0],["1987-07-08",1.5094,1.5094,1.5094,1.5094,0.0],["1987-07-09",1.499,1.499,1.499,1.499,600.0],["1987-07-10",1.499,1.5042,1.499,1.5042,6000.0],["1987-07-13",1.5094,1.5094,1.5094,1.5094,1200.0],["1987-07-14",1.5094,1.5249,1.5094,1.5249,6600.0],["1987-07-15",1.5198,1.5198,1.5198,1.5198,600.0],["1987-07-16",1.5198,1.5198,1.5146,1.5198,12000.0],["1987-07-17",1.5198,1.5198,1.5198,1.5198,0.0],["1987-07-20",1.499,1.499,1.4834,1.4834,37200.0],["1987-07-21",1.4731,1.4731,1.4523,1.4627,15600.0],["1987-07-22",1.4627,1.4627,1.4523,1.4523,19800.0],["1987-07-23",1.4523,1.4523,1.4471,1.4471,4800.0],["1987-07-24",1.4575,1.4627,1.4575,1.4575,5400.0],["1987-07-27",1.4699,1.4699,1.4541,1.4541,6600.0],["1987-07-28",1.4541,1.4541,1.4541,1.4541,0.0],["1987-07-29",1.4541,1.4541,1.4541,1.4541,0.0],["1987-07-30",1.4541,1.4594,1.4541,1.4594,4800.0],["1987-07-31",1.4541,1.4541,1.4332,1.4436,22200.0],["1987-08-03",1.4489,1.4541,1.4489,1.4541,3600.0],["1987-08-04",1.4541,1.4541,1.4541,1.4541,0.0],["1987-08-05",1.4541,1.4541,1.4541,1.4541,0.0],["1987-08-06",1.4489,1.4489,1.4436,1.4436,1800.0],["1987-08-07",1.4437,1.4489,1.4384,1.4489,6600.0],["1987-08-10",1.4489,1.4489,1.4489,1.4489,0.0],["1987-08-11",1.4489,1.4489,1.4436,1.4436,1200.0],["1987-08-12",1.4384,1.4384,1.4174,1.4174,4200.0],["1987-08-13",1.4122,1.4122,1.4122,1.4122,0.0],["1987-08-14",1.4122,1.4227,1.4122,1.4122,9600.0],["1987-08-17",1.4122,1.4279,1.4122,1.4279,24000.0],["1987-08-18",1.4279,1.4279,1.4174,1.4279,3000.0],["1987-08-19",1.4279,1.4332,1.4279,1.4332,2400.0],["1987-08-20",1.4489,1.4699,1.4489,1.4699,8400.0],["1987-08-21",1.4699,1.4699,1.4699,1.4699,0.0],["1987-08-24",1.4856,1.4856,1.4856,1.4856,1200.0],["1987-08-25",1.4856,1.4856,1.4856,1.4856,1200.0],["1987-08-26",1.4856,1.4909,1.4856,1.4856,4800.0],["1987-08-27",1.4751,1.4751,1.4699,1.4699,1800.0],["1987-08-28",1.4594,1.4594,1.4594,1.4594,10200.0],["1987-08-31",1.4594,1.4594,1.4594,1.4594,1800.0],["1987-09-01",1.4594,1.4594,1.4594,1.4594,600.0],["1987-09-02",1.4594,1.4594,1.4279,1.4279,25200.0],["1987-09-03",1.4279,1.4384,1.4279,1.4279,4800.0],["1987-09-04",1.4384,1.4384,1.4384,1.4384,1800.0],["1987-09-08",1.4384,1.4384,1.4384,1.4384,0.0],["1987-09-09",1.4384,1.4384,1.4384,1.4384,0.0],["1987-09-10",1.4279,1.4279,1.4279,1.4279,0.0],["1987-09-11",1.4332,1.4332,1.4332,1.4332,1800.0],["1987-09-14",1.4279,1.4279,1.4279,1.4279,600.0],["1987-09-15",1.4279,1.4279,1.4174,1.4279,5400.0],["1987-09-16",1.4332,1.4332,1.4332,1.4332,2400.0],["1987-09-17",1.4279,1.4279,1.4279,1.4279,0.0],["1987-09-18",1.4279,1.4279,1.4279,1.4279,0.0],["1987-09-21",1.4227,1.4227,1.4227,1.4227,0.0],["1987-09-22",1.4227,1.4227,1.4122,1.4227,600.0],["1987-09-23",1.4122,1.4122,1.4122,1.4122,3600.0],["1987-09-24",1.4069,1.4069,1.4069,1.4069,0.0],["1987-09-25",1.4174,1.4174,1.4174,1.4174,0.0],["1987-09-28",1.4174,1.4227,1.4122,1.4227,3600.0],["1987-09-29",1.4279,1.4279,1.4279,1.4279,600.0],["1987-09-30",1.4279,1.4436,1.4069,1.4436,13200.0],["1987-10-01",1.4541,1.4541,1.4541,1.4541,600.0],["1987-10-02",1.4489,1.4489,1.4437,1.4489,13200.0],["1987-10-05",1.4384,1.4384,1.4332,1.4332,12000.0],["1987-10-06",1.4279,1.4279,1.4279,1.4279,5400.0],["1987-10-07",1.4279,1.4279,1.4279,1.4279,600.0],["1987-10-08",1.4279,1.4279,1.4279,1.4279,1800.0],["1987-10-09",1.4279,1.4384,1.4227,1.4227,6600.0],["1987-10-12",1.4122,1.4122,1.4122,1.4122,600.0],["1987-10-13",1.4227,1.4227,1.4227,1.4227,0.0],["1987-10-14",1.4122,1.4122,1.4069,1.4069,18000.0],["1987-10-15",1.3964,1.3964,1.3964,1.3964,600.0],["1987-10-16",1.3964,1.4069,1.3754,1.3754,9600.0],["1987-10-19",1.3754,1.3754,1.3649,1.3754,7200.0],["1987-10-20",1.3492,1.3492,1.2442,1.2599,33600.0],["1987-10-21",1.2599,1.2757,1.2494,1.2494,8400.0],["1987-10-22",1.2389,1.2389,1.1969,1.2074,11400.0],["1987-10-23",1.2074,1.2179,1.2074,1.2179,12600.0],["1987-10-26",1.2145,1.2145,1.1932,1.1932,15600.0],["1987-10-27",1.1932,1.2039,1.1932,1.1932,3600.0],["1987-10-28",1.2039,1.2145,1.2039,1.2145,1800.0],["1987-10-29",1.2145,1.2145,1.2145,1.2145,0.0],["1987-10-30",1.2252,1.2252,1.2252,1.2252,0.0],["1987-11-02",1.2305,1.2465,1.2305,1.2465,3600.0],["1987-11-03",1.2465,1.2465,1.2465,1.2465,2400.0],["1987-11-04",1.2465,1.2571,1.2465,1.2571,4800.0],["1987-11-05",1.2571,1.2678,1.2518,1.2518,6600.0],["1987-11-06",1.2571,1.2571,1.2571,1.2571,3600.0],["1987-11-09",1.2571,1.2624,1.2411,1.2411,3600.0],["1987-11-10",1.2358,1.2358,1.2252,1.2252,1800.0],["1987-11-11",1.2145,1.2145,1.2145,1.2145,1200.0],["1987-11-12",1.2145,1.2145,1.2145,1.2145,0.0],["1987-11-13",1.2252,1.2252,1.2252,1.2252,600.0],["1987-11-16",1.2305,1.2305,1.2305,1.2305,1200.0],["1987-11-17",1.2411,1.2411,1.2411,1.2411,1800.0],["1987-11-18",1.2358,1.2358,1.2358,1.2358,600.0],["1987-11-19",1.2252,1.2252,1.2198,1.2198,1200.0],["1987-11-20",1.2145,1.2145,1.2039,1.2039,2400.0],["1987-11-23",1.2039,1.2092,1.1399,1.1399,24000.0],["1987-11-24",1.1506,1.1612,1.1506,1.1612,21000.0],["1987-11-25",1.1612,1.1612,1.1612,1.1612,0.0],["1987-11-27",1.1666,1.1825,1.1666,1.1825,3600.0],["1987-11-30",1.1825,1.2039,1.1772,1.2039,5400.0],["1987-12-01",1.2092,1.2198,1.2092,1.2198,4800.0],["1987-12-02",1.2305,1.2465,1.2305,1.2465,3600.0],["1987-12-03",1.2358,1.2358,1.2252,1.2252,2400.0],["1987-12-04",1.2145,1.2145,1.2092,1.2092,600.0],["1987-12-07",1.2092,1.2145,1.2039,1.2039,3600.0],["1987-12-08",1.1985,1.1985,1.1932,1.1932,1200.0],["1987-12-09",1.1932,1.2039,1.1932,1.1985,4800.0],["1987-12-10",1.1985,1.1985,1.1985,1.1985,0.0],["1987-12-11",1.2039,1.2039,1.2039,1.2039,0.0],["1987-12-14",1.1879,1.1879,1.1719,1.1879,9000.0],["1987-12-15",1.1879,1.1932,1.1772,1.1879,4800.0],["1987-12-16",1.1879,1.1879,1.1719,1.1879,9600.0],["1987-12-17",1.1879,1.1879,1.1666,1.1666,8400.0],["1987-12-18",1.1666,1.1719,1.1506,1.1506,4800.0],["1987-12-21",1.1559,1.1825,1.1559,1.1825,9000.0],["1987-12-22",1.1825,1.1825,1.1825,1.1825,0.0],["1987-12-23",1.1879,1.1932,1.1879,1.1932,14400.0],["1987-12-24",1.2039,1.2145,1.2039,1.2145,2400.0],["1987-12-28",1.2039,1.2039,1.2039,1.2039,9600.0],["1987-12-29",1.1932,1.1932,1.1932,1.1932,1200.0],["1987-12-30",1.1932,1.1932,1.1932,1.1932,2400.0],["1987-12-31",1.1932,1.2252,1.1932,1.2252,21000.0],["1988-01-04",1.2252,1.2252,1.2252,1.2252,0.0],["1988-01-05",1.2305,1.2411,1.2305,1.2411,3600.0],["1988-01-06",1.2252,1.2252,1.2198,1.2198,3000.0],["1988-01-07",1.2092,1.2092,1.1985,1.1985,3000.0],["1988-01-08",1.1985,1.2039,1.1825,1.1932,13200.0],["1988-01-11",1.1932,1.1932,1.1932,1.1932,0.0],["1988-01-12",1.1932,1.1932,1.1932,1.1932,0.0],["1988-01-13",1.1985,1.1985,1.1985,1.1985,600.0],["1988-01-14",1.1985,1.1985,1.1879,1.1985,3000.0],["1988-01-15",1.1932,1.1932,1.1932,1.1932,0.0],["1988-01-18",1.1985,1.2092,1.1985,1.2092,4200.0],["1988-01-19",1.2145,1.2198,1.2145,1.2198,1200.0],["1988-01-20",1.2145,1.2145,1.2145,1.2145,1200.0],["1988-01-21",1.2145,1.2145,1.2145,1.2145,0.0],["1988-01-22",1.2092,1.2092,1.2092,1.2092,600.0],["1988-01-25",1.2145,1.2145,1.2145,1.2145,5400.0],["1988-01-26",1.2198,1.2252,1.2198,1.2252,1800.0],["1988-01-27",1.2252,1.2252,1.2252,1.2252,0.0],["1988-01-28",1.2358,1.2571,1.2358,1.2571,3600.0],["1988-01-29",1.2678,1.2838,1.2678,1.2838,3000.0],["1988-02-01",1.2838,1.2944,1.2731,1.2944,9000.0],["1988-02-02",1.2972,1.2972,1.2864,1.2864,3000.0],["1988-02-03",1.2972,1.2972,1.2972,1.2972,0.0],["1988-02-04",1.2972,1.2972,1.2972,1.2972,0.0],["1988-02-05",1.2972,1.2972,1.2972,1.2972,4800.0],["1988-02-08",1.308,1.308,1.308,1.308,0.0],["1988-02-09",1.3134,1.3188,1.3134,1.3188,10800.0],["1988-02-10",1.3188,1.3188,1.3188,1.3188,0.0],["1988-02-11",1.3296,1.3296,1.3296,1.3296,0.0],["1988-02-12",1.3296,1.3405,1.3296,1.3405,3000.0],["1988-02-16",1.3513,1.3513,1.3513,1.3513,1200.0],["1988-02-17",1.3513,1.3513,1.3405,1.3513,5400.0],["1988-02-18",1.3621,1.3729,1.3621,1.3729,2400.0],["1988-02-19",1.3837,1.3837,1.3837,1.3837,1800.0],["1988-02-22",1.3837,1.3945,1.3837,1.3945,6000.0],["1988-02-23",1.3945,1.4053,1.3783,1.3783,9600.0],["1988-02-24",1.3675,1.3675,1.3675,1.3675,600.0],["1988-02-25",1.3675,1.3729,1.3621,1.3729,3600.0],["1988-02-26",1.3837,1.3837,1.3837,1.3837,600.0],["1988-02-29",1.3837,1.3945,1.3729,1.3945,6000.0],["1988-03-01",1.3837,1.3837,1.3621,1.3621,9600.0],["1988-03-02",1.3621,1.3621,1.3621,1.3621,0.0],["1988-03-03",1.3513,1.3513,1.3459,1.3513,1800.0],["1988-03-04",1.3513,1.3621,1.3459,1.3459,7200.0],["1988-03-07",1.3567,1.3567,1.3567,1.3567,0.0],["1988-03-08",1.3513,1.3513,1.3513,1.3513,0.0],["1988-03-09",1.3513,1.3621,1.3513,1.3513,4200.0],["1988-03-10",1.3405,1.3405,1.3296,1.3296,2400.0],["1988-03-11",1.3296,1.3296,1.2972,1.2972,8400.0],["1988-03-14",1.2918,1.2918,1.281,1.281,4800.0],["1988-03-15",1.2756,1.2756,1.2756,1.2756,0.0],["1988-03-16",1.2756,1.281,1.2756,1.2756,1800.0],["1988-03-17",1.2756,1.2756,1.2756,1.2756,0.0],["1988-03-18",1.2864,1.308,1.2864,1.3026,10200.0],["1988-03-21",1.2972,1.2972,1.2972,1.2972,1800.0],["1988-03-22",1.2972,1.308,1.2972,1.2972,1200.0],["1988-03-23",1.2972,1.2972,1.2918,1.2918,6600.0],["1988-03-24",1.2972,1.2972,1.2972,1.2972,4200.0],["1988-03-25",1.2972,1.2972,1.2864,1.2864,1200.0],["1988-03-28",1.2864,1.2864,1.2864,1.2864,0.0],["1988-03-29",1.2864,1.2918,1.2756,1.2918,6600.0],["1988-03-30",1.281,1.281,1.2702,1.2702,3600.0],["1988-03-31",1.281,1.281,1.281,1.281,2400.0],["1988-04-04",1.2864,1.2864,1.2864,1.2864,600.0],["1988-04-05",1.281,1.281,1.281,1.281,0.0],["1988-04-06",1.281,1.2864,1.2756,1.2756,1800.0],["1988-04-07",1.2756,1.2756,1.2756,1.2756,0.0],["1988-04-08",1.2756,1.2756,1.2756,1.2756,0.0],["1988-04-11",1.2756,1.2756,1.2594,1.2648,8400.0],["1988-04-12",1.2756,1.2918,1.2756,1.2918,8400.0],["1988-04-13",1.2972,1.2972,1.2972,1.2972,1200.0],["1988-04-14",1.2864,1.2864,1.2864,1.2864,2400.0],["1988-04-15",1.2864,1.2972,1.2756,1.2972,5400.0],["1988-04-18",1.2972,1.2972,1.2972,1.2972,0.0],["1988-04-19",1.308,1.308,1.308,1.308,600.0],["1988-04-20",1.308,1.308,1.308,1.308,0.0],["1988-04-21",1.308,1.308,1.308,1.308,0.0],["1988-04-22",1.308,1.308,1.3026,1.3026,3000.0],["1988-04-25",1.3164,1.3164,1.311,1.3164,2400.0],["1988-04-26",1.3055,1.3055,1.3,1.3,1200.0],["1988-04-27",1.3055,1.3055,1.3055,1.3055,0.0],["1988-04-28",1.2945,1.2945,1.2945,1.2945,1800.0],["1988-04-29",1.3,1.3055,1.3,1.3055,600.0],["1988-05-02",1.3055,1.3164,1.3055,1.3055,1800.0],["1988-05-03",1.3,1.3,1.3,1.3,4200.0],["1988-05-04",1.3,1.3,1.278,1.278,12600.0],["1988-05-05",1.2781,1.289,1.2781,1.289,1200.0],["1988-05-06",1.289,1.289,1.289,1.289,0.0],["1988-05-09",1.289,1.289,1.289,1.289,0.0],["1988-05-10",1.278,1.278,1.278,1.278,3000.0],["1988-05-11",1.2835,1.289,1.2835,1.289,600.0],["1988-05-12",1.289,1.289,1.2781,1.289,1200.0],["1988-05-13",1.289,1.289,1.289,1.289,0.0],["1988-05-16",1.289,1.289,1.289,1.289,0.0],["1988-05-17",1.278,1.278,1.278,1.278,600.0],["1988-05-18",1.278,1.278,1.278,1.278,2400.0],["1988-05-19",1.278,1.278,1.278,1.278,0.0],["1988-05-20",1.289,1.2945,1.289,1.2945,1800.0],["1988-05-23",1.289,1.289,1.2835,1.2835,7200.0],["1988-05-24",1.2835,1.2835,1.2835,1.2835,7200.0],["1988-05-25",1.278,1.278,1.278,1.278,600.0],["1988-05-26",1.289,1.289,1.289,1.289,600.0],["1988-05-27",1.2835,1.2835,1.2835,1.2835,2400.0],["1988-05-31",1.2835,1.2835,1.2835,1.2835,0.0],["1988-06-01",1.2835,1.2835,1.2835,1.2835,3000.0],["1988-06-02",1.2835,1.2835,1.2835,1.2835,0.0],["1988-06-03",1.2835,1.2835,1.2835,1.2835,0.0],["1988-06-06",1.289,1.3,1.289,1.3,1800.0],["1988-06-07",1.2945,1.2945,1.2945,1.2945,1800.0],["1988-06-08",1.2945,1.2945,1.2945,1.2945,0.0],["1988-06-09",1.2945,1.3055,1.2945,1.3055,3000.0],["1988-06-10",1.3055,1.3055,1.3055,1.3055,0.0],["1988-06-13",1.3055,1.3055,1.3055,1.3055,0.0],["1988-06-14",1.3055,1.3055,1.3055,1.3055,0.0],["1988-06-15",1.2945,1.2945,1.2945,1.2945,1800.0],["1988-06-16",1.3,1.311,1.3,1.3,3000.0],["1988-06-17",1.2945,1.2945,1.2945,1.2945,3600.0],["1988-06-20",1.311,1.3219,1.311,1.3219,4200.0],["1988-06-21",1.3219,1.3219,1.3219,1.3219,0.0],["1988-06-22",1.3164,1.3164,1.3164,1.3164,600.0],["1988-06-23",1.311,1.311,1.3055,1.3055,7800.0],["1988-06-24",1.3055,1.3055,1.3055,1.3055,0.0],["1988-06-27",1.3055,1.3055,1.3055,1.3055,0.0],["1988-06-28",1.3,1.3,1.289,1.289,6600.0],["1988-06-29",1.289,1.289,1.289,1.289,0.0],["1988-06-30",1.3,1.3055,1.3,1.3055,2400.0],["1988-07-01",1.289,1.289,1.289,1.289,4800.0],["1988-07-05",1.289,1.289,1.289,1.289,0.0],["1988-07-06",1.2945,1.3,1.2945,1.2945,1200.0],["1988-07-07",1.2945,1.2945,1.2945,1.2945,0.0],["1988-07-08",1.2945,1.2945,1.2945,1.2945,0.0],["1988-07-11",1.2945,1.2945,1.2945,1.2945,0.0],["1988-07-12",1.3055,1.3164,1.3055,1.3164,4800.0],["1988-07-13",1.3219,1.3219,1.3219,1.3219,600.0],["1988-07-14",1.3164,1.3164,1.3164,1.3164,2400.0],["1988-07-15",1.3274,1.3384,1.3274,1.3274,5400.0],["1988-07-18",1.3274,1.3384,1.3274,1.3274,6600.0],["1988-07-19",1.3164,1.3164,1.3164,1.3164,1800.0],["1988-07-20",1.3164,1.3164,1.3164,1.3164,0.0],["1988-07-21",1.3164,1.3164,1.3164,1.3164,0.0],["1988-07-22",1.311,1.311,1.311,1.311,1800.0],["1988-07-25",1.311,1.3164,1.3,1.3,14400.0],["1988-07-26",1.3029,1.3029,1.2918,1.3029,3000.0],["1988-07-27",1.2973,1.2973,1.2918,1.2918,3000.0],["1988-07-28",1.2918,1.2918,1.2918,1.2918,1200.0],["1988-07-29",1.2973,1.3029,1.2973,1.2973,4200.0],["1988-08-01",1.3085,1.3085,1.3085,1.3085,600.0],["1988-08-02",1.3085,1.3085,1.3085,1.3085,600.0],["1988-08-03",1.3085,1.3085,1.3085,1.3085,600.0],["1988-08-04",1.3085,1.3085,1.2973,1.2973,36000.0],["1988-08-05",1.3029,1.3029,1.3029,1.3029,3000.0],["1988-08-08",1.2973,1.2973,1.2973,1.2973,3000.0],["1988-08-09",1.3085,1.3085,1.3085,1.3085,1800.0],["1988-08-10",1.314,1.3196,1.314,1.314,3000.0],["1988-08-11",1.3085,1.3085,1.3029,1.3029,600.0],["1988-08-12",1.3029,1.3029,1.3029,1.3029,0.0],["1988-08-15",1.3029,1.3029,1.3029,1.3029,1800.0],["1988-08-16",1.3085,1.3085,1.3085,1.3085,600.0],["1988-08-17",1.3085,1.3307,1.3085,1.3307,9600.0],["1988-08-18",1.3307,1.3307,1.3307,1.3307,1200.0],["1988-08-19",1.3363,1.3363,1.3363,1.3363,0.0],["1988-08-22",1.3363,1.3363,1.3363,1.3363,0.0],["1988-08-23",1.3252,1.3252,1.3029,1.3029,12000.0],["1988-08-24",1.3029,1.3085,1.2973,1.2973,9600.0],["1988-08-25",1.2973,1.2973,1.2973,1.2973,0.0],["1988-08-26",1.2973,1.2973,1.2973,1.2973,0.0],["1988-08-29",1.2973,1.2973,1.2973,1.2973,0.0],["1988-08-30",1.3029,1.3029,1.3029,1.3029,2400.0],["1988-08-31",1.3029,1.314,1.3029,1.3029,1200.0],["1988-09-01",1.3029,1.3029,1.3029,1.3029,0.0],["1988-09-02",1.314,1.314,1.314,1.314,600.0],["1988-09-06",1.314,1.314,1.314,1.314,0.0],["1988-09-07",1.314,1.314,1.314,1.314,0.0],["1988-09-08",1.314,1.314,1.314,1.314,0.0],["1988-09-09",1.3029,1.3029,1.2973,1.2973,1200.0],["1988-09-12",1.2973,1.314,1.2973,1.314,13200.0],["1988-09-13",1.314,1.314,1.314,1.314,0.0],["1988-09-14",1.3085,1.3085,1.3085,1.3085,0.0],["1988-09-15",1.3196,1.3196,1.3196,1.3196,0.0],["1988-09-16",1.3085,1.3085,1.2973,1.2973,4200.0],["1988-09-19",1.2973,1.2973,1.2862,1.2973,3600.0],["1988-09-20",1.2973,1.3085,1.2918,1.2918,6000.0],["1988-09-21",1.3029,1.3029,1.3029,1.3029,0.0],["1988-09-22",1.3029,1.3085,1.2973,1.3085,4200.0],["1988-09-23",1.314,1.3196,1.314,1.3196,2400.0],["1988-09-26",1.3196,1.3252,1.314,1.3252,3600.0],["1988-09-27",1.3196,1.3196,1.3085,1.314,6000.0],["1988-09-28",1.314,1.314,1.314,1.314,0.0],["1988-09-29",1.3196,1.3307,1.3196,1.3307,6600.0],["1988-09-30",1.3363,1.3474,1.3363,1.3474,4200.0],["1988-10-03",1.3474,1.3474,1.3474,1.3474,0.0],["1988-10-04",1.3419,1.3419,1.3419,1.3419,1200.0],["1988-10-05",1.3474,1.3474,1.3474,1.3474,600.0],["1988-10-06",1.353,1.353,1.353,1.353,0.0],["1988-10-07",1.3419,1.3419,1.3419,1.3419,600.0],["1988-10-10",1.3419,1.3419,1.3419,1.3419,0.0],["1988-10-11",1.3363,1.3363,1.3363,1.3363,0.0],["1988-10-12",1.3363,1.3419,1.3307,1.3419,3000.0],["1988-10-13",1.3419,1.3808,1.3363,1.3808,14400.0],["1988-10-14",1.3864,1.3864,1.3864,1.3864,1200.0],["1988-10-17",1.3864,1.3864,1.3864,1.3864,0.0],["1988-10-18",1.3864,1.3864,1.3864,1.3864,0.0],["1988-10-19",1.3864,1.392,1.3808,1.392,3000.0],["1988-10-20",1.4031,1.4031,1.4031,1.4031,600.0],["1988-10-21",1.4142,1.4142,1.4142,1.4142,0.0],["1988-10-24",1.4031,1.4031,1.3975,1.3975,1800.0],["1988-10-25",1.3864,1.3864,1.3864,1.3864,1200.0],["1988-10-26",1.3724,1.3724,1.3668,1.3668,3600.0],["1988-10-27",1.3668,1.3668,1.3668,1.3668,0.0],["1988-10-28",1.3668,1.3668,1.3668,1.3668,0.0],["1988-10-31",1.3611,1.3611,1.3611,1.3611,0.0],["1988-11-01",1.3611,1.3611,1.3611,1.3611,0.0],["1988-11-02",1.3611,1.3611,1.3611,1.3611,0.0],["1988-11-03",1.3611,1.3611,1.3611,1.3611,0.0],["1988-11-04",1.3611,1.3611,1.3611,1.3611,0.0],["1988-11-07",1.3611,1.3611,1.3611,1.3611,0.0],["1988-11-08",1.3611,1.3668,1.3611,1.3668,2400.0],["1988-11-09",1.3668,1.3668,1.3668,1.3668,0.0],["1988-11-10",1.3668,1.3668,1.3668,1.3668,600.0],["1988-11-11",1.3668,1.3668,1.3668,1.3668,0.0],["1988-11-14",1.3724,1.3724,1.3724,1.3724,2400.0],["1988-11-15",1.3724,1.3724,1.3668,1.3724,4200.0],["1988-11-16",1.3724,1.3724,1.3724,1.3724,0.0],["1988-11-17",1.3724,1.3724,1.3724,1.3724,0.0],["1988-11-18",1.3724,1.3724,1.3724,1.3724,0.0],["1988-11-21",1.3668,1.3668,1.3668,1.3668,2400.0],["1988-11-22",1.3668,1.3668,1.3668,1.3668,0.0],["1988-11-23",1.3668,1.3668,1.3668,1.3668,0.0],["1988-11-25",1.378,1.378,1.378,1.378,0.0],["1988-11-28",1.378,1.378,1.378,1.378,0.0],["1988-11-29",1.378,1.378,1.378,1.378,0.0],["1988-11-30",1.3837,1.3837,1.3837,1.3837,1200.0],["1988-12-01",1.3837,1.3837,1.3837,1.3837,0.0],["1988-12-02",1.3724,1.3724,1.3668,1.3668,3600.0],["1988-12-05",1.3668,1.3668,1.3668,1.3668,0.0],["1988-12-06",1.3611,1.3611,1.3611,1.3611,9000.0],["1988-12-07",1.3611,1.3611,1.3611,1.3611,0.0],["1988-12-08",1.3611,1.3611,1.3611,1.3611,0.0],["1988-12-09",1.3668,1.3668,1.3668,1.3668,0.0],["1988-12-12",1.3668,1.3668,1.3668,1.3668,4200.0],["1988-12-13",1.3668,1.3668,1.3668,1.3668,0.0],["1988-12-14",1.3668,1.3668,1.3668,1.3668,4200.0],["1988-12-15",1.3668,1.3668,1.3668,1.3668,0.0],["1988-12-16",1.3724,1.3724,1.3724,1.3724,17400.0],["1988-12-19",1.3724,1.3724,1.3724,1.3724,0.0],["1988-12-20",1.3668,1.3668,1.3668,1.3668,1200.0],["1988-12-21",1.3668,1.3668,1.3668,1.3668,6600.0],["1988-12-22",1.3668,1.378,1.3611,1.3611,6000.0],["1988-12-23",1.3611,1.3611,1.3611,1.3611,0.0],["1988-12-27",1.3555,1.3555,1.3555,1.3555,600.0],["1988-12-28",1.3611,1.3668,1.3611,1.3611,1800.0],["1988-12-29",1.3555,1.3555,1.3442,1.3442,2400.0],["1988-12-30",1.3442,1.3442,1.3103,1.3272,40200.0],["1989-01-03",1.3272,1.3272,1.3216,1.3216,600.0],["1989-01-04",1.3329,1.3329,1.3329,1.3329,0.0],["1989-01-05",1.3272,1.3272,1.3272,1.3272,2400.0],["1989-01-06",1.3216,1.3216,1.3103,1.3159,4200.0],["1989-01-09",1.3159,1.3216,1.3159,1.3216,5400.0],["1989-01-10",1.3216,1.3216,1.3159,1.3159,10200.0],["1989-01-11",1.3103,1.3103,1.3103,1.3103,600.0],["1989-01-12",1.3159,1.3159,1.3159,1.3159,600.0],["1989-01-13",1.3103,1.3103,1.3046,1.3046,3000.0],["1989-01-16",1.3046,1.3046,1.3046,1.3046,0.0],["1989-01-17",1.2933,1.2933,1.2933,1.2933,0.0],["1989-01-18",1.282,1.282,1.2651,1.2764,15600.0],["1989-01-19",1.2764,1.2764,1.2764,1.2764,0.0],["1989-01-20",1.2877,1.2877,1.2877,1.2877,1200.0],["1989-01-23",1.2877,1.2877,1.2877,1.2877,0.0],["1989-01-24",1.2764,1.2764,1.2538,1.2538,14400.0],["1989-01-25",1.2594,1.2764,1.2594,1.2707,12000.0],["1989-01-26",1.2707,1.2707,1.2707,1.2707,6600.0],["1989-01-27",1.2764,1.282,1.2764,1.2764,3000.0],["1989-01-30",1.2877,1.2933,1.2877,1.2933,3600.0],["1989-01-31",1.2913,1.2913,1.2798,1.2913,6600.0],["1989-02-01",1.2913,1.2913,1.2913,1.2913,0.0],["1989-02-02",1.2913,1.2913,1.2913,1.2913,28800.0],["1989-02-03",1.2913,1.2913,1.2913,1.2913,0.0],["1989-02-06",1.2913,1.297,1.2913,1.297,1200.0],["1989-02-07",1.2913,1.2913,1.2913,1.2913,1200.0],["1989-02-08",1.2913,1.297,1.2913,1.297,16800.0],["1989-02-09",1.297,1.297,1.297,1.297,600.0],["1989-02-10",1.3085,1.3085,1.3085,1.3085,0.0],["1989-02-13",1.297,1.297,1.297,1.297,1800.0],["1989-02-14",1.3085,1.3085,1.3085,1.3085,2400.0],["1989-02-15",1.297,1.297,1.297,1.297,600.0],["1989-02-16",1.2798,1.2798,1.2511,1.2568,12000.0],["1989-02-17",1.2626,1.2683,1.2626,1.2683,6600.0],["1989-02-21",1.2683,1.2683,1.2683,1.2683,0.0],["1989-02-22",1.2683,1.2683,1.2626,1.2683,3000.0],["1989-02-23",1.2626,1.2626,1.2626,1.2626,600.0],["1989-02-24",1.2626,1.2626,1.2511,1.2511,4800.0],["1989-02-27",1.2626,1.2626,1.2626,1.2626,6000.0],["1989-02-28",1.2626,1.2626,1.2511,1.2626,1200.0],["1989-03-01",1.274,1.274,1.274,1.274,0.0],["1989-03-02",1.2798,1.2855,1.2798,1.2855,1800.0],["1989-03-03",1.274,1.274,1.2683,1.2683,1200.0],["1989-03-06",1.2568,1.2568,1.2396,1.2396,9000.0],["1989-03-07",1.2281,1.2281,1.2167,1.2167,4200.0],["1989-03-08",1.2224,1.2281,1.2224,1.2281,3000.0],["1989-03-09",1.2396,1.2568,1.2396,1.2511,6600.0],["1989-03-10",1.2626,1.274,1.2626,1.2626,4800.0],["1989-03-13",1.2683,1.2798,1.2683,1.2798,5400.0],["1989-03-14",1.2683,1.2683,1.2683,1.2683,600.0],["1989-03-15",1.274,1.274,1.274,1.274,1200.0],["1989-03-16",1.2683,1.2683,1.2511,1.2511,7800.0],["1989-03-17",1.2511,1.2626,1.2454,1.2626,3000.0],["1989-03-20",1.2511,1.2511,1.2396,1.2396,6000.0],["1989-03-21",1.2511,1.2511,1.2511,1.2511,1200.0],["1989-03-22",1.2626,1.2626,1.2626,1.2626,0.0],["1989-03-23",1.2396,1.2396,1.2281,1.2281,9600.0],["1989-03-27",1.2281,1.2281,1.2224,1.2281,23400.0],["1989-03-28",1.2281,1.2339,1.2167,1.2281,18600.0],["1989-03-29",1.2396,1.2568,1.2396,1.2568,10200.0],["1989-03-30",1.2454,1.2454,1.2454,1.2454,600.0],["1989-03-31",1.2568,1.2568,1.2568,1.2568,2400.0],["1989-04-03",1.2568,1.2626,1.2568,1.2626,1800.0],["1989-04-04",1.2626,1.2626,1.2626,1.2626,1200.0],["1989-04-05",1.274,1.297,1.274,1.2855,6600.0],["1989-04-06",1.2855,1.2913,1.2798,1.2913,10200.0],["1989-04-07",1.297,1.3085,1.297,1.3085,1800.0],["1989-04-10",1.3085,1.3314,1.3085,1.3314,6600.0],["1989-04-11",1.3257,1.3257,1.32,1.32,1200.0],["1989-04-12",1.3314,1.3314,1.3314,1.3314,1200.0],["1989-04-13",1.3314,1.3314,1.3314,1.3314,1200.0],["1989-04-14",1.3429,1.3429,1.3429,1.3429,0.0],["1989-04-17",1.3429,1.3429,1.3429,1.3429,4200.0],["1989-04-18",1.3314,1.3314,1.3314,1.3314,0.0],["1989-04-19",1.32,1.32,1.3142,1.3142,2400.0],["1989-04-20",1.3142,1.3142,1.3142,1.3142,0.0],["1989-04-21",1.3142,1.32,1.3027,1.3027,8400.0],["1989-04-24",1.3142,1.3142,1.3142,1.3142,600.0],["1989-04-25",1.318,1.318,1.3063,1.318,7800.0],["1989-04-26",1.3121,1.3121,1.3121,1.3121,3000.0],["1989-04-27",1.3121,1.3296,1.3121,1.3296,10200.0],["1989-04-28",1.3238,1.3238,1.3121,1.318,5400.0],["1989-05-01",1.3063,1.3063,1.3063,1.3063,2400.0],["1989-05-02",1.3063,1.3063,1.3063,1.3063,0.0],["1989-05-03",1.3063,1.3063,1.3063,1.3063,0.0],["1989-05-04",1.3063,1.3063,1.3005,1.3005,2400.0],["1989-05-05",1.3005,1.3005,1.3005,1.3005,0.0],["1989-05-08",1.3005,1.3005,1.3005,1.3005,0.0],["1989-05-09",1.3005,1.3005,1.3005,1.3005,0.0],["1989-05-10",1.2888,1.2888,1.2888,1.2888,0.0],["1989-05-11",1.2888,1.2888,1.2888,1.2888,0.0],["1989-05-12",1.283,1.283,1.2713,1.2713,4800.0],["1989-05-15",1.2596,1.2596,1.2421,1.2596,17400.0],["1989-05-16",1.248,1.248,1.248,1.248,1800.0],["1989-05-17",1.2421,1.2421,1.2363,1.2363,9000.0],["1989-05-18",1.2246,1.2246,1.2246,1.2246,1800.0],["1989-05-19",1.2246,1.2246,1.2246,1.2246,34800.0],["1989-05-22",1.2363,1.2538,1.2363,1.2538,4800.0],["1989-05-23",1.248,1.248,1.248,1.248,1800.0],["1989-05-24",1.2363,1.2363,1.2363,1.2363,600.0],["1989-05-25",1.2363,1.248,1.2363,1.248,6000.0],["1989-05-26",1.248,1.2538,1.2421,1.248,6000.0],["1989-05-30",1.2538,1.2538,1.2538,1.2538,0.0],["1989-05-31",1.248,1.248,1.248,1.248,4800.0],["1989-06-01",1.248,1.248,1.2363,1.248,5400.0],["1989-06-02",1.2363,1.2363,1.2246,1.2246,6600.0],["1989-06-05",1.2246,1.2246,1.2246,1.2246,3000.0],["1989-06-06",1.2246,1.2246,1.2246,1.2246,12000.0],["1989-06-07",1.2246,1.2246,1.2246,1.2246,600.0],["1989-06-08",1.2246,1.2246,1.2246,1.2246,1200.0],["1989-06-09",1.2246,1.2305,1.2188,1.2246,6600.0],["1989-06-12",1.213,1.213,1.213,1.213,3000.0],["1989-06-13",1.2188,1.2188,1.2188,1.2188,1800.0],["1989-06-14",1.2188,1.2246,1.213,1.2246,10200.0],["1989-06-15",1.2188,1.2188,1.213,1.213,1200.0],["1989-06-16",1.2072,1.2072,1.2072,1.2072,1800.0],["1989-06-19",1.213,1.213,1.213,1.213,0.0],["1989-06-20",1.2188,1.2188,1.2188,1.2188,0.0],["1989-06-21",1.213,1.213,1.213,1.213,8400.0],["1989-06-22",1.213,1.213,1.213,1.213,600.0],["1989-06-23",1.213,1.213,1.1955,1.1955,9600.0],["1989-06-26",1.2013,1.2246,1.2013,1.2246,9000.0],["1989-06-27",1.2246,1.2363,1.2246,1.2246,3000.0],["1989-06-28",1.2246,1.2246,1.2188,1.2188,3600.0],["1989-06-29",1.2188,1.2188,1.2188,1.2188,4200.0],["1989-06-30",1.2188,1.2305,1.2188,1.2305,3000.0],["1989-07-03",1.2305,1.2305,1.2305,1.2305,0.0],["1989-07-05",1.2363,1.2363,1.2363,1.2363,2400.0],["1989-07-06",1.248,1.248,1.248,1.248,600.0],["1989-07-07",1.248,1.248,1.248,1.248,0.0],["1989-07-10",1.248,1.248,1.248,1.248,0.0],["1989-07-11",1.2538,1.2538,1.2538,1.2538,0.0],["1989-07-12",1.2655,1.2888,1.2655,1.2888,3600.0],["1989-07-13",1.2888,1.2888,1.2888,1.2888,0.0],["1989-07-14",1.2888,1.2888,1.2888,1.2888,0.0],["1989-07-17",1.283,1.283,1.283,1.283,600.0],["1989-07-18",1.283,1.283,1.283,1.283,0.0],["1989-07-19",1.283,1.2946,1.2713,1.2713,8400.0],["1989-07-20",1.2655,1.2655,1.2596,1.2596,1800.0],["1989-07-21",1.2655,1.2771,1.2655,1.2655,8400.0],["1989-07-24",1.2655,1.2655,1.2538,1.2538,7200.0],["1989-07-25",1.2538,1.2538,1.2538,1.2538,0.0],["1989-07-26",1.2635,1.2635,1.2635,1.2635,4200.0],["1989-07-27",1.2695,1.2873,1.2695,1.2873,9000.0],["1989-07-28",1.2754,1.2754,1.2754,1.2754,600.0],["1989-07-31",1.2754,1.2754,1.2635,1.2754,6600.0],["1989-08-01",1.2813,1.2873,1.2813,1.2813,2400.0],["1989-08-02",1.2813,1.2813,1.2813,1.2813,0.0],["1989-08-03",1.2813,1.2873,1.2813,1.2873,6000.0],["1989-08-04",1.2873,1.2873,1.2873,1.2873,0.0],["1989-08-07",1.2873,1.311,1.2873,1.311,3600.0],["1989-08-08",1.3229,1.3229,1.3229,1.3229,0.0],["1989-08-09",1.3229,1.3229,1.3229,1.3229,0.0],["1989-08-10",1.3229,1.3229,1.3051,1.3051,4200.0],["1989-08-11",1.3051,1.3229,1.3051,1.3051,7200.0],["1989-08-14",1.311,1.311,1.311,1.311,0.0],["1989-08-15",1.2991,1.2991,1.2991,1.2991,0.0],["1989-08-16",1.2932,1.2932,1.2932,1.2932,600.0],["1989-08-17",1.2932,1.2932,1.2932,1.2932,0.0],["1989-08-18",1.2873,1.2873,1.2873,1.2873,600.0],["1989-08-21",1.2873,1.3051,1.2873,1.3051,4200.0],["1989-08-22",1.3051,1.3051,1.3051,1.3051,0.0],["1989-08-23",1.3051,1.3051,1.2932,1.2991,21600.0],["1989-08-24",1.2873,1.2873,1.2813,1.2813,1800.0],["1989-08-25",1.2991,1.2991,1.2991,1.2991,5400.0],["1989-08-28",1.2932,1.2932,1.2873,1.2932,2400.0],["1989-08-29",1.2932,1.2932,1.2932,1.2932,0.0],["1989-08-30",1.2932,1.3051,1.2932,1.3051,1800.0],["1989-08-31",1.311,1.3406,1.311,1.3406,18600.0],["1989-09-01",1.3406,1.3525,1.3406,1.3466,18600.0],["1989-09-05",1.3466,1.3466,1.3466,1.3466,0.0],["1989-09-06",1.3466,1.3466,1.3466,1.3466,0.0],["1989-09-07",1.3347,1.3347,1.3347,1.3347,600.0],["1989-09-08",1.3347,1.3347,1.3347,1.3347,0.0],["1989-09-11",1.3288,1.3288,1.3288,1.3288,1200.0],["1989-09-12",1.3229,1.3229,1.3229,1.3229,9600.0],["1989-09-13",1.3229,1.3229,1.3229,1.3229,0.0],["1989-09-14",1.311,1.311,1.311,1.311,600.0],["1989-09-15",1.2991,1.2991,1.2991,1.2991,0.0],["1989-09-18",1.2991,1.2991,1.2873,1.2873,3000.0],["1989-09-19",1.2873,1.2873,1.2873,1.2873,1200.0],["1989-09-20",1.2873,1.2873,1.2873,1.2873,0.0],["1989-09-21",1.2873,1.2873,1.2873,1.2873,0.0],["1989-09-22",1.2813,1.2813,1.2813,1.2813,600.0],["1989-09-25",1.2813,1.2813,1.2813,1.2813,0.0],["1989-09-26",1.2813,1.2813,1.2813,1.2813,2400.0],["1989-09-27",1.2813,1.2813,1.2813,1.2813,18000.0],["1989-09-28",1.2813,1.2813,1.2635,1.2813,18000.0],["1989-09-29",1.2813,1.2813,1.2754,1.2813,3000.0],["1989-10-02",1.2813,1.2813,1.2813,1.2813,600.0],["1989-10-03",1.2813,1.2813,1.2754,1.2813,4200.0],["1989-10-04",1.2873,1.2873,1.2873,1.2873,0.0],["1989-10-05",1.2873,1.2873,1.2873,1.2873,0.0],["1989-10-06",1.2873,1.2873,1.2873,1.2873,0.0],["1989-10-09",1.2932,1.2932,1.2932,1.2932,600.0],["1989-10-10",1.3051,1.3169,1.3051,1.3169,6000.0],["1989-10-11",1.3169,1.3288,1.3169,1.3169,3000.0],["1989-10-12",1.3169,1.3169,1.3169,1.3169,0.0],["1989-10-13",1.3169,1.3169,1.3169,1.3169,0.0],["1989-10-16",1.2991,1.2991,1.2873,1.2873,4800.0],["1989-10-17",1.2754,1.2754,1.2695,1.2754,4800.0],["1989-10-18",1.2754,1.2754,1.2754,1.2754,0.0],["1989-10-19",1.2635,1.2635,1.2635,1.2635,600.0],["1989-10-20",1.2754,1.2754,1.2754,1.2754,5400.0],["1989-10-23",1.2754,1.2813,1.2695,1.2813,1800.0],["1989-10-24",1.2813,1.2813,1.2813,1.2813,0.0],["1989-10-25",1.2695,1.2695,1.2695,1.2695,1800.0],["1989-10-26",1.2552,1.2552,1.2432,1.2432,4800.0],["1989-10-27",1.2432,1.2552,1.2432,1.2432,3600.0],["1989-10-30",1.2492,1.2552,1.2492,1.2552,3000.0],["1989-10-31",1.2552,1.2552,1.2552,1.2552,0.0],["1989-11-01",1.2552,1.2733,1.2432,1.2733,9600.0],["1989-11-02",1.2854,1.2914,1.2854,1.2914,1800.0],["1989-11-03",1.2975,1.2975,1.2975,1.2975,0.0],["1989-11-06",1.2914,1.2914,1.2914,1.2914,3000.0],["1989-11-07",1.3035,1.3035,1.3035,1.3035,600.0],["1989-11-08",1.3035,1.3156,1.2975,1.3035,9600.0],["1989-11-09",1.3035,1.3156,1.3035,1.3156,60000.0],["1989-11-10",1.3095,1.3095,1.3095,1.3095,600.0],["1989-11-13",1.3095,1.3095,1.3095,1.3095,0.0],["1989-11-14",1.3095,1.3095,1.3095,1.3095,0.0],["1989-11-15",1.3095,1.3095,1.3095,1.3095,1800.0],["1989-11-16",1.3095,1.3095,1.3095,1.3095,0.0],["1989-11-17",1.3095,1.3095,1.3095,1.3095,0.0],["1989-11-20",1.3035,1.3035,1.3035,1.3035,6000.0],["1989-11-21",1.3035,1.3156,1.3035,1.3156,1200.0],["1989-11-22",1.3095,1.3095,1.3095,1.3095,5400.0],["1989-11-24",1.3095,1.3095,1.3095,1.3095,0.0],["1989-11-27",1.3035,1.3035,1.3035,1.3035,600.0],["1989-11-28",1.3156,1.3156,1.3156,1.3156,0.0],["1989-11-29",1.3156,1.3156,1.3156,1.3156,0.0],["1989-11-30",1.3035,1.3035,1.3035,1.3035,1200.0],["1989-12-01",1.3156,1.3276,1.3156,1.3216,4800.0],["1989-12-04",1.3156,1.3156,1.3035,1.3035,4800.0],["1989-12-05",1.3035,1.3035,1.3035,1.3035,0.0],["1989-12-06",1.3035,1.3035,1.3035,1.3035,0.0],["1989-12-07",1.3035,1.3035,1.2975,1.2975,3600.0],["1989-12-08",1.2975,1.2975,1.2975,1.2975,0.0],["1989-12-11",1.2914,1.2914,1.2914,1.2914,3600.0],["1989-12-12",1.2914,1.2914,1.2914,1.2914,0.0],["1989-12-13",1.2914,1.2914,1.2914,1.2914,4200.0],["1989-12-14",1.3035,1.3035,1.3035,1.3035,5400.0],["1989-12-15",1.3095,1.3216,1.3095,1.3216,8400.0],["1989-12-18",1.3216,1.3337,1.3216,1.3337,2400.0],["1989-12-19",1.3276,1.3276,1.3276,1.3276,4800.0],["1989-12-20",1.3216,1.3216,1.3216,1.3216,600.0],["1989-12-21",1.3216,1.3276,1.3156,1.3276,3600.0],["1989-12-22",1.3156,1.3156,1.3095,1.3095,4800.0],["1989-12-26",1.3095,1.3095,1.3095,1.3095,0.0],["1989-12-27",1.3095,1.3095,1.2975,1.2975,22800.0],["1989-12-28",1.2975,1.3035,1.2975,1.3035,8400.0],["1989-12-29",1.3156,1.3276,1.3156,1.3156,18600.0],["1990-01-02",1.3156,1.3156,1.3035,1.3156,10800.0],["1990-01-03",1.3156,1.3156,1.3095,1.3095,8400.0],["1990-01-04",1.3095,1.3095,1.3095,1.3095,1800.0],["1990-01-05",1.3095,1.3095,1.3095,1.3095,0.0],["1990-01-08",1.3035,1.3035,1.3035,1.3035,3000.0],["1990-01-09",1.2975,1.2975,1.2975,1.2975,2400.0],["1990-01-10",1.2975,1.2975,1.2975,1.2975,0.0],["1990-01-11",1.2975,1.2975,1.2975,1.2975,1800.0],["1990-01-12",1.2975,1.2975,1.2975,1.2975,12000.0],["1990-01-15",1.2854,1.2854,1.2854,1.2854,1800.0],["1990-01-16",1.2854,1.2975,1.2613,1.2794,14400.0],["1990-01-17",1.2794,1.2854,1.2733,1.2733,2400.0],["1990-01-18",1.2733,1.2854,1.2733,1.2854,3600.0],["1990-01-19",1.2673,1.2673,1.2552,1.2552,7800.0],["1990-01-22",1.2492,1.2492,1.2492,1.2492,0.0],["1990-01-23",1.2492,1.2552,1.2492,1.2552,3000.0],["1990-01-24",1.2492,1.2492,1.2432,1.2432,4200.0],["1990-01-25",1.2432,1.2492,1.2311,1.2311,3000.0],["1990-01-26",1.225,1.225,1.1587,1.1587,25200.0],["1990-01-29",1.1647,1.1768,1.1647,1.1768,10800.0],["1990-01-30",1.1812,1.1812,1.1689,1.1812,4800.0],["1990-01-31",1.1812,1.1874,1.175,1.175,6000.0],["1990-02-01",1.175,1.1812,1.1627,1.1812,6000.0],["1990-02-02",1.1874,1.255,1.1874,1.255,30600.0],["1990-02-05",1.255,1.2612,1.2427,1.2489,9000.0],["1990-02-06",1.2489,1.255,1.2427,1.2489,12000.0],["1990-02-07",1.2489,1.2489,1.2489,1.2489,0.0],["1990-02-08",1.2489,1.2489,1.2489,1.2489,0.0],["1990-02-09",1.2489,1.2489,1.2304,1.2304,4200.0],["1990-02-12",1.2243,1.2243,1.2181,1.2181,33600.0],["1990-02-13",1.2181,1.2181,1.2058,1.2058,17400.0],["1990-02-14",1.2058,1.2058,1.2058,1.2058,0.0],["1990-02-15",1.2058,1.2243,1.2058,1.2243,3600.0],["1990-02-16",1.2243,1.2304,1.2181,1.2181,1800.0],["1990-02-20",1.2304,1.2304,1.2304,1.2304,2400.0],["1990-02-21",1.2304,1.2304,1.2181,1.2243,6600.0],["1990-02-22",1.2243,1.2243,1.2243,1.2243,0.0],["1990-02-23",1.2243,1.2304,1.2181,1.2181,6000.0],["1990-02-26",1.212,1.212,1.212,1.212,3000.0],["1990-02-27",1.2181,1.2181,1.2181,1.2181,0.0],["1990-02-28",1.2181,1.2304,1.2181,1.2304,14400.0],["1990-03-01",1.2427,1.2427,1.2427,1.2427,2400.0],["1990-03-02",1.255,1.2673,1.255,1.2673,5400.0],["1990-03-05",1.2858,1.2919,1.2858,1.2919,4200.0],["1990-03-06",1.3042,1.3042,1.3042,1.3042,600.0],["1990-03-07",1.2919,1.2919,1.2919,1.2919,2400.0],["1990-03-08",1.2919,1.2919,1.2919,1.2919,0.0],["1990-03-09",1.2919,1.2981,1.2858,1.2919,3000.0],["1990-03-12",1.2919,1.2919,1.2796,1.2796,1800.0],["1990-03-13",1.2796,1.2796,1.2673,1.2673,12600.0],["1990-03-14",1.2796,1.2796,1.2796,1.2796,1200.0],["1990-03-15",1.2919,1.2919,1.2919,1.2919,600.0],["1990-03-16",1.2919,1.2919,1.2919,1.2919,0.0],["1990-03-19",1.2919,1.2919,1.2612,1.2612,8400.0],["1990-03-20",1.255,1.255,1.2427,1.255,9600.0],["1990-03-21",1.255,1.255,1.2427,1.2427,4800.0],["1990-03-22",1.2489,1.2489,1.2489,1.2489,1800.0],["1990-03-23",1.255,1.2796,1.255,1.2735,12600.0],["1990-03-26",1.2612,1.2612,1.2489,1.2489,6600.0],["1990-03-27",1.2427,1.2427,1.2366,1.2366,2400.0],["1990-03-28",1.2366,1.255,1.2304,1.255,8400.0],["1990-03-29",1.2489,1.2489,1.2427,1.2489,1200.0],["1990-03-30",1.2366,1.2366,1.2366,1.2366,4800.0],["1990-04-02",1.2366,1.2427,1.2304,1.2304,3600.0],["1990-04-03",1.2181,1.2181,1.212,1.212,4800.0],["1990-04-04",1.2181,1.2243,1.2181,1.2243,6000.0],["1990-04-05",1.2366,1.2366,1.2366,1.2366,3000.0],["1990-04-06",1.2366,1.2366,1.2243,1.2243,3000.0],["1990-04-09",1.2243,1.2243,1.2243,1.2243,0.0],["1990-04-10",1.2243,1.2243,1.2243,1.2243,0.0],["1990-04-11",1.2181,1.2181,1.212,1.2181,3600.0],["1990-04-12",1.2181,1.2181,1.2181,1.2181,0.0],["1990-04-16",1.2181,1.2181,1.212,1.2181,1800.0],["1990-04-17",1.2181,1.2181,1.212,1.212,4200.0],["1990-04-18",1.212,1.2243,1.212,1.2181,5400.0],["1990-04-19",1.212,1.212,1.2058,1.2058,1200.0],["1990-04-20",1.2058,1.2058,1.2058,1.2058,4200.0],["1990-04-23",1.2181,1.2181,1.2181,1.2181,600.0],["1990-04-24",1.2181,1.2181,1.2181,1.2181,0.0],["1990-04-25",1.2414,1.2414,1.2414,1.2414,0.0],["1990-04-26",1.2101,1.2101,1.2101,1.2101,7200.0],["1990-04-27",1.2226,1.2226,1.2226,1.2226,2400.0],["1990-04-30",1.2101,1.2101,1.2038,1.2038,3600.0],["1990-05-01",1.2038,1.2038,1.2038,1.2038,1200.0],["1990-05-02",1.185,1.185,1.185,1.185,5400.0],["1990-05-03",1.1975,1.1975,1.1975,1.1975,2400.0],["1990-05-04",1.1975,1.1975,1.1975,1.1975,7800.0],["1990-05-07",1.2101,1.2101,1.2101,1.2101,0.0],["1990-05-08",1.2101,1.2101,1.2101,1.2101,0.0],["1990-05-09",1.2164,1.2164,1.2164,1.2164,1200.0],["1990-05-10",1.2164,1.2226,1.2101,1.2226,1800.0],["1990-05-11",1.2164,1.2164,1.2164,1.2164,600.0],["1990-05-14",1.2226,1.2289,1.2226,1.2226,4200.0],["1990-05-15",1.2226,1.2226,1.2226,1.2226,5400.0],["1990-05-16",1.2289,1.2289,1.2289,1.2289,1200.0],["1990-05-17",1.2289,1.2289,1.2226,1.2289,3000.0],["1990-05-18",1.2164,1.2164,1.2101,1.2101,1200.0],["1990-05-21",1.2038,1.2038,1.185,1.185,32400.0],["1990-05-22",1.185,1.1975,1.185,1.185,9600.0],["1990-05-23",1.185,1.1913,1.1787,1.1787,35400.0],["1990-05-24",1.1913,1.1975,1.1913,1.1975,4200.0],["1990-05-25",1.1975,1.1975,1.1975,1.1975,0.0],["1990-05-29",1.2038,1.2038,1.2038,1.2038,0.0],["1990-05-30",1.2038,1.2101,1.1975,1.2101,8400.0],["1990-05-31",1.2101,1.2226,1.2038,1.2101,15000.0],["1990-06-01",1.2101,1.2164,1.2038,1.2164,7200.0],["1990-06-04",1.2038,1.2038,1.2038,1.2038,0.0],["1990-06-05",1.2164,1.2164,1.2164,1.2164,600.0],["1990-06-06",1.2164,1.2164,1.2164,1.2164,0.0],["1990-06-07",1.2289,1.2289,1.2289,1.2289,600.0],["1990-06-08",1.2289,1.2289,1.2289,1.2289,0.0],["1990-06-11",1.2164,1.2164,1.2164,1.2164,12600.0],["1990-06-12",1.2101,1.2101,1.2101,1.2101,6000.0],["1990-06-13",1.2226,1.2226,1.2226,1.2226,2400.0],["1990-06-14",1.2101,1.2101,1.1975,1.1975,11400.0],["1990-06-15",1.1975,1.1975,1.185,1.185,2400.0],["1990-06-18",1.185,1.185,1.185,1.185,0.0],["1990-06-19",1.185,1.1975,1.1725,1.1975,12000.0],["1990-06-20",1.1913,1.1913,1.1913,1.1913,0.0],["1990-06-21",1.1975,1.2289,1.1975,1.2226,8400.0],["1990-06-22",1.2164,1.2164,1.2101,1.2101,1200.0],["1990-06-25",1.2038,1.2038,1.1913,1.1975,9600.0],["1990-06-26",1.2038,1.2101,1.2038,1.2038,5400.0],["1990-06-27",1.2038,1.2101,1.1787,1.1787,16200.0],["1990-06-28",1.185,1.1975,1.185,1.185,9600.0],["1990-06-29",1.1975,1.1975,1.1975,1.1975,0.0],["1990-07-02",1.1975,1.2038,1.1913,1.1913,5400.0],["1990-07-03",1.2038,1.2038,1.2038,1.2038,600.0],["1990-07-05",1.2038,1.2101,1.185,1.2101,17400.0],["1990-07-06",1.2101,1.2101,1.2101,1.2101,0.0],["1990-07-09",1.2164,1.2226,1.2164,1.2226,3000.0],["1990-07-10",1.2164,1.2164,1.2038,1.2164,3600.0],["1990-07-11",1.2164,1.2164,1.2101,1.2164,1200.0],["1990-07-12",1.2164,1.2164,1.2164,1.2164,0.0],["1990-07-13",1.2289,1.2477,1.2289,1.2477,7200.0],["1990-07-16",1.2477,1.2477,1.2477,1.2477,600.0],["1990-07-17",1.2477,1.2602,1.2477,1.2477,1800.0],["1990-07-18",1.2477,1.2477,1.2477,1.2477,0.0],["1990-07-19",1.2352,1.2352,1.2352,1.2352,1200.0],["1990-07-20",1.2352,1.2352,1.2352,1.2352,0.0],["1990-07-23",1.2352,1.254,1.2289,1.254,8400.0],["1990-07-24",1.254,1.2665,1.254,1.2665,4800.0],["1990-07-25",1.2602,1.2602,1.254,1.254,6000.0],["1990-07-26",1.2714,1.2714,1.2586,1.2714,1200.0],["1990-07-27",1.2714,1.2905,1.265,1.2905,4200.0],["1990-07-30",1.2905,1.2905,1.2905,1.2905,0.0],["1990-07-31",1.2905,1.2905,1.2841,1.2841,1800.0],["1990-08-01",1.2969,1.3033,1.2969,1.3033,1800.0],["1990-08-02",1.2969,1.2969,1.2905,1.2905,4200.0],["1990-08-03",1.2905,1.2905,1.2905,1.2905,0.0],["1990-08-06",1.2841,1.2841,1.2841,1.2841,1800.0],["1990-08-07",1.2969,1.3033,1.2969,1.3033,1200.0],["1990-08-08",1.3033,1.3352,1.2905,1.3352,7200.0],["1990-08-09",1.3352,1.3352,1.3352,1.3352,0.0],["1990-08-10",1.3352,1.3352,1.3352,1.3352,0.0],["1990-08-13",1.3289,1.3289,1.3289,1.3289,4200.0],["1990-08-14",1.3416,1.3608,1.3416,1.3544,6000.0],["1990-08-15",1.3544,1.3544,1.3544,1.3544,0.0],["1990-08-16",1.3672,1.38,1.3672,1.38,3000.0],["1990-08-17",1.3736,1.3736,1.3672,1.3672,1200.0],["1990-08-20",1.3672,1.3672,1.3672,1.3672,0.0],["1990-08-21",1.3608,1.3608,1.3416,1.3416,10200.0],["1990-08-22",1.3289,1.3289,1.3289,1.3289,0.0],["1990-08-23",1.3161,1.3161,1.3161,1.3161,2400.0],["1990-08-24",1.3033,1.3033,1.2969,1.3033,4800.0],["1990-08-27",1.3033,1.3097,1.2969,1.3033,7800.0],["1990-08-28",1.3161,1.3161,1.3161,1.3161,600.0],["1990-08-29",1.3161,1.3161,1.3161,1.3161,0.0],["1990-08-30",1.3289,1.3289,1.3289,1.3289,1800.0],["1990-08-31",1.3225,1.3225,1.3225,1.3225,2400.0],["1990-09-04",1.3225,1.3225,1.3225,1.3225,0.0],["1990-09-05",1.3225,1.3225,1.3225,1.3225,0.0],["1990-09-06",1.3289,1.3289,1.3289,1.3289,11400.0],["1990-09-07",1.3289,1.3289,1.3289,1.3289,0.0],["1990-09-10",1.3289,1.3289,1.3289,1.3289,0.0],["1990-09-11",1.3289,1.3289,1.3289,1.3289,0.0],["1990-09-12",1.3225,1.3225,1.3225,1.3225,4200.0],["1990-09-13",1.3225,1.3225,1.3225,1.3225,0.0],["1990-09-14",1.3225,1.3225,1.3225,1.3225,1200.0],["1990-09-17",1.3225,1.3225,1.3225,1.3225,600.0],["1990-09-18",1.3225,1.3225,1.3225,1.3225,600.0],["1990-09-19",1.3225,1.3225,1.3225,1.3225,0.0],["1990-09-20",1.3225,1.3225,1.3225,1.3225,0.0],["1990-09-21",1.3161,1.3161,1.3161,1.3161,600.0],["1990-09-24",1.3161,1.3161,1.3161,1.3161,2400.0],["1990-09-25",1.3161,1.3161,1.3161,1.3161,0.0],["1990-09-26",1.3161,1.3161,1.3161,1.3161,11400.0],["1990-09-27",1.3161,1.3161,1.3161,1.3161,600.0],["1990-09-28",1.3161,1.3161,1.3161,1.3161,0.0],["1990-10-01",1.3161,1.3161,1.3161,1.3161,0.0],["1990-10-02",1.3161,1.3161,1.3161,1.3161,600.0],["1990-10-03",1.3225,1.3225,1.3225,1.3225,0.0],["1990-10-04",1.3225,1.3225,1.3225,1.3225,0.0],["1990-10-05",1.3225,1.3225,1.3225,1.3225,0.0],["1990-10-08",1.3225,1.3225,1.3225,1.3225,600.0],["1990-10-09",1.3225,1.3225,1.3225,1.3225,0.0],["1990-10-10",1.3225,1.3225,1.3225,1.3225,20400.0],["1990-10-11",1.3225,1.3225,1.3225,1.3225,8400.0],["1990-10-12",1.3225,1.3225,1.3225,1.3225,1200.0],["1990-10-15",1.3161,1.3161,1.3161,1.3161,2400.0],["1990-10-16",1.3161,1.3161,1.3161,1.3161,0.0],["1990-10-17",1.3161,1.3161,1.3161,1.3161,0.0],["1990-10-18",1.3289,1.3289,1.3289,1.3289,0.0],["1990-10-19",1.3289,1.3416,1.3289,1.3289,2400.0],["1990-10-22",1.3289,1.3289,1.3289,1.3289,3600.0],["1990-10-23",1.3289,1.3289,1.3289,1.3289,600.0],["1990-10-24",1.3289,1.3289,1.3289,1.3289,1200.0],["1990-10-25",1.3289,1.3289,1.3289,1.3289,600.0],["1990-10-26",1.34,1.34,1.327,1.327,10200.0],["1990-10-29",1.327,1.327,1.327,1.327,0.0],["1990-10-30",1.327,1.327,1.327,1.327,0.0],["1990-10-31",1.327,1.327,1.327,1.327,0.0],["1990-11-01",1.327,1.327,1.327,1.327,0.0],["1990-11-02",1.327,1.327,1.327,1.327,0.0],["1990-11-05",1.327,1.327,1.327,1.327,600.0],["1990-11-06",1.327,1.327,1.314,1.314,4800.0],["1990-11-07",1.3075,1.3075,1.301,1.301,2400.0],["1990-11-08",1.301,1.3205,1.301,1.301,6600.0],["1990-11-09",1.3075,1.3075,1.3075,1.3075,1200.0],["1990-11-12",1.3205,1.327,1.3205,1.327,1800.0],["1990-11-13",1.327,1.327,1.327,1.327,0.0],["1990-11-14",1.34,1.3465,1.34,1.3465,2400.0],["1990-11-15",1.3335,1.3335,1.3335,1.3335,600.0],["1990-11-16",1.3335,1.3335,1.3335,1.3335,0.0],["1990-11-19",1.327,1.327,1.327,1.327,2400.0],["1990-11-20",1.327,1.3465,1.327,1.3465,15000.0],["1990-11-21",1.34,1.34,1.34,1.34,1800.0],["1990-11-23",1.34,1.34,1.34,1.34,0.0],["1990-11-26",1.34,1.34,1.34,1.34,0.0],["1990-11-27",1.34,1.34,1.34,1.34,600.0],["1990-11-28",1.34,1.34,1.3335,1.3335,3000.0],["1990-11-29",1.3335,1.3335,1.3335,1.3335,0.0],["1990-11-30",1.3205,1.3205,1.3205,1.3205,600.0],["1990-12-03",1.3205,1.327,1.314,1.327,600.0],["1990-12-04",1.3205,1.3205,1.3075,1.314,4800.0],["1990-12-05",1.314,1.314,1.314,1.314,0.0],["1990-12-06",1.3205,1.3205,1.3205,1.3205,2400.0],["1990-12-07",1.3205,1.327,1.314,1.327,600.0],["1990-12-10",1.34,1.34,1.34,1.34,600.0],["1990-12-11",1.34,1.34,1.34,1.34,0.0],["1990-12-12",1.34,1.34,1.34,1.34,0.0],["1990-12-13",1.327,1.327,1.301,1.314,10800.0],["1990-12-14",1.3075,1.3075,1.301,1.3075,1200.0],["1990-12-17",1.301,1.301,1.288,1.288,5400.0],["1990-12-18",1.288,1.288,1.275,1.288,10800.0],["1990-12-19",1.288,1.301,1.288,1.301,21600.0],["1990-12-20",1.301,1.301,1.301,1.301,600.0],["1990-12-21",1.288,1.288,1.288,1.288,3000.0],["1990-12-24",1.301,1.301,1.301,1.301,2400.0],["1990-12-26",1.301,1.301,1.288,1.288,1800.0],["1990-12-27",1.288,1.288,1.288,1.288,0.0],["1990-12-28",1.288,1.3075,1.288,1.301,11400.0],["1990-12-31",1.314,1.3531,1.314,1.3531,15000.0],["1991-01-02",1.3596,1.3596,1.3596,1.3596,1200.0],["1991-01-03",1.3596,1.3596,1.3596,1.3596,0.0],["1991-01-04",1.3661,1.3661,1.3661,1.3661,0.0],["1991-01-07",1.3596,1.3596,1.3596,1.3596,0.0],["1991-01-08",1.3335,1.3335,1.3335,1.3335,10200.0],["1991-01-09",1.34,1.34,1.34,1.34,14400.0],["1991-01-10",1.327,1.327,1.327,1.327,2400.0],["1991-01-11",1.327,1.327,1.327,1.327,1200.0],["1991-01-14",1.327,1.327,1.327,1.327,0.0],["1991-01-15",1.327,1.327,1.327,1.327,0.0],["1991-01-16",1.327,1.327,1.327,1.327,0.0],["1991-01-17",1.327,1.327,1.3205,1.327,3600.0],["1991-01-18",1.327,1.327,1.314,1.327,10200.0],["1991-01-21",1.327,1.327,1.327,1.327,0.0],["1991-01-22",1.327,1.327,1.327,1.327,0.0],["1991-01-23",1.327,1.34,1.327,1.327,3600.0],["1991-01-24",1.34,1.34,1.34,1.34,3600.0],["1991-01-25",1.34,1.34,1.327,1.34,6600.0],["1991-01-28",1.3335,1.3335,1.314,1.314,7200.0],["1991-01-29",1.3395,1.3395,1.3329,1.3395,3600.0],["1991-01-30",1.3461,1.3461,1.3461,1.3461,1200.0],["1991-01-31",1.3594,1.3594,1.3594,1.3594,1800.0],["1991-02-01",1.3859,1.3859,1.3859,1.3859,8400.0],["1991-02-04",1.3859,1.3992,1.3793,1.3793,2400.0],["1991-02-05",1.3793,1.3793,1.3793,1.3793,0.0],["1991-02-06",1.3925,1.4058,1.3925,1.4058,2400.0],["1991-02-07",1.4058,1.4058,1.4058,1.4058,600.0],["1991-02-08",1.4124,1.4124,1.4124,1.4124,600.0],["1991-02-11",1.4124,1.4124,1.4124,1.4124,0.0],["1991-02-12",1.4191,1.4323,1.4191,1.4323,7800.0],["1991-02-13",1.439,1.4456,1.439,1.439,1200.0],["1991-02-14",1.4588,1.492,1.4588,1.4854,13200.0],["1991-02-15",1.4854,1.492,1.4854,1.492,8400.0],["1991-02-19",1.4854,1.4854,1.4854,1.4854,4800.0],["1991-02-20",1.4854,1.4986,1.4854,1.4986,9000.0],["1991-02-21",1.5318,1.5384,1.5318,1.5384,4200.0],["1991-02-22",1.5384,1.5384,1.5252,1.5384,11400.0],["1991-02-25",1.5318,1.5318,1.5318,1.5318,2400.0],["1991-02-26",1.5252,1.5252,1.5119,1.5119,4200.0],["1991-02-27",1.5119,1.5119,1.5119,1.5119,0.0],["1991-02-28",1.5119,1.5252,1.5119,1.5119,2400.0],["1991-03-01",1.5119,1.5119,1.4854,1.4854,8400.0],["1991-03-04",1.4854,1.4854,1.4854,1.4854,0.0],["1991-03-05",1.4854,1.4854,1.4854,1.4854,0.0],["1991-03-06",1.4787,1.4787,1.4655,1.4655,3000.0],["1991-03-07",1.4787,1.5185,1.4787,1.5185,25800.0],["1991-03-08",1.5119,1.5119,1.5119,1.5119,1800.0],["1991-03-11",1.5119,1.5119,1.492,1.492,3600.0],["1991-03-12",1.492,1.492,1.492,1.492,0.0],["1991-03-13",1.492,1.492,1.4787,1.4787,28800.0],["1991-03-14",1.4721,1.4721,1.4588,1.4721,4800.0],["1991-03-15",1.4721,1.4721,1.4721,1.4721,0.0],["1991-03-18",1.4854,1.4854,1.4854,1.4854,0.0],["1991-03-19",1.4854,1.5053,1.4721,1.4854,16800.0],["1991-03-20",1.4854,1.4854,1.4854,1.4854,0.0],["1991-03-21",1.4721,1.4721,1.4721,1.4721,2400.0],["1991-03-22",1.4721,1.4721,1.4721,1.4721,1800.0],["1991-03-25",1.4854,1.4854,1.4854,1.4854,0.0],["1991-03-26",1.4854,1.4854,1.4854,1.4854,0.0],["1991-03-27",1.4854,1.4986,1.4787,1.492,4800.0],["1991-03-28",1.4986,1.5252,1.4986,1.5252,30600.0],["1991-04-01",1.5318,1.5318,1.5318,1.5318,2400.0],["1991-04-02",1.5318,1.5318,1.5252,1.5252,13800.0],["1991-04-03",1.5252,1.5252,1.5252,1.5252,0.0],["1991-04-04",1.5185,1.5185,1.5119,1.5185,7800.0],["1991-04-05",1.5185,1.5185,1.5119,1.5185,1200.0],["1991-04-08",1.5185,1.5185,1.5185,1.5185,0.0],["1991-04-09",1.5318,1.5384,1.5318,1.5384,9600.0],["1991-04-10",1.5517,1.5583,1.5517,1.5583,1800.0],["1991-04-11",1.5716,1.5981,1.5716,1.5981,5400.0],["1991-04-12",1.5981,1.5981,1.5981,1.5981,0.0],["1991-04-15",1.5981,1.5981,1.5915,1.5915,2400.0],["1991-04-16",1.5981,1.6047,1.5981,1.5981,2400.0],["1991-04-17",1.6047,1.618,1.6047,1.618,4200.0],["1991-04-18",1.6313,1.6511,1.6313,1.6445,3600.0],["1991-04-19",1.6379,1.6379,1.6313,1.6313,3600.0],["1991-04-22",1.618,1.618,1.618,1.618,600.0],["1991-04-23",1.6047,1.6047,1.5981,1.5981,6600.0],["1991-04-24",1.6047,1.618,1.6047,1.6114,13200.0],["1991-04-25",1.617,1.617,1.6035,1.617,10800.0],["1991-04-26",1.617,1.617,1.617,1.617,0.0],["1991-04-29",1.6103,1.6103,1.6103,1.6103,1200.0],["1991-04-30",1.5968,1.5968,1.5766,1.5766,5400.0],["1991-05-01",1.5766,1.5833,1.5766,1.5833,1200.0],["1991-05-02",1.5833,1.5901,1.5699,1.5901,6600.0],["1991-05-03",1.5901,1.5901,1.5901,1.5901,0.0],["1991-05-06",1.5901,1.6035,1.5901,1.5901,5400.0],["1991-05-07",1.5901,1.5901,1.5901,1.5901,1800.0],["1991-05-08",1.5901,1.5901,1.5901,1.5901,2400.0],["1991-05-09",1.5766,1.5766,1.5766,1.5766,1200.0],["1991-05-10",1.5901,1.5968,1.5901,1.5901,8400.0],["1991-05-13",1.5901,1.5901,1.5833,1.5833,3000.0],["1991-05-14",1.5766,1.5766,1.5766,1.5766,0.0],["1991-05-15",1.5901,1.5901,1.5901,1.5901,1800.0],["1991-05-16",1.5901,1.5901,1.5901,1.5901,600.0],["1991-05-17",1.5901,1.5901,1.5901,1.5901,0.0],["1991-05-20",1.6035,1.6035,1.6035,1.6035,2400.0],["1991-05-21",1.6103,1.617,1.6103,1.617,1800.0],["1991-05-22",1.6103,1.6103,1.6103,1.6103,3000.0],["1991-05-23",1.6103,1.6103,1.6103,1.6103,0.0],["1991-05-24",1.6103,1.6103,1.6103,1.6103,0.0],["1991-05-28",1.6035,1.6035,1.5833,1.5833,4800.0],["1991-05-29",1.5833,1.5901,1.5766,1.5901,5400.0],["1991-05-30",1.6035,1.617,1.6035,1.617,3600.0],["1991-05-31",1.617,1.617,1.617,1.617,0.0],["1991-06-03",1.617,1.6238,1.6103,1.6238,4200.0],["1991-06-04",1.617,1.617,1.617,1.617,4800.0],["1991-06-05",1.6035,1.6035,1.5968,1.5968,1200.0],["1991-06-06",1.5968,1.5968,1.5968,1.5968,0.0],["1991-06-07",1.5968,1.5968,1.5968,1.5968,0.0],["1991-06-10",1.5766,1.5766,1.5766,1.5766,1800.0],["1991-06-11",1.5833,1.5833,1.5833,1.5833,3600.0],["1991-06-12",1.5833,1.5968,1.5631,1.5631,7200.0],["1991-06-13",1.5496,1.5496,1.5496,1.5496,0.0],["1991-06-14",1.5564,1.5631,1.5564,1.5631,5400.0],["1991-06-17",1.5631,1.5631,1.5631,1.5631,0.0],["1991-06-18",1.5564,1.5564,1.5564,1.5564,1800.0],["1991-06-19",1.5496,1.5496,1.5362,1.5362,3000.0],["1991-06-20",1.5227,1.5227,1.5227,1.5227,600.0],["1991-06-21",1.5294,1.5362,1.5294,1.5362,2400.0],["1991-06-24",1.5294,1.5294,1.5294,1.5294,1200.0],["1991-06-25",1.5294,1.5362,1.5294,1.5362,3000.0],["1991-06-26",1.5227,1.5227,1.5227,1.5227,0.0],["1991-06-27",1.516,1.516,1.516,1.516,2400.0],["1991-06-28",1.516,1.516,1.5092,1.5092,7200.0],["1991-07-01",1.5092,1.5092,1.5092,1.5092,0.0],["1991-07-02",1.5092,1.5092,1.5092,1.5092,1800.0],["1991-07-03",1.5092,1.5092,1.5092,1.5092,6000.0],["1991-07-05",1.5092,1.5092,1.5092,1.5092,0.0],["1991-07-08",1.5227,1.5227,1.5227,1.5227,600.0],["1991-07-09",1.5227,1.5227,1.5227,1.5227,0.0],["1991-07-10",1.5227,1.5227,1.5227,1.5227,0.0],["1991-07-11",1.5092,1.5092,1.5025,1.5025,6000.0],["1991-07-12",1.4957,1.4957,1.4957,1.4957,600.0],["1991-07-15",1.5025,1.516,1.5025,1.516,6000.0],["1991-07-16",1.5092,1.5092,1.5092,1.5092,0.0],["1991-07-17",1.516,1.5294,1.516,1.5294,2400.0],["1991-07-18",1.5294,1.5294,1.5294,1.5294,0.0],["1991-07-19",1.5092,1.5092,1.489,1.489,8400.0],["1991-07-22",1.489,1.489,1.489,1.489,0.0],["1991-07-23",1.489,1.489,1.489,1.489,0.0],["1991-07-24",1.489,1.4957,1.4823,1.4823,3000.0],["1991-07-25",1.4823,1.489,1.4621,1.4755,4800.0],["1991-07-26",1.4813,1.4813,1.4813,1.4813,600.0],["1991-07-29",1.4676,1.4676,1.4539,1.4607,6000.0],["1991-07-30",1.4676,1.4813,1.4676,1.4813,6600.0],["1991-07-31",1.4813,1.495,1.4813,1.4813,3600.0],["1991-08-01",1.4813,1.495,1.4813,1.495,1800.0],["1991-08-02",1.5019,1.5087,1.5019,1.5087,600.0],["1991-08-05",1.495,1.495,1.495,1.495,1800.0],["1991-08-06",1.5087,1.5087,1.5087,1.5087,600.0],["1991-08-07",1.5224,1.5499,1.5224,1.543,15600.0],["1991-08-08",1.543,1.5499,1.543,1.5499,4800.0],["1991-08-09",1.5567,1.5636,1.5567,1.5636,1200.0],["1991-08-12",1.5499,1.5499,1.5499,1.5499,600.0],["1991-08-13",1.5362,1.5362,1.495,1.495,12600.0],["1991-08-14",1.5087,1.5224,1.5087,1.5224,4200.0],["1991-08-15",1.5224,1.5224,1.5224,1.5224,0.0],["1991-08-16",1.5224,1.5224,1.5224,1.5224,0.0],["1991-08-19",1.5087,1.5087,1.495,1.495,3000.0],["1991-08-20",1.5019,1.5019,1.5019,1.5019,2400.0],["1991-08-21",1.5019,1.5087,1.495,1.5087,12000.0],["1991-08-22",1.5087,1.5087,1.5087,1.5087,0.0],["1991-08-23",1.495,1.495,1.495,1.495,600.0],["1991-08-26",1.495,1.5019,1.4813,1.5019,3600.0],["1991-08-27",1.495,1.495,1.495,1.495,0.0],["1991-08-28",1.495,1.5019,1.4881,1.4881,2400.0],["1991-08-29",1.4881,1.5087,1.4881,1.5087,3000.0],["1991-08-30",1.5224,1.5293,1.5224,1.5293,2400.0],["1991-09-03",1.5293,1.5293,1.5156,1.5293,1800.0],["1991-09-04",1.5293,1.5499,1.5293,1.5499,3000.0],["1991-09-05",1.543,1.543,1.543,1.543,1800.0],["1991-09-06",1.5499,1.5636,1.5499,1.5499,9600.0],["1991-09-09",1.5499,1.5636,1.5499,1.5499,18000.0],["1991-09-10",1.5499,1.5499,1.5362,1.5499,4200.0],["1991-09-11",1.5636,1.5704,1.5636,1.5704,2400.0],["1991-09-12",1.5842,1.5842,1.5842,1.5842,0.0],["1991-09-13",1.5842,1.591,1.5842,1.591,10800.0],["1991-09-16",1.5773,1.5773,1.5773,1.5773,0.0],["1991-09-17",1.5842,1.5842,1.5842,1.5842,0.0],["1991-09-18",1.591,1.6047,1.591,1.6047,1800.0],["1991-09-19",1.6047,1.6047,1.591,1.6047,3000.0],["1991-09-20",1.6047,1.6116,1.5979,1.6116,600.0],["1991-09-23",1.5979,1.5979,1.5979,1.5979,600.0],["1991-09-24",1.5979,1.6116,1.5979,1.6116,7200.0],["1991-09-25",1.6116,1.6184,1.6047,1.6047,1200.0],["1991-09-26",1.6047,1.6184,1.6047,1.6184,4200.0],["1991-09-27",1.6184,1.6253,1.6116,1.6253,1800.0],["1991-09-30",1.639,1.6459,1.639,1.6459,1200.0],["1991-10-01",1.639,1.639,1.6184,1.6184,11400.0],["1991-10-02",1.6184,1.639,1.6184,1.6184,5400.0],["1991-10-03",1.6253,1.6322,1.6253,1.6322,2400.0],["1991-10-04",1.6322,1.6322,1.6322,1.6322,1800.0],["1991-10-07",1.6322,1.6322,1.6322,1.6322,0.0],["1991-10-08",1.6459,1.6459,1.6459,1.6459,2400.0],["1991-10-09",1.6459,1.6527,1.6322,1.6527,4800.0],["1991-10-10",1.6665,1.6665,1.6665,1.6665,1200.0],["1991-10-11",1.6733,1.6802,1.6733,1.6802,1200.0],["1991-10-14",1.6802,1.6802,1.6665,1.6802,1200.0],["1991-10-15",1.6939,1.7007,1.6939,1.7007,3600.0],["1991-10-16",1.7007,1.7145,1.687,1.687,7200.0],["1991-10-17",1.687,1.687,1.6459,1.6459,10200.0],["1991-10-18",1.6322,1.6322,1.6322,1.6322,3000.0],["1991-10-21",1.6322,1.6322,1.6184,1.6322,1200.0],["1991-10-22",1.6322,1.6322,1.6047,1.6047,8400.0],["1991-10-23",1.6047,1.6047,1.6047,1.6047,0.0],["1991-10-24",1.6047,1.6047,1.6047,1.6047,0.0],["1991-10-25",1.5979,1.5979,1.591,1.591,4200.0],["1991-10-28",1.6178,1.6178,1.6178,1.6178,0.0],["1991-10-29",1.576,1.576,1.576,1.576,600.0],["1991-10-30",1.576,1.576,1.562,1.576,3000.0],["1991-10-31",1.569,1.569,1.555,1.562,9600.0],["1991-11-01",1.562,1.562,1.562,1.562,10200.0],["1991-11-04",1.562,1.562,1.5481,1.555,9000.0],["1991-11-05",1.555,1.562,1.555,1.562,4800.0],["1991-11-06",1.562,1.569,1.555,1.555,9600.0],["1991-11-07",1.555,1.555,1.5481,1.5481,3000.0],["1991-11-08",1.562,1.576,1.562,1.576,2400.0],["1991-11-11",1.5899,1.5899,1.5899,1.5899,600.0],["1991-11-12",1.576,1.576,1.576,1.576,600.0],["1991-11-13",1.5899,1.6457,1.5899,1.6387,15600.0],["1991-11-14",1.6248,1.6387,1.6248,1.6387,1800.0],["1991-11-15",1.6248,1.6248,1.6248,1.6248,1200.0],["1991-11-18",1.6178,1.6317,1.6178,1.6317,1200.0],["1991-11-19",1.6178,1.6178,1.5899,1.6038,10200.0],["1991-11-20",1.6038,1.6038,1.6038,1.6038,0.0],["1991-11-21",1.5899,1.5899,1.5899,1.5899,4200.0],["1991-11-22",1.576,1.576,1.562,1.562,9000.0],["1991-11-25",1.562,1.5829,1.562,1.5829,6000.0],["1991-11-26",1.5829,1.5829,1.5829,1.5829,2400.0],["1991-11-27",1.576,1.576,1.576,1.576,6600.0],["1991-11-29",1.5899,1.5899,1.5899,1.5899,600.0],["1991-12-02",1.5969,1.6108,1.5969,1.6108,2400.0],["1991-12-03",1.6178,1.6178,1.6178,1.6178,0.0],["1991-12-04",1.6178,1.6178,1.6178,1.6178,0.0],["1991-12-05",1.6038,1.6248,1.6038,1.6248,3600.0],["1991-12-06",1.6387,1.6457,1.6178,1.6457,7200.0],["1991-12-09",1.6387,1.6596,1.6387,1.6596,1800.0],["1991-12-10",1.6736,1.6875,1.6736,1.6875,3600.0],["1991-12-11",1.7015,1.7084,1.6736,1.6736,17400.0],["1991-12-12",1.6596,1.6596,1.6457,1.6457,3000.0],["1991-12-13",1.6317,1.6596,1.6317,1.6596,1800.0],["1991-12-16",1.6457,1.6527,1.6387,1.6387,1800.0],["1991-12-17",1.6387,1.6387,1.6387,1.6387,0.0],["1991-12-18",1.6387,1.6387,1.6387,1.6387,0.0],["1991-12-19",1.6248,1.6248,1.6108,1.6108,1200.0],["1991-12-20",1.5969,1.5969,1.5899,1.5899,4200.0],["1991-12-23",1.576,1.5969,1.576,1.5969,3000.0],["1991-12-24",1.6108,1.6108,1.6108,1.6108,600.0],["1991-12-26",1.6038,1.6038,1.6038,1.6038,600.0],["1991-12-27",1.6178,1.6178,1.576,1.576,10800.0],["1991-12-30",1.576,1.5899,1.576,1.5899,4200.0],["1991-12-31",1.6038,1.6178,1.6038,1.6178,3600.0],["1992-01-02",1.6178,1.6178,1.6178,1.6178,4200.0],["1992-01-03",1.6317,1.6317,1.6108,1.6108,4200.0],["1992-01-06",1.6038,1.6038,1.6038,1.6038,600.0],["1992-01-07",1.6178,1.6248,1.6108,1.6248,1800.0],["1992-01-08",1.6387,1.6527,1.6387,1.6387,7800.0],["1992-01-09",1.6527,1.6666,1.6457,1.6666,5400.0],["1992-01-10",1.6596,1.6596,1.6527,1.6527,1800.0],["1992-01-13",1.6527,1.6527,1.6527,1.6527,0.0],["1992-01-14",1.6387,1.6387,1.6248,1.6248,12600.0],["1992-01-15",1.5969,1.5969,1.5899,1.5899,15000.0],["1992-01-16",1.576,1.576,1.576,1.576,4800.0],["1992-01-17",1.5899,1.5969,1.5829,1.5969,2400.0],["1992-01-20",1.5969,1.6248,1.5969,1.6108,5400.0],["1992-01-21",1.6108,1.6108,1.6108,1.6108,0.0],["1992-01-22",1.5969,1.6038,1.5969,1.6038,2400.0],["1992-01-23",1.6178,1.6736,1.6178,1.6736,10200.0],["1992-01-24",1.6875,1.7154,1.6875,1.7084,43800.0],["1992-01-27",1.7154,1.7154,1.6945,1.7084,10800.0],["1992-01-28",1.7223,1.7365,1.7223,1.7365,10200.0],["1992-01-29",1.7436,1.7436,1.7365,1.7365,4800.0],["1992-01-30",1.7223,1.7223,1.7011,1.7152,4800.0],["1992-01-31",1.7294,1.7365,1.7223,1.7223,1800.0],["1992-02-03",1.7365,1.7365,1.7365,1.7365,6000.0],["1992-02-04",1.7294,1.7294,1.7011,1.7011,3600.0],["1992-02-05",1.6869,1.6869,1.6585,1.6585,6600.0],["1992-02-06",1.6727,1.7011,1.6727,1.6727,16800.0],["1992-02-07",1.6869,1.6869,1.6869,1.6869,1200.0],["1992-02-10",1.7011,1.7294,1.7011,1.7223,6600.0],["1992-02-11",1.7082,1.7082,1.7011,1.7011,5400.0],["1992-02-12",1.7152,1.7294,1.7152,1.7294,1200.0],["1992-02-13",1.7294,1.7294,1.7294,1.7294,0.0],["1992-02-14",1.7294,1.7294,1.7294,1.7294,1200.0],["1992-02-18",1.7152,1.7152,1.7152,1.7152,1200.0],["1992-02-19",1.7294,1.7436,1.7294,1.7294,6600.0],["1992-02-20",1.7436,1.7436,1.7152,1.7152,7200.0],["1992-02-21",1.7152,1.7152,1.7152,1.7152,0.0],["1992-02-24",1.7294,1.7294,1.7294,1.7294,2400.0],["1992-02-25",1.7436,1.7507,1.7436,1.7507,2400.0],["1992-02-26",1.7365,1.7507,1.7365,1.7507,1800.0],["1992-02-27",1.7365,1.7436,1.7365,1.7436,3000.0],["1992-02-28",1.7294,1.7436,1.7294,1.7436,6600.0],["1992-03-02",1.7578,1.7861,1.7578,1.7861,5400.0],["1992-03-03",1.7861,1.7861,1.772,1.772,7800.0],["1992-03-04",1.772,1.772,1.772,1.772,0.0],["1992-03-05",1.7578,1.779,1.7578,1.779,2400.0],["1992-03-06",1.779,1.779,1.7649,1.7649,6000.0],["1992-03-09",1.7507,1.7507,1.7152,1.7152,13200.0],["1992-03-10",1.7152,1.7436,1.7152,1.7436,10200.0],["1992-03-11",1.7294,1.7294,1.7294,1.7294,1800.0],["1992-03-12",1.7152,1.7152,1.7152,1.7152,2400.0],["1992-03-13",1.7294,1.7436,1.7294,1.7436,4800.0],["1992-03-16",1.7294,1.7294,1.7294,1.7294,2400.0],["1992-03-17",1.7294,1.7294,1.7294,1.7294,3000.0],["1992-03-18",1.7436,1.7436,1.7436,1.7436,1200.0],["1992-03-19",1.7578,1.7932,1.7578,1.7932,9600.0],["1992-03-20",1.7932,1.7932,1.7932,1.7932,0.0],["1992-03-23",1.8074,1.8074,1.7932,1.8074,8400.0],["1992-03-24",1.8074,1.8074,1.8074,1.8074,0.0],["1992-03-25",1.8003,1.8003,1.8003,1.8003,600.0],["1992-03-26",1.8145,1.8145,1.7932,1.8074,24000.0],["1992-03-27",1.8145,1.8145,1.8145,1.8145,6000.0],["1992-03-30",1.8216,1.8216,1.8145,1.8216,3600.0],["1992-03-31",1.8216,1.8216,1.8074,1.8216,3000.0],["1992-04-01",1.8216,1.8216,1.8216,1.8216,0.0],["1992-04-02",1.8216,1.8216,1.8074,1.8145,4200.0],["1992-04-03",1.8145,1.8145,1.8074,1.8145,3000.0],["1992-04-06",1.7932,1.7932,1.772,1.772,9000.0],["1992-04-07",1.7578,1.7578,1.7578,1.7578,600.0],["1992-04-08",1.7578,1.7861,1.7578,1.7861,4800.0],["1992-04-09",1.7861,1.7861,1.7861,1.7861,1200.0],["1992-04-10",1.772,1.772,1.7578,1.7578,4200.0],["1992-04-13",1.772,1.7861,1.772,1.7861,3000.0],["1992-04-14",1.7861,1.7861,1.7861,1.7861,600.0],["1992-04-15",1.772,1.772,1.772,1.772,600.0],["1992-04-16",1.7861,1.7861,1.772,1.772,4800.0],["1992-04-20",1.7932,1.8074,1.7932,1.8074,6000.0],["1992-04-21",1.8074,1.8074,1.8074,1.8074,0.0],["1992-04-22",1.8074,1.8145,1.7932,1.8145,6000.0],["1992-04-23",1.8145,1.8145,1.8145,1.8145,1200.0],["1992-04-24",1.8145,1.8145,1.8145,1.8145,0.0],["1992-04-27",1.8142,1.8142,1.8142,1.8142,0.0],["1992-04-28",1.807,1.8358,1.807,1.8358,2400.0],["1992-04-29",1.8502,1.8646,1.8502,1.8646,7800.0],["1992-04-30",1.8646,1.8646,1.8646,1.8646,0.0],["1992-05-01",1.8502,1.8862,1.8502,1.8862,19200.0],["1992-05-04",1.8862,1.8862,1.8862,1.8862,3600.0],["1992-05-05",1.8718,1.8718,1.8718,1.8718,600.0],["1992-05-06",1.8862,1.9006,1.8862,1.9006,2400.0],["1992-05-07",1.9582,1.9726,1.9582,1.9582,9600.0],["1992-05-08",1.9798,1.987,1.9654,1.9726,9600.0],["1992-05-11",1.987,1.987,1.9726,1.987,4200.0],["1992-05-12",1.987,1.987,1.9726,1.9798,16200.0],["1992-05-13",1.9726,1.9726,1.9582,1.9726,7800.0],["1992-05-14",1.9726,1.9726,1.9582,1.9654,2400.0],["1992-05-15",1.951,1.951,1.9294,1.9366,23400.0],["1992-05-18",1.9366,1.9366,1.9366,1.9366,0.0],["1992-05-19",1.9366,1.9366,1.9366,1.9366,0.0],["1992-05-20",1.9366,1.9366,1.9366,1.9366,22200.0],["1992-05-21",1.9294,1.9366,1.9222,1.9366,6600.0],["1992-05-22",1.9366,1.9366,1.9366,1.9366,0.0],["1992-05-26",1.9366,1.9366,1.9366,1.9366,0.0],["1992-05-27",1.9366,1.9366,1.9366,1.9366,0.0],["1992-05-28",1.9366,1.9366,1.9366,1.9366,0.0],["1992-05-29",1.9366,1.9582,1.9366,1.9582,2400.0],["1992-06-01",1.9726,1.987,1.9222,1.9222,13200.0],["1992-06-02",1.915,1.915,1.8862,1.8862,7200.0],["1992-06-03",1.9006,1.9006,1.8718,1.8718,3000.0],["1992-06-04",1.8718,1.8718,1.8718,1.8718,0.0],["1992-06-05",1.8718,1.8718,1.8718,1.8718,0.0],["1992-06-08",1.8574,1.8574,1.8574,1.8574,1800.0],["1992-06-09",1.8574,1.8718,1.8574,1.8718,3600.0],["1992-06-10",1.8574,1.8574,1.8574,1.8574,3000.0],["1992-06-11",1.8574,1.8574,1.8574,1.8574,0.0],["1992-06-12",1.8718,1.8718,1.8574,1.8574,2400.0],["1992-06-15",1.8718,1.8718,1.8718,1.8718,1200.0],["1992-06-16",1.8718,1.8718,1.8718,1.8718,0.0],["1992-06-17",1.8718,1.8718,1.8718,1.8718,0.0],["1992-06-18",1.8574,1.8574,1.8574,1.8574,13800.0],["1992-06-19",1.8718,1.9006,1.8718,1.9006,4800.0],["1992-06-22",1.9006,1.9006,1.9006,1.9006,0.0],["1992-06-23",1.9006,1.9006,1.9006,1.9006,0.0],["1992-06-24",1.8862,1.8862,1.8862,1.8862,600.0],["1992-06-25",1.8862,1.8862,1.8862,1.8862,0.0],["1992-06-26",1.8862,1.8862,1.8862,1.8862,0.0],["1992-06-29",1.9006,1.9078,1.9006,1.9006,4800.0],["1992-06-30",1.8862,1.9006,1.8718,1.8718,7800.0],["1992-07-01",1.843,1.8574,1.843,1.8574,8400.0],["1992-07-02",1.8718,1.8718,1.8502,1.8502,4800.0],["1992-07-06",1.8502,1.8502,1.8502,1.8502,0.0],["1992-07-07",1.8646,1.8646,1.8574,1.8574,1200.0],["1992-07-08",1.8718,1.9006,1.8718,1.8862,9000.0],["1992-07-09",1.9006,1.9006,1.8718,1.8718,4200.0],["1992-07-10",1.8574,1.8574,1.843,1.843,5400.0],["1992-07-13",1.8574,1.8718,1.8574,1.8718,6000.0],["1992-07-14",1.8862,1.915,1.8862,1.915,12600.0],["1992-07-15",1.9078,1.9078,1.9078,1.9078,600.0],["1992-07-16",1.9078,1.9078,1.9078,1.9078,2400.0],["1992-07-17",1.9222,1.9222,1.9222,1.9222,1800.0],["1992-07-20",1.9078,1.9078,1.9078,1.9078,600.0],["1992-07-21",1.9078,1.9078,1.9078,1.9078,0.0],["1992-07-22",1.9222,1.9438,1.915,1.9438,10800.0],["1992-07-23",1.9582,2.0446,1.9582,2.0158,23400.0],["1992-07-24",2.0302,2.0374,2.023,2.0302,5400.0],["1992-07-27",2.0153,2.0153,2.0153,2.0153,1200.0],["1992-07-28",2.0007,2.0007,1.9934,1.9934,1800.0],["1992-07-29",2.008,2.0226,2.008,2.0226,3000.0],["1992-07-30",2.0372,2.0372,2.0372,2.0372,1200.0],["1992-07-31",2.0226,2.0226,2.0226,2.0226,600.0],["1992-08-03",2.0372,2.0372,2.0372,2.0372,600.0],["1992-08-04",2.0518,2.0518,2.0518,2.0518,1200.0],["1992-08-05",2.0518,2.0518,2.0518,2.0518,0.0],["1992-08-06",2.0445,2.0445,2.0445,2.0445,1200.0],["1992-08-07",2.0372,2.0372,2.0372,2.0372,600.0],["1992-08-10",2.0518,2.0518,2.0299,2.0299,2400.0],["1992-08-11",2.0445,2.0664,2.0445,2.0664,3600.0],["1992-08-12",2.0518,2.0518,2.0518,2.0518,1200.0],["1992-08-13",2.0664,2.0664,2.0664,2.0664,600.0],["1992-08-14",2.0737,2.0737,2.0737,2.0737,600.0],["1992-08-17",2.081,2.081,2.0664,2.0664,2400.0],["1992-08-18",2.0664,2.0664,2.0664,2.0664,3000.0],["1992-08-19",2.0664,2.0664,2.0664,2.0664,0.0],["1992-08-20",2.0591,2.0591,2.0445,2.0445,7800.0],["1992-08-21",2.0153,2.0153,2.0153,2.0153,9000.0],["1992-08-24",2.0153,2.0299,2.0153,2.0299,3000.0],["1992-08-25",2.0445,2.0445,2.0445,2.0445,1200.0],["1992-08-26",2.0445,2.0445,2.0299,2.0445,2400.0],["1992-08-27",2.0591,2.0591,2.0591,2.0591,600.0],["1992-08-28",2.0518,2.0664,2.0518,2.0664,1200.0],["1992-08-31",2.0664,2.0664,2.0664,2.0664,1800.0],["1992-09-01",2.0518,2.0518,2.0226,2.0299,12600.0],["1992-09-02",2.0445,2.0591,2.0445,2.0591,2400.0],["1992-09-03",2.0664,2.0664,2.0518,2.0518,2400.0],["1992-09-04",2.0518,2.0518,2.0518,2.0518,0.0],["1992-09-08",2.0518,2.0518,2.0518,2.0518,0.0],["1992-09-09",2.0445,2.0518,2.0299,2.0299,3000.0],["1992-09-10",2.0153,2.0299,2.008,2.0299,3600.0],["1992-09-11",2.0445,2.0445,2.0299,2.0445,3600.0],["1992-09-14",2.0445,2.0445,2.0445,2.0445,0.0],["1992-09-15",2.0591,2.0664,2.0591,2.0664,1800.0],["1992-09-16",2.0445,2.0445,2.0445,2.0445,4800.0],["1992-09-17",2.0445,2.0445,2.0445,2.0445,6600.0],["1992-09-18",2.0445,2.0445,2.0445,2.0445,0.0],["1992-09-21",2.0591,2.0591,2.0591,2.0591,1800.0],["1992-09-22",2.0591,2.0591,2.0591,2.0591,3000.0],["1992-09-23",2.0664,2.0664,2.0664,2.0664,2400.0],["1992-09-24",2.0664,2.0664,2.0664,2.0664,0.0],["1992-09-25",2.0445,2.0445,2.0445,2.0445,3600.0],["1992-09-28",2.0591,2.0591,2.0591,2.0591,600.0],["1992-09-29",2.0591,2.0591,2.0591,2.0591,600.0],["1992-09-30",2.0591,2.0591,2.0591,2.0591,6600.0],["1992-10-01",2.0445,2.0445,2.0445,2.0445,1800.0],["1992-10-02",2.0299,2.0445,2.0299,2.0445,14400.0],["1992-10-05",2.0299,2.0299,2.0299,2.0299,600.0],["1992-10-06",2.0226,2.0226,1.9934,1.9934,4200.0],["1992-10-07",1.9861,1.9861,1.9861,1.9861,11400.0],["1992-10-08",1.9861,2.0007,1.9788,2.0007,4800.0],["1992-10-09",1.9861,1.9861,1.9861,1.9861,1200.0],["1992-10-12",1.9861,1.9861,1.9861,1.9861,0.0],["1992-10-13",1.9861,1.9861,1.9861,1.9861,0.0],["1992-10-14",1.9861,1.9861,1.9861,1.9861,0.0],["1992-10-15",2.0007,2.008,2.0007,2.008,2400.0],["1992-10-16",2.0007,2.0007,1.9861,1.9861,2400.0],["1992-10-19",1.9715,1.9715,1.9423,1.9496,10200.0],["1992-10-20",1.9569,1.9642,1.9569,1.9642,1200.0],["1992-10-21",1.9496,1.9715,1.9423,1.9715,11400.0],["1992-10-22",1.9569,1.9788,1.9423,1.9496,80400.0],["1992-10-23",1.9423,1.9423,1.9423,1.9423,600.0],["1992-10-26",1.9568,1.9864,1.9568,1.9864,13800.0],["1992-10-27",2.0013,2.0013,1.9938,2.0013,2400.0],["1992-10-28",1.9864,1.9864,1.9864,1.9864,1800.0],["1992-10-29",1.9716,1.9716,1.9123,1.9123,17400.0],["1992-10-30",1.942,1.942,1.9123,1.9123,4200.0],["1992-11-02",1.9271,1.9271,1.9271,1.9271,600.0],["1992-11-03",1.9271,1.9271,1.9123,1.9123,9600.0],["1992-11-04",1.9271,1.942,1.9271,1.9271,6600.0],["1992-11-05",1.9123,1.9123,1.9123,1.9123,1800.0],["1992-11-06",1.9049,1.9049,1.8975,1.8975,1800.0],["1992-11-09",1.9123,1.9123,1.8975,1.8975,4200.0],["1992-11-10",1.8975,1.8975,1.8975,1.8975,0.0],["1992-11-11",1.9123,1.9345,1.8975,1.8975,6000.0],["1992-11-12",1.9123,1.9123,1.8901,1.9123,5400.0],["1992-11-13",1.8975,1.8975,1.8975,1.8975,8400.0],["1992-11-16",1.8975,1.8975,1.8827,1.8901,8400.0],["1992-11-17",1.8901,1.8901,1.8752,1.8752,6000.0],["1992-11-18",1.8827,1.8901,1.8827,1.8901,6000.0],["1992-11-19",1.8901,1.9271,1.8901,1.9271,18000.0],["1992-11-20",1.942,1.9568,1.942,1.9568,6000.0],["1992-11-23",1.9716,1.979,1.9568,1.9716,4800.0],["1992-11-24",1.9716,1.9716,1.9716,1.9716,600.0],["1992-11-25",1.9864,2.0013,1.9864,2.0013,3600.0],["1992-11-27",2.0161,2.0161,2.0161,2.0161,1200.0],["1992-11-30",2.0309,2.0605,2.0309,2.0605,7800.0],["1992-12-01",2.0605,2.0605,2.0605,2.0605,3600.0],["1992-12-02",2.0605,2.068,2.0605,2.0605,8400.0],["1992-12-03",2.0828,2.0976,2.0828,2.0976,2400.0],["1992-12-04",2.105,2.105,2.105,2.105,1200.0],["1992-12-07",2.0902,2.105,2.0754,2.0754,10200.0],["1992-12-08",2.0754,2.1273,2.0754,2.1124,15600.0],["1992-12-09",2.105,2.1198,2.105,2.105,5400.0],["1992-12-10",2.105,2.105,2.105,2.105,0.0],["1992-12-11",2.1198,2.1347,2.1198,2.1347,1800.0],["1992-12-14",2.1644,2.1644,2.1043,2.1043,9600.0],["1992-12-15",2.1193,2.1193,2.1193,2.1193,1800.0],["1992-12-16",2.1269,2.1344,2.1269,2.1344,4200.0],["1992-12-17",2.1344,2.1344,2.1193,2.1193,3600.0],["1992-12-18",2.1193,2.1193,2.1193,2.1193,0.0],["1992-12-21",2.1043,2.1193,2.1043,2.1193,1200.0],["1992-12-22",2.1043,2.1193,2.0968,2.0968,6000.0],["1992-12-23",2.1043,2.1043,2.1043,2.1043,600.0],["1992-12-24",2.1043,2.1043,2.1043,2.1043,600.0],["1992-12-28",2.1193,2.1193,2.1193,2.1193,600.0],["1992-12-29",2.1344,2.1344,2.1344,2.1344,600.0],["1992-12-30",2.1494,2.1494,2.1494,2.1494,3000.0],["1992-12-31",2.1344,2.1344,2.1344,2.1344,3600.0],["1993-01-04",2.1494,2.1494,2.1494,2.1494,600.0],["1993-01-05",2.1419,2.1419,2.1344,2.1344,9000.0],["1993-01-06",2.1344,2.1344,2.1344,2.1344,0.0],["1993-01-07",2.1344,2.1344,2.1344,2.1344,600.0],["1993-01-08",2.1193,2.1193,2.1193,2.1193,1800.0],["1993-01-11",2.1118,2.1118,2.1118,2.1118,3000.0],["1993-01-12",2.0968,2.1043,2.0893,2.0893,12000.0],["1993-01-13",2.1043,2.1043,2.0893,2.0893,3000.0],["1993-01-14",2.0893,2.0893,2.0893,2.0893,0.0],["1993-01-15",2.1043,2.1193,2.1043,2.1193,1800.0],["1993-01-18",2.1269,2.1344,2.1269,2.1344,2400.0],["1993-01-19",2.1193,2.1193,2.1193,2.1193,6000.0],["1993-01-20",2.1043,2.1043,2.1043,2.1043,600.0],["1993-01-21",2.1043,2.1043,2.1043,2.1043,0.0],["1993-01-22",2.1043,2.1043,2.1043,2.1043,0.0],["1993-01-25",2.1193,2.1193,2.1193,2.1193,1800.0],["1993-01-26",2.1344,2.1344,2.1344,2.1344,600.0],["1993-01-27",2.1494,2.1494,2.1193,2.1193,5400.0],["1993-01-28",2.1344,2.1494,2.1344,2.1494,1800.0],["1993-01-29",2.1193,2.1344,2.1043,2.1193,9000.0],["1993-02-01",2.1043,2.1269,2.0968,2.1269,13200.0],["1993-02-02",2.1198,2.1198,2.1198,2.1198,1800.0],["1993-02-03",2.1351,2.158,2.1351,2.158,4800.0],["1993-02-04",2.1732,2.1732,2.1656,2.1656,3000.0],["1993-02-05",2.1656,2.1885,2.1656,2.1808,5400.0],["1993-02-08",2.1732,2.1885,2.1732,2.1885,2400.0],["1993-02-09",2.2037,2.2037,2.1885,2.1885,2400.0],["1993-02-10",2.1732,2.1732,2.1732,2.1732,1200.0],["1993-02-11",2.1808,2.1885,2.1732,2.1732,15000.0],["1993-02-12",2.1885,2.2495,2.1885,2.219,10200.0],["1993-02-16",2.2342,2.3333,2.2342,2.2571,27600.0],["1993-02-17",2.2571,2.2571,2.2342,2.2342,4200.0],["1993-02-18",2.2495,2.2723,2.2418,2.2571,15600.0],["1993-02-19",2.2723,2.2723,2.2723,2.2723,600.0],["1993-02-22",2.2876,2.3181,2.2876,2.3181,4200.0],["1993-02-23",2.3333,2.3791,2.3333,2.3791,3600.0],["1993-02-24",2.3944,2.402,2.3944,2.402,2400.0],["1993-02-25",2.3867,2.3867,2.3715,2.3867,4800.0],["1993-02-26",2.402,2.4172,2.402,2.4172,1200.0],["1993-03-01",2.4325,2.4325,2.4249,2.4249,4800.0],["1993-03-02",2.4249,2.4249,2.4249,2.4249,0.0],["1993-03-03",2.4401,2.4401,2.4249,2.4249,3600.0],["1993-03-04",2.4249,2.4249,2.4249,2.4249,0.0],["1993-03-05",2.4401,2.4554,2.4249,2.4249,12600.0],["1993-03-08",2.4401,2.4401,2.4401,2.4401,3000.0],["1993-03-09",2.4706,2.4706,2.4554,2.4706,6600.0],["1993-03-10",2.4859,2.5011,2.4782,2.4935,4200.0],["1993-03-11",2.4935,2.4935,2.463,2.463,4800.0],["1993-03-12",2.4706,2.4706,2.4706,2.4706,1200.0],["1993-03-15",2.4706,2.4859,2.4706,2.4859,1200.0],["1993-03-16",2.4859,2.4859,2.4859,2.4859,0.0],["1993-03-17",2.4935,2.4935,2.4782,2.4782,3600.0],["1993-03-18",2.4782,2.4782,2.4782,2.4782,0.0],["1993-03-19",2.4782,2.4782,2.4782,2.4782,0.0],["1993-03-22",2.463,2.463,2.4325,2.4325,10200.0],["1993-03-23",2.4172,2.4325,2.4172,2.4325,1800.0],["1993-03-24",2.4325,2.4325,2.4325,2.4325,0.0],["1993-03-25",2.4172,2.4325,2.4172,2.4325,2400.0],["1993-03-26",2.4325,2.4325,2.4325,2.4325,0.0],["1993-03-29",2.4477,2.4477,2.4325,2.4325,2400.0],["1993-03-30",2.4172,2.4172,2.3944,2.3944,4200.0],["1993-03-31",2.3791,2.3791,2.3791,2.3791,1200.0],["1993-04-01",2.3867,2.402,2.3867,2.402,1800.0],["1993-04-02",2.4172,2.4172,2.3867,2.3867,3600.0],["1993-04-05",2.402,2.402,2.402,2.402,600.0],["1993-04-06",2.402,2.402,2.402,2.402,0.0],["1993-04-07",2.4172,2.4172,2.402,2.402,2400.0],["1993-04-08",2.4172,2.4249,2.4172,2.4249,1800.0],["1993-04-12",2.4172,2.4172,2.4172,2.4172,600.0],["1993-04-13",2.4172,2.4172,2.4172,2.4172,1800.0],["1993-04-14",2.402,2.402,2.3791,2.3944,7200.0],["1993-04-15",2.3944,2.3944,2.3944,2.3944,0.0],["1993-04-16",2.3791,2.3791,2.3791,2.3791,600.0],["1993-04-19",2.3867,2.3867,2.3715,2.3867,4800.0],["1993-04-20",2.3944,2.3944,2.3638,2.3638,9600.0],["1993-04-21",2.3791,2.3791,2.3791,2.3791,1200.0],["1993-04-22",2.3944,2.3944,2.3944,2.3944,1200.0],["1993-04-23",2.4096,2.4096,2.4096,2.4096,600.0],["1993-04-26",2.3948,2.3948,2.3948,2.3948,2400.0],["1993-04-27",2.387,2.387,2.3639,2.3639,7200.0],["1993-04-28",2.3639,2.3639,2.3639,2.3639,600.0],["1993-04-29",2.3639,2.3639,2.3639,2.3639,7200.0],["1993-04-30",2.3639,2.3639,2.3639,2.3639,0.0],["1993-05-03",2.3639,2.3639,2.3639,2.3639,0.0],["1993-05-04",2.3793,2.3793,2.3484,2.3484,4800.0],["1993-05-05",2.3639,2.3639,2.3484,2.3639,4800.0],["1993-05-06",2.3484,2.3484,2.3252,2.3484,12000.0],["1993-05-07",2.3484,2.3484,2.3484,2.3484,0.0],["1993-05-10",2.333,2.333,2.3175,2.3175,3600.0],["1993-05-11",2.3021,2.3021,2.3021,2.3021,4800.0],["1993-05-12",2.3098,2.3098,2.2866,2.2866,6600.0],["1993-05-13",2.2712,2.2712,2.2712,2.2712,2400.0],["1993-05-14",2.2866,2.3098,2.2866,2.3098,7200.0],["1993-05-17",2.2943,2.2943,2.2943,2.2943,1200.0],["1993-05-18",2.3098,2.3098,2.3098,2.3098,600.0],["1993-05-19",2.3098,2.3098,2.3098,2.3098,0.0],["1993-05-20",2.3175,2.333,2.3175,2.333,7800.0],["1993-05-21",2.333,2.333,2.333,2.333,0.0],["1993-05-24",2.3098,2.3098,2.2712,2.2712,10200.0],["1993-05-25",2.2866,2.2943,2.2866,2.2943,3000.0],["1993-05-26",2.2943,2.2943,2.2943,2.2943,0.0],["1993-05-27",2.2943,2.2943,2.2943,2.2943,600.0],["1993-05-28",2.2943,2.2943,2.2943,2.2943,0.0],["1993-06-01",2.2943,2.2943,2.2789,2.2789,7200.0],["1993-06-02",2.2943,2.2943,2.2943,2.2943,600.0],["1993-06-03",2.3098,2.3175,2.3098,2.3175,5400.0],["1993-06-04",2.3021,2.3098,2.3021,2.3098,3000.0],["1993-06-07",2.2943,2.2943,2.2943,2.2943,1200.0],["1993-06-08",2.3021,2.3021,2.2789,2.2789,3600.0],["1993-06-09",2.2712,2.2712,2.2557,2.2557,4800.0],["1993-06-10",2.2557,2.2557,2.2557,2.2557,0.0],["1993-06-11",2.2634,2.2634,2.2325,2.2325,6000.0],["1993-06-14",2.2325,2.2325,2.2171,2.2171,6600.0],["1993-06-15",2.2171,2.2171,2.2171,2.2171,0.0],["1993-06-16",2.2248,2.2403,2.2248,2.2403,3600.0],["1993-06-17",2.2403,2.2403,2.2403,2.2403,3000.0],["1993-06-18",2.248,2.2634,2.2403,2.2403,4200.0],["1993-06-21",2.2557,2.2634,2.2557,2.2634,1200.0],["1993-06-22",2.248,2.248,2.2403,2.2403,7200.0],["1993-06-23",2.2403,2.2403,2.2403,2.2403,2400.0],["1993-06-24",2.2557,2.2557,2.2557,2.2557,1200.0],["1993-06-25",2.2634,2.2789,2.2634,2.2789,1800.0],["1993-06-28",2.2943,2.2943,2.2943,2.2943,22200.0],["1993-06-29",2.3098,2.3407,2.3098,2.3407,3600.0],["1993-06-30",2.3484,2.3484,2.3484,2.3484,2400.0],["1993-07-01",2.333,2.3484,2.333,2.3484,2400.0],["1993-07-02",2.3639,2.3639,2.3484,2.3484,3600.0],["1993-07-06",2.3639,2.3639,2.3639,2.3639,600.0],["1993-07-07",2.3639,2.3639,2.3639,2.3639,0.0],["1993-07-08",2.3484,2.3639,2.3484,2.3639,2400.0],["1993-07-09",2.3639,2.3639,2.3639,2.3639,0.0],["1993-07-12",2.3639,2.3639,2.3484,2.3484,1800.0],["1993-07-13",2.333,2.333,2.333,2.333,2400.0],["1993-07-14",2.333,2.333,2.333,2.333,0.0],["1993-07-15",2.333,2.333,2.333,2.333,0.0],["1993-07-16",2.3252,2.3407,2.3175,2.3175,8400.0],["1993-07-19",2.333,2.333,2.3175,2.333,1800.0],["1993-07-20",2.3175,2.333,2.3021,2.333,6000.0],["1993-07-21",2.3175,2.3407,2.3175,2.3407,4200.0],["1993-07-22",2.3484,2.3484,2.3407,2.3407,1200.0],["1993-07-23",2.3407,2.3407,2.3407,2.3407,0.0],["1993-07-26",2.3492,2.3492,2.3492,2.3492,1200.0],["1993-07-27",2.3492,2.3492,2.3492,2.3492,0.0],["1993-07-28",2.3648,2.3726,2.3648,2.3726,1800.0],["1993-07-29",2.3726,2.3883,2.3726,2.3883,1200.0],["1993-07-30",2.3883,2.3883,2.3883,2.3883,0.0],["1993-08-02",2.3883,2.3883,2.3805,2.3883,10200.0],["1993-08-03",2.404,2.404,2.404,2.404,1200.0],["1993-08-04",2.3961,2.3961,2.3961,2.3961,4200.0],["1993-08-05",2.3805,2.3961,2.3805,2.3961,1200.0],["1993-08-06",2.3883,2.3961,2.3883,2.3961,16800.0],["1993-08-09",2.3961,2.3961,2.3805,2.3805,1800.0],["1993-08-10",2.3648,2.3648,2.3335,2.3335,9000.0],["1993-08-11",2.3178,2.3257,2.3178,2.3178,7800.0],["1993-08-12",2.3022,2.31,2.3022,2.31,6000.0],["1993-08-13",2.2708,2.2787,2.2708,2.2787,11400.0],["1993-08-16",2.2787,2.2865,2.2708,2.2865,7800.0],["1993-08-17",2.3022,2.3022,2.3022,2.3022,600.0],["1993-08-18",2.3178,2.3178,2.3178,2.3178,1800.0],["1993-08-19",2.3178,2.3335,2.3178,2.3335,1800.0],["1993-08-20",2.3335,2.3335,2.3335,2.3335,0.0],["1993-08-23",2.3492,2.3648,2.3492,2.3648,3600.0],["1993-08-24",2.3805,2.3805,2.3805,2.3805,1800.0],["1993-08-25",2.3805,2.3805,2.3805,2.3805,0.0],["1993-08-26",2.3883,2.3883,2.3883,2.3883,1200.0],["1993-08-27",2.3726,2.3726,2.3726,2.3726,600.0],["1993-08-30",2.3883,2.3883,2.3883,2.3883,1200.0],["1993-08-31",2.3883,2.3883,2.3492,2.357,13200.0],["1993-09-01",2.357,2.357,2.357,2.357,0.0],["1993-09-02",2.3413,2.3413,2.3335,2.3335,2400.0],["1993-09-03",2.3335,2.3335,2.3335,2.3335,0.0],["1993-09-07",2.3492,2.3648,2.3492,2.3648,1800.0],["1993-09-08",2.3648,2.3805,2.3492,2.3648,6600.0],["1993-09-09",2.3805,2.3805,2.3648,2.3805,4200.0],["1993-09-10",2.3648,2.3648,2.3648,2.3648,600.0],["1993-09-13",2.3492,2.3805,2.3492,2.3492,4200.0],["1993-09-14",2.357,2.3726,2.357,2.3726,2400.0],["1993-09-15",2.3805,2.3805,2.3805,2.3805,1200.0],["1993-09-16",2.3961,2.4431,2.3961,2.4275,8400.0],["1993-09-17",2.4275,2.4275,2.4275,2.4275,0.0],["1993-09-20",2.4431,2.4431,2.404,2.404,13200.0],["1993-09-21",2.3883,2.3883,2.3883,2.3883,1800.0],["1993-09-22",2.404,2.404,2.3883,2.404,3600.0],["1993-09-23",2.404,2.404,2.404,2.404,0.0],["1993-09-24",2.3883,2.3883,2.3726,2.3726,1800.0],["1993-09-27",2.3883,2.3883,2.3883,2.3883,600.0],["1993-09-28",2.3726,2.3726,2.3726,2.3726,600.0],["1993-09-29",2.3726,2.3726,2.3726,2.3726,0.0],["1993-09-30",2.3726,2.3726,2.3726,2.3726,0.0],["1993-10-01",2.3883,2.3883,2.3178,2.3178,21600.0],["1993-10-04",2.3335,2.3335,2.3335,2.3335,600.0],["1993-10-05",2.3492,2.3492,2.3492,2.3492,1800.0],["1993-10-06",2.3492,2.3492,2.3492,2.3492,0.0],["1993-10-07",2.3492,2.3492,2.3492,2.3492,0.0],["1993-10-08",2.3492,2.3492,2.3492,2.3492,0.0],["1993-10-11",2.3648,2.3648,2.3648,2.3648,1200.0],["1993-10-12",2.3648,2.3805,2.3648,2.3805,3000.0],["1993-10-13",2.3648,2.3648,2.3178,2.3335,14400.0],["1993-10-14",2.3178,2.3335,2.3178,2.3178,2400.0],["1993-10-15",2.3335,2.3413,2.3335,2.3413,3000.0],["1993-10-18",2.3257,2.3257,2.3257,2.3257,1800.0],["1993-10-19",2.3257,2.3257,2.3257,2.3257,1200.0],["1993-10-20",2.3178,2.3178,2.3178,2.3178,600.0],["1993-10-21",2.3178,2.3178,2.3022,2.3178,6600.0],["1993-10-22",2.3335,2.3335,2.3335,2.3335,600.0],["1993-10-25",2.3492,2.3492,2.3335,2.3335,2400.0],["1993-10-26",2.3335,2.3335,2.3335,2.3335,1800.0],["1993-10-27",2.3335,2.3335,2.3335,2.3335,0.0],["1993-10-28",2.3335,2.3335,2.3335,2.3335,600.0],["1993-10-29",2.3492,2.3726,2.3492,2.3726,5400.0],["1993-11-01",2.357,2.3648,2.357,2.3648,2400.0],["1993-11-02",2.3416,2.3416,2.3258,2.3258,6600.0],["1993-11-03",2.3416,2.3416,2.3258,2.3258,7800.0],["1993-11-04",2.3416,2.3416,2.3258,2.3258,5400.0],["1993-11-05",2.294,2.3099,2.2781,2.3099,24000.0],["1993-11-08",2.3019,2.3496,2.3019,2.3416,25800.0],["1993-11-09",2.3416,2.3416,2.3416,2.3416,0.0],["1993-11-10",2.3416,2.3416,2.3416,2.3416,0.0],["1993-11-11",2.3258,2.3337,2.3258,2.3337,3000.0],["1993-11-12",2.3496,2.3496,2.3496,2.3496,600.0],["1993-11-15",2.3654,2.3654,2.3654,2.3654,600.0],["1993-11-16",2.3496,2.3496,2.3496,2.3496,4800.0],["1993-11-17",2.3496,2.3496,2.3496,2.3496,0.0],["1993-11-18",2.3337,2.3337,2.3337,2.3337,1800.0],["1993-11-19",2.3178,2.3178,2.3019,2.3099,5400.0],["1993-11-22",2.3099,2.3099,2.3099,2.3099,0.0],["1993-11-23",2.3099,2.3099,2.3099,2.3099,0.0],["1993-11-24",2.3099,2.3099,2.2861,2.2861,11400.0],["1993-11-26",2.2861,2.2861,2.2861,2.2861,3000.0],["1993-11-29",2.2861,2.2861,2.2861,2.2861,1200.0],["1993-11-30",2.2702,2.3019,2.2702,2.3019,8400.0],["1993-12-01",2.3099,2.3416,2.3099,2.3416,6600.0],["1993-12-02",2.3496,2.3654,2.3496,2.3654,1800.0],["1993-12-03",2.3654,2.3654,2.3654,2.3654,0.0],["1993-12-06",2.3654,2.3654,2.3654,2.3654,0.0],["1993-12-07",2.3575,2.3734,2.3575,2.3734,1800.0],["1993-12-08",2.3734,2.3734,2.3734,2.3734,0.0],["1993-12-09",2.3893,2.4051,2.3893,2.4051,5400.0],["1993-12-10",2.4051,2.4131,2.4051,2.4131,4800.0],["1993-12-13",2.4131,2.4131,2.4131,2.4131,8400.0],["1993-12-14",2.4448,2.4766,2.4448,2.4766,10200.0],["1993-12-15",2.4925,2.5163,2.4845,2.5163,5400.0],["1993-12-16",2.5083,2.5083,2.5083,2.5083,3000.0],["1993-12-17",2.5401,2.5401,2.5163,2.5163,10200.0],["1993-12-20",2.5242,2.5401,2.5242,2.5321,3600.0],["1993-12-21",2.5401,2.548,2.5401,2.548,2400.0],["1993-12-22",2.556,2.556,2.4925,2.4925,9000.0],["1993-12-23",2.4766,2.4766,2.4686,2.4686,1200.0],["1993-12-27",2.4528,2.4607,2.4528,2.4607,1200.0],["1993-12-28",2.4448,2.4448,2.4448,2.4448,1200.0],["1993-12-29",2.4607,2.4607,2.4607,2.4607,2400.0],["1993-12-30",2.4766,2.5242,2.4607,2.5242,8400.0],["1993-12-31",2.5321,2.5321,2.5321,2.5321,600.0],["1994-01-03",2.5321,2.5718,2.5321,2.556,10800.0],["1994-01-04",2.548,2.6353,2.548,2.6036,17400.0],["1994-01-05",2.6195,2.6274,2.5877,2.6036,22800.0],["1994-01-06",2.6195,2.6353,2.5877,2.6353,12000.0],["1994-01-07",2.6671,2.683,2.6671,2.6671,8400.0],["1994-01-10",2.6512,2.6988,2.6512,2.6512,10200.0],["1994-01-11",2.6671,2.6671,2.6195,2.6195,13200.0],["1994-01-12",2.6353,2.6353,2.6036,2.6195,10200.0],["1994-01-13",2.6353,2.6353,2.6036,2.6036,4800.0],["1994-01-14",2.5877,2.5877,2.556,2.5877,15600.0],["1994-01-17",2.556,2.556,2.556,2.556,6000.0],["1994-01-18",2.5321,2.5401,2.5321,2.5401,4200.0],["1994-01-19",2.5242,2.5321,2.5242,2.5321,1800.0],["1994-01-20",2.5242,2.5242,2.5242,2.5242,1800.0],["1994-01-21",2.5242,2.5321,2.5163,2.5163,8400.0],["1994-01-24",2.5242,2.5242,2.5242,2.5242,2400.0],["1994-01-25",2.5083,2.5163,2.5083,2.5163,3600.0],["1994-01-26",2.5242,2.5242,2.5242,2.5242,1800.0],["1994-01-27",2.5083,2.5083,2.4289,2.4289,14400.0],["1994-01-28",2.4448,2.4607,2.4289,2.4289,17400.0],["1994-01-31",2.4386,2.4708,2.4386,2.4708,9000.0],["1994-02-01",2.4869,2.4869,2.4708,2.4708,2400.0],["1994-02-02",2.4547,2.4708,2.4547,2.4708,2400.0],["1994-02-03",2.4869,2.503,2.4869,2.503,1800.0],["1994-02-04",2.503,2.503,2.503,2.503,600.0],["1994-02-07",2.5191,2.5513,2.5191,2.5513,6600.0],["1994-02-08",2.5513,2.5513,2.5432,2.5432,7200.0],["1994-02-09",2.5513,2.5513,2.5513,2.5513,600.0],["1994-02-10",2.5593,2.5593,2.5432,2.5432,5400.0],["1994-02-11",2.5271,2.5271,2.5271,2.5271,1200.0],["1994-02-14",2.5432,2.5432,2.4949,2.4949,7800.0],["1994-02-15",2.4788,2.4788,2.4788,2.4788,2400.0],["1994-02-16",2.4949,2.4949,2.4949,2.4949,1200.0],["1994-02-17",2.511,2.511,2.511,2.511,1800.0],["1994-02-18",2.5271,2.5432,2.5271,2.5432,9000.0],["1994-02-22",2.5432,2.5432,2.5352,2.5352,3000.0],["1994-02-23",2.5432,2.5432,2.5432,2.5432,7200.0],["1994-02-24",2.5432,2.5754,2.5432,2.5754,12600.0],["1994-02-25",2.5674,2.5674,2.5513,2.5513,9600.0],["1994-02-28",2.5513,2.5513,2.5271,2.5432,15000.0],["1994-03-01",2.5352,2.5432,2.5191,2.5352,11400.0],["1994-03-02",2.5191,2.5191,2.511,2.511,4200.0],["1994-03-03",2.5191,2.5432,2.511,2.5432,6000.0],["1994-03-04",2.5432,2.5432,2.5432,2.5432,3600.0],["1994-03-07",2.5432,2.5513,2.5432,2.5432,10200.0],["1994-03-08",2.5432,2.5432,2.5432,2.5432,1800.0],["1994-03-09",2.5432,2.5432,2.5352,2.5432,4200.0],["1994-03-10",2.5432,2.5432,2.5271,2.5271,1800.0],["1994-03-11",2.4949,2.511,2.4949,2.511,7800.0],["1994-03-14",2.511,2.511,2.511,2.511,1200.0],["1994-03-15",2.5271,2.5432,2.5271,2.5432,6000.0],["1994-03-16",2.5432,2.5432,2.5432,2.5432,3600.0],["1994-03-17",2.5432,2.5432,2.5432,2.5432,0.0],["1994-03-18",2.5352,2.5432,2.5352,2.5432,11400.0],["1994-03-21",2.5271,2.5352,2.511,2.511,4800.0],["1994-03-22",2.5271,2.5271,2.511,2.511,2400.0],["1994-03-23",2.5271,2.5352,2.5271,2.5352,5400.0],["1994-03-24",2.5271,2.5352,2.5271,2.5352,7200.0],["1994-03-25",2.5271,2.5271,2.4788,2.4788,7200.0],["1994-03-28",2.4788,2.4788,2.4788,2.4788,0.0],["1994-03-29",2.4949,2.4949,2.4788,2.4949,3000.0],["1994-03-30",2.4788,2.4949,2.4788,2.4788,7200.0],["1994-03-31",2.4628,2.4788,2.4467,2.4788,9000.0],["1994-04-04",2.4949,2.4949,2.4788,2.4788,2400.0],["1994-04-05",2.4788,2.4788,2.4788,2.4788,0.0],["1994-04-06",2.4628,2.4628,2.4467,2.4467,6000.0],["1994-04-07",2.4306,2.4949,2.4306,2.4949,5400.0],["1994-04-08",2.4949,2.4949,2.4949,2.4949,0.0],["1994-04-11",2.511,2.5191,2.503,2.503,3000.0],["1994-04-12",2.503,2.503,2.503,2.503,0.0],["1994-04-13",2.503,2.503,2.503,2.503,0.0],["1994-04-14",2.4869,2.4869,2.4628,2.4628,6000.0],["1994-04-15",2.4628,2.4628,2.4628,2.4628,0.0],["1994-04-18",2.4467,2.4467,2.4467,2.4467,600.0],["1994-04-19",2.4467,2.4467,2.4467,2.4467,0.0],["1994-04-20",2.4547,2.4547,2.4547,2.4547,1200.0],["1994-04-21",2.4708,2.4708,2.4708,2.4708,600.0],["1994-04-22",2.4708,2.4708,2.4708,2.4708,0.0],["1994-04-25",2.4806,2.4806,2.4806,2.4806,600.0],["1994-04-26",2.4806,2.4806,2.4724,2.4724,1200.0],["1994-04-28",2.4888,2.4888,2.4888,2.4888,1200.0],["1994-04-29",2.4724,2.4724,2.4724,2.4724,600.0],["1994-05-02",2.4724,2.4724,2.4724,2.4724,0.0],["1994-05-03",2.4561,2.4724,2.4561,2.4724,4200.0],["1994-05-04",2.4724,2.4724,2.4724,2.4724,0.0],["1994-05-05",2.4643,2.4643,2.448,2.448,2400.0],["1994-05-06",2.448,2.4561,2.448,2.4561,3600.0],["1994-05-09",2.4398,2.4398,2.4153,2.4153,3000.0],["1994-05-10",2.4153,2.4153,2.4153,2.4153,6600.0],["1994-05-11",2.4072,2.4072,2.399,2.399,2400.0],["1994-05-12",2.399,2.399,2.399,2.399,0.0],["1994-05-13",2.3908,2.3908,2.3908,2.3908,2400.0],["1994-05-16",2.3827,2.399,2.3827,2.3908,1800.0],["1994-05-17",2.3908,2.3908,2.3908,2.3908,1200.0],["1994-05-18",2.3827,2.399,2.3827,2.399,3000.0],["1994-05-19",2.399,2.399,2.399,2.399,3000.0],["1994-05-20",2.399,2.399,2.399,2.399,3000.0],["1994-05-23",2.399,2.399,2.399,2.399,9600.0],["1994-05-24",2.3827,2.3827,2.3745,2.3745,3000.0],["1994-05-25",2.3745,2.3827,2.3582,2.3582,18600.0],["1994-05-26",2.35,2.35,2.3419,2.3419,1200.0],["1994-05-27",2.3256,2.3256,2.3174,2.3174,3600.0],["1994-05-31",2.3337,2.3337,2.3337,2.3337,4200.0],["1994-06-01",2.3337,2.3582,2.3337,2.35,8400.0],["1994-06-02",2.3664,2.3664,2.35,2.3664,6600.0],["1994-06-03",2.35,2.3664,2.35,2.3664,2400.0],["1994-06-06",2.3745,2.3827,2.35,2.3827,13800.0],["1994-06-07",2.3827,2.3827,2.3827,2.3827,0.0],["1994-06-08",2.399,2.4153,2.399,2.4153,3600.0],["1994-06-09",2.4153,2.4316,2.4153,2.4316,4200.0],["1994-06-10",2.4153,2.4153,2.4153,2.4153,600.0],["1994-06-13",2.399,2.399,2.399,2.399,1800.0],["1994-06-14",2.4072,2.4072,2.4072,2.4072,600.0],["1994-06-15",2.4235,2.4235,2.4072,2.4072,2400.0],["1994-06-16",2.4153,2.4153,2.4153,2.4153,1200.0],["1994-06-17",2.4316,2.4316,2.4153,2.4153,2400.0],["1994-06-20",2.4072,2.4072,2.399,2.399,1200.0],["1994-06-21",2.3827,2.3827,2.3664,2.3664,2400.0],["1994-06-22",2.3664,2.3827,2.3664,2.3827,40200.0],["1994-06-23",2.3827,2.399,2.3827,2.399,2400.0],["1994-06-24",2.3908,2.399,2.3827,2.3908,6600.0],["1994-06-27",2.3827,2.3827,2.3664,2.3745,3000.0],["1994-06-28",2.3582,2.3582,2.3337,2.3337,6000.0],["1994-06-29",2.35,2.35,2.3337,2.3337,1800.0],["1994-06-30",2.3582,2.3582,2.3419,2.3419,12600.0],["1994-07-01",2.3337,2.3419,2.3174,2.3419,15600.0],["1994-07-05",2.3582,2.3582,2.35,2.35,3000.0],["1994-07-06",2.35,2.35,2.35,2.35,600.0],["1994-07-07",2.3419,2.3419,2.3419,2.3419,1200.0],["1994-07-08",2.3256,2.3419,2.3256,2.3337,2400.0],["1994-07-11",2.3337,2.35,2.3256,2.3419,9600.0],["1994-07-12",2.3256,2.3419,2.3256,2.3419,3600.0],["1994-07-13",2.3256,2.3256,2.3256,2.3256,3000.0],["1994-07-14",2.3256,2.3256,2.3256,2.3256,600.0],["1994-07-15",2.3256,2.3256,2.3256,2.3256,4200.0],["1994-07-18",2.3174,2.3174,2.3174,2.3174,3000.0],["1994-07-19",2.3011,2.3011,2.2848,2.3011,22200.0],["1994-07-20",2.3011,2.3011,2.3011,2.3011,0.0],["1994-07-21",2.3011,2.3011,2.3011,2.3011,0.0],["1994-07-22",2.3174,2.3256,2.3174,2.3256,3600.0],["1994-07-25",2.3337,2.3337,2.3337,2.3337,600.0],["1994-07-26",2.3105,2.3188,2.3105,2.3188,3000.0],["1994-07-27",2.3271,2.3271,2.3271,2.3271,2400.0],["1994-07-28",2.3354,2.3437,2.3354,2.3437,2400.0],["1994-07-29",2.3271,2.3271,2.3271,2.3271,1200.0],["1994-08-01",2.3437,2.3437,2.3271,2.3271,1200.0],["1994-08-02",2.3271,2.3271,2.3271,2.3271,0.0],["1994-08-03",2.3437,2.3437,2.3271,2.3271,1800.0],["1994-08-04",2.3188,2.3354,2.3188,2.3354,4200.0],["1994-08-05",2.3437,2.3437,2.3437,2.3437,600.0],["1994-08-08",2.3437,2.3437,2.3437,2.3437,0.0],["1994-08-09",2.3437,2.3437,2.3437,2.3437,0.0],["1994-08-10",2.3271,2.3271,2.3188,2.3188,6000.0],["1994-08-11",2.3271,2.3271,2.3188,2.3188,7800.0],["1994-08-12",2.3188,2.3188,2.3188,2.3188,0.0],["1994-08-15",2.3188,2.3188,2.3188,2.3188,2400.0],["1994-08-16",2.3271,2.3354,2.3188,2.3354,19200.0],["1994-08-17",2.3519,2.3519,2.3354,2.3354,3600.0],["1994-08-18",2.3271,2.3271,2.3271,2.3271,1200.0],["1994-08-19",2.3271,2.3271,2.3271,2.3271,0.0],["1994-08-22",2.3271,2.3271,2.3271,2.3271,0.0],["1994-08-23",2.3271,2.3271,2.3271,2.3271,0.0],["1994-08-24",2.3354,2.3437,2.3271,2.3271,2400.0],["1994-08-25",2.3354,2.3354,2.3271,2.3271,1800.0],["1994-08-26",2.3271,2.3271,2.3271,2.3271,600.0],["1994-08-29",2.3188,2.3188,2.3105,2.3188,13200.0],["1994-08-30",2.3105,2.3105,2.3105,2.3105,1800.0],["1994-08-31",2.3105,2.3354,2.3105,2.3354,7200.0],["1994-09-01",2.3354,2.3354,2.3354,2.3354,0.0],["1994-09-02",2.3519,2.3519,2.3519,2.3519,600.0],["1994-09-06",2.3354,2.3354,2.3354,2.3354,600.0],["1994-09-07",2.3354,2.3354,2.3354,2.3354,3000.0],["1994-09-08",2.3519,2.3519,2.3519,2.3519,1200.0],["1994-09-09",2.3354,2.3354,2.3271,2.3271,1200.0],["1994-09-12",2.3188,2.3188,2.3188,2.3188,8400.0],["1994-09-13",2.3354,2.3354,2.3188,2.3188,2400.0],["1994-09-14",2.3271,2.3271,2.2857,2.3022,9000.0],["1994-09-15",2.3188,2.3354,2.3188,2.3354,12000.0],["1994-09-16",2.3602,2.3768,2.3602,2.3768,7200.0],["1994-09-19",2.3851,2.3851,2.3851,2.3851,8400.0],["1994-09-20",2.3851,2.3851,2.3851,2.3851,6600.0],["1994-09-21",2.3851,2.3851,2.3851,2.3851,1800.0],["1994-09-22",2.3851,2.3851,2.3851,2.3851,0.0],["1994-09-23",2.3851,2.3851,2.3851,2.3851,0.0],["1994-09-26",2.3851,2.3851,2.3851,2.3851,0.0],["1994-09-27",2.3851,2.3851,2.3851,2.3851,600.0],["1994-09-28",2.3851,2.3851,2.3851,2.3851,600.0],["1994-09-29",2.3851,2.3851,2.3851,2.3851,7800.0],["1994-09-30",2.3851,2.3851,2.3851,2.3851,3600.0],["1994-10-03",2.3685,2.3685,2.3685,2.3685,1200.0],["1994-10-04",2.3685,2.3685,2.3685,2.3685,0.0],["1994-10-05",2.3519,2.3519,2.3354,2.3354,1800.0],["1994-10-06",2.3188,2.3271,2.3188,2.3271,3000.0],["1994-10-07",2.3271,2.3271,2.3271,2.3271,0.0],["1994-10-10",2.3271,2.3354,2.3271,2.3271,7800.0],["1994-10-11",2.3271,2.3271,2.3271,2.3271,600.0],["1994-10-12",2.3271,2.3271,2.3271,2.3271,2400.0],["1994-10-13",2.3354,2.3354,2.3354,2.3354,600.0],["1994-10-14",2.3437,2.3602,2.3437,2.3602,6600.0],["1994-10-17",2.3602,2.3602,2.3602,2.3602,9600.0],["1994-10-18",2.3768,2.3768,2.3768,2.3768,1200.0],["1994-10-19",2.3851,2.3851,2.3851,2.3851,600.0],["1994-10-20",2.3851,2.3851,2.3851,2.3851,0.0],["1994-10-21",2.3685,2.3685,2.3519,2.3519,4800.0],["1994-10-24",2.3354,2.3354,2.3188,2.3188,13200.0],["1994-10-25",2.3354,2.3437,2.3271,2.3271,1800.0],["1994-10-26",2.3035,2.3035,2.3035,2.3035,2400.0],["1994-10-27",2.312,2.312,2.2867,2.2867,3600.0],["1994-10-28",2.3035,2.3035,2.3035,2.3035,1200.0],["1994-10-31",2.3204,2.3288,2.312,2.3204,5400.0],["1994-11-01",2.3035,2.3204,2.3035,2.3204,8400.0],["1994-11-02",2.3204,2.3204,2.3204,2.3204,0.0],["1994-11-03",2.3288,2.3288,2.3288,2.3288,6600.0],["1994-11-04",2.3288,2.3288,2.3288,2.3288,1800.0],["1994-11-07",2.3204,2.3204,2.3204,2.3204,28800.0],["1994-11-08",2.3204,2.3204,2.3204,2.3204,1200.0],["1994-11-09",2.3204,2.3204,2.3204,2.3204,0.0],["1994-11-10",2.3372,2.3372,2.3372,2.3372,2400.0],["1994-11-11",2.354,2.354,2.354,2.354,3000.0],["1994-11-14",2.3708,2.3708,2.3708,2.3708,2400.0],["1994-11-15",2.3708,2.3708,2.3708,2.3708,1200.0],["1994-11-16",2.3708,2.3876,2.3708,2.3876,2400.0],["1994-11-17",2.4044,2.4212,2.4044,2.4212,5400.0],["1994-11-18",2.4212,2.4212,2.4212,2.4212,3000.0],["1994-11-21",2.4381,2.4381,2.4381,2.4381,2400.0],["1994-11-22",2.4297,2.4297,2.4297,2.4297,4200.0],["1994-11-23",2.4128,2.4128,2.4128,2.4128,3000.0],["1994-11-25",2.4044,2.4044,2.4044,2.4044,600.0],["1994-11-28",2.4044,2.4044,2.4044,2.4044,0.0],["1994-11-29",2.3876,2.3876,2.3708,2.3708,7200.0],["1994-11-30",2.354,2.354,2.3456,2.354,2400.0],["1994-12-01",2.3708,2.3708,2.3708,2.3708,600.0],["1994-12-02",2.354,2.3624,2.354,2.3624,3000.0],["1994-12-05",2.3624,2.3624,2.3624,2.3624,0.0],["1994-12-06",2.3456,2.3456,2.3456,2.3456,1200.0],["1994-12-07",2.3288,2.3288,2.3288,2.3288,1800.0],["1994-12-08",2.3204,2.3204,2.2951,2.2951,6000.0],["1994-12-09",2.2867,2.2867,2.2699,2.2783,6600.0],["1994-12-12",2.2783,2.2783,2.2783,2.2783,0.0],["1994-12-13",2.2615,2.2615,2.2027,2.2363,11400.0],["1994-12-14",2.2531,2.2531,2.2279,2.2279,10800.0],["1994-12-15",2.2363,2.2531,2.2279,2.2531,3600.0],["1994-12-16",2.2699,2.2699,2.2363,2.2363,8400.0],["1994-12-19",2.2447,2.2447,2.2447,2.2447,1800.0],["1994-12-20",2.2447,2.2447,2.2195,2.2195,6000.0],["1994-12-21",2.2027,2.2111,2.2027,2.2111,11400.0],["1994-12-22",2.1943,2.1943,2.1522,2.1774,34800.0],["1994-12-23",2.1606,2.1606,2.1354,2.1354,5400.0],["1994-12-27",2.1522,2.1606,2.1522,2.1606,1800.0],["1994-12-28",2.1606,2.1606,2.1606,2.1606,0.0],["1994-12-29",2.169,2.169,2.1438,2.1606,13200.0],["1994-12-30",2.169,2.1858,2.169,2.169,15000.0],["1995-01-03",2.1606,2.1606,2.1438,2.1438,4200.0],["1995-01-04",2.1354,2.1354,2.1186,2.1186,16800.0],["1995-01-05",2.1018,2.1186,2.1018,2.1186,4800.0],["1995-01-06",2.1354,2.1522,2.1186,2.1186,7800.0],["1995-01-09",2.1018,2.1018,2.1018,2.1018,600.0],["1995-01-10",2.1018,2.1186,2.1018,2.1186,12000.0],["1995-01-11",2.1018,2.1102,2.1018,2.1102,2400.0],["1995-01-12",2.1186,2.127,2.1186,2.127,8400.0],["1995-01-13",2.1438,2.169,2.1438,2.169,10200.0],["1995-01-16",2.169,2.169,2.169,2.169,3600.0],["1995-01-17",2.1606,2.1774,2.1606,2.1774,1800.0],["1995-01-18",2.1943,2.2027,2.1943,2.2027,4200.0],["1995-01-19",2.1858,2.1858,2.1858,2.1858,4200.0],["1995-01-20",2.1858,2.2111,2.1858,2.2111,3000.0],["1995-01-23",2.2111,2.2867,2.2111,2.2867,18600.0],["1995-01-24",2.3035,2.4465,2.3035,2.4465,31200.0],["1995-01-25",2.4465,2.5221,2.4465,2.5053,12000.0],["1995-01-26",2.4885,2.4885,2.4885,2.4885,3600.0],["1995-01-27",2.4885,2.4885,2.4885,2.4885,600.0],["1995-01-30",2.4885,2.4885,2.4885,2.4885,0.0],["1995-01-31",2.4998,2.4998,2.4827,2.4827,2400.0],["1995-02-01",2.5168,2.5168,2.5168,2.5168,6000.0],["1995-02-02",2.4998,2.4998,2.4912,2.4912,3000.0],["1995-02-03",2.4742,2.4742,2.4486,2.4486,9000.0],["1995-02-06",2.4571,2.4571,2.4571,2.4571,600.0],["1995-02-07",2.44,2.44,2.44,2.44,3000.0],["1995-02-08",2.423,2.423,2.4059,2.4059,7800.0],["1995-02-09",2.4059,2.4059,2.4059,2.4059,0.0],["1995-02-10",2.3889,2.3889,2.3803,2.3803,3600.0],["1995-02-13",2.3803,2.3803,2.3803,2.3803,0.0],["1995-02-14",2.3718,2.3718,2.3547,2.3547,3000.0],["1995-02-15",2.3377,2.3718,2.3377,2.3718,6600.0],["1995-02-16",2.3803,2.423,2.3803,2.3889,19200.0],["1995-02-17",2.3718,2.3718,2.3462,2.3633,5400.0],["1995-02-21",2.3462,2.3462,2.3377,2.3377,1800.0],["1995-02-22",2.3377,2.3377,2.3377,2.3377,0.0],["1995-02-23",2.3547,2.3547,2.3547,2.3547,600.0],["1995-02-24",2.3633,2.3633,2.3633,2.3633,600.0],["1995-02-27",2.3633,2.3633,2.3633,2.3633,0.0],["1995-02-28",2.3633,2.3633,2.3633,2.3633,2400.0],["1995-03-01",2.3462,2.3462,2.3206,2.3206,70200.0],["1995-03-02",2.3377,2.3377,2.3206,2.3206,3000.0],["1995-03-03",2.3035,2.3035,2.2865,2.2865,6600.0],["1995-03-06",2.2865,2.3035,2.2865,2.3035,2400.0],["1995-03-07",2.3206,2.3206,2.3121,2.3121,1200.0],["1995-03-08",2.3121,2.3121,2.3121,2.3121,0.0],["1995-03-09",2.3121,2.3121,2.3121,2.3121,0.0],["1995-03-10",2.3035,2.3035,2.295,2.295,1800.0],["1995-03-13",2.2779,2.2779,2.2779,2.2779,1800.0],["1995-03-14",2.2609,2.2609,2.2353,2.2353,7800.0],["1995-03-15",2.2353,2.2353,2.2353,2.2353,1200.0],["1995-03-16",2.2182,2.2182,2.1926,2.2012,16800.0],["1995-03-17",2.167,2.167,2.167,2.167,6600.0],["1995-03-20",2.1756,2.1756,2.167,2.167,3600.0],["1995-03-21",2.167,2.2012,2.167,2.2012,6000.0],["1995-03-22",2.1841,2.1841,2.1585,2.1756,8400.0],["1995-03-23",2.1756,2.1756,2.1756,2.1756,6000.0],["1995-03-24",2.1756,2.1756,2.1756,2.1756,0.0],["1995-03-27",2.1756,2.1841,2.167,2.167,13200.0],["1995-03-28",2.1756,2.1756,2.1756,2.1756,600.0],["1995-03-29",2.1756,2.1756,2.1585,2.1585,3000.0],["1995-03-30",2.167,2.1926,2.167,2.1926,23400.0],["1995-03-31",2.2097,2.2097,2.2097,2.2097,2400.0],["1995-04-03",2.2097,2.2268,2.2097,2.2268,9600.0],["1995-04-04",2.2268,2.2268,2.2268,2.2268,600.0],["1995-04-05",2.2268,2.2438,2.2268,2.2438,4800.0],["1995-04-06",2.2438,2.2438,2.2438,2.2438,600.0],["1995-04-07",2.2438,2.2609,2.2438,2.2609,4800.0],["1995-04-10",2.2779,2.295,2.2779,2.295,3600.0],["1995-04-11",2.3121,2.3206,2.3121,2.3206,4800.0],["1995-04-12",2.3206,2.3206,2.3206,2.3206,0.0],["1995-04-13",2.3206,2.3377,2.3206,2.3377,4800.0],["1995-04-17",2.3377,2.3377,2.3377,2.3377,0.0],["1995-04-18",2.3547,2.3547,2.3547,2.3547,1200.0],["1995-04-19",2.3633,2.3633,2.3633,2.3633,600.0],["1995-04-20",2.3633,2.3633,2.3633,2.3633,0.0],["1995-04-21",2.3462,2.3462,2.3206,2.3206,4200.0],["1995-04-24",2.3206,2.3377,2.3206,2.3377,7800.0],["1995-04-25",2.3491,2.3578,2.3491,2.3578,1800.0],["1995-04-26",2.3578,2.3578,2.3404,2.3404,3000.0],["1995-04-27",2.3231,2.3231,2.3231,2.3231,2400.0],["1995-04-28",2.3058,2.3404,2.3058,2.3318,6000.0],["1995-05-01",2.3144,2.3144,2.3058,2.3058,1200.0],["1995-05-02",2.3058,2.3058,2.2971,2.2971,3000.0],["1995-05-03",2.2798,2.2798,2.2798,2.2798,1800.0],["1995-05-04",2.2971,2.2971,2.2971,2.2971,1200.0],["1995-05-05",2.2711,2.2884,2.2538,2.2711,12000.0],["1995-05-08",2.2711,2.2798,2.2711,2.2798,3600.0],["1995-05-09",2.2711,2.2711,2.2711,2.2711,2400.0],["1995-05-10",2.2711,2.2884,2.2711,2.2884,1800.0],["1995-05-11",2.2711,2.2798,2.2711,2.2798,2400.0],["1995-05-12",2.2798,2.2798,2.2798,2.2798,0.0],["1995-05-15",2.2711,2.2711,2.2711,2.2711,600.0],["1995-05-16",2.2711,2.2711,2.2711,2.2711,0.0],["1995-05-17",2.2711,2.2884,2.2711,2.2884,40800.0],["1995-05-18",2.3058,2.3058,2.3058,2.3058,1800.0],["1995-05-19",2.2884,2.2884,2.2884,2.2884,600.0],["1995-05-22",2.2884,2.2884,2.2711,2.2711,16200.0],["1995-05-23",2.2884,2.3058,2.2884,2.3058,3600.0],["1995-05-24",2.3231,2.3838,2.3144,2.3838,13200.0],["1995-05-25",2.3664,2.3664,2.3664,2.3664,1200.0],["1995-05-26",2.3578,2.3578,2.3491,2.3491,4800.0],["1995-05-30",2.3578,2.3751,2.3578,2.3578,4800.0],["1995-05-31",2.3751,2.3925,2.3751,2.3925,3000.0],["1995-06-01",2.3751,2.3751,2.3751,2.3751,1200.0],["1995-06-02",2.3751,2.3751,2.3751,2.3751,1200.0],["1995-06-05",2.3578,2.3578,2.3231,2.3231,13800.0],["1995-06-06",2.3058,2.3058,2.3058,2.3058,1200.0],["1995-06-07",2.3231,2.3231,2.2884,2.3058,22800.0],["1995-06-08",2.2884,2.3578,2.2884,2.3578,12000.0],["1995-06-09",2.3578,2.4011,2.3578,2.4011,9600.0],["1995-06-12",2.4011,2.4358,2.4011,2.4358,4800.0],["1995-06-13",2.4445,2.4445,2.4271,2.4271,4800.0],["1995-06-14",2.4271,2.4271,2.4271,2.4271,0.0],["1995-06-15",2.4271,2.4271,2.4011,2.4011,4200.0],["1995-06-16",2.4185,2.4185,2.4011,2.4011,4800.0],["1995-06-19",2.4185,2.4271,2.4185,2.4271,2400.0],["1995-06-20",2.4098,2.4098,2.4011,2.4011,3000.0],["1995-06-21",2.4185,2.4358,2.4185,2.4358,3600.0],["1995-06-22",2.4531,2.4531,2.4531,2.4531,1200.0],["1995-06-23",2.4705,2.4705,2.4358,2.4358,8400.0],["1995-06-26",2.4358,2.4358,2.4358,2.4358,0.0],["1995-06-27",2.4445,2.4531,2.4445,2.4531,3000.0],["1995-06-28",2.4705,2.4878,2.4705,2.4878,3600.0],["1995-06-29",2.4705,2.4878,2.4705,2.4878,2400.0],["1995-06-30",2.4705,2.4878,2.4705,2.4878,4800.0],["1995-07-03",2.4705,2.4705,2.4705,2.4705,1200.0],["1995-07-05",2.4791,2.4791,2.4618,2.4618,3000.0],["1995-07-06",2.4791,2.4791,2.4618,2.4618,4200.0],["1995-07-07",2.4618,2.4791,2.4618,2.4791,1200.0],["1995-07-10",2.4791,2.4791,2.4618,2.4618,2400.0],["1995-07-11",2.4791,2.4878,2.4791,2.4878,11400.0],["1995-07-12",2.4791,2.4791,2.4791,2.4791,600.0],["1995-07-13",2.4965,2.5138,2.4791,2.4791,10200.0],["1995-07-14",2.4878,2.4878,2.4878,2.4878,1800.0],["1995-07-17",2.4791,2.4791,2.4705,2.4791,3600.0],["1995-07-18",2.4618,2.4791,2.4618,2.4791,6000.0],["1995-07-19",2.4965,2.5051,2.4965,2.5051,2400.0],["1995-07-20",2.4878,2.4878,2.4878,2.4878,1200.0],["1995-07-21",2.4705,2.5051,2.4705,2.5051,3600.0],["1995-07-24",2.5051,2.5051,2.5051,2.5051,600.0],["1995-07-25",2.5051,2.5051,2.5051,2.5051,0.0],["1995-07-26",2.4965,2.4965,2.4791,2.4791,3600.0],["1995-07-27",2.4965,2.4965,2.4965,2.4965,2400.0],["1995-07-28",2.5081,2.5257,2.5081,2.5169,9000.0],["1995-07-31",2.4993,2.4993,2.4993,2.4993,1200.0],["1995-08-01",2.4993,2.4993,2.4993,2.4993,0.0],["1995-08-02",2.4993,2.4993,2.4993,2.4993,1800.0],["1995-08-03",2.4817,2.4817,2.4817,2.4817,600.0],["1995-08-04",2.4729,2.4729,2.4729,2.4729,600.0],["1995-08-07",2.4817,2.4817,2.4817,2.4817,6000.0],["1995-08-08",2.4817,2.4993,2.4817,2.4905,3600.0],["1995-08-09",2.4905,2.4905,2.4817,2.4817,1800.0],["1995-08-10",2.4817,2.4817,2.4817,2.4817,0.0],["1995-08-11",2.4817,2.4817,2.4817,2.4817,0.0],["1995-08-14",2.4817,2.4817,2.4817,2.4817,0.0],["1995-08-15",2.4817,2.5521,2.4817,2.5521,4800.0],["1995-08-16",2.5521,2.5521,2.5521,2.5521,0.0],["1995-08-17",2.5609,2.5697,2.5609,2.5697,1200.0],["1995-08-18",2.5873,2.5873,2.5785,2.5785,3600.0],["1995-08-21",2.5609,2.5785,2.5609,2.5785,1800.0],["1995-08-22",2.5873,2.5873,2.5697,2.5697,7800.0],["1995-08-23",2.5697,2.5697,2.5697,2.5697,3600.0],["1995-08-24",2.5697,2.5697,2.5697,2.5697,1200.0],["1995-08-25",2.5697,2.5697,2.5697,2.5697,0.0],["1995-08-28",2.5697,2.5873,2.5697,2.5873,1800.0],["1995-08-29",2.5785,2.5785,2.5609,2.5609,9600.0],["1995-08-30",2.5609,2.5609,2.5609,2.5609,600.0],["1995-08-31",2.5785,2.5873,2.5697,2.5697,7800.0],["1995-09-01",2.5697,2.5873,2.5697,2.5873,6600.0],["1995-09-05",2.6049,2.6049,2.5873,2.5873,3000.0],["1995-09-06",2.5785,2.5961,2.5785,2.5961,2400.0],["1995-09-07",2.5961,2.5961,2.5961,2.5961,600.0],["1995-09-08",2.5961,2.5961,2.5961,2.5961,3000.0],["1995-09-11",2.6049,2.6049,2.6049,2.6049,1800.0],["1995-09-12",2.6137,2.6225,2.6137,2.6225,51000.0],["1995-09-13",2.6225,2.6225,2.6225,2.6225,0.0],["1995-09-14",2.6137,2.6225,2.6137,2.6225,4200.0],["1995-09-15",2.6225,2.6225,2.6225,2.6225,9600.0],["1995-09-18",2.6137,2.6137,2.6049,2.6049,9000.0],["1995-09-19",2.6137,2.6137,2.6137,2.6137,1200.0],["1995-09-20",2.6137,2.6137,2.6137,2.6137,3600.0],["1995-09-21",2.6137,2.6137,2.6137,2.6137,0.0],["1995-09-22",2.6225,2.6225,2.6225,2.6225,600.0],["1995-09-25",2.6401,2.6489,2.6313,2.6401,8400.0],["1995-09-26",2.6489,2.6577,2.6489,2.6489,13800.0],["1995-09-27",2.6665,2.6665,2.6489,2.6489,1800.0],["1995-09-28",2.6489,2.6489,2.6489,2.6489,0.0],["1995-09-29",2.6313,2.6313,2.6225,2.6225,3000.0],["1995-10-02",2.6225,2.6401,2.6225,2.6225,9000.0],["1995-10-03",2.6225,2.6225,2.6225,2.6225,0.0],["1995-10-04",2.6313,2.6401,2.6313,2.6401,3000.0],["1995-10-05",2.6577,2.6577,2.6401,2.6401,4200.0],["1995-10-06",2.6401,2.6401,2.6401,2.6401,0.0],["1995-10-09",2.6401,2.6401,2.6401,2.6401,0.0],["1995-10-10",2.6401,2.6401,2.6401,2.6401,0.0],["1995-10-11",2.6225,2.6225,2.6225,2.6225,1200.0],["1995-10-12",2.6401,2.6401,2.6225,2.6225,1800.0],["1995-10-13",2.6225,2.6225,2.6225,2.6225,600.0],["1995-10-16",2.6049,2.6049,2.6049,2.6049,1200.0],["1995-10-17",2.6049,2.6049,2.5873,2.5873,1200.0],["1995-10-18",2.5873,2.5873,2.5873,2.5873,0.0],["1995-10-19",2.5873,2.5873,2.5521,2.5521,4200.0],["1995-10-20",2.5697,2.5697,2.5697,2.5697,600.0],["1995-10-23",2.5521,2.5521,2.5521,2.5521,600.0],["1995-10-24",2.5345,2.5521,2.5345,2.5521,4800.0],["1995-10-25",2.5345,2.5345,2.5257,2.5257,1200.0],["1995-10-26",2.5257,2.5257,2.5257,2.5257,0.0],["1995-10-27",2.5081,2.5081,2.5081,2.5081,600.0],["1995-10-30",2.5199,2.5467,2.5199,2.5467,4200.0],["1995-10-31",2.5288,2.5288,2.5109,2.5109,1800.0],["1995-11-01",2.5288,2.5288,2.5288,2.5288,600.0],["1995-11-02",2.5288,2.5288,2.5288,2.5288,0.0],["1995-11-03",2.5109,2.5109,2.502,2.502,1200.0],["1995-11-06",2.502,2.502,2.502,2.502,0.0],["1995-11-07",2.502,2.502,2.502,2.502,0.0],["1995-11-08",2.5199,2.5378,2.5199,2.5288,7200.0],["1995-11-09",2.5288,2.5288,2.5288,2.5288,1800.0],["1995-11-10",2.5109,2.5109,2.5109,2.5109,3000.0],["1995-11-13",2.502,2.502,2.502,2.502,8400.0],["1995-11-14",2.4931,2.502,2.4931,2.502,30000.0],["1995-11-15",2.4841,2.4841,2.4841,2.4841,4800.0],["1995-11-16",2.502,2.502,2.502,2.502,1200.0],["1995-11-17",2.4841,2.4841,2.4663,2.4663,2400.0],["1995-11-20",2.4841,2.502,2.4663,2.4841,27600.0],["1995-11-21",2.502,2.502,2.502,2.502,600.0],["1995-11-22",2.502,2.5378,2.502,2.5378,9000.0],["1995-11-24",2.5199,2.5199,2.5199,2.5199,2400.0],["1995-11-27",2.5199,2.5199,2.5199,2.5199,169200.0],["1995-11-28",2.5199,2.5199,2.5199,2.5199,600.0],["1995-11-29",2.502,2.502,2.4841,2.502,5400.0],["1995-11-30",2.4841,2.4841,2.4663,2.4841,4800.0],["1995-12-01",2.4931,2.4931,2.4663,2.4663,3000.0],["1995-12-04",2.4841,2.4841,2.4752,2.4752,2400.0],["1995-12-05",2.4752,2.4752,2.4663,2.4663,33000.0],["1995-12-06",2.4663,2.4663,2.4663,2.4663,2400.0],["1995-12-07",2.4663,2.4841,2.4484,2.4663,12000.0],["1995-12-08",2.4484,2.4663,2.4484,2.4663,3600.0],["1995-12-11",2.4663,2.4663,2.4663,2.4663,600.0],["1995-12-12",2.4752,2.4931,2.4752,2.4931,3000.0],["1995-12-13",2.4931,2.5199,2.4931,2.5199,3000.0],["1995-12-14",2.5199,2.5556,2.5199,2.5556,14400.0],["1995-12-15",2.5735,2.6092,2.5735,2.6092,6000.0],["1995-12-18",2.6271,2.645,2.6271,2.6271,5400.0],["1995-12-19",2.645,2.645,2.6271,2.6271,3600.0],["1995-12-20",2.645,2.645,2.636,2.645,3000.0],["1995-12-21",2.6807,2.6807,2.6718,2.6718,11400.0],["1995-12-22",2.6539,2.6539,2.636,2.636,4200.0],["1995-12-26",2.6271,2.6271,2.6271,2.6271,1200.0],["1995-12-27",2.636,2.6629,2.636,2.6629,3600.0],["1995-12-28",2.6807,2.6807,2.6807,2.6807,1200.0],["1995-12-29",2.6986,2.6986,2.6986,2.6986,600.0],["1996-01-02",2.6986,2.6986,2.6986,2.6986,0.0],["1996-01-03",2.6986,2.7075,2.6897,2.7075,3600.0],["1996-01-04",2.6897,2.7075,2.6897,2.7075,5400.0],["1996-01-05",2.6897,2.7075,2.6897,2.7075,1200.0],["1996-01-08",2.6897,2.6897,2.6807,2.6807,2400.0],["1996-01-09",2.6807,2.6807,2.6807,2.6807,0.0],["1996-01-10",2.6807,2.6807,2.6807,2.6807,1200.0],["1996-01-11",2.6807,2.7522,2.6629,2.7522,16800.0],["1996-01-12",2.7343,2.788,2.7343,2.788,8400.0],["1996-01-15",2.7701,2.8058,2.7522,2.8058,8400.0],["1996-01-16",2.8237,2.8416,2.8237,2.8416,7200.0],["1996-01-17",2.8416,2.8416,2.8416,2.8416,0.0],["1996-01-18",2.8416,2.8416,2.788,2.788,2400.0],["1996-01-19",2.8237,2.8416,2.8237,2.8416,2400.0],["1996-01-22",2.8237,2.8237,2.8237,2.8237,2400.0],["1996-01-23",2.8416,2.8416,2.8237,2.8416,14400.0],["1996-01-24",2.8237,2.8416,2.8237,2.8416,2400.0],["1996-01-25",2.8594,2.8594,2.8416,2.8416,6000.0],["1996-01-26",2.8594,2.8594,2.8594,2.8594,1200.0],["1996-01-29",2.8773,2.9131,2.8773,2.9131,6000.0],["1996-01-30",2.8952,2.9309,2.8862,2.9131,10200.0],["1996-01-31",2.9309,2.9488,2.9309,2.9399,4200.0],["1996-02-01",2.8986,2.9529,2.8986,2.9529,9600.0],["1996-02-02",2.971,2.971,2.971,2.971,600.0],["1996-02-05",2.9529,2.971,2.9529,2.971,1800.0],["1996-02-06",2.9529,3.0073,2.9529,3.0073,3600.0],["1996-02-07",2.9891,2.9891,2.971,2.9891,7800.0],["1996-02-08",3.0073,3.0073,2.971,2.971,4800.0],["1996-02-09",2.9529,2.9529,2.9529,2.9529,7200.0],["1996-02-12",2.9529,2.9529,2.9348,2.9348,3000.0],["1996-02-13",2.9348,2.9348,2.8986,2.8986,6600.0],["1996-02-14",2.8986,2.8986,2.8986,2.8986,0.0],["1996-02-15",2.8804,2.8804,2.8261,2.8261,19200.0],["1996-02-16",2.8261,2.8442,2.808,2.808,9600.0],["1996-02-20",2.808,2.8261,2.808,2.8261,4800.0],["1996-02-21",2.817,2.817,2.817,2.817,1200.0],["1996-02-22",2.808,2.808,2.7536,2.7536,15000.0],["1996-02-23",2.7355,2.7446,2.7355,2.7446,3000.0],["1996-02-26",2.7446,2.7446,2.7446,2.7446,0.0],["1996-02-27",2.7536,2.7717,2.7536,2.7536,5400.0],["1996-02-28",2.7355,2.7355,2.7174,2.7174,5400.0],["1996-02-29",2.6993,2.7083,2.6993,2.7083,1800.0],["1996-03-01",2.6902,2.6902,2.6812,2.6812,2400.0],["1996-03-04",2.6721,2.6812,2.6721,2.6812,1800.0],["1996-03-05",2.6993,2.7174,2.6993,2.7174,4200.0],["1996-03-06",2.7174,2.7355,2.7174,2.7355,6000.0],["1996-03-07",2.7536,2.7536,2.7536,2.7536,1200.0],["1996-03-08",2.7536,2.7536,2.7355,2.7355,10800.0],["1996-03-11",2.7536,2.7536,2.7174,2.7265,10200.0],["1996-03-12",2.7083,2.7083,2.6812,2.6812,3600.0],["1996-03-13",2.663,2.6721,2.654,2.6721,11400.0],["1996-03-14",2.6902,2.6902,2.6449,2.6449,13200.0],["1996-03-15",2.6268,2.6268,2.6087,2.6087,2400.0],["1996-03-18",2.6268,2.6449,2.6268,2.6449,4200.0],["1996-03-19",2.6268,2.6721,2.6087,2.6721,11400.0],["1996-03-20",2.6721,2.6721,2.6721,2.6721,0.0],["1996-03-21",2.6812,2.6812,2.663,2.663,7800.0],["1996-03-22",2.6721,2.6721,2.654,2.663,3600.0],["1996-03-25",2.6812,2.6812,2.663,2.663,7800.0],["1996-03-26",2.6812,2.6812,2.6359,2.654,16200.0],["1996-03-27",2.6721,2.7627,2.6721,2.7627,11400.0],["1996-03-28",2.7446,2.7627,2.7174,2.7627,13200.0],["1996-03-29",2.7808,2.8442,2.7808,2.8352,22800.0],["1996-04-01",2.8261,2.8442,2.8261,2.8261,4200.0],["1996-04-02",2.8442,2.8442,2.8352,2.8352,1800.0],["1996-04-03",2.817,2.817,2.817,2.817,1200.0],["1996-04-04",2.817,2.817,2.7717,2.7717,6600.0],["1996-04-08",2.7536,2.7899,2.7536,2.7899,5400.0],["1996-04-09",2.808,2.808,2.7899,2.7989,6000.0],["1996-04-10",2.817,2.817,2.7989,2.817,8400.0],["1996-04-11",2.817,2.817,2.7899,2.808,7800.0],["1996-04-12",2.808,2.808,2.808,2.808,0.0],["1996-04-15",2.808,2.808,2.808,2.808,1200.0],["1996-04-16",2.817,2.817,2.817,2.817,6000.0],["1996-04-17",2.8261,2.8261,2.8261,2.8261,3000.0],["1996-04-18",2.8261,2.8261,2.808,2.808,3600.0],["1996-04-19",2.808,2.808,2.7717,2.808,10800.0],["1996-04-22",2.808,2.808,2.808,2.808,1800.0],["1996-04-23",2.808,2.808,2.808,2.808,5400.0],["1996-04-24",2.7899,2.7989,2.7899,2.7989,2400.0],["1996-04-25",2.7989,2.7989,2.7989,2.7989,0.0],["1996-04-26",2.808,2.808,2.808,2.808,10200.0],["1996-04-29",2.7936,2.7936,2.7385,2.7385,6000.0],["1996-04-30",2.7477,2.7477,2.7293,2.7293,6600.0],["1996-05-01",2.7293,2.7293,2.7293,2.7293,1200.0],["1996-05-02",2.7201,2.7201,2.7017,2.7109,6600.0],["1996-05-03",2.7201,2.7201,2.7201,2.7201,7200.0],["1996-05-06",2.7201,2.7201,2.6834,2.6926,36000.0],["1996-05-07",2.7017,2.7017,2.6834,2.6926,10800.0],["1996-05-08",2.6742,2.6926,2.6558,2.6926,12000.0],["1996-05-09",2.6926,2.7201,2.6926,2.7201,5400.0],["1996-05-10",2.7201,2.7293,2.7201,2.7293,4200.0],["1996-05-13",2.7109,2.7109,2.7109,2.7109,1200.0],["1996-05-14",2.7109,2.7201,2.7109,2.7201,8400.0],["1996-05-15",2.7201,2.7201,2.7201,2.7201,0.0],["1996-05-16",2.7201,2.7293,2.7201,2.7293,6000.0],["1996-05-17",2.7293,2.7293,2.7109,2.7201,10200.0],["1996-05-20",2.7201,2.7201,2.7201,2.7201,600.0],["1996-05-21",2.7017,2.7017,2.7017,2.7017,1200.0],["1996-05-22",2.7201,2.7201,2.7201,2.7201,600.0],["1996-05-23",2.7201,2.7201,2.6926,2.7109,4800.0],["1996-05-24",2.7201,2.7293,2.7109,2.7293,1800.0],["1996-05-28",2.7201,2.7293,2.7201,2.7293,13200.0],["1996-05-29",2.7109,2.7293,2.7109,2.7293,1800.0],["1996-05-30",2.7477,2.7477,2.7293,2.7293,6000.0],["1996-05-31",2.7293,2.7293,2.7293,2.7293,0.0],["1996-06-03",2.7293,2.7385,2.7017,2.7385,15600.0],["1996-06-04",2.7385,2.7936,2.7385,2.7569,17400.0],["1996-06-05",2.7385,2.7385,2.7109,2.7109,12000.0],["1996-06-06",2.7201,2.7201,2.7201,2.7201,1200.0],["1996-06-07",2.7385,2.7385,2.6834,2.7017,7800.0],["1996-06-10",2.7017,2.7017,2.6834,2.6834,4800.0],["1996-06-11",2.6834,2.7109,2.6834,2.6834,10200.0],["1996-06-12",2.665,2.665,2.6099,2.6099,28200.0],["1996-06-13",2.6282,2.6282,2.518,2.518,33000.0],["1996-06-14",2.4996,2.518,2.4352,2.472,62400.0],["1996-06-17",2.4904,2.5088,2.4812,2.4904,33600.0],["1996-06-18",2.4904,2.518,2.4904,2.518,18600.0],["1996-06-19",2.5363,2.5455,2.5363,2.5363,4800.0],["1996-06-20",2.5455,2.5547,2.5088,2.518,19200.0],["1996-06-21",2.5363,2.5363,2.5088,2.518,11400.0],["1996-06-24",2.5088,2.5088,2.4996,2.4996,9000.0],["1996-06-25",2.4996,2.5271,2.4261,2.4261,72000.0],["1996-06-26",2.4261,2.4904,2.4077,2.4904,30000.0],["1996-06-27",2.5088,2.5363,2.3525,2.3709,151200.0],["1996-06-28",2.3893,2.4444,2.3709,2.4444,79800.0],["1996-07-01",2.4628,2.5363,2.4628,2.5363,17400.0],["1996-07-02",2.5363,2.5639,2.5271,2.5639,9000.0],["1996-07-03",2.5731,2.5823,2.5639,2.5639,10200.0],["1996-07-05",2.5547,2.5639,2.5455,2.5455,4200.0],["1996-07-08",2.5455,2.5731,2.5455,2.5547,6000.0],["1996-07-09",2.5363,2.5547,2.5363,2.5547,11400.0],["1996-07-10",2.5547,2.5915,2.5547,2.5547,18000.0],["1996-07-11",2.5731,2.6098,2.5547,2.5731,16200.0],["1996-07-12",2.5915,2.6282,2.5915,2.6282,22800.0],["1996-07-15",2.6466,2.6834,2.6466,2.6834,21600.0],["1996-07-16",2.7017,2.7385,2.7017,2.7201,25200.0],["1996-07-17",2.7385,2.7385,2.7017,2.7017,3000.0],["1996-07-18",2.7017,2.7201,2.7017,2.7201,3000.0],["1996-07-19",2.7201,2.7201,2.7201,2.7201,3000.0],["1996-07-22",2.7201,2.7201,2.7109,2.7201,2400.0],["1996-07-23",2.7017,2.7109,2.7017,2.7109,4800.0],["1996-07-24",2.6926,2.6926,2.6926,2.6926,600.0],["1996-07-25",2.7201,2.7753,2.7201,2.7569,9600.0],["1996-07-26",2.7385,2.7385,2.7385,2.7385,3000.0],["1996-07-29",2.7201,2.7201,2.7201,2.7201,1200.0],["1996-07-30",2.6962,2.7336,2.6962,2.7336,2400.0],["1996-07-31",2.7429,2.7429,2.7242,2.7242,1200.0],["1996-08-01",2.7336,2.7336,2.7336,2.7336,6000.0],["1996-08-02",2.7149,2.7336,2.7149,2.7242,15600.0],["1996-08-05",2.7429,2.7429,2.7429,2.7429,1800.0],["1996-08-06",2.7429,2.7429,2.7429,2.7429,4200.0],["1996-08-07",2.7242,2.7429,2.7149,2.7429,38400.0],["1996-08-08",2.7242,2.7429,2.6869,2.6869,10800.0],["1996-08-09",2.6683,2.6683,2.6683,2.6683,1800.0],["1996-08-12",2.6496,2.6496,2.6309,2.6496,4200.0],["1996-08-13",2.6683,2.6869,2.6216,2.6869,27000.0],["1996-08-14",2.7056,2.7149,2.7056,2.7149,3000.0],["1996-08-15",2.7242,2.8362,2.7056,2.8362,33000.0],["1996-08-16",2.8548,3.172,2.8548,3.0228,120000.0],["1996-08-19",3.0228,3.0788,3.0228,3.0788,31800.0],["1996-08-20",3.0601,3.0788,3.0508,3.0788,10800.0],["1996-08-21",3.0414,3.0414,2.9855,2.9855,14400.0],["1996-08-22",3.0041,3.0041,2.9295,2.9295,21000.0],["1996-08-23",2.9295,2.9481,2.9108,2.9108,4200.0],["1996-08-26",2.9108,2.9295,2.9108,2.9295,10200.0],["1996-08-27",2.9108,2.9108,2.9108,2.9108,600.0],["1996-08-28",2.9108,2.9108,2.8828,2.8828,12000.0],["1996-08-29",2.8735,2.8735,2.8362,2.8362,22200.0],["1996-08-30",2.8362,2.8362,2.8082,2.8082,7200.0],["1996-09-03",2.7989,2.7989,2.7989,2.7989,136200.0],["1996-09-04",2.8175,2.8362,2.8175,2.8175,3600.0],["1996-09-05",2.8175,2.8175,2.7989,2.7989,5400.0],["1996-09-06",2.7895,2.7989,2.7802,2.7989,9000.0],["1996-09-09",2.8175,2.8362,2.8175,2.8362,16800.0],["1996-09-10",2.8175,2.8362,2.8175,2.8269,4200.0],["1996-09-11",2.8455,2.8548,2.8269,2.8548,4800.0],["1996-09-12",2.8548,2.8735,2.8548,2.8548,21600.0],["1996-09-13",2.8735,2.8922,2.8735,2.8922,6000.0],["1996-09-16",2.8548,2.8548,2.8362,2.8362,6000.0],["1996-09-17",2.8548,2.8548,2.8082,2.8269,10200.0],["1996-09-18",2.8362,2.8548,2.8362,2.8548,3000.0],["1996-09-19",2.8735,2.8735,2.8362,2.8362,4800.0],["1996-09-20",2.8175,2.8175,2.8175,2.8175,1800.0],["1996-09-23",2.7989,2.8362,2.7989,2.8175,10200.0],["1996-09-24",2.8362,2.8922,2.8362,2.8922,12000.0],["1996-09-25",2.8922,2.9108,2.8735,2.9108,7200.0],["1996-09-26",2.8922,2.8922,2.8455,2.8642,15000.0],["1996-09-27",2.8548,2.9388,2.8548,2.9201,13800.0],["1996-09-30",2.9108,2.9295,2.9108,2.9108,3600.0],["1996-10-01",2.9295,2.9388,2.9295,2.9388,7800.0],["1996-10-02",2.9388,2.9668,2.9388,2.9481,9000.0],["1996-10-03",2.9668,2.9948,2.9481,2.9481,14400.0],["1996-10-04",2.9668,2.9855,2.9668,2.9855,1800.0],["1996-10-07",2.9855,2.9855,2.9388,2.9388,13800.0],["1996-10-08",2.9575,2.9575,2.9295,2.9388,7800.0],["1996-10-09",2.9388,2.9388,2.9388,2.9388,6000.0],["1996-10-10",2.9295,2.9575,2.9295,2.9575,1800.0],["1996-10-11",2.9388,2.9481,2.9295,2.9295,7200.0],["1996-10-14",2.9201,2.9201,2.9201,2.9201,600.0],["1996-10-15",2.9388,2.9481,2.9388,2.9481,6000.0],["1996-10-16",2.9481,2.9575,2.9295,2.9295,10200.0],["1996-10-17",2.9481,2.9761,2.9481,2.9761,16200.0],["1996-10-18",2.9855,2.9855,2.9575,2.9761,7200.0],["1996-10-21",2.9761,2.9855,2.9761,2.9855,3000.0],["1996-10-22",3.0041,3.0414,3.0041,3.0041,10200.0],["1996-10-23",2.9855,2.9855,2.9855,2.9855,3600.0],["1996-10-24",2.9855,2.9948,2.9855,2.9948,7200.0],["1996-10-25",3.0134,3.0228,3.0041,3.0041,5400.0],["1996-10-28",3.0041,3.0041,3.0041,3.0041,4200.0],["1996-10-29",3.0228,3.0228,3.0134,3.0134,2400.0],["1996-10-30",3.0081,3.0081,2.9987,2.9987,7200.0],["1996-10-31",3.0176,3.0365,3.0176,3.0365,2400.0],["1996-11-01",3.0554,3.0744,3.0554,3.0744,3000.0],["1996-11-04",3.0744,3.0744,3.0744,3.0744,0.0],["1996-11-05",3.0649,3.0838,3.0554,3.0838,10800.0],["1996-11-06",3.0744,3.0744,3.0744,3.0744,1800.0],["1996-11-07",3.0933,3.1122,3.0933,3.1027,7800.0],["1996-11-08",3.1217,3.1217,3.1027,3.1027,4200.0],["1996-11-11",3.1217,3.1311,3.1027,3.1217,25800.0],["1996-11-12",3.1027,3.1217,3.1027,3.1217,6000.0],["1996-11-13",3.1027,3.1027,3.0933,3.0933,4800.0],["1996-11-14",3.1122,3.1311,3.1122,3.1217,11400.0],["1996-11-15",3.1406,3.1595,3.1406,3.1406,12600.0],["1996-11-18",3.15,3.169,3.15,3.1595,1800.0],["1996-11-19",3.1784,3.1973,3.1784,3.1973,5400.0],["1996-11-20",3.1973,3.2068,3.1973,3.2068,4800.0],["1996-11-21",3.2068,3.2163,3.2068,3.2163,3600.0],["1996-11-22",3.2352,3.2446,3.2352,3.2446,1800.0],["1996-11-25",3.2446,3.2541,3.2446,3.2541,7200.0],["1996-11-26",3.2636,3.3203,3.2636,3.3203,13200.0],["1996-11-27",3.3392,3.3582,3.3392,3.3582,6600.0],["1996-11-29",3.3582,3.3582,3.3487,3.3487,3600.0],["1996-12-02",3.3487,3.3487,3.3487,3.3487,3000.0],["1996-12-03",3.3676,3.4055,3.3676,3.4055,15600.0],["1996-12-04",3.396,3.396,3.396,3.396,1200.0],["1996-12-05",3.396,3.396,3.396,3.396,600.0],["1996-12-06",3.396,3.4055,3.396,3.4055,6000.0],["1996-12-09",3.396,3.396,3.396,3.396,4200.0],["1996-12-10",3.396,3.4055,3.396,3.4055,1800.0],["1996-12-11",3.396,3.396,3.396,3.396,600.0],["1996-12-12",3.396,3.4149,3.396,3.4149,1800.0],["1996-12-13",3.4149,3.4149,3.396,3.396,18000.0],["1996-12-16",3.4149,3.4149,3.4055,3.4149,7200.0],["1996-12-17",3.4149,3.4149,3.4149,3.4149,0.0],["1996-12-18",3.4054,3.4717,3.4054,3.4717,6600.0],["1996-12-19",3.5852,3.6514,3.5852,3.6325,45600.0],["1996-12-20",3.6325,3.6419,3.6325,3.6419,13200.0],["1996-12-23",3.6419,3.6419,3.5852,3.5852,12600.0],["1996-12-24",3.5946,3.5946,3.5946,3.5946,600.0],["1996-12-26",3.5946,3.5946,3.5946,3.5946,600.0],["1996-12-27",3.5757,3.5757,3.5568,3.5568,4200.0],["1996-12-30",3.5473,3.5473,3.5473,3.5473,1200.0],["1996-12-31",3.5473,3.5473,3.5473,3.5473,600.0],["1997-01-02",3.5379,3.5379,3.5379,3.5379,4200.0],["1997-01-03",3.5379,3.5379,3.519,3.519,13800.0],["1997-01-06",3.519,3.519,3.5,3.5,7200.0],["1997-01-07",3.5,3.5,3.4811,3.4811,12600.0],["1997-01-08",3.4811,3.5,3.4811,3.4906,6600.0],["1997-01-09",3.5,3.5,3.5,3.5,600.0],["1997-01-10",3.4811,3.5,3.4811,3.5,4800.0],["1997-01-13",3.519,3.5284,3.5095,3.519,4200.0],["1997-01-14",3.5,3.5,3.5,3.5,2400.0],["1997-01-15",3.5,3.5,3.5,3.5,7200.0],["1997-01-16",3.519,3.6136,3.5095,3.6136,19800.0],["1997-01-17",3.6325,3.6703,3.6325,3.6703,6000.0],["1997-01-20",3.6609,3.6703,3.6609,3.6703,1200.0],["1997-01-21",3.6892,3.7082,3.6892,3.7082,3600.0],["1997-01-22",3.6892,3.8217,3.6892,3.7838,22200.0],["1997-01-23",3.7649,3.7838,3.7271,3.7271,10800.0],["1997-01-24",3.7082,3.7082,3.7082,3.7082,600.0],["1997-01-27",3.7082,3.746,3.7082,3.746,4200.0],["1997-01-28",3.7271,3.7271,3.7082,3.7082,2400.0],["1997-01-29",3.7082,3.7271,3.7082,3.7082,4200.0],["1997-01-30",3.6944,3.6944,3.6944,3.6944,1800.0],["1997-01-31",3.6657,3.6657,3.6369,3.6369,5400.0],["1997-02-03",3.6465,3.6465,3.6465,3.6465,600.0],["1997-02-04",3.6561,3.6944,3.6561,3.6944,4800.0],["1997-02-05",3.7135,3.7135,3.7039,3.7039,9000.0],["1997-02-06",3.7039,3.7327,3.7039,3.7327,2400.0],["1997-02-07",3.7327,3.7327,3.7135,3.7135,1800.0],["1997-02-10",3.7327,3.7422,3.7231,3.7231,9000.0],["1997-02-11",3.7135,3.7135,3.6944,3.7039,5400.0],["1997-02-12",3.7039,3.8284,3.7039,3.8284,15600.0],["1997-02-13",3.8092,3.8092,3.7901,3.7901,2400.0],["1997-02-14",3.8092,3.8284,3.7901,3.7901,6000.0],["1997-02-18",3.7709,3.7709,3.7518,3.7709,7800.0],["1997-02-19",3.7709,3.7709,3.7709,3.7709,3600.0],["1997-02-20",3.7901,4.0198,3.7901,3.9815,22200.0],["1997-02-21",3.9432,3.9432,3.9432,3.9432,600.0],["1997-02-24",3.9815,4.0485,3.9815,4.0198,4200.0],["1997-02-25",4.0006,4.0006,3.9815,3.9815,15000.0],["1997-02-26",3.9719,3.9719,3.9432,3.9432,9600.0],["1997-02-27",3.9432,3.9432,3.9432,3.9432,0.0],["1997-02-28",3.9432,3.9432,3.9432,3.9432,1200.0],["1997-03-03",3.9241,3.9241,3.8858,3.8858,5400.0],["1997-03-04",3.9049,3.9049,3.8954,3.8954,3600.0],["1997-03-05",3.9145,3.9624,3.9145,3.9432,7200.0],["1997-03-06",3.9432,3.9432,3.9432,3.9432,4800.0],["1997-03-07",3.9432,3.9432,3.9241,3.9432,20400.0],["1997-03-10",3.9241,3.9815,3.9241,3.9815,31200.0],["1997-03-11",3.9624,3.9815,3.9624,3.9624,25800.0],["1997-03-12",3.9624,3.9624,3.9624,3.9624,3000.0],["1997-03-13",3.9528,3.9528,3.9241,3.9241,4200.0],["1997-03-14",3.9049,3.9432,3.8475,3.8475,22800.0],["1997-03-17",3.7709,3.7997,3.7709,3.7805,18000.0],["1997-03-18",3.7614,3.7614,3.7135,3.7374,7800.0],["1997-03-19",3.6944,3.7327,3.6944,3.7135,8400.0],["1997-03-20",3.7135,3.7518,3.7135,3.7518,3000.0],["1997-03-21",3.7709,3.7709,3.7327,3.7327,5400.0],["1997-03-24",3.7135,3.7518,3.7135,3.7518,7200.0],["1997-03-25",3.7327,3.7327,3.7327,3.7327,1800.0],["1997-03-26",3.7327,3.8092,3.7135,3.7518,58800.0],["1997-03-27",3.7709,3.7901,3.7709,3.7709,4800.0],["1997-03-31",3.7901,3.8284,3.7901,3.8092,4800.0],["1997-04-01",3.8284,3.8667,3.8092,3.8092,8400.0],["1997-04-02",3.8284,3.9432,3.8092,3.9241,22200.0],["1997-04-03",3.9815,3.9815,3.9624,3.9815,5400.0],["1997-04-04",4.0006,4.0006,3.9815,3.9815,2400.0],["1997-04-07",3.9815,4.0198,3.9815,4.0198,3000.0],["1997-04-08",4.0389,4.1346,4.0389,4.1346,9600.0],["1997-04-09",4.1538,4.1538,4.0676,4.0676,18000.0],["1997-04-10",4.0676,4.0676,4.0676,4.0676,600.0],["1997-04-11",4.0294,4.0294,3.9624,3.9624,17400.0],["1997-04-14",3.9624,3.9815,3.9432,3.9432,7200.0],["1997-04-15",3.9624,3.9624,3.9049,3.9049,8400.0],["1997-04-16",3.8858,3.8858,3.8475,3.8475,9600.0],["1997-04-17",3.8475,3.8475,3.8475,3.8475,0.0],["1997-04-18",3.8475,3.8475,3.8475,3.8475,600.0],["1997-04-21",3.8475,3.8475,3.7518,3.7518,10800.0],["1997-04-22",3.7327,3.7327,3.7327,3.7327,600.0],["1997-04-23",3.7135,3.7135,3.6944,3.6944,8400.0],["1997-04-24",3.6752,3.7135,3.6752,3.7135,7800.0],["1997-04-25",3.7518,3.8092,3.7518,3.8092,7200.0],["1997-04-28",3.8284,3.8284,3.7997,3.7997,3000.0],["1997-04-29",3.8148,3.8535,3.8148,3.8535,6000.0],["1997-04-30",3.8341,3.8535,3.8341,3.8341,9000.0],["1997-05-01",3.8535,3.8535,3.7954,3.7954,21000.0],["1997-05-02",3.7954,3.7954,3.7954,3.7954,0.0],["1997-05-05",3.8341,3.8729,3.8341,3.8729,5400.0],["1997-05-06",3.9116,4.0278,3.9116,3.989,21600.0],["1997-05-07",3.989,4.0278,3.989,4.0278,4800.0],["1997-05-08",4.0278,4.0278,3.9697,3.9697,8400.0],["1997-05-09",3.989,3.989,3.96,3.9794,4800.0],["1997-05-12",3.9987,3.9987,3.989,3.989,1200.0],["1997-05-13",4.0278,4.0665,4.0278,4.0665,2400.0],["1997-05-14",4.0665,4.0859,4.0471,4.0859,3000.0],["1997-05-15",4.1633,4.202,4.1633,4.1827,9000.0],["1997-05-16",4.1488,4.3763,4.1488,4.3763,24000.0],["1997-05-19",4.3957,4.3957,4.3182,4.3182,5400.0],["1997-05-20",4.2989,4.3182,4.2989,4.2989,2400.0],["1997-05-21",4.2795,4.2989,4.2601,4.2989,8400.0],["1997-05-22",4.2601,4.2601,4.2601,4.2601,3000.0],["1997-05-23",4.2408,4.2408,4.2214,4.2214,14400.0],["1997-05-27",4.2214,4.2214,4.2214,4.2214,0.0],["1997-05-28",4.1827,4.1827,4.1827,4.1827,6000.0],["1997-05-29",4.1633,4.1827,4.1633,4.1827,1200.0],["1997-05-30",4.1633,4.1633,4.1633,4.1633,600.0],["1997-06-02",4.1827,4.1827,4.1633,4.1633,2400.0],["1997-06-03",4.1827,4.1827,4.144,4.144,56400.0],["1997-06-04",4.1246,4.1536,4.1052,4.1536,13200.0],["1997-06-05",4.1633,4.1633,4.1633,4.1633,2400.0],["1997-06-06",4.144,4.144,4.144,4.144,1200.0],["1997-06-09",4.1633,4.1633,4.1246,4.1246,6000.0],["1997-06-10",4.1052,4.144,4.0665,4.0859,9600.0],["1997-06-11",4.0665,4.0859,4.0665,4.0859,4800.0],["1997-06-12",4.0859,4.0859,4.0859,4.0859,3600.0],["1997-06-13",4.0665,4.0665,4.0568,4.0568,5400.0],["1997-06-16",4.0278,4.0278,3.9503,3.989,27000.0],["1997-06-17",4.0278,4.0278,3.9503,3.989,31200.0],["1997-06-18",3.989,3.989,3.989,3.989,1200.0],["1997-06-19",3.989,3.989,3.989,3.989,0.0],["1997-06-20",3.9697,4.144,3.9697,4.1052,18600.0],["1997-06-23",4.0859,4.0859,4.0859,4.0859,600.0],["1997-06-24",4.1052,4.144,4.1052,4.144,9600.0],["1997-06-25",4.1052,4.1052,4.0471,4.0471,6600.0],["1997-06-26",4.0471,4.0471,4.0471,4.0471,0.0],["1997-06-27",4.0471,4.0471,4.0471,4.0471,0.0],["1997-06-30",4.0665,4.0859,4.0665,4.0665,3600.0],["1997-07-01",4.0617,4.0762,4.0568,4.0762,2400.0],["1997-07-02",4.0955,4.0955,4.0762,4.0762,1200.0],["1997-07-03",4.0955,4.0955,4.0568,4.0568,2400.0],["1997-07-07",4.0762,4.0762,4.0762,4.0762,600.0],["1997-07-08",4.0955,4.1149,4.0278,4.0278,9000.0],["1997-07-09",4.0278,4.0278,4.0278,4.0278,0.0],["1997-07-10",4.0471,4.0665,4.0471,4.0665,2400.0],["1997-07-11",4.0665,4.0665,4.0665,4.0665,600.0],["1997-07-14",4.0665,4.0665,4.0084,4.0084,3000.0],["1997-07-15",4.0278,4.0471,4.0084,4.0471,7200.0],["1997-07-16",4.0859,4.0859,4.0471,4.0471,1800.0],["1997-07-17",4.0374,4.1246,4.0374,4.1246,9600.0],["1997-07-18",4.1246,4.202,4.1246,4.202,14400.0],["1997-07-21",4.2214,4.2601,4.2214,4.2601,3600.0],["1997-07-22",4.2214,4.2214,4.202,4.202,16200.0],["1997-07-23",4.2117,4.2117,4.1149,4.1149,7200.0],["1997-07-24",4.1149,4.1149,4.1149,4.1149,0.0],["1997-07-25",4.1149,4.1343,4.1149,4.1343,3000.0],["1997-07-28",4.173,4.173,4.173,4.173,3000.0],["1997-07-29",4.1343,4.2117,4.1343,4.1827,10200.0],["1997-07-30",4.1827,4.1827,4.1827,4.1827,0.0],["1997-07-31",4.2214,4.2214,4.202,4.202,4200.0],["1997-08-01",4.2408,4.2989,4.2408,4.2408,24600.0],["1997-08-04",4.2989,4.3376,4.2795,4.3376,7200.0],["1997-08-05",4.3376,4.3376,4.3376,4.3376,4200.0],["1997-08-06",4.3182,4.3376,4.2601,4.2601,13800.0],["1997-08-07",4.2754,4.3243,4.2754,4.3048,9600.0],["1997-08-08",4.2656,4.2656,4.2314,4.2656,5400.0],["1997-08-11",4.3048,4.3439,4.1873,4.2656,15600.0],["1997-08-12",4.3048,4.383,4.3048,4.383,10200.0],["1997-08-13",4.383,4.383,4.383,4.383,0.0],["1997-08-14",4.4026,4.4026,4.4026,4.4026,600.0],["1997-08-15",4.383,4.383,4.3439,4.3635,14400.0],["1997-08-18",4.3243,4.3439,4.3047,4.3439,7200.0],["1997-08-19",4.3243,4.3243,4.3243,4.3243,600.0],["1997-08-20",4.3048,4.3048,4.3048,4.3048,3000.0],["1997-08-21",4.2852,4.3048,4.2852,4.3048,4200.0],["1997-08-22",4.3048,4.3048,4.2656,4.2656,4200.0],["1997-08-25",4.2265,4.2265,4.2265,4.2265,32400.0],["1997-08-26",4.2265,4.2265,4.2265,4.2265,0.0],["1997-08-27",4.1482,4.2656,4.1482,4.2656,45600.0],["1997-08-28",4.2656,4.2656,4.2656,4.2656,0.0],["1997-08-29",4.3048,4.383,4.2656,4.2656,13200.0],["1997-09-02",4.2656,4.2656,4.2656,4.2656,0.0],["1997-09-03",4.246,4.2656,4.246,4.2656,1200.0],["1997-09-04",4.2656,4.2656,4.2656,4.2656,0.0],["1997-09-05",4.246,4.2852,4.246,4.2852,1800.0],["1997-09-08",4.2656,4.2656,4.2265,4.2656,6600.0],["1997-09-09",4.246,4.2656,4.2265,4.2656,9000.0],["1997-09-10",4.2852,4.3537,4.2803,4.3537,10800.0],["1997-09-11",4.3537,4.3537,4.3537,4.3537,0.0],["1997-09-12",4.3537,4.3537,4.3537,4.3537,0.0],["1997-09-15",4.383,4.4417,4.383,4.4222,10200.0],["1997-09-16",4.4222,4.4222,4.4222,4.4222,0.0],["1997-09-17",4.4222,4.4222,4.4222,4.4222,0.0],["1997-09-18",4.4613,4.4809,4.4613,4.4613,3600.0],["1997-09-19",4.52,4.52,4.52,4.52,600.0],["1997-09-22",4.4613,4.4711,4.383,4.4222,18000.0],["1997-09-23",4.4026,4.4222,4.4026,4.4124,5400.0],["1997-09-24",4.4319,4.4319,4.4319,4.4319,2400.0],["1997-09-25",4.3048,4.3635,4.3048,4.3635,24600.0],["1997-09-26",4.4026,4.4417,4.4026,4.4417,2400.0],["1997-09-29",4.4222,4.4222,4.4222,4.4222,1200.0],["1997-09-30",4.4026,4.4026,4.3928,4.3928,1800.0],["1997-10-01",4.4124,4.4124,4.4124,4.4124,2400.0],["1997-10-02",4.4319,4.4515,4.4319,4.4515,6600.0],["1997-10-03",4.4417,4.4809,4.4417,4.4711,5400.0],["1997-10-06",4.4515,4.4906,4.4515,4.4906,3000.0],["1997-10-07",4.4613,4.4613,4.4613,4.4613,4200.0],["1997-10-08",4.4613,4.4613,4.4417,4.4417,3600.0],["1997-10-09",4.4368,4.4613,4.4368,4.4515,5400.0],["1997-10-10",4.4319,4.4515,4.4319,4.4515,1800.0],["1997-10-13",4.4711,4.4711,4.4711,4.4711,3000.0],["1997-10-14",4.4662,4.52,4.4417,4.52,27600.0],["1997-10-15",4.52,4.52,4.52,4.52,0.0],["1997-10-16",4.5004,4.5004,4.5004,4.5004,1200.0],["1997-10-17",4.4809,4.4809,4.4222,4.4613,7800.0],["1997-10-20",4.4417,4.4417,4.4222,4.4222,3000.0],["1997-10-21",4.4417,4.4417,4.4417,4.4417,600.0],["1997-10-22",4.4809,4.52,4.4809,4.52,2400.0],["1997-10-23",4.52,4.52,4.52,4.52,0.0],["1997-10-24",4.5396,4.5396,4.5396,4.5396,1200.0],["1997-10-27",4.5004,4.5004,4.5004,4.5004,7200.0],["1997-10-28",4.52,4.5396,4.5004,4.5396,3000.0],["1997-10-29",4.555,4.5846,4.555,4.5846,4800.0],["1997-10-30",4.5846,4.6241,4.5846,4.6241,3600.0],["1997-10-31",4.6439,4.6439,4.6439,4.6439,600.0],["1997-11-03",4.6044,4.6192,4.5451,4.6192,10800.0],["1997-11-04",4.5895,4.6044,4.5846,4.6044,8400.0],["1997-11-05",4.6044,4.6044,4.6044,4.6044,0.0],["1997-11-06",4.6044,4.6044,4.6044,4.6044,3000.0],["1997-11-07",4.5846,4.5846,4.5451,4.5451,9600.0],["1997-11-10",4.5056,4.5253,4.4858,4.4858,2400.0],["1997-11-11",4.5253,4.5253,4.5056,4.5056,3000.0],["1997-11-12",4.5253,4.5649,4.5056,4.5303,5400.0],["1997-11-13",4.5303,4.5303,4.5303,4.5303,0.0],["1997-11-14",4.5253,4.5253,4.5253,4.5253,600.0],["1997-11-17",4.5451,4.5648,4.5253,4.5648,4200.0],["1997-11-18",4.6044,4.6044,4.6044,4.6044,1200.0],["1997-11-19",4.6241,4.7032,4.6241,4.6637,11400.0],["1997-11-20",4.7032,4.7032,4.6834,4.6834,5400.0],["1997-11-21",4.6439,4.6439,4.6093,4.6093,6000.0],["1997-11-24",4.6291,4.6291,4.5451,4.5451,8400.0],["1997-11-25",4.5253,4.5253,4.5253,4.5253,600.0],["1997-11-26",4.5253,4.5253,4.5253,4.5253,0.0],["1997-11-28",4.5253,4.5253,4.5056,4.5056,5400.0],["1997-12-01",4.5056,4.5056,4.5056,4.5056,1200.0],["1997-12-02",4.5253,4.5846,4.5253,4.55,6600.0],["1997-12-03",4.6241,4.6241,4.5451,4.5451,22200.0],["1997-12-04",4.5648,4.5648,4.5648,4.5648,1200.0],["1997-12-05",4.5648,4.5648,4.555,4.5648,7200.0],["1997-12-08",4.5648,4.5648,4.5648,4.5648,1200.0],["1997-12-09",4.5648,4.5648,4.5648,4.5648,0.0],["1997-12-10",4.555,4.5648,4.5253,4.5648,9000.0],["1997-12-11",4.5648,4.5648,4.5648,4.5648,0.0],["1997-12-12",4.5253,4.5648,4.5253,4.5648,4800.0],["1997-12-15",4.5253,4.5352,4.5056,4.5352,12600.0],["1997-12-16",4.5253,4.5648,4.5056,4.5451,9000.0],["1997-12-17",4.5451,4.5451,4.5451,4.5451,0.0],["1997-12-18",4.5648,4.5648,4.5648,4.5648,600.0],["1997-12-19",4.5846,4.5846,4.5648,4.5648,1200.0],["1997-12-22",4.5648,4.5648,4.5648,4.5648,0.0],["1997-12-23",4.555,4.5747,4.555,4.5747,3600.0],["1997-12-24",4.5945,4.5945,4.5945,4.5945,600.0],["1997-12-26",4.5945,4.5945,4.5945,4.5945,0.0],["1997-12-29",4.634,4.7032,4.634,4.6834,15000.0],["1997-12-30",4.7032,4.7822,4.7032,4.7822,4800.0],["1997-12-31",4.7822,4.7822,4.7822,4.7822,600.0],["1998-01-02",4.7872,4.7872,4.7872,4.7872,3000.0],["1998-01-05",4.8069,4.8415,4.7822,4.7822,11400.0],["1998-01-06",4.8217,4.8613,4.8217,4.8415,4200.0],["1998-01-07",4.8217,4.8613,4.802,4.8613,9000.0],["1998-01-08",4.8613,4.8613,4.8217,4.8415,5400.0],["1998-01-09",4.8415,4.8415,4.8415,4.8415,0.0],["1998-01-12",4.802,4.802,4.7625,4.7625,4200.0],["1998-01-13",4.7625,4.7625,4.7625,4.7625,1200.0],["1998-01-14",4.7427,4.7427,4.7427,4.7427,4800.0],["1998-01-15",4.7032,4.7032,4.6241,4.6241,12600.0],["1998-01-16",4.6241,4.6241,4.6241,4.6241,0.0],["1998-01-20",4.6241,4.6241,4.6241,4.6241,1200.0],["1998-01-21",4.6044,4.6044,4.5846,4.5846,2400.0],["1998-01-22",4.5846,4.6044,4.5846,4.5846,7800.0],["1998-01-23",4.6439,4.6637,4.6439,4.6637,6000.0],["1998-01-26",4.6439,4.6439,4.5846,4.5846,3000.0],["1998-01-27",4.555,4.555,4.555,4.555,3000.0],["1998-01-28",4.5747,4.5747,4.5451,4.555,7200.0],["1998-01-29",4.5451,4.5451,4.5451,4.5451,3600.0],["1998-01-30",4.555,4.555,4.555,4.555,7200.0],["1998-02-02",4.5945,4.6143,4.5945,4.6143,4800.0],["1998-02-03",4.634,4.6439,4.634,4.6439,1200.0],["1998-02-04",4.634,4.634,4.5846,4.5896,39000.0],["1998-02-05",4.5913,4.5913,4.5913,4.5913,25200.0],["1998-02-06",4.5714,4.5913,4.5714,4.5913,15000.0],["1998-02-09",4.5714,4.5714,4.5414,4.5414,7800.0],["1998-02-10",4.5814,4.5814,4.5814,4.5814,1200.0],["1998-02-11",4.6213,4.6313,4.5514,4.5913,18000.0],["1998-02-12",4.5913,4.6512,4.5913,4.6512,12600.0],["1998-02-13",4.6912,4.6912,4.6712,4.6712,3600.0],["1998-02-17",4.751,4.751,4.7111,4.7111,28800.0],["1998-02-18",4.6912,4.6912,4.6512,4.6912,14400.0],["1998-02-19",4.7111,4.9507,4.7111,4.9107,19800.0],["1998-02-20",4.9107,4.9107,4.9107,4.9107,0.0],["1998-02-23",4.9507,4.9706,4.9507,4.9706,3600.0],["1998-02-24",4.9307,4.9307,4.9307,4.9307,8400.0],["1998-02-25",4.9507,4.9507,4.9507,4.9507,600.0],["1998-02-26",4.9507,4.9507,4.9507,4.9507,0.0],["1998-02-27",4.9507,4.9507,4.9507,4.9507,0.0],["1998-03-02",4.9307,4.9307,4.9307,4.9307,1200.0],["1998-03-03",4.9507,4.9706,4.9307,4.9307,12600.0],["1998-03-04",4.9107,4.9706,4.8708,4.9706,7200.0],["1998-03-05",4.9906,4.9906,4.9906,4.9906,600.0],["1998-03-06",4.9906,4.9906,4.9906,4.9906,0.0],["1998-03-09",4.9507,4.9507,4.9507,4.9507,29400.0],["1998-03-10",4.9706,4.9706,4.9706,4.9706,600.0],["1998-03-11",4.9906,5.0505,4.9706,5.0505,6000.0],["1998-03-12",5.0904,5.1503,5.0904,5.1503,4800.0],["1998-03-13",5.1303,5.1303,5.1104,5.1104,1200.0],["1998-03-16",5.1104,5.1902,5.1104,5.1503,15600.0],["1998-03-17",5.2102,5.3699,5.2102,5.3699,13200.0],["1998-03-18",5.33,5.4697,5.33,5.4697,7800.0],["1998-03-19",5.5096,5.5296,5.5096,5.5296,11400.0],["1998-03-20",5.4497,5.4797,5.4497,5.4797,5400.0],["1998-03-23",5.4398,5.4398,5.3499,5.3499,12000.0],["1998-03-24",5.3898,5.4098,5.3699,5.4098,7200.0],["1998-03-25",5.4497,5.5096,5.4497,5.5096,4200.0],["1998-03-26",5.5495,5.5495,5.5495,5.5495,1800.0],["1998-03-27",5.6094,5.6094,5.5695,5.5695,3600.0],["1998-03-30",5.6094,5.6693,5.5895,5.5895,12000.0],["1998-03-31",5.5895,5.6194,5.5595,5.6194,6600.0],["1998-04-01",5.6194,5.6194,5.6194,5.6194,0.0],["1998-04-02",5.6194,5.6194,5.6094,5.6094,16200.0],["1998-04-03",5.5895,5.5895,5.5695,5.5795,6600.0],["1998-04-06",5.5396,5.5396,5.4996,5.4996,6000.0],["1998-04-07",5.4996,5.4996,5.4996,5.4996,0.0],["1998-04-08",5.4996,5.5096,5.4996,5.5096,2400.0],["1998-04-09",5.4747,5.4747,5.4747,5.4747,1200.0],["1998-04-13",5.4348,5.4348,5.4348,5.4348,4200.0],["1998-04-14",5.3948,5.4697,5.3948,5.4497,15600.0],["1998-04-15",5.4098,5.4298,5.3898,5.4298,1800.0],["1998-04-16",5.4098,5.4497,5.4098,5.4497,3000.0],["1998-04-17",5.4098,5.4098,5.4098,5.4098,2400.0],["1998-04-20",5.3948,5.3948,5.2152,5.2152,43800.0],["1998-04-21",5.1802,5.1802,5.0505,5.0505,8400.0],["1998-04-22",5.0904,5.1104,4.791,4.8309,19200.0],["1998-04-23",4.8309,4.8808,4.8309,4.8808,6600.0],["1998-04-24",4.9207,4.9806,4.9207,4.9207,15000.0],["1998-04-27",4.8808,4.9407,4.8409,4.9407,6000.0],["1998-04-28",4.9606,4.9606,4.8608,4.8708,6600.0],["1998-04-29",4.8374,4.8777,4.8374,4.8777,4200.0],["1998-04-30",4.8374,4.8374,4.787,4.8374,15600.0],["1998-05-01",4.8777,4.918,4.8777,4.918,6600.0],["1998-05-04",4.9583,4.9785,4.9583,4.9785,5400.0],["1998-05-05",4.9785,4.9785,4.9785,4.9785,0.0],["1998-05-06",5.0188,5.0188,5.0188,5.0188,3000.0],["1998-05-07",5.0591,5.1195,5.0591,5.1195,4200.0],["1998-05-08",5.1599,5.2405,5.1599,5.2405,4800.0],["1998-05-11",5.2354,5.2354,5.1498,5.1699,7200.0],["1998-05-12",5.1649,5.18,5.1649,5.18,1800.0],["1998-05-13",5.1599,5.1599,5.1599,5.1599,1800.0],["1998-05-14",5.1599,5.1599,5.1599,5.1599,12000.0],["1998-05-15",5.1599,5.1599,5.1599,5.1599,0.0],["1998-05-18",5.1599,5.1599,5.1599,5.1599,0.0],["1998-05-19",5.1599,5.1599,5.1599,5.1599,0.0],["1998-05-20",5.1195,5.1195,5.1195,5.1195,600.0],["1998-05-21",5.1195,5.1195,5.1195,5.1195,0.0],["1998-05-22",5.1195,5.1195,5.1195,5.1195,0.0],["1998-05-26",5.0792,5.0792,5.0792,5.0792,1200.0],["1998-05-27",5.0792,5.0792,5.0792,5.0792,0.0],["1998-05-28",5.0994,5.0994,5.0792,5.0792,2400.0],["1998-05-29",5.0943,5.2203,5.0843,5.2203,24600.0],["1998-06-01",5.2002,5.2405,5.2002,5.2405,4200.0],["1998-06-02",5.2203,5.2203,5.2002,5.2002,3000.0],["1998-06-03",5.2002,5.2002,5.2002,5.2002,0.0],["1998-06-04",5.18,5.18,5.1599,5.1599,4800.0],["1998-06-05",5.1599,5.18,5.1599,5.18,3600.0],["1998-06-08",5.2002,5.2002,5.18,5.18,1200.0],["1998-06-09",5.1599,5.1599,5.1599,5.1599,15000.0],["1998-06-10",5.1599,5.1599,5.1599,5.1599,4800.0],["1998-06-11",5.1195,5.1195,5.1195,5.1195,4200.0],["1998-06-12",5.0389,5.0389,4.9381,4.9381,7800.0],["1998-06-15",4.8575,4.8575,4.8071,4.8071,160200.0],["1998-06-16",4.8172,4.8374,4.8172,4.8374,4200.0],["1998-06-17",4.8374,4.8374,4.7971,4.8374,60600.0],["1998-06-18",4.7971,4.7971,4.7567,4.7567,5400.0],["1998-06-19",4.7971,4.7971,4.7769,4.7769,2400.0],["1998-06-22",4.7467,4.7467,4.7467,4.7467,1800.0],["1998-06-23",4.7064,4.8374,4.7064,4.8374,409200.0],["1998-06-24",4.8374,4.8374,4.8172,4.8172,1800.0],["1998-06-25",4.8273,4.8273,4.8222,4.8222,1800.0],["1998-06-26",4.8071,4.8071,4.7668,4.7668,2400.0],["1998-06-29",4.8273,4.8374,4.7971,4.8374,9000.0],["1998-06-30",4.7971,4.7971,4.7567,4.7567,6000.0],["1998-07-01",4.7567,4.7567,4.7567,4.7567,1200.0],["1998-07-02",4.7567,4.7668,4.7567,4.7668,4800.0],["1998-07-06",4.7668,4.787,4.7668,4.7769,4200.0],["1998-07-07",4.7719,4.7769,4.7719,4.7719,6600.0],["1998-07-08",4.7366,4.7366,4.7164,4.7164,4800.0],["1998-07-09",4.7366,4.7366,4.7366,4.7366,1800.0],["1998-07-10",4.7064,4.7064,4.7064,4.7064,8400.0],["1998-07-13",4.6862,4.6862,4.6862,4.6862,600.0],["1998-07-14",4.666,4.666,4.656,4.666,7800.0],["1998-07-15",4.6862,4.7668,4.6862,4.7668,7200.0],["1998-07-16",4.6761,4.6761,4.6761,4.6761,14400.0],["1998-07-17",4.6963,4.7164,4.6963,4.7164,1800.0],["1998-07-20",4.7567,4.7567,4.6963,4.6963,64200.0],["1998-07-21",4.7164,4.7164,4.656,4.656,6600.0],["1998-07-22",4.6156,4.6156,4.535,4.6005,10800.0],["1998-07-23",4.5955,4.5955,4.5552,4.5552,3600.0],["1998-07-24",4.5552,4.5552,4.5552,4.5552,1800.0],["1998-07-27",4.5552,4.5552,4.5552,4.5552,600.0],["1998-07-28",4.5552,4.5552,4.5552,4.5552,0.0],["1998-07-29",4.5955,4.5955,4.5552,4.5552,9600.0],["1998-07-30",4.5112,4.5723,4.5112,4.5723,6600.0],["1998-07-31",4.5927,4.5927,4.5519,4.5519,3000.0],["1998-08-03",4.5519,4.5519,4.4908,4.5316,3600.0],["1998-08-04",4.5112,4.5112,4.3584,4.3584,9000.0],["1998-08-05",4.3992,4.3992,4.3177,4.3177,3600.0],["1998-08-06",4.3584,4.3584,4.3584,4.3584,1800.0],["1998-08-07",4.3381,4.3788,4.3381,4.3788,2400.0],["1998-08-10",4.3584,4.3584,4.2362,4.2362,7200.0],["1998-08-11",4.2973,4.4195,4.2973,4.4195,17400.0],["1998-08-12",4.3788,4.3839,4.3788,4.3839,15000.0],["1998-08-13",4.3788,4.3992,4.3788,4.3992,1200.0],["1998-08-14",4.3992,4.3992,4.3992,4.3992,0.0],["1998-08-17",4.3992,4.3992,4.3992,4.3992,2400.0],["1998-08-18",4.3788,4.3788,4.3788,4.3788,600.0],["1998-08-19",4.3992,4.3992,4.3992,4.3992,600.0],["1998-08-20",4.3992,4.3992,4.3788,4.3788,11400.0],["1998-08-21",4.3788,4.3788,4.3788,4.3788,0.0],["1998-08-24",4.3381,4.3788,4.3381,4.3788,2400.0],["1998-08-25",4.4195,4.4399,4.4195,4.4399,1800.0],["1998-08-26",4.4806,4.4806,4.4603,4.4603,1200.0],["1998-08-27",4.4195,4.4195,4.3584,4.3992,4800.0],["1998-08-28",4.3584,4.3788,4.3381,4.3381,4800.0],["1998-08-31",4.3788,4.3788,4.2159,4.2566,10800.0],["1998-09-01",4.1548,4.2973,4.114,4.277,25800.0],["1998-09-02",4.2973,4.3381,4.2973,4.3381,1800.0],["1998-09-03",4.3279,4.3381,4.3279,4.3381,2400.0],["1998-09-04",4.3584,4.3584,4.3177,4.3584,16800.0],["1998-09-08",4.3381,4.3381,4.2362,4.2362,6600.0],["1998-09-09",4.2362,4.2566,4.2362,4.2362,6600.0],["1998-09-10",4.277,4.277,4.2566,4.277,1800.0],["1998-09-11",4.277,4.277,4.277,4.277,0.0],["1998-09-14",4.3177,4.3177,4.2464,4.277,8400.0],["1998-09-15",4.277,4.3075,4.277,4.3075,1800.0],["1998-09-16",4.2668,4.2668,4.2668,4.2668,1800.0],["1998-09-17",4.2872,4.3075,4.2872,4.3075,1800.0],["1998-09-18",4.3075,4.3075,4.3075,4.3075,0.0],["1998-09-21",4.2668,4.277,4.2668,4.2668,3600.0],["1998-09-22",4.3075,4.3075,4.2668,4.2668,2400.0],["1998-09-23",4.2362,4.2362,4.2362,4.2362,3600.0],["1998-09-24",4.277,4.277,4.277,4.277,600.0],["1998-09-25",4.2973,4.3381,4.2973,4.3381,3000.0],["1998-09-28",4.3788,4.5214,4.3788,4.5214,6000.0],["1998-09-29",4.5417,4.7454,4.5417,4.7454,14400.0],["1998-09-30",4.7658,4.8065,4.7047,4.7047,4800.0],["1998-10-01",4.725,4.725,4.725,4.725,600.0],["1998-10-02",4.6843,4.6843,4.6843,4.6843,1200.0],["1998-10-05",4.7047,4.725,4.6028,4.6028,12600.0],["1998-10-06",4.5825,4.5825,4.4806,4.4806,11400.0],["1998-10-07",4.4603,4.4603,4.4603,4.4603,6600.0],["1998-10-08",4.4603,4.4603,4.4195,4.4195,3000.0],["1998-10-09",4.3788,4.3788,4.3177,4.3177,9000.0],["1998-10-12",4.277,4.277,4.2362,4.277,10200.0],["1998-10-13",4.277,4.277,4.277,4.277,0.0],["1998-10-14",4.2362,4.3177,4.2362,4.3177,4200.0],["1998-10-15",4.2973,4.2973,4.1751,4.277,15600.0],["1998-10-16",4.2973,4.4195,4.2973,4.3177,18000.0],["1998-10-19",4.3483,4.3584,4.3177,4.3584,14400.0],["1998-10-20",4.3788,4.3788,4.277,4.277,12000.0],["1998-10-21",4.2566,4.277,4.1955,4.2566,16200.0],["1998-10-22",4.2566,4.277,3.9511,4.0122,38400.0],["1998-10-23",4.0326,4.3584,4.0326,4.3381,56400.0],["1998-10-26",4.3584,4.3992,4.3584,4.3992,3000.0],["1998-10-27",4.3788,4.501,4.3788,4.501,9600.0],["1998-10-28",4.4977,4.4977,4.4463,4.4874,10800.0],["1998-10-29",4.5286,4.5286,4.5286,4.5286,2400.0],["1998-10-30",4.5698,4.6109,4.5698,4.5903,6600.0],["1998-11-02",4.5903,4.5903,4.5903,4.5903,0.0],["1998-11-03",4.6109,4.6109,4.6109,4.6109,3600.0],["1998-11-04",4.6109,4.7139,4.5903,4.7139,9600.0],["1998-11-05",4.7344,4.7344,4.7344,4.7344,600.0],["1998-11-06",4.7756,4.7962,4.6933,4.755,16800.0],["1998-11-09",4.755,4.755,4.755,4.755,0.0],["1998-11-10",4.7962,4.8168,4.7756,4.7756,9600.0],["1998-11-11",4.755,4.755,4.755,4.755,3600.0],["1998-11-12",4.7756,4.7756,4.7344,4.7344,7800.0],["1998-11-13",4.6933,4.755,4.6521,4.6521,17400.0],["1998-11-16",4.6521,4.6933,4.6521,4.6727,7200.0],["1998-11-17",4.7139,4.7962,4.7139,4.7344,12000.0],["1998-11-18",4.7139,4.755,4.7139,4.755,3600.0],["1998-11-19",4.7756,4.7756,4.7756,4.7756,600.0],["1998-11-20",4.8065,4.8579,4.8065,4.8579,7200.0],["1998-11-23",4.8579,4.9609,4.8579,4.9403,10800.0],["1998-11-24",4.8991,4.9403,4.8991,4.9403,15000.0],["1998-11-25",5.0226,5.105,4.9815,5.0432,19800.0],["1998-11-27",5.0638,5.105,5.0638,5.0638,3600.0],["1998-11-30",5.0638,5.0638,5.0432,5.0432,1800.0],["1998-12-01",5.0175,5.0175,5.0175,5.0175,600.0],["1998-12-02",4.9763,5.0226,4.9609,4.9609,4800.0],["1998-12-03",4.9403,4.9403,4.9197,4.9403,3000.0],["1998-12-04",4.9197,4.9403,4.8991,4.8991,4200.0],["1998-12-07",4.9403,4.9815,4.9403,4.9815,5400.0],["1998-12-08",5.002,5.0123,5.002,5.0123,1800.0],["1998-12-09",5.0226,5.0638,5.0226,5.0638,7800.0],["1998-12-10",5.0844,5.1667,5.0844,5.1255,8400.0],["1998-12-11",5.1461,5.1461,5.1255,5.1461,3000.0],["1998-12-14",5.1667,5.1873,5.0432,5.0432,12000.0],["1998-12-15",5.0226,5.0432,5.0226,5.0432,10800.0],["1998-12-16",5.0844,5.0844,4.9403,4.9403,33000.0],["1998-12-17",4.9609,5.0226,4.9609,4.9609,16800.0],["1998-12-18",4.9815,5.002,4.9815,4.9815,4800.0],["1998-12-21",5.002,5.002,5.002,5.002,600.0],["1998-12-22",5.0226,5.0638,5.0226,5.0638,2400.0],["1998-12-23",5.0844,5.1255,5.002,5.002,12000.0],["1998-12-24",4.9815,4.9815,4.9609,4.9815,3000.0],["1998-12-28",4.9814,5.0226,4.9814,5.0123,11400.0],["1998-12-29",4.9866,5.0329,4.9403,4.9815,10800.0],["1998-12-30",4.9814,5.0432,4.9403,4.9403,7800.0],["1998-12-31",4.9403,4.9403,4.8374,4.8374,9600.0],["1999-01-04",4.8991,4.93,4.8168,4.8374,14400.0],["1999-01-05",4.8374,4.8374,4.7344,4.7344,46800.0],["1999-01-06",4.755,4.8168,4.755,4.7962,12000.0],["1999-01-07",4.8168,4.8991,4.7962,4.8991,9000.0],["1999-01-08",4.8991,4.8991,4.8991,4.8991,0.0],["1999-01-11",4.8991,4.9197,4.8579,4.8991,36600.0],["1999-01-12",4.9197,4.9197,4.8579,4.8579,9000.0],["1999-01-13",4.8579,4.8579,4.7756,4.7756,15600.0],["1999-01-14",4.7962,4.7962,4.7962,4.7962,1200.0],["1999-01-15",4.8579,4.8785,4.8579,4.8785,13200.0],["1999-01-19",4.9403,4.9403,4.894,4.9094,18600.0],["1999-01-20",4.8682,4.8991,4.8579,4.8579,86400.0],["1999-01-21",4.7962,4.8168,4.7962,4.8168,4800.0],["1999-01-22",4.7756,4.8168,4.7756,4.8168,16200.0],["1999-01-25",4.8374,4.8374,4.7962,4.8322,16200.0],["1999-01-26",4.7962,4.7962,4.7756,4.7756,3000.0],["1999-01-27",4.7962,4.7962,4.7756,4.7756,1800.0],["1999-01-28",4.755,4.8168,4.755,4.8168,6600.0],["1999-01-29",4.8476,4.9403,4.8476,4.9403,10200.0],["1999-02-01",4.9403,4.9403,4.8991,4.9403,3000.0],["1999-02-02",4.9403,4.9403,4.9403,4.9403,600.0],["1999-02-03",4.9403,4.9403,4.9403,4.9403,0.0],["1999-02-04",4.9798,4.9798,4.959,4.959,6000.0],["1999-02-05",4.9902,4.9902,4.9694,4.9694,4800.0],["1999-02-08",4.9902,4.9902,4.9902,4.9902,3600.0],["1999-02-09",4.9694,4.9694,4.9694,4.9694,600.0],["1999-02-10",4.9486,4.9694,4.9486,4.9694,1200.0],["1999-02-11",5.011,5.063,4.9694,5.063,6600.0],["1999-02-12",5.0422,5.0422,4.8238,4.9694,732000.0],["1999-02-16",4.9694,4.9694,4.9694,4.9694,6000.0],["1999-02-17",4.9902,4.9902,4.907,4.907,6000.0],["1999-02-18",4.8654,4.8758,4.8342,4.855,7200.0],["1999-02-19",4.8238,4.8238,4.7823,4.8031,9000.0],["1999-02-22",4.7927,4.7927,4.7719,4.7823,7200.0],["1999-02-23",4.8031,4.8862,4.8031,4.8862,6000.0],["1999-02-24",4.907,4.9382,4.907,4.9382,2400.0],["1999-02-25",4.907,4.907,4.8862,4.8862,12600.0],["1999-02-26",4.8446,4.8446,4.8446,4.8446,3600.0],["1999-03-01",4.8031,4.8031,4.7615,4.7615,6000.0],["1999-03-02",4.7823,4.8446,4.7823,4.8446,4800.0],["1999-03-03",4.8862,4.8862,4.8654,4.8758,4800.0],["1999-03-04",4.8862,4.8862,4.8862,4.8862,600.0],["1999-03-05",4.8862,4.8862,4.8862,4.8862,3000.0],["1999-03-08",4.8654,4.9694,4.8446,4.9694,14400.0],["1999-03-09",5.011,5.011,4.9278,4.9694,5400.0],["1999-03-10",4.9694,5.0734,4.9694,5.0318,11400.0],["1999-03-11",5.0734,5.0734,5.0734,5.0734,600.0],["1999-03-12",5.0941,5.0941,4.9486,4.9486,10200.0],["1999-03-15",4.9694,4.9902,4.9694,4.9902,4800.0],["1999-03-16",5.0318,5.1149,5.0318,5.1149,7200.0],["1999-03-17",5.1565,5.1565,5.0318,5.1045,22200.0],["1999-03-18",5.1461,5.1565,5.1253,5.1565,10200.0],["1999-03-19",5.1565,5.1565,5.0734,5.0734,4800.0],["1999-03-22",5.0734,5.0734,5.0734,5.0734,0.0],["1999-03-23",5.0318,5.0318,5.0214,5.0214,3600.0],["1999-03-24",5.0734,5.0941,5.0526,5.0734,4200.0],["1999-03-25",5.0941,5.0941,5.0941,5.0941,600.0],["1999-03-26",5.1149,5.1565,5.1149,5.1565,6000.0],["1999-03-29",5.1357,5.1773,5.1357,5.1565,7200.0],["1999-03-30",5.1773,5.2605,5.1565,5.2397,16200.0],["1999-03-31",5.3021,5.406,5.2813,5.3852,37800.0],["1999-04-01",5.406,5.4476,5.406,5.4476,2400.0],["1999-04-05",5.4528,5.4528,5.4268,5.4268,4800.0],["1999-04-06",5.4684,5.5516,5.4684,5.4892,8400.0],["1999-04-07",5.4476,5.4684,5.4476,5.4476,7200.0],["1999-04-08",5.4476,5.4476,5.4476,5.4476,0.0],["1999-04-09",5.406,5.406,5.406,5.406,4200.0],["1999-04-12",5.3852,5.3852,5.2397,5.2813,10200.0],["1999-04-13",5.3229,5.4892,5.3229,5.3852,16200.0],["1999-04-14",5.406,5.4268,5.3437,5.3644,7800.0],["1999-04-15",5.3748,5.4372,5.3437,5.3644,14400.0],["1999-04-16",5.3644,5.3644,5.3644,5.3644,0.0],["1999-04-19",5.406,5.4476,5.406,5.4476,3000.0],["1999-04-20",5.406,5.406,5.3229,5.3229,19200.0],["1999-04-21",5.3021,5.3021,5.1565,5.1565,19200.0],["1999-04-22",5.1773,5.1773,5.1357,5.1409,12600.0],["1999-04-23",5.1773,5.2189,5.1565,5.2189,3600.0],["1999-04-26",5.1981,5.2813,5.1981,5.2813,13200.0],["1999-04-27",5.3229,5.3229,5.3229,5.3229,1800.0],["1999-04-28",5.3522,5.4152,5.3522,5.4152,27600.0],["1999-04-29",5.4572,5.4782,5.0899,5.0899,32400.0],["1999-04-30",5.0689,5.1528,5.0689,5.1528,11400.0],["1999-05-03",5.1319,5.2053,5.1319,5.2053,9600.0],["1999-05-04",5.2473,5.2473,5.2053,5.2263,10200.0],["1999-05-05",5.1843,5.1843,5.1528,5.1528,4800.0],["1999-05-06",5.1738,5.2053,5.1738,5.2053,3000.0],["1999-05-07",5.2053,5.2053,5.2053,5.2053,1800.0],["1999-05-10",5.1843,5.1843,5.1843,5.1843,600.0],["1999-05-11",5.1633,5.2053,5.1633,5.2053,3000.0],["1999-05-12",5.2263,5.2788,5.2263,5.2473,5400.0],["1999-05-13",5.2788,5.3208,5.2788,5.3208,6600.0],["1999-05-14",5.3418,5.3627,5.2473,5.2578,9000.0],["1999-05-17",5.2683,5.2788,5.2683,5.2788,4200.0],["1999-05-18",5.2893,5.3103,5.2893,5.3103,1800.0],["1999-05-19",5.3313,5.3732,5.3313,5.3732,3600.0],["1999-05-20",5.3732,5.3732,5.2893,5.2998,13200.0],["1999-05-21",5.3103,5.3313,5.3103,5.3313,6000.0],["1999-05-24",5.3522,5.3522,5.3103,5.3103,7200.0],["1999-05-25",5.2998,5.2998,5.2263,5.2683,7800.0],["1999-05-26",5.2893,5.2893,5.2893,5.2893,4200.0],["1999-05-27",5.2683,5.3732,5.2683,5.3732,28800.0],["1999-05-28",5.3942,5.5202,5.3942,5.4992,14400.0],["1999-06-01",5.5411,5.6461,5.5202,5.5831,41400.0],["1999-06-02",5.6251,5.919,5.6251,5.793,40200.0],["1999-06-03",5.772,5.793,5.751,5.7563,13800.0],["1999-06-04",5.7143,5.793,5.7091,5.793,12600.0],["1999-06-07",5.7878,5.7983,5.7878,5.7983,6600.0],["1999-06-08",6.0449,6.2128,6.0449,6.1026,35400.0],["1999-06-09",6.0606,6.1603,6.0606,6.1184,14400.0],["1999-06-10",6.1603,6.3807,6.1603,6.3807,34800.0],["1999-06-11",6.4227,6.8005,6.4227,6.8005,31200.0],["1999-06-14",6.8005,6.8005,6.3597,6.3807,30600.0],["1999-06-15",6.3807,6.5906,6.3807,6.5906,15000.0],["1999-06-16",6.5067,6.5067,6.3387,6.3807,18600.0],["1999-06-17",6.4227,6.6536,6.4227,6.6536,13200.0],["1999-06-18",6.6536,6.6536,6.5486,6.5486,3000.0],["1999-06-21",6.5486,6.6116,6.3807,6.3807,27600.0],["1999-06-22",6.5067,6.5696,6.4647,6.5276,9600.0],["1999-06-23",6.5276,6.5381,6.4437,6.5381,13800.0],["1999-06-24",6.5591,6.5749,6.4647,6.5539,14400.0],["1999-06-25",6.5486,6.5486,6.5486,6.5486,2400.0],["1999-06-28",6.5696,6.5959,6.5696,6.5959,7800.0],["1999-06-29",6.6064,6.6116,6.6064,6.6064,5400.0],["1999-06-30",6.6326,6.8425,6.5906,6.6851,130800.0],["1999-07-01",6.6746,6.6746,6.6011,6.6064,14400.0],["1999-07-02",6.5486,6.8005,6.5067,6.8005,24000.0],["1999-07-06",6.7585,6.7953,6.7165,6.7165,15600.0],["1999-07-07",6.7165,6.7585,6.6956,6.7585,15000.0],["1999-07-08",6.7585,6.8425,6.7585,6.8005,6600.0],["1999-07-09",6.8372,6.8372,6.7585,6.7795,12000.0],["1999-07-12",6.769,6.7953,6.769,6.7953,10800.0],["1999-07-13",6.7585,6.7795,6.7165,6.7795,9000.0],["1999-07-14",6.7953,6.7953,6.769,6.7953,9600.0],["1999-07-15",6.79,6.79,6.79,6.79,25800.0],["1999-07-16",6.748,6.748,6.727,6.727,3000.0],["1999-07-19",6.7375,6.79,6.7375,6.7533,9600.0],["1999-07-20",6.7375,6.7795,6.7375,6.7795,3000.0],["1999-07-21",6.8005,6.8005,6.7585,6.7795,4200.0],["1999-07-22",6.8005,6.8005,6.7585,6.7585,4800.0],["1999-07-23",6.7165,6.8005,6.7165,6.7585,17400.0],["1999-07-26",6.7638,6.7953,6.7218,6.7585,10800.0],["1999-07-27",6.7953,6.8005,6.7953,6.8005,11400.0],["1999-07-28",6.7953,6.7953,6.7953,6.7953,1200.0],["1999-07-29",6.8407,6.8407,6.7773,6.8407,7800.0],["1999-07-30",6.8407,6.8407,6.8407,6.8407,0.0],["1999-08-02",6.846,6.846,6.7667,6.7826,23400.0],["1999-08-03",6.8196,6.8196,6.7667,6.7667,6600.0],["1999-08-04",6.7456,6.7667,6.7244,6.7614,13200.0],["1999-08-05",6.735,6.7614,6.7033,6.7614,15600.0],["1999-08-06",6.809,6.809,6.7244,6.7244,12000.0],["1999-08-09",6.7667,6.7879,6.7244,6.7244,11400.0],["1999-08-10",6.7033,6.7244,6.6398,6.6398,13200.0],["1999-08-11",6.5975,6.661,6.5658,6.661,10800.0],["1999-08-12",6.6398,6.809,6.6398,6.7773,6600.0],["1999-08-13",6.8196,6.8513,6.809,6.8407,28200.0],["1999-08-16",6.8513,6.8724,6.7667,6.809,20400.0],["1999-08-17",6.7879,6.8513,6.513,6.5553,52800.0],["1999-08-18",6.5552,6.5552,6.3861,6.4284,44400.0],["1999-08-19",6.4284,6.513,6.4284,6.513,11400.0],["1999-08-20",6.5552,6.7667,6.5182,6.7667,13800.0],["1999-08-23",6.809,6.957,6.809,6.8619,25800.0],["1999-08-24",6.8777,6.8777,6.7667,6.8407,13800.0],["1999-08-25",6.8513,6.9253,6.8513,6.9253,5400.0],["1999-08-26",6.883,6.9253,6.8513,6.9253,9600.0],["1999-08-27",6.9464,6.9517,6.92,6.92,16800.0],["1999-08-30",6.9517,6.994,6.9147,6.9729,12000.0],["1999-08-31",7.0628,7.2954,7.0628,7.2636,22800.0],["1999-09-01",7.2742,7.3271,7.2742,7.3271,18600.0],["1999-09-02",7.3588,7.4011,7.3271,7.3747,18000.0],["1999-09-03",7.3958,7.6971,7.3958,7.6971,43800.0],["1999-09-07",7.7394,7.8874,7.7183,7.7341,24000.0],["1999-09-08",7.7341,7.7341,7.5703,7.6125,15600.0],["1999-09-09",7.6548,7.6548,7.5703,7.6548,6600.0],["1999-09-10",7.6971,7.6971,7.6548,7.6548,1800.0],["1999-09-13",7.6548,7.6548,7.6548,7.6548,0.0],["1999-09-14",7.6126,7.6126,7.528,7.6073,10200.0],["1999-09-15",7.6125,7.6284,7.5808,7.6284,10200.0],["1999-09-16",7.6178,7.6337,7.6125,7.6178,7200.0],["1999-09-17",7.602,7.6971,7.602,7.6125,12000.0],["1999-09-20",7.6125,7.639,7.5385,7.5385,16200.0],["1999-09-21",7.528,7.5491,7.3588,7.3641,16200.0],["1999-09-22",7.3376,7.3376,7.0627,7.0627,20400.0],["1999-09-23",7.0839,7.0839,6.809,6.957,26400.0],["1999-09-24",6.9359,6.9359,6.8936,6.8936,3600.0],["1999-09-27",6.957,7.3799,6.9253,7.3799,45000.0],["1999-09-28",7.3799,7.3799,7.3799,7.3799,0.0],["1999-09-29",7.7817,7.9086,7.75,7.8029,49800.0],["1999-09-30",7.8452,7.8452,7.5597,7.6443,12600.0],["1999-10-01",7.6866,7.6866,7.4857,7.4962,16200.0],["1999-10-04",7.4222,7.4751,7.4222,7.4751,9600.0],["1999-10-05",7.5174,7.6337,7.5174,7.6284,6000.0],["1999-10-06",7.6654,7.8663,7.6654,7.8663,9000.0],["1999-10-07",7.824,7.8663,7.5703,7.5914,15000.0],["1999-10-08",7.6337,7.7394,7.6337,7.6971,5400.0],["1999-10-11",7.676,7.7394,7.676,7.7394,6600.0],["1999-10-12",7.7817,7.8029,7.75,7.75,15000.0],["1999-10-13",7.6971,7.7923,7.6971,7.6971,18000.0],["1999-10-14",7.6971,7.7606,7.6971,7.7606,3600.0],["1999-10-15",7.7606,7.8663,7.7024,7.824,20400.0],["1999-10-18",7.7923,7.8663,7.7923,7.8663,3000.0],["1999-10-19",8.0249,8.12,7.9086,7.9086,15600.0],["1999-10-20",7.9297,7.9932,7.8663,7.8663,24000.0],["1999-10-21",7.8663,8.1835,7.8663,8.1835,42000.0],["1999-10-22",8.2152,8.543,8.1941,8.4161,30000.0],["1999-10-25",8.4372,8.8707,8.2892,8.8707,41400.0],["1999-10-26",8.9659,9.1351,8.7121,9.0928,48600.0],["1999-10-27",9.0505,9.0505,8.543,8.7333,25200.0],["1999-10-28",8.7967,8.9659,8.7967,8.9659,27000.0],["1999-10-29",10.0655,10.1501,9.8329,9.9175,387000.0],["1999-11-01",9.9597,10.1078,9.9492,10.0655,66600.0],["1999-11-02",10.0655,10.0866,10.0655,10.0655,31200.0],["1999-11-03",10.0655,10.0866,10.0655,10.0761,15000.0],["1999-11-04",10.1164,10.1164,9.9677,10.0102,43800.0],["1999-11-05",10.0314,10.1908,10.0314,10.1908,88800.0],["1999-11-08",10.1589,10.2758,10.1164,10.2439,21000.0],["1999-11-09",10.2068,10.2333,10.1802,10.2333,20400.0],["1999-11-10",10.2014,10.228,10.1855,10.2174,18000.0],["1999-11-11",10.2014,10.2121,10.2014,10.2121,24600.0],["1999-11-12",10.2068,10.2121,10.2014,10.2121,39000.0],["1999-11-15",10.2014,10.2014,10.1589,10.1642,18600.0],["1999-11-16",10.1164,10.1802,10.0846,10.1802,49200.0],["1999-11-17",10.1696,10.2014,10.1696,10.2014,15600.0],["1999-11-18",10.2014,10.2014,10.2014,10.2014,13200.0],["1999-11-19",10.2174,10.2227,10.1908,10.2014,28800.0],["1999-11-22",10.2014,10.2014,10.1802,10.2014,34800.0],["1999-11-23",10.2014,10.2174,10.2014,10.2014,34200.0],["1999-11-24",10.2014,10.2865,10.2014,10.2493,45000.0],["1999-11-26",10.2493,10.2493,10.2493,10.2493,4800.0],["1999-11-29",10.2439,10.2439,10.2121,10.2121,7200.0],["1999-11-30",10.2014,10.2439,10.1589,10.2439,55800.0],["1999-12-01",10.2014,10.2227,10.2014,10.2227,4800.0],["1999-12-02",10.2014,10.2014,10.1164,10.2014,22800.0],["1999-12-03",10.2014,10.2068,10.2014,10.2068,3000.0],["1999-12-06",10.2439,10.2865,10.2014,10.2227,13800.0],["1999-12-07",10.2014,10.2014,10.2014,10.2014,2400.0],["1999-12-08",10.2014,10.2014,10.2014,10.2014,10200.0],["1999-12-09",10.2014,10.2014,10.2014,10.2014,9600.0],["1999-12-10",10.2121,10.2439,10.2014,10.2014,6600.0],["1999-12-13",10.2014,10.2014,10.2014,10.2014,24000.0],["1999-12-14",10.2014,10.2014,10.1164,10.1589,54600.0],["1999-12-15",10.1589,10.1589,10.1164,10.1589,34200.0],["1999-12-16",10.1589,10.1589,10.0739,10.1589,43800.0],["1999-12-17",10.1589,10.1589,10.1164,10.1164,46800.0],["1999-12-20",10.1589,10.2014,10.1164,10.1908,37800.0],["1999-12-21",10.1164,10.1164,10.0739,10.1164,38400.0],["1999-12-22",10.1164,10.1164,10.1164,10.1164,3000.0],["1999-12-23",10.1589,10.1589,10.1164,10.1589,5400.0],["1999-12-27",10.1377,10.2014,10.1377,10.1961,25200.0],["1999-12-28",10.1377,10.1377,10.1164,10.1217,8400.0],["1999-12-29",10.1164,10.1164,10.1164,10.1164,23400.0],["1999-12-30",10.1271,10.2227,10.1271,10.2227,40800.0],["1999-12-31",10.2227,10.2227,10.2227,10.2227,1200.0],["2000-01-03",10.1802,10.1802,10.0739,10.1111,23400.0],["2000-01-04",10.1377,10.1377,10.0952,10.0952,45600.0],["2000-01-05",10.1005,10.1164,10.0739,10.0952,27000.0],["2000-01-06",10.0845,10.0845,10.0633,10.0633,34200.0],["2000-01-07",10.0952,10.1164,10.0633,10.0739,19200.0],["2000-01-10",10.0739,10.0739,10.0527,10.0527,37800.0],["2000-01-11",10.0527,10.0739,10.0527,10.0739,14400.0],["2000-01-12",10.0633,10.0633,10.0633,10.0633,4200.0],["2000-01-13",10.0633,10.0633,10.0633,10.0633,7200.0],["2000-01-14",10.0633,10.0633,10.0633,10.0633,8400.0],["2000-01-18",10.058,10.0739,10.042,10.042,31800.0],["2000-01-19",10.042,10.042,9.9252,9.9252,55800.0],["2000-01-20",9.9252,9.9252,9.9039,9.9252,19200.0],["2000-01-21",9.9252,10.0314,9.9039,10.0208,15000.0],["2000-01-24",10.0102,10.0208,9.9677,9.9677,7200.0],["2000-01-25",9.9677,9.9677,9.9464,9.9464,1200.0],["2000-01-26",9.9677,9.9677,9.8614,9.8614,17400.0],["2000-01-27",9.872,9.872,9.6914,9.6914,24600.0],["2000-01-28",9.6489,9.6542,9.6064,9.6064,12000.0],["2000-01-31",9.6914,9.9039,9.6861,9.8826,24000.0],["2000-02-01",9.8614,9.8614,9.8614,9.8614,6000.0],["2000-02-02",9.9464,9.9464,9.9039,9.9039,6600.0],["2000-02-03",9.9039,9.9039,9.7339,9.7339,18600.0],["2000-02-04",9.7437,9.7437,9.701,9.7437,5400.0],["2000-02-07",9.7437,9.8292,9.7437,9.7437,12000.0],["2000-02-08",9.7223,9.7223,9.701,9.701,16200.0],["2000-02-09",9.7864,9.7864,9.6155,9.6155,19800.0],["2000-02-10",9.5941,9.5941,9.5834,9.5834,13200.0],["2000-02-11",9.5835,9.6476,9.5835,9.6155,7800.0],["2000-02-14",9.6369,9.6582,9.5087,9.5087,20400.0],["2000-02-15",9.5087,9.5087,9.4766,9.4873,6600.0],["2000-02-16",9.4659,9.5514,9.4659,9.5514,10800.0],["2000-02-17",9.5087,9.5514,9.5087,9.5514,4200.0],["2000-02-18",9.53,9.5514,9.53,9.5514,3600.0],["2000-02-22",9.6155,9.6155,9.53,9.6155,20400.0],["2000-02-23",9.5941,9.7437,9.5941,9.7437,7200.0],["2000-02-24",9.701,9.7437,9.6582,9.6796,4200.0],["2000-02-25",9.6582,9.7437,9.5835,9.7437,10200.0],["2000-02-28",9.7063,9.7063,9.701,9.701,1800.0],["2000-02-29",9.6796,9.6796,9.6262,9.6262,9600.0],["2000-03-01",9.6582,9.7223,9.6582,9.7223,7200.0],["2000-03-02",9.6849,9.6849,9.53,9.53,23400.0],["2000-03-03",9.4018,9.53,9.4018,9.53,26400.0],["2000-03-06",9.5728,9.6582,9.5728,9.6208,13800.0],["2000-03-07",9.6208,10.0856,9.6155,10.0001,18600.0],["2000-03-08",10.0001,10.0001,9.8505,10.0001,18000.0],["2000-03-09",9.9146,9.9146,9.7864,9.7864,7800.0],["2000-03-10",9.717,9.717,9.53,9.6155,5400.0],["2000-03-13",9.6582,9.6582,9.5407,9.5407,7800.0],["2000-03-14",9.5354,9.6476,9.5354,9.6476,4200.0],["2000-03-15",9.5728,9.5728,9.2309,9.4713,36600.0],["2000-03-16",9.5567,9.5995,9.4926,9.5995,8400.0],["2000-03-17",9.5941,9.8292,9.5941,9.7864,12600.0],["2000-03-20",9.701,9.7437,9.6369,9.6369,4200.0],["2000-03-21",9.5728,9.6262,9.4873,9.6262,17400.0],["2000-03-22",9.4873,9.6582,9.4873,9.5728,24000.0],["2000-03-23",9.6582,9.7437,9.6582,9.7437,9600.0],["2000-03-24",9.7437,9.7437,9.7437,9.7437,11400.0],["2000-03-27",9.7437,9.8292,9.5407,9.8292,18600.0],["2000-03-28",9.7437,9.7437,9.6155,9.6582,3000.0],["2000-03-29",9.7437,9.7437,9.7437,9.7437,23400.0],["2000-03-30",9.7864,9.8185,9.7277,9.7437,10200.0],["2000-03-31",9.6155,10.0001,9.6155,10.0001,22800.0],["2000-04-03",9.9146,9.9681,9.8292,9.8292,13200.0],["2000-04-04",9.9574,10.0001,9.8773,9.9146,16200.0],["2000-04-05",9.8292,10.0429,9.8292,10.0001,13800.0],["2000-04-06",9.9146,9.9146,9.8292,9.8292,3600.0],["2000-04-07",9.8292,9.8292,9.8292,9.8292,1800.0],["2000-04-10",9.8292,9.9146,9.8292,9.9146,18600.0],["2000-04-11",9.9146,9.9788,9.9146,9.9788,2400.0],["2000-04-12",9.9788,9.9788,9.9788,9.9788,0.0],["2000-04-13",10.0749,10.0802,10.0322,10.0322,2400.0],["2000-04-14",10.0856,10.0856,9.8719,9.8719,7800.0],["2000-04-17",9.9574,10.0322,9.9574,10.0322,6600.0],["2000-04-18",9.9146,9.9146,9.7437,9.8292,6000.0],["2000-04-19",9.7651,9.8292,9.7437,9.8292,8400.0],["2000-04-20",9.8292,9.9146,9.8292,9.9146,10200.0],["2000-04-24",9.9146,9.9146,9.9146,9.9146,4800.0],["2000-04-25",9.8986,9.9787,9.8826,9.9146,6000.0],["2000-04-26",9.8612,9.9146,9.8612,9.9146,1800.0],["2000-04-27",9.9299,9.9299,9.8816,9.8816,24000.0],["2000-04-28",9.903,9.946,9.903,9.946,30000.0],["2000-05-01",9.8816,9.9245,9.8816,9.9245,6000.0],["2000-05-02",9.9353,9.9353,9.8386,9.8386,4800.0],["2000-05-03",9.8816,9.8816,9.8816,9.8816,600.0],["2000-05-04",9.8816,9.8816,9.8816,9.8816,2400.0],["2000-05-05",9.8386,9.9675,9.8386,9.9675,10800.0],["2000-05-08",9.946,9.946,9.9245,9.9245,11400.0],["2000-05-09",9.8816,9.9138,9.8816,9.8816,5400.0],["2000-05-10",9.8816,9.946,9.844,9.8816,34800.0],["2000-05-11",9.903,9.9138,9.8171,9.9138,4800.0],["2000-05-12",9.9138,9.9138,9.9138,9.9138,0.0],["2000-05-15",9.8279,9.8816,9.8279,9.8816,6000.0],["2000-05-16",9.8171,9.8816,9.8171,9.8601,7800.0],["2000-05-17",9.8386,9.9353,9.801,9.8493,43200.0],["2000-05-18",9.8493,9.8816,9.7956,9.8816,10800.0],["2000-05-19",9.8601,9.8816,9.8601,9.8601,9600.0],["2000-05-22",9.8386,9.8816,9.8386,9.8601,11400.0],["2000-05-23",9.946,10.0319,9.9245,9.9245,10800.0],["2000-05-24",9.9138,9.989,9.8386,9.989,12600.0],["2000-05-25",10.0105,10.0964,9.9299,9.9299,9600.0],["2000-05-26",9.946,9.946,9.7956,9.8816,14400.0],["2000-05-30",9.9138,9.9138,9.9138,9.9138,1200.0],["2000-05-31",9.9192,9.9192,9.7097,9.7097,14400.0],["2000-06-01",9.7956,9.9675,9.7956,9.9245,22800.0],["2000-06-02",9.8816,9.9245,9.8708,9.8708,6000.0],["2000-06-05",9.8816,9.9568,9.8816,9.8816,8400.0],["2000-06-06",9.9675,10.0534,9.9675,10.0534,11400.0],["2000-06-07",10.0534,10.0534,10.0534,10.0534,0.0],["2000-06-08",10.0534,10.1393,10.0534,10.1286,12600.0],["2000-06-09",10.0534,10.0534,10.0158,10.0534,24600.0],["2000-06-12",10.0105,10.0534,10.0051,10.0051,6000.0],["2000-06-13",10.0266,10.0534,10.0105,10.0319,7200.0],["2000-06-14",10.0534,10.0534,10.0534,10.0534,5400.0],["2000-06-15",10.0319,10.0534,10.0104,10.0104,7200.0],["2000-06-16",10.0105,10.0105,9.9782,9.9943,19200.0],["2000-06-19",9.9782,9.989,9.9782,9.989,3000.0],["2000-06-20",9.989,10.0104,9.9675,10.0104,20400.0],["2000-06-21",10.0158,10.0158,9.989,9.989,4200.0],["2000-06-22",9.9675,9.9675,9.9675,9.9675,1200.0],["2000-06-23",9.9675,10.0964,9.9675,10.0319,10200.0],["2000-06-26",10.0319,10.0319,10.0319,10.0319,0.0],["2000-06-27",10.0319,10.1179,10.0319,10.1179,13200.0],["2000-06-28",10.0856,10.1286,10.0534,10.1286,7800.0],["2000-06-29",10.1286,10.1393,10.0534,10.0749,22800.0],["2000-06-30",10.134,10.2575,10.0534,10.2132,25800.0],["2000-07-03",10.2038,10.2038,10.2038,10.2038,1200.0],["2000-07-05",10.2468,10.2468,10.2468,10.2468,1800.0],["2000-07-06",10.2092,10.2897,10.1501,10.2253,22200.0],["2000-07-07",10.2682,10.2682,10.2038,10.2253,6000.0],["2000-07-10",10.2253,10.3112,10.2253,10.2682,55800.0],["2000-07-11",10.2897,10.3112,10.2682,10.2682,7800.0],["2000-07-12",10.2253,10.2629,10.2253,10.2253,17400.0],["2000-07-13",10.2253,10.3219,10.2253,10.3219,15600.0],["2000-07-14",10.3327,10.3542,10.3112,10.3542,15000.0],["2000-07-17",10.3112,10.3112,10.3112,10.3112,4800.0],["2000-07-18",10.338,10.3434,10.2682,10.279,31200.0],["2000-07-19",10.2575,10.2575,10.1823,10.1984,6000.0],["2000-07-20",10.1877,10.2468,10.1877,10.2468,6600.0],["2000-07-21",10.2897,10.2897,10.2253,10.2253,7200.0],["2000-07-24",10.2038,10.236,10.2038,10.2038,7800.0],["2000-07-25",10.2253,10.2253,10.1608,10.1608,28200.0],["2000-07-26",10.1823,10.2038,10.1823,10.2038,99000.0],["2000-07-27",10.2038,10.2414,10.2038,10.236,67800.0],["2000-07-28",10.2837,10.3647,10.2837,10.3647,66600.0],["2000-07-31",10.3647,10.4079,10.3647,10.4079,5400.0],["2000-08-01",10.3863,10.4511,10.3863,10.4511,3600.0],["2000-08-02",10.5159,10.5375,10.3539,10.3647,65400.0],["2000-08-03",10.3647,10.3647,10.3485,10.3539,22800.0],["2000-08-04",10.3539,10.4943,10.3539,10.4943,132000.0],["2000-08-07",10.5321,10.5321,10.4727,10.5159,14400.0],["2000-08-08",10.5159,10.5213,10.4727,10.5159,12600.0],["2000-08-09",10.4511,10.4511,10.4511,10.4511,6600.0],["2000-08-10",10.4511,10.4943,10.3863,10.4133,9600.0],["2000-08-11",10.3215,10.4403,10.3215,10.4079,15600.0],["2000-08-14",10.4943,10.4943,10.2783,10.3215,21600.0],["2000-08-15",10.4079,10.4511,10.4079,10.4079,11400.0],["2000-08-16",10.3755,10.4295,10.3755,10.3971,16800.0],["2000-08-17",10.3539,10.3539,10.3323,10.3431,3600.0],["2000-08-18",10.3431,10.3431,10.3431,10.3431,0.0],["2000-08-21",10.3431,10.3431,10.219,10.219,16200.0],["2000-08-22",10.2459,10.3053,10.2352,10.2352,21600.0],["2000-08-23",10.2352,10.2352,10.192,10.2352,4800.0],["2000-08-24",10.2351,10.2729,10.2351,10.2729,12000.0],["2000-08-25",10.2513,10.2513,10.1542,10.2136,14400.0],["2000-08-28",10.2136,10.2406,10.1974,10.1974,7200.0],["2000-08-29",10.2567,10.2567,10.192,10.2244,8400.0],["2000-08-30",10.2783,10.2999,10.2783,10.2783,49800.0],["2000-08-31",10.2783,10.3323,10.2783,10.3215,9600.0],["2000-09-01",10.2783,10.3269,10.2783,10.3215,18600.0],["2000-09-05",10.3323,10.3323,10.2783,10.3053,6000.0],["2000-09-06",10.2351,10.2675,10.192,10.2675,8400.0],["2000-09-07",10.3161,10.3323,10.3107,10.3107,4800.0],["2000-09-08",10.2351,10.3377,10.1974,10.2783,18000.0],["2000-09-11",10.2352,10.2352,10.192,10.2028,11400.0],["2000-09-12",10.2675,10.2783,10.2675,10.2783,5400.0],["2000-09-13",10.2783,10.2783,10.2729,10.2729,1800.0],["2000-09-14",10.219,10.2783,10.1974,10.2567,5400.0],["2000-09-15",10.192,10.2729,10.192,10.2729,6000.0],["2000-09-18",10.2028,10.2136,10.1704,10.1812,9600.0],["2000-09-19",10.1704,10.3485,10.1704,10.3485,15600.0],["2000-09-20",10.3485,10.3647,10.2837,10.3431,15600.0],["2000-09-21",10.2567,10.2729,10.1488,10.1974,25200.0],["2000-09-22",10.1488,10.3215,10.1488,10.3215,16200.0],["2000-09-25",10.2567,10.2567,10.2028,10.2513,8400.0],["2000-09-26",10.1272,10.2945,10.1272,10.192,23400.0],["2000-09-27",10.2783,10.3539,10.2028,10.2028,27600.0],["2000-09-28",10.2729,10.3431,10.2567,10.3053,10200.0],["2000-09-29",10.2675,10.2675,10.1974,10.2567,2400.0],["2000-10-02",10.2406,10.3107,10.2352,10.2621,52200.0],["2000-10-03",10.2567,10.2567,10.2136,10.2136,26400.0],["2000-10-04",10.2352,10.2621,10.2298,10.2621,30000.0],["2000-10-05",10.2567,10.2567,10.2352,10.2352,7200.0],["2000-10-06",10.2244,10.2244,10.192,10.192,11400.0],["2000-10-09",10.2136,10.2405,10.192,10.2405,15600.0],["2000-10-10",10.2405,10.2405,10.1704,10.1704,15000.0],["2000-10-11",10.2028,10.2352,10.2028,10.2298,6600.0],["2000-10-12",10.2298,10.2298,10.2298,10.2298,0.0],["2000-10-13",10.2406,10.3431,10.2352,10.3431,12600.0],["2000-10-16",10.2999,10.3485,10.2082,10.2082,18000.0],["2000-10-17",10.2028,10.2028,10.1272,10.1596,40800.0],["2000-10-18",10.138,10.2459,10.138,10.2405,23400.0],["2000-10-19",10.2082,10.2729,10.2082,10.2729,3000.0],["2000-10-20",10.2783,10.2999,10.2783,10.2999,6000.0],["2000-10-23",10.2999,10.3053,10.2729,10.2729,4800.0],["2000-10-24",10.2729,10.2729,10.1974,10.2352,27600.0],["2000-10-25",10.2136,10.2352,10.2136,10.2352,1200.0],["2000-10-26",10.192,10.2136,10.1812,10.2136,6000.0],["2000-10-27",10.192,10.2136,10.1596,10.2136,10200.0],["2000-10-30",10.2136,10.2459,10.2136,10.2136,18000.0],["2000-10-31",10.2459,10.2675,10.2459,10.2675,7200.0],["2000-11-01",10.2513,10.3107,10.1488,10.1542,33600.0],["2000-11-02",10.2456,10.2456,10.1804,10.1804,11400.0],["2000-11-03",10.1316,10.1804,10.0285,10.1804,19800.0],["2000-11-06",10.0882,10.099,10.0719,10.0719,6000.0],["2000-11-07",10.0936,10.175,10.0936,10.175,16200.0],["2000-11-08",10.175,10.175,10.175,10.175,0.0],["2000-11-09",10.0719,10.0719,9.9091,9.9579,42600.0],["2000-11-10",9.9091,9.9742,9.8983,9.9091,36600.0],["2000-11-13",9.9091,10.1045,9.9091,10.0285,9000.0],["2000-11-14",9.9417,10.0285,9.8765,10.0285,14400.0],["2000-11-15",10.0339,10.2998,10.0339,10.1587,31200.0],["2000-11-16",10.2347,10.2456,10.0719,10.0719,5400.0],["2000-11-17",10.1587,10.175,10.1424,10.1696,32400.0],["2000-11-20",10.0068,10.0068,10.0068,10.0068,4200.0],["2000-11-21",10.0339,10.1533,10.0339,10.1045,10800.0],["2000-11-22",9.9851,9.9851,9.9254,9.9254,1800.0],["2000-11-24",10.0719,10.0719,10.0556,10.0556,1800.0],["2000-11-27",10.0285,10.0285,9.8114,9.8114,24000.0],["2000-11-28",9.8223,9.8223,9.8223,9.8223,9600.0],["2000-11-29",9.7409,9.844,9.6812,9.7843,25800.0],["2000-11-30",9.8765,9.8765,9.768,9.768,6600.0],["2000-12-01",9.8331,9.8331,9.806,9.8223,14400.0],["2000-12-04",9.844,9.8983,9.844,9.8603,10200.0],["2000-12-05",9.8874,9.8874,9.7246,9.7246,6000.0],["2000-12-06",9.7246,9.7246,9.6812,9.7246,3600.0],["2000-12-07",9.768,9.768,9.5401,9.5509,10800.0],["2000-12-08",9.6378,9.6812,9.3773,9.3773,26400.0],["2000-12-11",9.2905,9.2905,8.8563,8.8563,34800.0],["2000-12-12",8.8563,8.8563,8.4656,8.5959,48600.0],["2000-12-13",8.5959,8.6827,8.2485,8.509,38400.0],["2000-12-14",8.509,8.6501,8.509,8.6013,15000.0],["2000-12-15",8.5959,8.6067,8.5524,8.5959,29400.0],["2000-12-18",8.6284,8.9214,8.6284,8.8997,20400.0],["2000-12-19",8.8997,9.0246,8.8997,8.9486,7800.0],["2000-12-20",8.8997,8.9486,8.7695,8.878,24000.0],["2000-12-21",8.7478,8.8726,8.7478,8.7695,21600.0],["2000-12-22",8.7695,8.8346,8.7695,8.7912,5400.0],["2000-12-26",8.8129,8.8129,8.8129,8.8129,4200.0],["2000-12-27",8.8346,8.9215,8.7478,8.7695,40200.0],["2000-12-28",8.7261,8.878,8.7261,8.7912,9000.0],["2000-12-29",8.916,8.9377,8.8129,8.8563,68400.0],["2001-01-02",8.9866,8.992,8.9432,8.9486,12000.0],["2001-01-03",9.0191,9.0734,8.7261,8.8997,57600.0],["2001-01-04",8.8129,8.8563,8.7478,8.8563,12000.0],["2001-01-05",8.8563,8.8563,8.6393,8.6393,10800.0],["2001-01-08",8.6555,8.6827,8.4222,8.4222,18000.0],["2001-01-09",8.5036,8.5036,8.4819,8.4819,3000.0],["2001-01-10",8.3788,8.4113,8.3462,8.3462,10200.0],["2001-01-11",8.3354,8.3679,8.2702,8.2757,9600.0],["2001-01-12",8.4385,8.6827,8.3517,8.509,18000.0],["2001-01-16",8.4548,8.9866,8.2485,8.9866,140400.0],["2001-01-17",8.9486,9.1928,8.8563,9.1928,58200.0],["2001-01-18",9.1711,9.1711,9.1711,9.1711,4800.0],["2001-01-19",9.2905,9.2905,9.2471,9.2471,10200.0],["2001-01-22",9.2471,9.2471,8.9432,8.9432,8400.0],["2001-01-23",9.03,9.03,8.8129,8.8129,4200.0],["2001-01-24",8.7695,8.7695,8.5958,8.7261,5400.0],["2001-01-25",8.7695,8.7695,8.5959,8.5959,3000.0],["2001-01-26",8.509,8.509,8.3354,8.3354,12000.0],["2001-01-29",8.3666,8.6827,8.3666,8.6827,5400.0],["2001-01-30",8.5959,8.5959,8.509,8.509,2400.0],["2001-01-31",8.3354,8.5082,8.3354,8.5082,12600.0],["2001-02-01",8.5846,8.6082,8.5846,8.6065,7800.0],["2001-02-02",8.7375,8.7375,8.7375,8.7375,1200.0],["2001-02-05",8.7375,8.7375,8.6501,8.6501,11400.0],["2001-02-06",8.5191,8.5191,8.1696,8.3006,60600.0],["2001-02-07",8.3006,8.3006,8.1259,8.1469,24600.0],["2001-02-08",8.104,8.104,7.7773,7.8638,24000.0],["2001-02-09",7.6899,7.7056,6.8153,7.3395,56400.0],["2001-02-12",7.3395,7.6777,7.3395,7.6733,39000.0],["2001-02-13",7.6777,7.7292,7.4269,7.689,69600.0],["2001-02-14",7.7126,7.7764,7.7126,7.7764,61200.0],["2001-02-15",7.7764,7.848,7.7345,7.7484,11400.0],["2001-02-16",7.7476,7.9075,7.7476,7.8201,14400.0],["2001-02-20",7.8201,8.104,7.8201,8.104,25200.0],["2001-02-21",8.0385,8.1259,7.9774,8.1259,15600.0],["2001-02-22",8.1268,8.1434,8.0079,8.1259,21600.0],["2001-02-23",6.1163,6.3347,6.0726,6.2823,974400.0],["2001-02-26",6.2517,6.6396,6.2298,6.5444,195000.0],["2001-02-27",6.6187,6.6187,6.3129,6.4701,88800.0],["2001-02-28",6.4658,6.5662,6.4439,6.5662,14400.0],["2001-03-01",6.5881,6.8589,6.575,6.706,35400.0],["2001-03-02",6.6405,6.6449,6.2753,6.3784,100800.0],["2001-03-05",6.4221,6.7716,6.409,6.7279,69600.0],["2001-03-06",6.7716,6.8153,6.7279,6.7279,17400.0],["2001-03-07",6.8589,7.1648,6.8589,7.0459,21600.0],["2001-03-08",7.0774,7.0774,6.9262,6.99,21600.0],["2001-03-09",7.0337,7.1211,6.99,7.1211,21000.0],["2001-03-12",7.1211,7.1211,6.99,6.99,33000.0],["2001-03-13",6.99,6.99,6.99,6.99,7800.0],["2001-03-14",6.99,7.0075,6.9026,6.9463,13800.0],["2001-03-15",7.0992,7.0992,6.9149,6.9149,39000.0],["2001-03-16",6.9149,6.9271,6.8397,6.859,24600.0],["2001-03-19",6.8371,6.8624,6.8039,6.8039,6600.0],["2001-03-20",6.7716,6.8188,6.7716,6.7716,12600.0],["2001-03-21",6.7716,6.7716,6.7716,6.7716,3000.0],["2001-03-22",6.7532,6.8065,6.7279,6.7925,14400.0],["2001-03-23",6.7279,6.7628,6.6143,6.6143,13800.0],["2001-03-26",6.7934,6.7934,6.7279,6.7288,26400.0],["2001-03-27",6.7716,6.9,6.7716,6.8817,17400.0],["2001-03-28",6.8275,6.8493,6.7716,6.8493,26400.0],["2001-03-29",6.8808,6.9463,6.859,6.859,6600.0],["2001-03-30",6.859,6.9682,6.8476,6.9682,13800.0],["2001-04-02",6.99,7.274,6.99,7.0529,24600.0],["2001-04-03",6.914,7.0354,6.914,7.0337,8400.0],["2001-04-04",7.1211,7.1211,7.0337,7.0337,26400.0],["2001-04-05",6.9463,7.3614,6.9463,7.3614,28800.0],["2001-04-06",7.274,7.274,7.1429,7.1962,22800.0],["2001-04-09",7.1744,7.2521,7.1158,7.239,15000.0],["2001-04-10",7.239,7.3395,7.2128,7.2609,22200.0],["2001-04-11",7.2827,7.2827,7.2076,7.2609,7800.0],["2001-04-12",7.1648,7.2303,7.1648,7.2303,6600.0],["2001-04-16",7.3395,7.3675,7.2399,7.3081,33600.0],["2001-04-17",7.3395,7.5143,7.274,7.5143,20400.0],["2001-04-18",7.5143,7.6733,7.5099,7.5143,14400.0],["2001-04-19",7.6016,7.6016,7.6016,7.6016,7200.0],["2001-04-20",7.6016,7.6016,7.3876,7.4155,10200.0],["2001-04-23",7.3788,7.3788,7.1648,7.2915,15000.0],["2001-04-24",7.2696,7.2696,6.9026,6.9026,36600.0],["2001-04-25",6.9463,7.0992,6.9463,7.0992,17400.0],["2001-04-26",7.1211,7.1473,7.0232,7.0739,17400.0],["2001-04-27",7.1349,7.2406,7.1349,7.2406,30000.0],["2001-04-30",7.2671,7.3552,7.0469,7.1085,44400.0],["2001-05-01",7.1085,7.4432,7.1085,7.4432,13800.0],["2001-05-02",7.4432,7.4432,7.2891,7.3331,3000.0],["2001-05-03",7.2539,7.2539,7.0689,7.0874,20400.0],["2001-05-04",7.1349,7.223,7.0909,7.223,14400.0],["2001-05-07",7.2671,7.4873,7.12,7.4212,29400.0],["2001-05-08",7.3992,7.3992,7.3992,7.3992,600.0],["2001-05-09",7.2671,7.2671,7.2671,7.2671,16800.0],["2001-05-10",7.3111,7.3111,7.3111,7.3111,600.0],["2001-05-11",7.2891,7.2891,7.245,7.245,1800.0],["2001-05-14",7.223,7.2494,7.201,7.223,8400.0],["2001-05-15",7.2671,7.2671,7.2671,7.2671,1200.0],["2001-05-16",7.245,7.245,7.1834,7.1834,6600.0],["2001-05-17",7.223,7.3331,7.223,7.3155,10800.0],["2001-05-18",7.2671,7.2671,7.1349,7.1349,22200.0],["2001-05-21",7.1129,7.179,7.1129,7.179,6000.0],["2001-05-22",7.1799,7.1799,7.1217,7.1217,3000.0],["2001-05-23",7.1437,7.179,6.9588,7.0469,27600.0],["2001-05-24",7.0248,7.1437,7.0248,7.0469,5400.0],["2001-05-25",7.0468,7.0477,7.0468,7.0477,8400.0],["2001-05-29",7.0468,7.1129,7.0468,7.0689,9000.0],["2001-05-30",7.0469,7.0469,7.0116,7.0469,11400.0],["2001-05-31",7.0909,7.0909,7.0248,7.0248,4800.0],["2001-06-01",7.0072,7.0909,7.0028,7.0909,14400.0],["2001-06-04",7.1129,7.179,7.1129,7.1367,22200.0],["2001-06-05",7.157,7.179,7.157,7.179,3000.0],["2001-06-06",7.179,7.3111,7.179,7.2759,48000.0],["2001-06-07",7.3111,7.408,7.179,7.364,80400.0],["2001-06-08",7.3111,7.3551,7.2239,7.3111,23400.0],["2001-06-11",7.3111,7.378,7.3111,7.3111,58800.0],["2001-06-12",7.3111,7.3992,7.3111,7.3992,14400.0],["2001-06-13",7.364,7.364,7.3331,7.364,6000.0],["2001-06-14",7.364,7.364,7.3111,7.364,10200.0],["2001-06-15",7.364,7.364,7.3199,7.3199,9600.0],["2001-06-18",7.3331,7.3331,7.3111,7.3111,6600.0],["2001-06-19",7.3111,7.312,7.2891,7.2891,11400.0],["2001-06-20",7.2715,7.3111,7.2671,7.2891,27000.0],["2001-06-21",7.3067,7.3111,7.29,7.3111,12600.0],["2001-06-22",7.3111,7.3992,7.2979,7.3789,29400.0],["2001-06-25",7.3111,7.312,7.245,7.245,10800.0],["2001-06-26",7.223,7.2671,7.223,7.2671,6000.0],["2001-06-27",7.3552,7.4432,7.3552,7.4432,7200.0],["2001-06-28",7.4432,7.4873,7.4432,7.4873,13200.0],["2001-06-29",7.4873,7.5313,7.4785,7.5313,55200.0],["2001-07-02",7.5049,7.5313,7.3111,7.3111,24000.0],["2001-07-03",7.3111,7.3261,7.223,7.3261,9600.0],["2001-07-05",7.3111,7.3393,7.2891,7.2891,19200.0],["2001-07-06",7.3331,7.3331,7.157,7.3111,19800.0],["2001-07-09",7.223,7.2671,7.201,7.245,11400.0],["2001-07-10",7.2671,7.3111,7.157,7.179,9000.0],["2001-07-11",7.223,7.3992,7.223,7.3596,10200.0],["2001-07-12",7.3596,7.3992,7.3102,7.3111,7200.0],["2001-07-13",7.3111,7.5313,7.3111,7.4653,7200.0],["2001-07-16",7.4873,7.4873,7.4432,7.4432,10800.0],["2001-07-17",7.3992,7.4212,7.3772,7.3992,12600.0],["2001-07-18",7.3772,7.4212,7.3331,7.3331,28800.0],["2001-07-19",7.3772,7.3992,7.3772,7.3992,3600.0],["2001-07-20",7.3772,7.5313,7.3552,7.4873,40800.0],["2001-07-23",7.4432,7.4432,7.3992,7.3992,4800.0],["2001-07-24",7.3772,7.3772,7.1349,7.201,21600.0],["2001-07-25",7.223,7.5093,7.201,7.5093,16200.0],["2001-07-26",7.5313,7.6414,7.4917,7.5974,27600.0],["2001-07-27",7.6194,7.637,7.5974,7.5974,13800.0],["2001-07-30",7.5533,7.5533,7.4113,7.4113,9600.0],["2001-07-31",7.4556,7.6775,7.4556,7.611,16200.0],["2001-08-01",7.5666,7.5888,7.5444,7.5888,8400.0],["2001-08-02",7.5444,7.5444,7.5222,7.5222,4200.0],["2001-08-03",7.4778,7.5,7.4139,7.469,6000.0],["2001-08-06",7.4468,7.4778,7.3669,7.3669,19200.0],["2001-08-07",7.3669,7.4113,7.3669,7.3935,4200.0],["2001-08-08",7.3713,7.3891,7.3669,7.3713,2400.0],["2001-08-09",7.3891,7.3891,7.3669,7.3891,3600.0],["2001-08-10",7.3713,7.4086,7.3713,7.4086,1200.0],["2001-08-13",7.429,7.5178,7.429,7.5178,19200.0],["2001-08-14",7.5666,7.5888,7.5195,7.5266,8400.0],["2001-08-15",7.5133,7.5888,7.5133,7.5621,13800.0],["2001-08-16",7.5888,7.6127,7.5533,7.611,18000.0],["2001-08-17",7.611,7.611,7.5888,7.5888,4800.0],["2001-08-20",7.5888,7.611,7.5888,7.611,6000.0],["2001-08-21",7.611,7.6332,7.5888,7.5888,3000.0],["2001-08-22",7.611,7.6332,7.611,7.6332,4800.0],["2001-08-23",7.611,7.6332,7.611,7.6332,1200.0],["2001-08-24",7.611,7.6332,7.611,7.6332,2400.0],["2001-08-27",7.6332,7.6332,7.6154,7.6305,15000.0],["2001-08-28",7.6323,7.6323,7.611,7.611,1800.0],["2001-08-29",7.5888,7.5888,7.5444,7.5471,12600.0],["2001-08-30",7.5444,7.5888,7.5444,7.5471,13200.0],["2001-08-31",7.5888,7.6243,7.5888,7.6243,7800.0],["2001-09-04",7.6376,7.7228,7.6376,7.7219,27600.0],["2001-09-05",7.7219,7.7219,7.6775,7.6775,3600.0],["2001-09-06",7.6553,7.6553,7.611,7.611,9000.0],["2001-09-07",7.5888,7.5888,7.4201,7.4201,15000.0],["2001-09-10",7.4201,7.4201,7.3713,7.398,6600.0],["2001-09-17",7.4423,7.4778,7.2337,7.3003,66600.0],["2001-09-18",7.2781,7.3003,7.1894,7.208,50400.0],["2001-09-19",7.1894,7.1894,7.1006,7.1006,19200.0],["2001-09-20",7.145,7.145,6.8343,6.8343,25200.0],["2001-09-21",6.8565,6.8565,6.6213,6.79,66000.0],["2001-09-24",6.8343,7.0917,6.8343,7.0651,25800.0],["2001-09-25",7.1006,7.1672,7.0119,7.0829,28200.0],["2001-09-26",7.0607,7.0784,6.9009,6.9009,15000.0],["2001-09-27",6.9364,7.1272,6.9231,7.1272,17400.0],["2001-09-28",7.1051,7.2781,7.1051,7.2693,63000.0],["2001-10-01",7.2337,7.2337,7.1228,7.1228,9000.0],["2001-10-02",7.105,7.1406,7.1006,7.1006,19800.0],["2001-10-03",7.0607,7.1042,7.0607,7.1006,12600.0],["2001-10-04",7.1006,7.145,7.0651,7.0917,31800.0],["2001-10-05",7.0695,7.1006,7.0385,7.1006,18600.0],["2001-10-08",7.1006,7.145,7.0784,7.0784,106200.0],["2001-10-09",7.0988,7.1228,7.034,7.0562,22800.0],["2001-10-10",7.0784,7.145,7.0784,7.1006,13200.0],["2001-10-11",7.145,7.1716,7.0917,7.0917,5400.0],["2001-10-12",7.1139,7.2116,7.1139,7.2116,4800.0],["2001-10-15",7.2116,7.2116,7.1006,7.1006,24000.0],["2001-10-16",7.0784,7.0784,7.0163,7.019,5400.0],["2001-10-17",7.0119,7.0784,7.0119,7.0385,7200.0],["2001-10-18",7.0784,7.0784,6.9897,6.9897,6000.0],["2001-10-19",6.9897,7.034,6.9453,7.034,7200.0],["2001-10-22",7.0562,7.1414,7.0562,7.1006,37800.0],["2001-10-23",7.1228,7.2977,7.0873,7.2977,24600.0],["2001-10-24",7.2781,7.3403,7.2781,7.3225,9000.0],["2001-10-25",7.3447,7.3758,7.3447,7.3669,13200.0],["2001-10-26",7.4201,7.5444,7.4201,7.4334,20400.0],["2001-10-29",7.4512,7.4556,7.4512,7.4556,1200.0],["2001-10-30",7.4334,7.4334,7.3447,7.3846,8400.0],["2001-10-31",7.3536,7.366,7.2781,7.279,8400.0],["2001-11-01",7.3142,7.3142,7.3142,7.3142,1800.0],["2001-11-02",7.3813,7.5038,7.3231,7.5038,22200.0],["2001-11-05",7.4949,7.5155,7.4931,7.4976,10800.0],["2001-11-06",7.4931,7.5602,7.4484,7.5602,6000.0],["2001-11-07",7.5602,7.5915,7.5557,7.5781,8400.0],["2001-11-08",7.5557,7.5557,7.5423,7.5423,6000.0],["2001-11-09",7.5602,7.7615,7.5602,7.757,15600.0],["2001-11-12",7.7257,7.7257,7.605,7.605,12600.0],["2001-11-13",7.6542,7.6971,7.6542,7.6971,8400.0],["2001-11-14",7.7168,7.7168,7.7168,7.7168,600.0],["2001-11-15",7.7114,7.7114,7.5289,7.5289,9600.0],["2001-11-16",7.5155,7.5378,7.5155,7.5378,6000.0],["2001-11-19",7.5155,7.5155,7.3992,7.4528,39600.0],["2001-11-20",7.4976,7.6497,7.4976,7.6497,24000.0],["2001-11-21",7.6273,7.7168,7.562,7.7168,36000.0],["2001-11-23",7.6989,7.6989,7.6989,7.6989,600.0],["2001-11-26",7.6765,7.7884,7.6765,7.7875,14400.0],["2001-11-27",7.7481,7.7839,7.7481,7.7749,17400.0],["2001-11-28",7.7615,7.7928,7.7392,7.7705,26400.0],["2001-11-29",7.7705,7.8286,7.7526,7.8063,17400.0],["2001-11-30",7.8286,7.8734,7.7839,7.8734,27600.0],["2001-12-03",7.8286,7.9163,7.8286,7.9163,6600.0],["2001-12-04",7.9405,8.0299,7.9405,7.9637,9000.0],["2001-12-05",7.9718,8.1641,7.9718,8.1597,10800.0],["2001-12-06",8.1418,8.1418,7.9941,7.995,17400.0],["2001-12-07",7.9628,7.9628,7.8197,7.851,24000.0],["2001-12-10",7.8063,7.8063,7.7392,7.7392,4800.0],["2001-12-11",7.7481,7.7481,7.7392,7.7392,6600.0],["2001-12-12",7.7615,7.7615,7.6721,7.6721,10800.0],["2001-12-13",7.6497,7.6497,7.5334,7.5334,16800.0],["2001-12-14",7.5155,7.5155,7.3813,7.4045,43200.0],["2001-12-17",7.3151,7.4663,7.3151,7.4484,20400.0],["2001-12-18",7.426,7.6228,7.426,7.6228,17400.0],["2001-12-19",7.6049,7.7168,7.6049,7.6488,20400.0],["2001-12-20",7.6273,7.6273,7.5155,7.5155,6600.0],["2001-12-21",7.5379,7.5826,7.5155,7.5826,28800.0],["2001-12-24",7.5602,7.5871,7.5155,7.5871,12000.0],["2001-12-26",7.5602,7.5602,7.5602,7.5602,600.0],["2001-12-27",7.5826,7.6899,7.5602,7.6765,11400.0],["2001-12-28",7.7123,7.7123,7.6586,7.6676,8400.0],["2001-12-31",7.6452,7.6667,7.6282,7.6309,14400.0],["2002-01-02",7.6882,7.9628,7.6882,7.9628,26400.0],["2002-01-03",7.9405,8.0881,7.9181,7.927,14400.0],["2002-01-04",7.9628,7.9628,7.927,7.9494,3600.0],["2002-01-07",7.8778,7.8957,7.8734,7.8957,9600.0],["2002-01-08",7.9181,7.9181,7.851,7.851,9600.0],["2002-01-09",7.8286,7.8286,7.7302,7.7302,11400.0],["2002-01-10",7.7123,7.7123,7.6855,7.6855,1200.0],["2002-01-11",7.6631,7.6631,7.6631,7.6631,2400.0],["2002-01-14",7.6407,7.6407,6.7997,7.001,64800.0],["2002-01-15",7.0234,7.222,7.0234,7.1138,20400.0],["2002-01-16",7.1012,7.1325,7.0771,7.1325,21600.0],["2002-01-17",7.1549,7.2023,7.1549,7.2023,10800.0],["2002-01-18",7.2247,7.2247,7.2068,7.2068,1200.0],["2002-01-22",7.2068,7.2068,7.2068,7.2068,0.0],["2002-01-23",7.18,7.2023,7.1603,7.1844,7200.0],["2002-01-24",7.1621,7.18,7.1576,7.18,12000.0],["2002-01-25",7.1576,7.1576,7.1352,7.1352,3000.0],["2002-01-28",7.2247,7.2247,7.1129,7.1129,24000.0],["2002-01-29",7.0681,7.0681,6.9787,7.0234,6600.0],["2002-01-30",7.0458,7.1129,7.0458,7.1129,3000.0],["2002-01-31",7.1352,7.1889,7.1352,7.1889,10200.0],["2002-02-01",7.2068,7.2068,7.0681,7.0771,27000.0],["2002-02-04",7.0771,7.1522,7.0771,7.1522,9000.0],["2002-02-05",7.1299,7.1576,7.1299,7.1576,16800.0],["2002-02-06",7.18,7.2444,7.1218,7.1218,13200.0],["2002-02-07",7.1299,7.176,7.1299,7.1751,4800.0],["2002-02-08",7.1525,7.1525,7.1299,7.1299,3000.0],["2002-02-11",7.1751,7.2247,7.1751,7.2202,18000.0],["2002-02-12",7.1976,7.2157,7.1976,7.2157,2400.0],["2002-02-13",7.2202,7.2202,7.1976,7.2202,16200.0],["2002-02-14",7.2202,7.2202,7.2021,7.2157,11400.0],["2002-02-15",7.2021,7.2021,7.2021,7.2021,7800.0],["2002-02-19",7.1841,7.1976,7.1516,7.1516,3000.0],["2002-02-20",7.1462,7.1462,7.1209,7.139,9000.0],["2002-02-21",7.1615,7.1615,7.1209,7.1299,13200.0],["2002-02-22",7.1299,7.1715,7.1299,7.1552,18000.0],["2002-02-25",7.1778,7.1886,7.157,7.1886,9000.0],["2002-02-26",7.2157,7.2202,7.1976,7.1976,292200.0],["2002-02-27",7.1751,7.1751,7.1525,7.1525,1800.0],["2002-02-28",7.1751,7.2112,7.1344,7.1886,19200.0],["2002-03-01",7.2112,7.2202,7.1976,7.1976,6000.0],["2002-03-04",7.2292,7.2563,7.1751,7.1751,63000.0],["2002-03-05",7.157,7.1751,7.157,7.1751,7800.0],["2002-03-06",7.1525,7.1976,7.1525,7.1742,16800.0],["2002-03-07",7.1525,7.1525,7.1525,7.1525,8400.0],["2002-03-08",7.1705,7.1751,7.157,7.157,7800.0],["2002-03-11",7.1796,7.1796,7.1525,7.1525,10200.0],["2002-03-12",7.1344,7.2003,7.1308,7.2003,4800.0],["2002-03-13",7.1841,7.1841,7.157,7.157,16200.0],["2002-03-14",7.1705,7.1705,7.1705,7.1705,600.0],["2002-03-15",7.148,7.1705,7.148,7.1705,7800.0],["2002-03-18",7.148,7.1976,7.148,7.1751,15600.0],["2002-03-19",7.1751,7.1751,7.1751,7.1751,9000.0],["2002-03-20",7.1976,7.1976,7.1525,7.1525,6600.0],["2002-03-21",7.1299,7.1525,7.1074,7.1525,5400.0],["2002-03-22",7.1976,7.1976,7.0397,7.1074,25800.0],["2002-03-25",7.1299,7.2202,7.1299,7.2202,14400.0],["2002-03-26",7.2202,7.2427,7.2202,7.2202,16200.0],["2002-03-27",7.2292,7.2789,7.2067,7.2789,16800.0],["2002-03-28",7.2834,7.3511,7.2834,7.3285,48000.0],["2002-04-01",7.3104,7.3104,7.2473,7.2608,16200.0],["2002-04-02",7.2834,7.3195,7.2834,7.3195,8400.0],["2002-04-03",7.3195,7.4007,7.3195,7.4007,9000.0],["2002-04-04",7.4233,7.5135,7.4007,7.4729,28800.0],["2002-04-05",7.4242,7.4242,7.4242,7.4242,600.0],["2002-04-08",7.4242,7.5361,7.4242,7.5361,26400.0],["2002-04-09",7.5361,7.5361,7.4909,7.4909,6000.0],["2002-04-10",7.4909,7.4909,7.4684,7.4684,6000.0],["2002-04-11",7.4909,7.4909,7.4458,7.4458,7200.0],["2002-04-12",7.4684,7.5361,7.4684,7.509,13800.0],["2002-04-15",7.4909,7.5135,7.4909,7.4909,12600.0],["2002-04-16",7.5135,7.5361,7.4909,7.5135,10800.0],["2002-04-17",7.4909,7.4909,7.4909,7.4909,3600.0],["2002-04-18",7.4909,7.5361,7.4909,7.5361,3600.0],["2002-04-19",7.5135,7.5361,7.4909,7.4909,4800.0],["2002-04-22",7.4684,7.4909,7.4639,7.4774,9000.0],["2002-04-23",7.4639,7.5135,7.4639,7.5135,3600.0],["2002-04-24",7.5361,7.5361,7.4684,7.4684,2400.0],["2002-04-25",7.4233,7.509,7.4007,7.509,9000.0],["2002-04-26",7.5316,7.5361,7.5135,7.5135,7800.0],["2002-04-29",7.4726,7.5626,7.4625,7.5535,21000.0],["2002-04-30",7.5536,7.6901,7.5536,7.6901,30600.0],["2002-05-01",7.6673,7.7811,7.6673,7.7811,19200.0],["2002-05-02",7.7583,7.8948,7.7356,7.8857,38400.0],["2002-05-03",7.863,7.863,7.7811,7.8266,14400.0],["2002-05-06",7.8266,7.8266,7.7583,7.8038,13800.0],["2002-05-07",7.8038,7.822,7.8038,7.8038,15000.0],["2002-05-08",7.8266,7.8939,7.8266,7.8939,4800.0],["2002-05-09",7.9176,8.0268,7.9176,8.0268,26400.0],["2002-05-10",8.0313,8.0313,8.0086,8.0086,13200.0],["2002-05-13",8.0086,8.0086,8.0086,8.0086,1200.0],["2002-05-14",7.9904,7.9904,7.9121,7.9194,4200.0],["2002-05-15",7.9176,7.9176,7.9176,7.9176,3000.0],["2002-05-16",7.9176,7.9176,7.8721,7.8948,4800.0],["2002-05-17",7.863,7.8875,7.863,7.8875,3600.0],["2002-05-20",7.8812,7.8812,7.8493,7.8493,4800.0],["2002-05-21",7.8266,7.8266,7.6673,7.6673,8400.0],["2002-05-22",7.6264,7.6309,7.508,7.508,8400.0],["2002-05-23",7.4853,7.4853,7.3715,7.3988,18600.0],["2002-05-24",7.4107,7.4625,7.4107,7.4625,20400.0],["2002-05-28",7.4625,7.5308,7.4625,7.5308,22800.0],["2002-05-29",7.5308,7.5308,7.4625,7.4853,15000.0],["2002-05-30",7.4625,7.4625,7.235,7.2578,36600.0],["2002-05-31",7.235,7.3488,7.235,7.3488,15600.0],["2002-06-03",7.326,7.326,7.2714,7.2714,7200.0],["2002-06-04",7.2778,7.2778,7.1895,7.235,9000.0],["2002-06-05",7.2441,7.2441,7.2168,7.235,10800.0],["2002-06-06",7.2123,7.2168,7.1986,7.1986,9000.0],["2002-06-07",7.2077,7.2259,7.2032,7.2032,5400.0],["2002-06-10",7.2032,7.2032,7.2032,7.2032,0.0],["2002-06-11",7.1895,7.2123,7.1895,7.1904,6000.0],["2002-06-12",7.1895,7.1895,7.0075,7.0758,27600.0],["2002-06-13",7.0985,7.144,7.0758,7.0758,9000.0],["2002-06-14",7.053,7.053,7.0075,7.0121,16800.0],["2002-06-17",6.9893,7.1895,6.962,7.1804,19800.0],["2002-06-18",7.1713,7.1895,7.1531,7.1895,6600.0],["2002-06-19",7.1895,7.235,7.1677,7.1759,42000.0],["2002-06-20",7.1941,7.1941,7.144,7.1895,17400.0],["2002-06-21",7.2796,7.2796,7.1531,7.1531,20400.0],["2002-06-24",7.1349,7.1531,7.0621,7.0803,14400.0],["2002-06-25",7.0985,7.1895,7.0985,7.1895,24600.0],["2002-06-26",7.1668,7.1895,7.144,7.1804,24000.0],["2002-06-27",7.1895,7.1895,7.144,7.1804,15000.0],["2002-06-28",7.1895,7.3715,7.1895,7.3715,91200.0],["2002-07-01",7.3579,7.3761,7.3442,7.3533,5400.0],["2002-07-02",7.3761,7.3943,7.3761,7.3943,1800.0],["2002-07-03",7.3715,7.3715,7.3033,7.3033,5400.0],["2002-07-05",7.3051,7.3306,7.3051,7.326,3600.0],["2002-07-08",7.3488,7.3715,7.2805,7.2805,6000.0],["2002-07-09",7.3033,7.3897,7.3033,7.3897,4200.0],["2002-07-10",7.3852,7.4079,7.3715,7.4079,19200.0],["2002-07-11",7.4034,7.4034,7.326,7.3488,22800.0],["2002-07-12",7.326,7.326,7.2942,7.2942,2400.0],["2002-07-15",7.2805,7.2987,7.2168,7.2987,20400.0],["2002-07-16",7.2805,7.2805,7.2123,7.2123,10200.0],["2002-07-17",7.1932,7.2123,7.1668,7.2123,5400.0],["2002-07-18",7.1895,7.1895,7.1895,7.1895,1800.0],["2002-07-19",7.1668,7.1895,7.1668,7.1668,16200.0],["2002-07-22",7.1668,7.1668,7.0539,7.0985,13800.0],["2002-07-23",7.0758,7.0758,6.9174,6.9393,8400.0],["2002-07-24",6.9393,7.0303,6.9165,7.0303,5400.0],["2002-07-25",7.0303,7.053,6.9848,7.0075,6000.0],["2002-07-26",7.0303,7.0985,7.0303,7.0985,2400.0],["2002-07-29",7.1213,7.2578,7.0758,7.2578,33000.0],["2002-07-30",7.2578,7.2578,7.1834,7.1834,7800.0],["2002-07-31",7.1834,7.2064,7.1375,7.1375,4200.0],["2002-08-01",7.1605,7.2064,7.1467,7.1559,10800.0],["2002-08-02",7.1788,7.2064,7.1788,7.1834,3600.0],["2002-08-05",7.1605,7.1605,7.1146,7.1146,14400.0],["2002-08-06",7.1375,7.1834,7.1375,7.1834,19200.0],["2002-08-07",7.1605,7.1834,7.1605,7.1605,3600.0],["2002-08-08",7.1834,7.2064,7.1605,7.1834,9000.0],["2002-08-09",7.1605,7.1605,7.1375,7.1375,3600.0],["2002-08-12",7.1513,7.2064,7.1513,7.1834,13200.0],["2002-08-13",7.1605,7.1605,7.1375,7.1375,1200.0],["2002-08-14",7.1146,7.1605,7.1146,7.1605,8400.0],["2002-08-15",7.1834,7.1834,7.1375,7.1605,7800.0],["2002-08-16",7.1513,7.1605,7.1375,7.1605,7800.0],["2002-08-19",7.1834,7.2293,7.1834,7.2293,2400.0],["2002-08-20",7.2293,7.2293,7.2293,7.2293,0.0],["2002-08-21",7.2523,7.2752,7.2293,7.2752,3600.0],["2002-08-22",7.2752,7.367,7.2752,7.3441,9600.0],["2002-08-23",7.3211,7.3211,7.2982,7.2982,2400.0],["2002-08-26",7.3211,7.3211,7.2982,7.3211,2400.0],["2002-08-27",7.3441,7.3992,7.3441,7.3441,9600.0],["2002-08-28",7.3661,7.3946,7.3487,7.3578,5400.0],["2002-08-29",7.3808,7.4634,7.3716,7.4405,9600.0],["2002-08-30",7.468,7.4818,7.4496,7.4588,22800.0],["2002-09-03",7.4359,7.4359,7.2523,7.2523,10800.0],["2002-09-04",7.2523,7.2752,7.2523,7.2523,7800.0],["2002-09-05",7.2247,7.2247,7.2247,7.2247,600.0],["2002-09-06",7.1926,7.3074,7.1605,7.3074,19800.0],["2002-09-09",7.2844,7.2844,7.2523,7.2523,19800.0],["2002-09-10",7.2752,7.2982,7.2523,7.2982,7200.0],["2002-09-11",7.3211,7.3441,7.3211,7.3441,2400.0],["2002-09-12",7.367,7.445,7.2982,7.445,16800.0],["2002-09-13",7.4221,7.4432,7.3992,7.4432,9000.0],["2002-09-16",7.4634,7.4818,7.4267,7.4405,4200.0],["2002-09-17",7.4175,7.4175,7.3725,7.3946,6600.0],["2002-09-18",7.3716,7.3716,7.2761,7.3211,12600.0],["2002-09-19",7.3202,7.3202,7.2431,7.2431,10200.0],["2002-09-20",7.2569,7.289,7.2569,7.2716,21000.0],["2002-09-23",7.2523,7.2523,7.1834,7.2064,7800.0],["2002-09-24",7.1834,7.1834,7.1146,7.1146,15600.0],["2002-09-25",7.1146,7.1605,7.087,7.1375,22800.0],["2002-09-26",7.1375,7.2064,7.1375,7.2064,50400.0],["2002-09-27",7.1834,7.1834,7.0916,7.1329,22200.0],["2002-09-30",7.1513,7.1605,7.1311,7.1605,13200.0],["2002-10-01",7.1834,7.1834,7.1375,7.1513,12000.0],["2002-10-02",7.1559,7.3808,7.1559,7.3808,65400.0],["2002-10-03",7.4175,7.4542,7.3441,7.4542,27000.0],["2002-10-04",7.4359,7.4818,7.4267,7.4267,10200.0],["2002-10-07",7.4175,7.4175,7.3826,7.3992,9600.0],["2002-10-08",7.4175,7.5231,7.4175,7.5047,36000.0],["2002-10-09",7.4818,7.4818,7.39,7.39,16200.0],["2002-10-10",7.367,7.367,7.3211,7.3441,13200.0],["2002-10-11",7.3386,7.3441,7.2982,7.3349,6000.0],["2002-10-14",7.3119,7.3395,7.3119,7.3395,4800.0],["2002-10-15",7.3386,7.3441,7.3165,7.3441,5400.0],["2002-10-16",7.367,7.367,7.2752,7.2752,5400.0],["2002-10-17",7.2982,7.3395,7.2982,7.3395,3000.0],["2002-10-18",7.3624,7.3992,7.3624,7.3992,3000.0],["2002-10-21",7.3955,7.4359,7.3955,7.4359,2400.0],["2002-10-22",7.4129,7.4359,7.4129,7.4359,1800.0],["2002-10-23",7.4579,7.4818,7.39,7.39,14400.0],["2002-10-24",7.4083,7.4083,7.4083,7.4083,1800.0],["2002-10-25",7.4249,7.4249,7.3992,7.3992,1200.0],["2002-10-28",7.4175,7.4175,7.3992,7.3992,1800.0],["2002-10-29",7.4175,7.4542,7.4175,7.4542,3000.0],["2002-10-30",7.4359,7.4542,7.3992,7.4175,16800.0],["2002-10-31",7.3992,7.3992,7.2155,7.3211,35400.0],["2002-11-01",7.3341,7.5285,7.322,7.5285,20400.0],["2002-11-04",7.5008,7.5924,7.5008,7.5924,3600.0],["2002-11-05",7.5934,7.5934,7.5693,7.5795,5400.0],["2002-11-06",7.5934,7.6304,7.5841,7.6304,6600.0],["2002-11-07",7.6184,7.6721,7.5934,7.6721,11400.0],["2002-11-08",7.6582,7.6628,7.6443,7.66,3600.0],["2002-11-11",7.6536,7.6582,7.6489,7.6489,9000.0],["2002-11-12",7.6443,7.7323,7.6443,7.7323,9600.0],["2002-11-13",7.7554,7.7554,7.7323,7.7323,7200.0],["2002-11-14",7.736,7.7786,7.736,7.7647,21000.0],["2002-11-15",7.7323,7.7323,7.7138,7.7138,3600.0],["2002-11-18",7.686,7.686,7.5934,7.5934,10200.0],["2002-11-19",7.61,7.61,7.5934,7.5934,1200.0],["2002-11-20",7.5656,7.5934,7.5656,7.5915,3000.0],["2002-11-21",7.5656,7.5656,7.5656,7.5656,600.0],["2002-11-22",7.5665,7.5665,7.5471,7.5471,12600.0],["2002-11-25",7.5471,7.5582,7.5471,7.5471,5400.0],["2002-11-26",7.5285,7.5285,7.4684,7.4684,4200.0],["2002-11-27",7.4823,7.4823,7.3721,7.3896,9000.0],["2002-11-29",7.3295,7.3295,7.297,7.3054,6600.0],["2002-12-02",7.3054,7.3248,7.2785,7.3146,8400.0],["2002-12-03",7.3387,7.3387,7.26,7.26,8400.0],["2002-12-04",7.26,7.26,7.2091,7.223,5400.0],["2002-12-05",7.223,7.2452,7.1998,7.222,3000.0],["2002-12-06",7.1998,7.3156,7.1998,7.3156,7800.0],["2002-12-09",7.2924,7.2924,7.223,7.2924,7200.0],["2002-12-10",7.2693,7.2924,7.2693,7.2785,7800.0],["2002-12-11",7.297,7.4313,7.297,7.4128,15000.0],["2002-12-12",7.4452,7.4637,7.4091,7.4091,15600.0],["2002-12-13",7.3989,7.4082,7.3433,7.3433,16200.0],["2002-12-16",7.3619,7.385,7.3619,7.385,3000.0],["2002-12-17",7.3628,7.385,7.3628,7.385,3600.0],["2002-12-18",7.3619,7.3619,7.3156,7.3156,4200.0],["2002-12-19",7.3387,7.3387,7.223,7.2693,13800.0],["2002-12-20",7.2461,7.2461,7.1859,7.2044,33600.0],["2002-12-23",7.2044,7.3285,7.2044,7.3276,14400.0],["2002-12-24",7.3276,7.3276,7.3276,7.3276,0.0],["2002-12-26",7.348,7.348,7.3295,7.3313,9600.0],["2002-12-27",7.348,7.385,7.335,7.3711,11400.0],["2002-12-30",7.3619,7.3619,7.2517,7.2517,12000.0],["2002-12-31",7.2517,7.2526,7.2276,7.2276,11400.0],["2003-01-02",7.2693,7.2915,7.2693,7.2739,8400.0],["2003-01-03",7.2739,7.3063,7.2739,7.3063,2400.0],["2003-01-06",7.3248,7.7332,7.3248,7.686,28800.0],["2003-01-07",7.6628,7.6628,7.5008,7.6119,31200.0],["2003-01-08",7.5943,7.5943,7.535,7.535,6000.0],["2003-01-09",7.5563,7.7323,7.5563,7.6869,21600.0],["2003-01-10",7.6637,7.7786,7.6637,7.7786,16200.0],["2003-01-13",7.7554,7.7554,7.6406,7.6406,9600.0],["2003-01-14",7.6174,7.6304,7.6054,7.6304,4200.0],["2003-01-15",7.6536,7.7323,7.6536,7.7323,5400.0],["2003-01-16",7.7554,7.7971,7.7554,7.7971,1800.0],["2003-01-17",7.8017,7.8017,7.7323,7.7601,7200.0],["2003-01-21",7.7786,7.8017,7.761,7.7925,10200.0],["2003-01-22",7.7786,7.7971,7.7693,7.7693,5400.0],["2003-01-23",7.7536,7.8017,7.7536,7.8017,3000.0],["2003-01-24",7.7786,7.7786,7.5934,7.5934,7800.0],["2003-01-27",7.5934,7.5934,7.4221,7.4452,19800.0],["2003-01-28",7.4637,7.4637,7.3619,7.385,11400.0],["2003-01-29",7.3619,7.385,7.3619,7.385,3000.0],["2003-01-30",7.3628,7.3628,7.2461,7.2461,9000.0],["2003-01-31",7.2693,7.3378,7.2693,7.3378,19800.0],["2003-02-03",7.3619,7.7184,7.3619,7.6258,40200.0],["2003-02-04",7.6443,7.6536,7.3804,7.4498,63000.0],["2003-02-05",7.4267,7.5934,7.3637,7.5471,45000.0],["2003-02-06",7.5684,7.5684,7.4749,7.4936,16200.0],["2003-02-07",7.4936,7.4936,7.4422,7.4656,7800.0],["2003-02-10",7.4656,7.4656,7.4516,7.4516,2400.0],["2003-02-11",7.4656,7.4656,7.3161,7.4049,24000.0],["2003-02-12",7.4049,7.4049,7.4049,7.4049,4800.0],["2003-02-13",7.4049,7.4049,7.4049,7.4049,0.0],["2003-02-14",7.3815,7.4049,7.3815,7.4049,1200.0],["2003-02-18",7.4282,7.4366,7.4049,7.4142,7800.0],["2003-02-19",7.4142,7.4142,7.4142,7.4142,0.0],["2003-02-20",7.4151,7.4151,7.4142,7.4142,4200.0],["2003-02-21",7.3955,7.4282,7.3871,7.4282,6600.0],["2003-02-24",7.4282,7.4376,7.3908,7.4002,5400.0],["2003-02-25",7.4282,7.4376,7.4049,7.4376,3000.0],["2003-02-26",7.4142,7.4142,7.4142,7.4142,7200.0],["2003-02-27",7.4329,7.4366,7.3768,7.4002,26400.0],["2003-02-28",7.3768,7.4002,7.3731,7.3731,6000.0],["2003-03-03",7.36,7.36,7.2881,7.3114,6000.0],["2003-03-04",7.3348,7.3348,7.2413,7.2507,18000.0],["2003-03-05",7.2787,7.2834,7.2133,7.2507,13800.0],["2003-03-06",7.2554,7.2881,7.2554,7.2881,7200.0],["2003-03-07",7.3114,7.3348,7.2974,7.2974,10800.0],["2003-03-10",7.2834,7.2834,7.1573,7.1573,4800.0],["2003-03-11",7.1432,7.1432,7.1423,7.1423,1200.0],["2003-03-12",7.1619,7.1806,7.1479,7.1479,3600.0],["2003-03-13",7.1694,7.19,7.1573,7.19,3000.0],["2003-03-14",7.1937,7.1937,7.0451,7.0451,9600.0],["2003-03-17",7.0685,7.2133,7.0685,7.2133,10800.0],["2003-03-18",7.2133,7.2133,7.2133,7.2133,4200.0],["2003-03-19",7.1946,7.2255,7.1666,7.2255,4800.0],["2003-03-20",7.2591,7.3908,7.2591,7.3908,6000.0],["2003-03-21",7.3908,7.3908,7.3404,7.3675,9600.0],["2003-03-24",7.3488,7.4002,7.3488,7.4002,1800.0],["2003-03-25",7.3908,7.3908,7.36,7.36,8400.0],["2003-03-26",7.3301,7.3301,7.3161,7.3161,3000.0],["2003-03-27",7.2881,7.2881,7.2329,7.2329,3000.0],["2003-03-28",7.26,7.2881,7.2507,7.2507,7200.0],["2003-03-31",7.2339,7.26,7.1479,7.1479,19200.0],["2003-04-01",7.1713,7.19,7.1498,7.19,5400.0],["2003-04-02",7.1946,7.2647,7.1946,7.2647,11400.0],["2003-04-03",7.2413,7.2647,7.1993,7.2647,7200.0],["2003-04-04",7.2656,7.2656,7.2227,7.2227,4200.0],["2003-04-07",7.2413,7.4086,7.2413,7.4049,30000.0],["2003-04-08",7.3834,7.474,7.3114,7.474,22800.0],["2003-04-09",7.4516,7.4656,7.4516,7.4656,2400.0],["2003-04-10",7.4656,7.4749,7.4656,7.4749,3600.0],["2003-04-11",7.4516,7.4609,7.4432,7.4432,6000.0],["2003-04-14",7.4656,7.4983,7.4376,7.4983,7800.0],["2003-04-15",7.531,7.5572,7.5217,7.5572,16200.0],["2003-04-16",7.5572,7.5572,7.5217,7.5217,4200.0],["2003-04-17",7.5497,7.6151,7.5497,7.6151,8400.0],["2003-04-21",7.6618,7.6618,7.6618,7.6618,7200.0],["2003-04-22",7.7085,7.802,7.7085,7.802,10800.0],["2003-04-23",7.8029,7.8029,7.7786,7.7786,1800.0],["2003-04-24",7.801,7.801,7.7366,7.7552,7200.0],["2003-04-25",7.7786,7.802,7.7786,7.802,5400.0],["2003-04-28",7.83,7.8861,7.8066,7.8861,5400.0],["2003-04-29",7.8674,7.8683,7.8487,7.8487,3000.0],["2003-04-30",7.8945,7.8954,7.8945,7.8954,3600.0],["2003-05-01",7.9001,7.9188,7.8777,7.9188,7200.0],["2003-05-02",7.8954,7.9515,7.8814,7.9515,6600.0],["2003-05-05",7.9627,7.9888,7.9627,7.9888,7800.0],["2003-05-06",7.9888,8.0075,7.8954,7.9888,15000.0],["2003-05-07",7.9608,8.0113,7.9608,8.0113,6000.0],["2003-05-08",8.0582,8.0582,7.8688,7.8688,12600.0],["2003-05-09",7.8688,7.9395,7.8688,7.9395,13200.0],["2003-05-12",7.9442,7.9442,7.8735,7.8971,16800.0],["2003-05-13",7.8942,7.915,7.8942,7.915,4800.0],["2003-05-14",7.8923,7.963,7.8923,7.963,13800.0],["2003-05-15",7.9395,7.9866,7.9395,7.9866,8400.0],["2003-05-16",7.963,7.9913,7.9489,7.9913,6000.0],["2003-05-19",7.9677,7.9687,7.9442,7.9677,11400.0],["2003-05-20",7.9677,8.0101,7.964,7.9866,13200.0],["2003-05-21",7.9866,7.9866,7.8688,7.8688,9000.0],["2003-05-22",7.8462,7.8462,7.8217,7.8217,3000.0],["2003-05-23",7.7981,7.8452,7.7708,7.8452,7800.0],["2003-05-27",7.9206,8.095,7.9206,8.0196,32400.0],["2003-05-28",8.0799,8.0799,8.0243,8.0337,7800.0],["2003-05-29",8.0667,8.0855,8.0384,8.0855,5400.0],["2003-05-30",8.1044,8.1505,8.0196,8.0808,23400.0],["2003-06-02",8.1279,8.1326,8.11,8.11,9000.0],["2003-06-03",8.1232,8.1326,8.0949,8.1326,11400.0],["2003-06-04",8.1505,8.1986,8.0808,8.1986,17400.0],["2003-06-05",8.1986,8.241,8.1986,8.241,10800.0],["2003-06-06",8.241,8.241,8.2269,8.2401,18600.0],["2003-06-09",8.1044,8.1637,8.1044,8.1524,12000.0],["2003-06-10",8.1741,8.1741,8.1289,8.1289,3000.0],["2003-06-11",8.1053,8.1053,7.8358,7.8952,34800.0],["2003-06-12",7.8716,8.0101,7.8716,7.9875,17400.0],["2003-06-13",8.0092,8.0384,8.0054,8.0139,13800.0],["2003-06-16",8.0572,8.1986,8.0346,8.1986,14400.0],["2003-06-17",8.208,8.208,8.1185,8.1232,76200.0],["2003-06-18",8.1138,8.1421,8.1138,8.1421,5400.0],["2003-06-19",8.1421,8.1421,8.0997,8.1006,7800.0],["2003-06-20",8.1006,8.1006,8.0761,8.0761,4800.0],["2003-06-23",8.0761,8.0761,7.9724,7.9724,50400.0],["2003-06-24",7.9724,7.9772,7.9677,7.9677,6600.0],["2003-06-25",7.9819,7.9819,7.9253,7.963,12600.0],["2003-06-26",7.9724,7.9819,7.963,7.963,14400.0],["2003-06-27",7.9819,8.0101,7.9159,7.9442,24600.0],["2003-06-30",7.9677,8.0337,7.9677,8.0337,51000.0],["2003-07-01",8.0196,8.0196,7.963,8.0158,34200.0],["2003-07-02",8.0007,8.0101,7.7745,7.8782,141000.0],["2003-07-03",7.9253,7.9489,7.9253,7.9489,11400.0],["2003-07-07",7.9771,8.1515,7.9771,8.0478,84600.0],["2003-07-08",8.0478,8.1044,8.0101,8.1044,24600.0],["2003-07-09",8.0761,8.0761,8.0101,8.029,21600.0],["2003-07-10",8.0111,8.0111,7.963,8.0083,9600.0],["2003-07-11",7.9866,8.0101,7.9866,8.0101,3000.0],["2003-07-14",8.0101,8.0101,7.9866,8.0092,16800.0],["2003-07-15",8.0092,8.0101,7.9866,8.0101,13200.0],["2003-07-16",7.9979,7.9979,7.9866,7.996,6000.0],["2003-07-17",8.0101,8.0101,7.9536,8.0092,12600.0],["2003-07-18",7.9866,8.0092,7.9677,7.996,7800.0],["2003-07-21",8.0101,8.0337,8.0101,8.0148,10800.0],["2003-07-22",8.0328,8.0808,8.0328,8.0808,4200.0],["2003-07-23",8.1034,8.1044,8.0591,8.0601,6000.0],["2003-07-24",8.0799,8.1044,8.0148,8.0158,10200.0],["2003-07-25",8.0337,8.1034,8.0337,8.1034,7200.0],["2003-07-28",8.0931,8.1279,8.0836,8.1044,43800.0],["2003-07-29",8.1044,8.1044,8.0573,8.0582,5400.0],["2003-07-30",8.0808,8.0808,7.9281,7.9753,18000.0],["2003-07-31",7.9988,8.0007,7.9536,8.0007,5400.0],["2003-08-01",7.963,7.963,7.8688,7.8688,7200.0],["2003-08-04",7.8697,7.8697,7.7981,7.8452,10800.0],["2003-08-05",7.8462,7.8462,7.8217,7.833,8400.0],["2003-08-06",7.8217,7.8688,7.7981,7.8499,5400.0],["2003-08-07",7.8203,7.8659,7.748,7.8659,13800.0],["2003-08-08",7.8659,7.8659,7.748,7.7718,12600.0],["2003-08-11",7.7927,7.9382,7.7927,7.9382,19800.0],["2003-08-12",7.9619,8.0304,7.9429,8.0304,18000.0],["2003-08-13",8.0332,8.0789,8.0332,8.0789,7800.0],["2003-08-14",8.0551,8.0798,8.0446,8.0684,10200.0],["2003-08-15",8.0808,8.0808,8.0808,8.0808,6000.0],["2003-08-18",8.1045,8.1283,8.0712,8.1045,40800.0],["2003-08-19",8.1045,8.1758,8.1045,8.1758,21000.0],["2003-08-20",8.1996,8.2709,8.1521,8.1749,66600.0],["2003-08-21",8.1986,8.2471,8.1283,8.1283,9000.0],["2003-08-22",8.1758,8.1948,8.0579,8.0579,12600.0],["2003-08-25",8.057,8.057,7.9857,8.0095,6000.0],["2003-08-26",8.0104,8.0237,8.0104,8.0237,3600.0],["2003-08-27",8.0475,8.076,8.0237,8.076,4200.0],["2003-08-28",8.095,8.1093,7.9429,7.9904,27600.0],["2003-08-29",8.0142,8.038,8.0047,8.0047,6600.0],["2003-09-02",8.019,8.0998,8.019,8.0998,13800.0],["2003-09-03",8.1188,8.1616,8.057,8.0808,19800.0],["2003-09-04",8.1045,8.1521,8.0095,8.0095,11400.0],["2003-09-05",8.0095,8.0104,7.8688,7.8906,30600.0],["2003-09-08",7.902,8.0332,7.902,8.0332,9000.0],["2003-09-09",8.056,8.1188,8.056,8.0808,3000.0],["2003-09-10",8.1045,8.1064,8.1045,8.1055,6000.0],["2003-09-11",8.1292,8.2234,8.1188,8.2234,12000.0],["2003-09-12",8.1996,8.3422,8.1996,8.3422,11400.0],["2003-09-15",8.366,8.366,8.2234,8.2234,9600.0],["2003-09-16",8.1996,8.3089,8.1996,8.3089,10800.0],["2003-09-17",8.2709,8.3089,8.2614,8.307,9000.0],["2003-09-18",8.2832,8.3422,8.2709,8.3422,6600.0],["2003-09-19",8.3184,8.366,8.3184,8.366,3000.0],["2003-09-22",8.3422,8.3897,8.2709,8.3897,19200.0],["2003-09-23",8.3897,8.4125,8.3669,8.3669,7200.0],["2003-09-24",8.3622,8.3622,8.3099,8.3184,7800.0],["2003-09-25",8.3422,8.3431,8.2804,8.2804,11400.0],["2003-09-26",8.2614,8.2614,8.1996,8.1996,12000.0],["2003-09-29",8.1758,8.1758,8.0332,8.0475,18000.0],["2003-09-30",8.0332,8.0808,7.9857,8.0332,25200.0],["2003-10-01",8.0332,8.1806,8.0332,8.1806,6000.0],["2003-10-02",8.1863,8.2519,8.1758,8.2234,21600.0],["2003-10-03",8.2471,8.3498,8.2471,8.3184,12600.0],["2003-10-06",8.3374,8.366,8.2899,8.366,11400.0],["2003-10-07",8.3422,8.4087,8.3289,8.4087,7200.0],["2003-10-08",8.3916,8.3916,8.3184,8.3184,6600.0],["2003-10-09",8.3612,8.384,8.3232,8.3517,31800.0],["2003-10-10",8.345,8.345,8.3089,8.3089,2400.0],["2003-10-13",8.2852,8.3279,8.2852,8.3279,4200.0],["2003-10-14",8.3422,8.3897,8.3412,8.3897,4800.0],["2003-10-15",8.3897,8.404,8.3565,8.404,3600.0],["2003-10-16",8.3802,8.404,8.3707,8.3945,6000.0],["2003-10-17",8.3707,8.3793,8.366,8.366,6000.0],["2003-10-20",8.3679,8.3897,8.3184,8.3726,6000.0],["2003-10-21",8.3726,8.3726,8.1996,8.1996,20400.0],["2003-10-22",8.1758,8.2329,8.1587,8.1587,8400.0],["2003-10-23",8.1559,8.1559,8.134,8.134,6600.0],["2003-10-24",8.1102,8.134,8.0808,8.1283,13800.0],["2003-10-27",8.1758,8.2709,8.1758,8.2471,6000.0],["2003-10-28",8.2661,8.269,8.1758,8.2234,9600.0],["2003-10-29",8.2471,8.3184,8.2471,8.2947,15000.0],["2003-10-30",8.3184,8.366,8.3099,8.3422,5400.0],["2003-10-31",8.366,8.4135,8.366,8.4135,12600.0],["2003-11-03",8.4135,8.423,8.3707,8.3945,12000.0],["2003-11-04",8.3945,8.4848,8.3945,8.4848,13200.0],["2003-11-05",8.4629,8.4848,8.4629,8.4848,3000.0],["2003-11-06",8.5019,8.5306,8.4846,8.5306,9000.0],["2003-11-07",8.5402,8.5785,8.5306,8.5306,20400.0],["2003-11-10",8.5402,8.5402,8.5162,8.5402,48600.0],["2003-11-11",8.5162,8.5402,8.4923,8.5402,11400.0],["2003-11-12",8.5402,8.5459,8.5306,8.545,18600.0],["2003-11-13",8.5498,8.5517,8.5229,8.545,5400.0],["2003-11-14",8.5546,8.5546,8.4827,8.4827,7800.0],["2003-11-17",8.4827,8.4827,8.3533,8.3533,22800.0],["2003-11-18",8.3533,8.3772,8.2383,8.2383,12000.0],["2003-11-19",8.2622,8.4204,8.2431,8.3868,16200.0],["2003-11-20",8.4108,8.4491,8.3389,8.3389,14400.0],["2003-11-21",8.3629,8.3868,8.2622,8.3149,19800.0],["2003-11-24",8.3389,8.4923,8.3389,8.43,12600.0],["2003-11-25",8.4539,8.5354,8.4539,8.5354,4800.0],["2003-11-26",8.5498,8.5594,8.5066,8.5306,10800.0],["2003-11-28",8.5114,8.5124,8.5057,8.5057,2400.0],["2003-12-01",8.4827,8.5162,8.4827,8.5019,6000.0],["2003-12-02",8.5402,8.5689,8.5402,8.545,12600.0],["2003-12-03",8.521,8.545,8.499,8.5019,6600.0],["2003-12-04",8.4779,8.4779,8.3868,8.4108,4200.0],["2003-12-05",8.3868,8.4108,8.3868,8.4079,4200.0],["2003-12-08",8.4079,8.4079,8.3389,8.3725,13800.0],["2003-12-09",8.3916,8.3916,8.359,8.359,12000.0],["2003-12-10",8.3389,8.3389,8.2594,8.2594,11400.0],["2003-12-11",8.2594,8.4309,8.2594,8.4309,6000.0],["2003-12-12",8.4539,8.5306,8.4348,8.5306,10800.0],["2003-12-15",8.5546,8.5737,8.4348,8.4348,11400.0],["2003-12-16",8.4108,8.4348,8.3006,8.3006,20400.0],["2003-12-17",8.3245,8.3389,8.1108,8.1855,24600.0],["2003-12-18",8.2095,8.5066,8.2095,8.5066,31200.0],["2003-12-19",8.5018,8.5018,8.406,8.407,10200.0],["2003-12-22",8.4309,8.4827,8.382,8.382,6600.0],["2003-12-23",8.406,8.406,8.3389,8.3811,12000.0],["2003-12-24",8.3571,8.3571,8.338,8.338,2400.0],["2003-12-26",8.3619,8.4348,8.3619,8.406,12600.0],["2003-12-29",8.43,8.5306,8.43,8.5306,5400.0],["2003-12-30",8.5546,8.5977,8.5546,8.5977,12600.0],["2003-12-31",8.5977,8.5977,8.5546,8.5546,6600.0],["2004-01-02",8.5546,8.5546,8.5306,8.5402,3600.0],["2004-01-05",8.521,8.5546,8.4817,8.5546,14400.0],["2004-01-06",8.5306,8.5306,8.4549,8.4549,12600.0],["2004-01-07",8.4827,8.4827,8.4223,8.4223,8400.0],["2004-01-08",8.3983,8.4348,8.3983,8.4348,6600.0],["2004-01-09",8.4587,8.5018,8.4491,8.4827,9600.0],["2004-01-12",8.5066,8.5785,8.5066,8.545,10200.0],["2004-01-13",8.5306,8.6025,8.5306,8.6025,14400.0],["2004-01-14",8.6025,8.6169,8.6025,8.6169,10200.0],["2004-01-15",8.5929,8.615,8.5785,8.5785,7800.0],["2004-01-16",8.5785,8.5785,8.5316,8.5498,7800.0],["2004-01-20",8.5498,8.5977,8.5306,8.5977,6600.0],["2004-01-21",8.5737,8.5967,8.5594,8.5881,3000.0],["2004-01-22",8.5881,8.5891,8.5622,8.5785,12000.0],["2004-01-23",8.59,8.59,8.5594,8.5805,4800.0],["2004-01-26",8.5785,8.6265,8.5785,8.6265,9600.0],["2004-01-27",8.6265,8.6265,8.5594,8.6082,13200.0],["2004-01-28",8.6178,8.6313,8.5785,8.5929,10200.0],["2004-01-29",8.5785,8.5939,8.5114,8.5546,14400.0],["2004-01-30",8.6983,8.8661,8.6983,8.7463,106800.0],["2004-02-02",9.0578,9.2734,8.9859,9.1776,100200.0],["2004-02-03",9.2974,9.3933,9.2255,9.3501,41400.0],["2004-02-04",9.3933,9.6329,9.3933,9.4891,41400.0],["2004-02-05",9.5871,9.6113,9.4751,9.563,24600.0],["2004-02-06",9.563,9.563,9.3698,9.4307,27000.0],["2004-02-09",9.4181,9.5176,9.3727,9.5176,20400.0],["2004-02-10",9.5389,9.8045,9.5389,9.8045,39600.0],["2004-02-11",9.8286,10.1522,9.8286,10.1522,17400.0],["2004-02-12",10.1039,10.1039,10.017,10.0943,27000.0],["2004-02-13",10.046,10.046,9.9011,9.9301,10800.0],["2004-02-17",9.9494,10.1909,9.9494,10.1909,24000.0],["2004-02-18",10.0943,10.2633,9.9494,10.2633,32400.0],["2004-02-19",10.3029,10.7028,10.3029,10.6545,37800.0],["2004-02-20",10.6256,10.867,10.3841,10.7299,37800.0],["2004-02-23",10.754,10.867,10.698,10.7705,27600.0],["2004-02-24",10.7946,10.867,10.7666,10.7666,21600.0],["2004-02-25",10.7222,10.7222,10.4324,10.4565,37200.0],["2004-02-26",10.442,10.4565,10.4314,10.4324,15600.0],["2004-02-27",10.3841,10.6256,10.3841,10.4807,22800.0],["2004-03-01",10.529,11.0119,10.529,11.0119,38400.0],["2004-03-02",11.0844,11.0844,10.7801,10.7801,43400.0],["2004-03-03",10.783,10.783,10.2585,10.5106,38400.0],["2004-03-04",10.4758,10.5193,10.3889,10.5193,42600.0],["2004-03-05",10.4469,10.5164,10.4324,10.5077,14600.0],["2004-03-08",10.5077,10.5193,10.4324,10.4353,21400.0],["2004-03-09",10.4353,10.6497,10.4034,10.4353,24200.0],["2004-03-10",10.4324,10.5048,10.4179,10.4179,10000.0],["2004-03-11",10.4903,10.5396,10.444,10.4903,17600.0],["2004-03-12",10.4555,10.4613,10.4121,10.4469,45800.0],["2004-03-15",10.4353,10.4353,10.2846,10.3599,18400.0],["2004-03-16",10.3512,10.4324,10.2991,10.2991,15800.0],["2004-03-17",10.3164,10.4034,10.2585,10.3599,8000.0],["2004-03-18",10.3309,10.3309,10.1716,10.2962,12600.0],["2004-03-19",10.3686,10.3686,9.9977,10.0382,21400.0],["2004-03-22",10.0701,10.1716,9.9745,10.1716,15200.0],["2004-03-23",10.3164,10.3773,10.273,10.3744,16800.0],["2004-03-24",10.3164,10.3164,10.1136,10.1716,20400.0],["2004-03-25",10.244,10.4816,10.215,10.4556,24400.0],["2004-03-26",10.4555,10.4613,10.3541,10.357,8000.0],["2004-03-29",10.3889,10.3889,10.186,10.244,20600.0],["2004-03-30",10.244,10.2875,10.0556,10.0556,14600.0],["2004-03-31",10.0267,10.073,9.9977,10.044,17000.0],["2004-04-01",10.0701,10.1339,10.0382,10.1281,9800.0],["2004-04-02",10.1571,10.3744,10.1281,10.3744,11600.0],["2004-04-05",10.4034,10.4787,10.3309,10.4469,13400.0],["2004-04-06",10.5048,10.7048,10.5048,10.6236,11200.0],["2004-04-07",10.6207,10.6236,10.4903,10.4903,8800.0],["2004-04-08",10.5628,10.5773,10.4208,10.4208,19400.0],["2004-04-12",10.4208,10.4903,10.4208,10.4613,8400.0],["2004-04-13",10.4903,10.5164,10.2875,10.2875,18200.0],["2004-04-14",10.2875,10.5077,10.2875,10.3802,13800.0],["2004-04-15",10.4034,10.4903,10.3454,10.4005,19000.0],["2004-04-16",10.4179,10.5193,10.302,10.4787,12200.0],["2004-04-19",10.4468,10.4845,10.2904,10.4787,31600.0],["2004-04-20",10.5048,10.5193,10.3454,10.3454,14200.0],["2004-04-21",10.4034,10.4324,10.3976,10.4295,12200.0],["2004-04-22",10.4584,10.7511,10.4584,10.7482,13400.0],["2004-04-23",10.7482,10.7482,10.5541,10.6062,12000.0],["2004-04-26",10.6352,10.7511,10.6352,10.7511,6200.0],["2004-04-27",10.7946,10.867,10.6932,10.7019,24600.0],["2004-04-28",10.7366,10.7366,10.4613,10.4613,13200.0],["2004-04-29",10.4005,10.4613,10.3599,10.3599,19800.0],["2004-04-30",10.3309,10.3541,9.9977,10.0411,19600.0],["2004-05-03",10.0672,10.2585,10.0672,10.2585,21800.0],["2004-05-04",10.2875,10.5628,10.2875,10.4498,16800.0],["2004-05-05",10.5512,10.5917,10.186,10.2237,38200.0],["2004-05-06",10.2382,10.273,10.0093,10.0267,19800.0],["2004-05-07",10.0556,10.0556,9.7803,9.7948,25800.0],["2004-05-10",9.7058,9.7817,9.6386,9.6795,54000.0],["2004-05-11",9.7087,9.8401,9.7087,9.7817,8800.0],["2004-05-12",9.7525,9.8109,9.6357,9.8109,10200.0],["2004-05-13",9.8109,9.8693,9.7642,9.7642,10600.0],["2004-05-14",9.7934,9.8839,9.7642,9.8372,17800.0],["2004-05-17",9.8109,9.8109,9.4313,9.4926,17400.0],["2004-05-18",9.405,9.5043,9.405,9.5043,5800.0],["2004-05-19",9.5335,9.5335,8.7626,8.8619,63000.0],["2004-05-20",8.8327,9.0079,8.8327,8.9758,39200.0],["2004-05-21",8.9758,9.1685,8.9758,9.1685,26200.0],["2004-05-24",9.1685,9.6357,9.1685,9.6328,23800.0],["2004-05-25",9.6357,9.7379,9.4897,9.5481,27600.0],["2004-05-26",9.5043,9.5189,9.4196,9.4225,19000.0],["2004-05-27",9.4167,9.5481,9.4167,9.478,9000.0],["2004-05-28",9.5131,9.5189,9.4897,9.4897,11000.0],["2004-06-01",9.5043,9.5919,9.3612,9.3875,29400.0],["2004-06-02",9.4167,9.4547,9.3437,9.4225,24000.0],["2004-06-03",9.3729,9.3758,9.2123,9.2123,10600.0],["2004-06-04",9.2152,9.5043,9.2123,9.4897,14200.0],["2004-06-07",9.5189,9.7029,9.4897,9.6678,15800.0],["2004-06-08",9.6678,9.7233,9.6357,9.7058,31000.0],["2004-06-09",9.7408,9.7642,9.5218,9.5247,10200.0],["2004-06-10",9.5598,9.5861,9.5131,9.5861,25000.0],["2004-06-14",9.5861,9.5861,9.3145,9.3145,15400.0],["2004-06-15",9.3145,9.3933,9.259,9.3145,38400.0],["2004-06-16",9.3408,9.3437,9.3145,9.3437,21800.0],["2004-06-17",9.3437,9.4751,9.2707,9.4751,17600.0],["2004-06-18",9.4751,9.6649,9.4751,9.6445,31800.0],["2004-06-21",9.6649,9.9481,9.6357,9.878,18200.0],["2004-06-22",9.843,9.8459,9.6094,9.6474,19200.0],["2004-06-23",9.6766,9.7525,9.6678,9.7262,8400.0],["2004-06-24",9.7496,9.7817,9.6941,9.7496,12000.0],["2004-06-25",9.7525,9.9569,9.5627,9.9569,56200.0],["2004-06-28",10.0299,10.0445,9.7466,9.7466,34800.0],["2004-06-29",9.7496,9.8985,9.7437,9.8634,17400.0],["2004-06-30",9.8985,10.1029,9.8985,9.9277,13200.0],["2004-07-01",9.9569,9.9569,9.7817,9.8313,8400.0],["2004-07-02",9.8197,9.8926,9.8197,9.8926,3400.0],["2004-07-06",9.9277,9.9715,9.8926,9.9364,32600.0],["2004-07-07",9.9014,9.9423,9.9014,9.9335,27400.0],["2004-07-08",9.9043,10.0007,9.8926,9.9277,43200.0],["2004-07-09",9.9569,10.0007,9.9423,9.9802,3200.0],["2004-07-12",9.9569,9.9569,9.6795,9.6883,17400.0],["2004-07-13",9.6503,9.6795,9.6474,9.6532,9000.0],["2004-07-14",9.6532,9.7525,9.6503,9.6941,6400.0],["2004-07-15",9.7087,9.7087,9.6561,9.6649,2600.0],["2004-07-16",9.7087,9.7087,9.5481,9.5481,14800.0],["2004-07-19",9.5131,9.5131,9.3437,9.3729,8200.0],["2004-07-20",9.3641,9.4897,9.3583,9.4897,5800.0],["2004-07-21",9.5189,9.5189,9.2269,9.2269,12000.0],["2004-07-22",9.2123,9.2269,9.1685,9.1977,6200.0],["2004-07-23",9.2415,9.2444,9.1685,9.1685,12000.0],["2004-07-26",9.1393,9.1744,9.0021,9.005,6000.0],["2004-07-27",9.04,9.1539,9.04,9.1189,13000.0],["2004-07-28",9.1247,9.2765,9.0605,9.2765,15400.0],["2004-07-29",9.3057,9.3729,9.2561,9.3729,10000.0],["2004-07-30",9.3379,9.3933,9.3379,9.3583,4600.0],["2004-08-02",9.3291,9.5247,9.3291,9.5247,11800.0],["2004-08-03",9.3495,9.5919,9.3495,9.5598,29200.0],["2004-08-04",9.5247,9.5247,9.4021,9.4751,8600.0],["2004-08-05",9.5089,9.559,9.4942,9.506,6400.0],["2004-08-06",9.4707,9.4854,9.4413,9.4471,10400.0],["2004-08-09",9.506,9.5354,9.4177,9.4177,9800.0],["2004-08-10",9.3824,9.5649,9.3824,9.5649,4400.0],["2004-08-11",9.5354,9.5384,9.4766,9.5031,6800.0],["2004-08-12",9.5649,9.5678,9.4766,9.5649,19000.0],["2004-08-13",9.5943,9.6061,9.5207,9.5619,6400.0],["2004-08-16",9.5649,9.712,9.5649,9.7091,7000.0],["2004-08-17",9.712,9.7562,9.6973,9.7414,4800.0],["2004-08-18",9.7562,9.9239,9.7562,9.9239,5400.0],["2004-08-19",9.8886,9.9622,9.8886,9.9622,3400.0],["2004-08-20",9.9887,10.0416,9.9533,10.0416,4000.0],["2004-08-23",10.0416,10.1535,10.0387,10.0593,10000.0],["2004-08-24",10.0622,10.0652,9.9916,10.0505,14200.0],["2004-08-25",10.0769,10.2182,10.0769,10.1829,9200.0],["2004-08-26",10.1476,10.1829,10.1123,10.1358,15200.0],["2004-08-27",10.1005,10.1505,10.0799,10.1093,15000.0],["2004-08-30",10.1093,10.1388,10.0799,10.0799,12600.0],["2004-08-31",10.1093,10.1093,10.0299,10.0593,6600.0],["2004-09-01",10.1182,10.2859,10.1182,10.18,27000.0],["2004-09-02",10.2212,10.2859,10.1564,10.2859,6000.0],["2004-09-03",10.2859,10.3006,10.1594,10.1682,7600.0],["2004-09-07",10.1829,10.227,10.1446,10.2123,5400.0],["2004-09-08",10.177,10.2123,10.124,10.1564,11000.0],["2004-09-09",10.1829,10.4242,10.1476,10.4242,26400.0],["2004-09-10",10.3889,10.4772,10.3889,10.4772,5800.0],["2004-09-13",10.4772,10.5125,10.4507,10.4537,9400.0],["2004-09-14",10.4242,10.4242,10.3595,10.3683,4600.0],["2004-09-15",10.333,10.3595,10.2977,10.3153,4400.0],["2004-09-16",10.3448,10.3448,10.227,10.23,10200.0],["2004-09-17",10.23,10.23,10.0034,10.0034,30000.0],["2004-09-20",10.0357,10.0357,9.9357,9.9975,12600.0],["2004-09-21",10.0328,10.0328,9.9063,9.918,13600.0],["2004-09-22",9.8886,9.8886,9.6679,9.6708,16800.0],["2004-09-23",9.7032,9.7414,9.6708,9.7385,9400.0],["2004-09-24",9.7414,9.7414,9.712,9.712,1200.0],["2004-09-27",9.7562,9.765,9.7267,9.7297,14600.0],["2004-09-28",9.712,9.7414,9.712,9.7414,9400.0],["2004-09-29",9.7414,9.8709,9.7414,9.8415,4600.0],["2004-09-30",9.8062,9.8415,9.7179,9.7179,5600.0],["2004-10-01",9.7532,10.074,9.7532,10.0711,12000.0],["2004-10-04",10.0357,10.0799,10.0063,10.0652,11800.0],["2004-10-05",10.0652,10.1535,10.0652,10.1535,3800.0],["2004-10-06",10.124,10.3742,10.1093,10.3742,7400.0],["2004-10-07",10.3477,10.3477,10.1858,10.1858,9600.0],["2004-10-08",10.1535,10.1535,10.1093,10.1093,8600.0],["2004-10-11",10.0799,10.1888,10.0799,10.1888,5400.0],["2004-10-12",10.2241,10.2447,10.1888,10.227,6000.0],["2004-10-13",10.2565,10.2565,10.0828,10.0828,7200.0],["2004-10-14",10.0828,10.0828,9.8974,9.8974,14000.0],["2004-10-15",9.8798,10.0357,9.8003,10.0299,7800.0],["2004-10-18",10.0063,10.0652,10.0063,10.0652,2200.0],["2004-10-19",10.0946,10.1123,9.9769,10.0063,8200.0],["2004-10-20",9.9769,10.0357,9.9769,10.0357,3200.0],["2004-10-21",10.0652,10.0681,10.0357,10.0681,3400.0],["2004-10-22",10.0681,10.0681,9.9769,9.9769,6800.0],["2004-10-25",9.9769,10.0151,9.9769,9.9945,2800.0],["2004-10-26",10.0063,10.0711,9.9769,10.0711,10600.0],["2004-10-27",10.0357,10.0681,10.0357,10.0681,9000.0],["2004-10-28",10.0711,10.0711,9.9681,9.9739,9200.0],["2004-10-29",10.0063,10.0357,9.9622,9.9651,7200.0],["2004-11-01",9.9533,9.9563,9.8062,9.8592,10400.0],["2004-11-02",9.8297,9.8739,9.7591,9.7591,12600.0],["2004-11-03",9.7709,9.7827,9.712,9.7768,19600.0],["2004-11-04",9.7397,9.7575,9.6804,9.7575,16400.0],["2004-11-05",9.7871,9.9265,9.7664,9.9265,9400.0],["2004-11-08",9.9414,10.0066,9.9414,9.9918,8200.0],["2004-11-09",10.0214,10.0511,10.0185,10.0481,3400.0],["2004-11-10",10.0778,10.3269,10.0689,10.3062,16200.0],["2004-11-11",10.3358,10.5642,10.3358,10.5583,12400.0],["2004-11-12",10.5582,10.7718,10.4989,10.7718,15800.0],["2004-11-15",10.7955,10.8252,10.6887,10.7036,5200.0],["2004-11-16",10.7214,10.8252,10.7214,10.7748,8800.0],["2004-11-17",10.7303,10.7955,10.6917,10.7955,12400.0],["2004-11-18",10.8074,10.8252,10.7451,10.8103,5400.0],["2004-11-19",10.8103,10.8786,10.7748,10.843,10200.0],["2004-11-22",10.8252,11.2196,10.7362,11.2196,26000.0],["2004-11-23",11.2048,11.27,11.1811,11.27,31800.0],["2004-11-24",11.27,11.6526,11.27,11.4925,27000.0],["2004-11-26",11.4925,11.6408,11.4925,11.5073,3800.0],["2004-11-29",11.5073,11.537,11.3353,11.537,16000.0],["2004-11-30",11.5073,11.5073,11.4124,11.4332,15200.0],["2004-12-01",11.4035,11.4658,11.27,11.27,143600.0],["2004-12-02",11.3056,11.3471,11.27,11.3264,16000.0],["2004-12-03",11.3561,11.3561,11.1811,11.2107,10200.0],["2004-12-06",11.1811,11.1811,11.0921,11.1218,14600.0],["2004-12-07",11.0921,11.1099,10.9705,10.9705,13000.0],["2004-12-08",10.9438,11.0357,10.9319,11.0239,18600.0],["2004-12-09",10.9883,11.0239,10.9438,11.0239,4000.0],["2004-12-10",11.0535,11.101,11.0535,11.101,4400.0],["2004-12-13",11.1366,11.2256,11.101,11.2256,10400.0],["2004-12-14",11.2552,11.2552,11.1455,11.1633,8600.0],["2004-12-15",11.1989,11.2078,11.012,11.0624,23000.0],["2004-12-16",11.0862,11.0921,10.9201,11.0891,17000.0],["2004-12-17",11.0862,11.1218,11.0328,11.1218,13200.0],["2004-12-20",11.1218,11.1247,11.0328,11.0684,5600.0],["2004-12-21",11.104,11.104,10.9675,11.0565,8600.0],["2004-12-22",11.0921,11.1722,11.0328,11.0624,8000.0],["2004-12-23",11.0328,11.0624,10.9735,11.0091,3600.0],["2004-12-27",11.0387,11.0387,10.9586,10.9735,3000.0],["2004-12-28",10.9438,11.0476,10.9141,11.0476,11400.0],["2004-12-29",11.0476,11.0624,10.9438,10.9438,4200.0],["2004-12-30",10.9141,11.0239,10.8845,10.9201,10800.0],["2004-12-31",10.8845,10.8845,10.7451,10.7955,20800.0],["2005-01-03",10.7985,10.7985,10.3803,10.4574,17600.0],["2005-01-04",10.3091,10.3803,10.2913,10.3506,31200.0],["2005-01-05",10.3803,10.4129,10.2913,10.3062,14200.0],["2005-01-06",10.2617,10.4248,10.232,10.4248,23200.0],["2005-01-07",10.4693,10.4841,10.2023,10.2053,12000.0],["2005-01-10",10.2053,10.3655,10.2024,10.2617,21200.0],["2005-01-11",10.232,10.232,10.1134,10.1608,11600.0],["2005-01-12",10.1312,10.2024,9.9977,10.2024,17200.0],["2005-01-13",10.1608,10.2913,10.1134,10.1134,16600.0],["2005-01-14",10.1579,10.2468,10.1519,10.2468,15400.0],["2005-01-18",10.2765,10.3625,10.232,10.3595,9400.0],["2005-01-19",10.3625,10.3625,10.1282,10.1282,10400.0],["2005-01-20",10.0985,10.232,10.0274,10.1519,30400.0],["2005-01-21",10.1519,10.1519,10.0392,10.0541,8800.0],["2005-01-24",10.1282,10.1282,9.7308,9.7427,39800.0],["2005-01-25",9.7871,9.9058,9.5321,9.5766,46800.0],["2005-01-26",9.6092,9.8583,9.5855,9.8583,25600.0],["2005-01-27",9.8583,9.888,9.7871,9.8791,31400.0],["2005-01-28",9.8465,9.9799,9.8168,9.9799,21800.0],["2005-01-31",10.0096,10.1312,9.9354,10.0748,29200.0],["2005-02-01",10.1104,10.1104,9.9799,9.9799,20600.0],["2005-02-02",9.9503,10.1341,9.8583,10.1341,14800.0],["2005-02-03",10.283,10.3906,10.2531,10.3547,41800.0],["2005-02-04",10.4624,10.5251,10.3637,10.5251,20400.0],["2005-02-07",10.5251,10.573,10.4683,10.564,13800.0],["2005-02-08",10.5371,10.7613,10.4982,10.7463,31000.0],["2005-02-09",10.7613,11.117,10.7374,10.8809,38200.0],["2005-02-10",10.851,10.8809,10.6806,10.7493,24200.0],["2005-02-11",10.7015,11.0752,10.6716,11.0303,17600.0],["2005-02-14",10.9974,11.0512,10.9556,11.0333,12800.0],["2005-02-15",11.0453,11.105,10.9377,10.9915,13600.0],["2005-02-16",11.0004,11.2904,10.9317,11.2904,15000.0],["2005-02-17",11.3292,11.4339,11.1499,11.1499,14800.0],["2005-02-18",11.1798,11.2097,10.8898,10.9526,16600.0],["2005-02-22",10.9317,10.9317,10.5431,10.549,20400.0],["2005-02-23",10.5132,10.5819,10.4624,10.4624,10800.0],["2005-02-24",10.4624,10.4624,10.3876,10.4624,17800.0],["2005-02-25",10.4624,10.6537,10.4086,10.6268,11200.0],["2005-02-28",10.6866,10.6866,10.567,10.567,12800.0],["2005-03-01",10.5969,10.7673,10.5969,10.7164,18200.0],["2005-03-02",10.8659,11.4309,10.8659,11.4309,47400.0],["2005-03-03",11.4667,11.4667,11.3292,11.389,22600.0],["2005-03-04",11.4099,11.6581,11.3292,11.6551,18600.0],["2005-03-07",11.6581,11.6879,11.5385,11.5445,13800.0],["2005-03-08",11.5385,11.5833,11.5385,11.5385,6200.0],["2005-03-09",11.6132,11.6132,11.4757,11.5086,14000.0],["2005-03-10",11.5385,11.5385,11.4757,11.4936,15800.0],["2005-03-11",11.5235,11.5684,11.4159,11.4189,17400.0],["2005-03-14",11.4936,11.5983,11.4638,11.5475,18400.0],["2005-03-15",11.5983,11.6252,11.3083,11.3083,24200.0],["2005-03-16",11.2934,11.2934,11.2097,11.2246,9400.0],["2005-03-17",11.2545,11.2904,11.2306,11.2306,8000.0],["2005-03-18",11.2396,11.2396,11.0901,11.108,40400.0],["2005-03-21",11.108,11.108,10.9317,10.9765,10600.0],["2005-03-22",11.0004,11.0004,10.9287,10.9287,7200.0],["2005-03-23",10.9317,10.9705,10.7613,10.7643,14600.0],["2005-03-24",10.7762,10.7762,10.7164,10.7523,6000.0],["2005-03-28",10.7523,10.7583,10.6118,10.6148,9000.0],["2005-03-29",10.6118,10.6148,10.283,10.3159,28400.0],["2005-03-30",10.2979,10.4444,10.2681,10.3816,21200.0],["2005-03-31",10.4175,10.5162,10.3876,10.5012,21400.0],["2005-04-01",10.5012,10.558,10.3906,10.5192,18600.0],["2005-04-04",10.552,10.7762,10.552,10.7643,12200.0],["2005-04-05",10.7762,10.7852,10.5819,10.5819,20000.0],["2005-04-06",10.6118,10.7045,10.6118,10.6387,11400.0],["2005-04-07",10.6118,10.8061,10.6118,10.7643,8800.0],["2005-04-08",10.7942,10.8958,10.7912,10.8211,12800.0],["2005-04-11",10.8211,10.8659,10.8211,10.8211,10000.0],["2005-04-12",10.8151,10.9137,10.7613,10.8809,28200.0],["2005-04-13",10.8809,10.8809,10.7045,10.7075,11000.0],["2005-04-14",10.6866,10.6866,10.4922,10.4922,14000.0],["2005-04-15",10.5371,10.6417,10.5371,10.5789,29000.0],["2005-04-18",10.6118,10.8151,10.5819,10.8151,9200.0],["2005-04-19",10.7972,11.2784,10.7972,11.0512,18200.0],["2005-04-20",11.0154,11.0303,10.7015,10.7015,21000.0],["2005-04-21",10.7374,11.0632,10.7075,11.0602,18000.0],["2005-04-22",11.0542,11.0602,10.6327,10.6327,32400.0],["2005-04-25",10.7075,10.8569,10.7075,10.8121,18800.0],["2005-04-26",10.8241,11.0004,10.8241,10.9556,20800.0],["2005-04-27",10.9586,11.2904,10.9586,11.0602,5400.0],["2005-04-28",11.0632,11.7328,11.0632,11.7328,26400.0],["2005-04-29",11.6581,11.6581,11.401,11.4339,42600.0],["2005-05-02",11.4697,11.4847,11.2127,11.2545,14800.0],["2005-05-03",11.2844,11.4159,11.1469,11.4129,11000.0],["2005-05-04",11.4877,11.6102,11.4578,11.5355,19400.0],["2005-05-05",11.5349,11.5349,11.0623,11.0623,42000.0],["2005-05-06",11.0924,11.1376,10.9871,11.0051,22800.0],["2005-05-09",11.0412,11.1376,10.9118,11.1376,32000.0],["2005-05-10",11.1376,11.3603,11.1044,11.2911,13200.0],["2005-05-11",11.3182,12.1881,11.3182,12.1851,54600.0],["2005-05-12",12.2212,12.7931,12.2092,12.3446,70400.0],["2005-05-13",12.2694,12.3356,11.7456,11.9714,24400.0],["2005-05-16",11.9202,12.2122,11.9202,12.0406,9000.0],["2005-05-17",12.1159,12.2513,12.0707,12.2513,6400.0],["2005-05-18",12.3115,12.5373,12.2814,12.4018,24800.0],["2005-05-19",12.4771,12.6577,12.4018,12.6426,29200.0],["2005-05-20",12.6426,12.6426,12.3567,12.4169,18400.0],["2005-05-23",12.447,12.8052,12.447,12.763,42400.0],["2005-05-24",12.6878,12.8112,12.6487,12.8112,13400.0],["2005-05-25",12.763,12.8112,12.5222,12.5222,26200.0],["2005-05-26",12.5222,12.6095,12.5222,12.5854,6800.0],["2005-05-27",12.6276,12.763,12.5975,12.7329,13000.0],["2005-05-31",12.7269,12.757,12.6788,12.7028,13400.0],["2005-06-01",12.7329,13.341,12.7089,13.2447,30600.0],["2005-06-02",13.2447,13.9671,13.2447,13.9671,67600.0],["2005-06-03",14.1176,14.1959,13.3651,13.3952,79600.0],["2005-06-06",13.4253,13.9821,13.3952,13.8467,44000.0],["2005-06-07",13.7714,14.0574,13.7714,13.9099,27800.0],["2005-06-08",13.9701,14.1026,13.7383,13.7383,21400.0],["2005-06-09",13.6962,13.8467,13.5276,13.7383,22800.0],["2005-06-10",13.7744,13.9972,13.7744,13.9129,23000.0],["2005-06-13",13.8768,14.524,13.8527,14.2862,38800.0],["2005-06-14",14.2862,14.4487,13.9671,14.3584,24200.0],["2005-06-15",14.4337,14.4337,14.1025,14.2771,21200.0],["2005-06-16",14.2079,14.4186,14.1056,14.4186,11000.0],["2005-06-17",14.4608,14.4638,14.3193,14.3584,54800.0],["2005-06-20",14.4337,14.4608,14.2982,14.4186,17200.0],["2005-06-21",14.3524,14.53,14.3524,14.4337,16000.0],["2005-06-22",14.4638,14.84,14.4216,14.825,28400.0],["2005-06-23",14.7497,14.9002,14.5511,14.5691,34600.0],["2005-06-24",14.533,14.5511,13.7112,14.0153,86400.0],["2005-06-27",14.0153,14.0153,13.4554,13.4554,30800.0],["2005-06-28",13.3952,14.1477,13.3651,14.1477,37400.0],["2005-06-29",14.223,14.4939,14.223,14.4939,25000.0],["2005-06-30",14.4487,14.7196,14.1477,14.1507,18000.0],["2005-07-01",14.2982,14.7347,14.2982,14.4186,28000.0],["2005-07-05",14.4788,14.4788,14.3584,14.4427,21800.0],["2005-07-06",14.5119,14.5992,14.4547,14.4547,21200.0],["2005-07-07",14.4578,14.518,14.2982,14.4788,39200.0],["2005-07-08",14.4487,14.8852,14.4457,14.8852,23600.0],["2005-07-11",14.8852,15.2946,14.8852,15.2916,39200.0],["2005-07-12",15.3518,15.427,15.0056,15.1049,21400.0],["2005-07-13",15.141,15.141,14.9303,14.9996,10000.0],["2005-07-14",14.9213,15.1411,14.7497,14.8039,22200.0],["2005-07-15",14.7497,15.1079,14.7497,15.0357,11400.0],["2005-07-18",15.0658,15.2314,14.6745,15.0176,31800.0],["2005-07-19",15.0508,15.2253,14.8129,15.2163,17800.0],["2005-07-20",15.2013,15.8785,15.2013,15.8785,30200.0],["2005-07-21",15.8635,15.8876,15.5023,15.5264,32400.0],["2005-07-22",15.6016,16.1796,15.5173,16.1796,32200.0],["2005-07-25",16.1043,16.1796,15.9538,15.9538,26600.0],["2005-07-26",16.029,16.1796,15.9688,16.1043,22600.0],["2005-07-27",16.1043,16.2548,15.9989,16.2548,22000.0],["2005-07-28",16.2548,16.6702,16.2127,16.6702,18200.0],["2005-07-29",16.7063,16.7364,16.5047,16.613,50600.0],["2005-08-01",16.6762,16.6913,16.1826,16.3,36800.0],["2005-08-02",16.3301,16.5558,16.017,16.4806,37400.0],["2005-08-03",16.4354,16.5558,16.029,16.4053,13800.0],["2005-08-04",16.4047,16.4047,15.8905,16.0629,45800.0],["2005-08-05",15.9873,15.9873,14.9709,15.0646,44800.0],["2005-08-08",15.0041,15.1251,14.027,14.4203,78600.0],["2005-08-09",14.2176,14.75,14.1813,14.4959,56200.0],["2005-08-10",14.6472,15.0495,14.1359,14.2932,51200.0],["2005-08-11",14.3689,14.3689,14.0361,14.2146,26400.0],["2005-08-12",14.3689,14.3689,13.7639,13.9907,44400.0],["2005-08-15",14.0664,14.5141,14.0482,14.4263,33000.0],["2005-08-16",14.4778,14.5958,14.1965,14.3538,47800.0],["2005-08-17",14.3084,14.4021,14.2055,14.3628,21600.0],["2005-08-18",14.2872,14.3628,13.6701,13.7639,29400.0],["2005-08-19",13.9151,14.1269,13.9091,14.0603,17000.0],["2005-08-22",14.1208,14.2176,14.0633,14.2176,22600.0],["2005-08-23",14.2176,14.4627,14.2176,14.3417,22600.0],["2005-08-24",14.3689,14.8226,14.3658,14.626,24800.0],["2005-08-25",14.7016,14.8014,14.7016,14.8014,10400.0],["2005-08-26",14.7682,14.7984,14.5201,14.5231,14600.0],["2005-08-29",14.5625,14.5655,14.499,14.499,16600.0],["2005-08-30",14.5201,14.5927,14.4687,14.5504,8400.0],["2005-08-31",14.5201,14.9648,14.4747,14.9588,15400.0],["2005-09-01",14.9436,15.4125,14.9436,15.3944,22600.0],["2005-09-02",15.47,15.5849,15.4337,15.5547,23200.0],["2005-09-06",15.6091,16.0326,15.6091,15.9994,13600.0],["2005-09-07",16.075,16.1627,15.8663,15.9994,20600.0],["2005-09-08",16.0326,16.0326,15.6364,15.6485,17600.0],["2005-09-09",15.7241,15.8814,15.6515,15.8421,8600.0],["2005-09-12",15.8421,15.8935,15.6243,15.8511,21400.0],["2005-09-13",15.9268,16.0599,15.8965,15.957,9800.0],["2005-09-14",16.0326,16.0871,15.2371,15.3369,17400.0],["2005-09-15",15.3369,15.4276,15.2764,15.4034,17800.0],["2005-09-16",15.4791,15.6243,15.3853,15.467,63200.0],["2005-09-19",15.5517,15.5607,15.2764,15.4065,9200.0],["2005-09-20",14.8983,15.1251,13.6126,14.3295,49400.0],["2005-09-21",14.3295,14.3295,13.6126,13.785,31800.0],["2005-09-22",13.9363,13.9454,13.3555,13.6913,19400.0],["2005-09-23",13.8395,14.021,13.4614,13.9151,10800.0],["2005-09-26",14.2176,14.6714,14.1269,14.4354,22600.0],["2005-09-27",14.2963,15.1221,14.2176,14.5171,12400.0],["2005-09-28",14.6563,14.6563,13.9121,14.26,12200.0],["2005-09-29",14.0966,14.3961,13.9121,14.3961,9200.0],["2005-09-30",14.4566,14.6048,14.3689,14.6048,23800.0],["2005-10-03",15.0949,15.0949,14.4142,14.4142,7800.0],["2005-10-04",14.5957,14.9709,14.0694,14.142,11200.0],["2005-10-05",14.4445,14.8256,13.779,13.9484,29800.0],["2005-10-06",14.3265,14.7319,13.8062,14.1238,23600.0],["2005-10-07",14.2751,14.6714,14.1238,14.4505,8000.0],["2005-10-10",14.6018,14.6018,14.1208,14.3447,7400.0],["2005-10-11",14.4959,14.4959,13.8002,13.9121,12200.0],["2005-10-12",13.9121,13.9212,13.5551,13.664,13800.0],["2005-10-13",13.6126,14.2146,13.4614,13.8395,12000.0],["2005-10-14",13.9151,14.3689,13.4795,14.1965,11400.0],["2005-10-17",14.0664,14.2085,13.7548,13.8274,10600.0],["2005-10-18",14.0543,14.0543,13.6126,13.6701,11000.0],["2005-10-19",13.6701,14.3053,13.6277,14.3023,27800.0],["2005-10-20",14.3689,14.3689,13.6126,13.8274,10000.0],["2005-10-21",13.8939,14.5655,13.8939,14.5352,10400.0],["2005-10-24",14.5201,14.8619,14.3689,14.8256,14000.0],["2005-10-25",14.6744,14.7107,14.4505,14.5564,8400.0],["2005-10-26",14.6714,14.8226,14.4142,14.5201,6000.0],["2005-10-27",14.5564,14.7863,14.0876,14.0876,14800.0],["2005-10-28",14.3901,14.3901,14.0845,14.3175,7200.0],["2005-10-31",14.9073,14.9073,13.8637,14.7984,34800.0],["2005-11-01",14.4959,14.505,13.6882,14.4626,17400.0],["2005-11-02",14.6048,14.8982,14.4112,14.8982,18200.0],["2005-11-03",15.1623,15.5333,15.0254,15.1866,21200.0],["2005-11-04",15.3448,15.3448,15.214,15.2778,4200.0],["2005-11-07",15.3448,15.6641,15.3448,15.4695,11400.0],["2005-11-08",15.3691,15.509,14.7608,14.8125,15200.0],["2005-11-09",14.8277,15.3356,14.8277,15.1896,6800.0],["2005-11-10",15.1562,15.6611,14.7547,15.6033,21800.0],["2005-11-11",15.512,15.5881,15.36,15.4695,6200.0],["2005-11-14",15.512,15.512,15.2383,15.2505,6000.0],["2005-11-15",15.4816,15.4968,15.2565,15.2596,12800.0],["2005-11-16",15.1927,15.1927,14.9037,15.0862,12200.0],["2005-11-17",15.1471,15.5273,15.1471,15.5151,11400.0],["2005-11-18",15.7858,15.8162,15.6641,15.6793,11000.0],["2005-11-21",15.6033,15.7706,15.5607,15.7402,12600.0],["2005-11-22",15.7097,15.9683,15.7097,15.9135,10400.0],["2005-11-23",15.8375,15.8375,15.7706,15.7706,5400.0],["2005-11-25",15.6945,15.8162,15.6033,15.8162,13000.0],["2005-11-28",15.877,15.8922,15.5212,15.5212,5800.0],["2005-11-29",15.5972,15.5972,15.1805,15.2991,15600.0],["2005-11-30",15.3752,15.512,15.3174,15.512,26000.0],["2005-12-01",15.436,15.9166,15.436,15.7675,17600.0],["2005-12-02",15.7675,15.8922,15.5577,15.7006,14600.0],["2005-12-05",15.8922,15.8922,14.9281,15.0619,30800.0],["2005-12-06",15.1379,15.5272,15.071,15.366,11200.0],["2005-12-07",15.4421,15.512,15.1166,15.1166,10600.0],["2005-12-08",15.0406,15.36,14.9646,15.0862,11200.0],["2005-12-09",15.0862,15.512,15.0102,15.512,8800.0],["2005-12-12",15.5881,15.5881,15.4847,15.5698,8800.0],["2005-12-13",15.5698,15.731,15.5272,15.5577,6200.0],["2005-12-14",15.6337,15.8223,15.6215,15.8162,11600.0],["2005-12-15",15.8162,15.8223,15.436,15.5333,8600.0],["2005-12-16",15.6641,15.8192,15.363,15.512,77000.0],["2005-12-19",15.22,15.2991,14.7973,14.8429,14600.0],["2005-12-20",14.8581,15.0254,14.7516,14.8885,12600.0],["2005-12-21",14.9646,15.2079,14.9646,15.1014,12600.0],["2005-12-22",15.1775,15.2687,14.9037,15.0801,12000.0],["2005-12-23",14.9189,15.0406,14.8277,14.8611,7000.0],["2005-12-27",14.8003,14.8277,14.5691,14.5691,6600.0],["2005-12-28",14.4475,14.63,14.4475,14.6239,4400.0],["2005-12-29",14.7516,14.7516,14.4171,14.4779,11600.0],["2005-12-30",14.4779,14.4779,13.8392,13.8392,24400.0],["2006-01-03",13.6871,13.9091,13.4438,13.8392,45000.0],["2006-01-04",13.7631,14.4414,13.7631,14.265,20200.0],["2006-01-05",14.2042,14.3715,13.9152,14.1129,26800.0],["2006-01-06",14.0369,14.2802,14.0369,14.189,14600.0],["2006-01-09",14.2194,14.5083,14.1403,14.4779,7400.0],["2006-01-10",14.4779,14.9037,14.4688,14.9037,10600.0],["2006-01-11",14.9798,14.9798,14.4323,14.5539,22200.0],["2006-01-12",14.6756,14.6969,14.4779,14.4931,6400.0],["2006-01-13",14.5692,14.6756,14.3715,14.5387,10000.0],["2006-01-17",14.5874,14.5874,14.4627,14.5691,11200.0],["2006-01-18",14.4931,14.6756,14.3927,14.4992,7800.0],["2006-01-19",14.5752,14.8885,14.5235,14.8885,10000.0],["2006-01-20",15.0558,15.0558,14.6756,14.6756,10200.0],["2006-01-23",14.6756,14.8855,14.3714,14.5631,25800.0],["2006-01-24",14.5083,14.8429,14.5083,14.6939,14800.0],["2006-01-25",14.6939,14.7364,14.557,14.6878,7000.0],["2006-01-26",14.63,15.0315,14.5996,15.0315,13600.0],["2006-01-27",15.0862,15.4816,15.0862,15.4664,13200.0],["2006-01-30",15.3904,15.579,15.3295,15.3843,14200.0],["2006-01-31",15.4603,15.579,15.3904,15.512,8000.0],["2006-02-01",15.3904,15.8162,15.36,15.8162,14400.0],["2006-02-02",16.1204,16.5614,15.7858,15.7949,66400.0],["2006-02-03",15.6428,15.9318,15.5729,15.6672,30400.0],["2006-02-06",15.7402,15.7706,15.5181,15.6185,12400.0],["2006-02-07",15.6945,15.8101,15.147,15.147,25200.0],["2006-02-08",15.2231,15.3752,15.0801,15.3752,21800.0],["2006-02-09",15.3088,15.737,15.2476,15.4311,19200.0],["2006-02-10",15.2476,15.3486,14.8898,15.1803,18400.0],["2006-02-13",15.4097,15.4097,14.7888,14.7888,22000.0],["2006-02-14",14.85,15.0213,14.6879,14.9417,18400.0],["2006-02-15",15.0182,15.5963,15.0182,15.5963,25000.0],["2006-02-16",15.5198,15.8747,15.4464,15.8716,9800.0],["2006-02-17",15.9052,15.9052,15.5688,15.8135,15800.0],["2006-02-21",15.89,15.89,15.4464,15.4923,17800.0],["2006-02-22",15.4311,15.9328,15.4311,15.9052,15800.0],["2006-02-23",15.9205,16.1224,15.7921,15.9695,16200.0],["2006-02-24",15.9664,16.1591,15.5382,15.5841,37400.0],["2006-02-27",15.5841,15.8012,15.5596,15.7921,29200.0],["2006-02-28",15.8655,15.8655,15.6024,15.7034,17400.0],["2006-03-01",15.7798,16.0429,15.6605,16.0429,25000.0],["2006-03-02",15.9695,16.0827,15.7309,16.0276,29000.0],["2006-03-03",15.9511,16.0398,15.6024,15.6085,37600.0],["2006-03-06",15.5321,15.6422,15.3577,15.5565,21400.0],["2006-03-07",15.633,15.9205,15.4464,15.7064,26200.0],["2006-03-08",15.7829,15.9787,15.6116,15.8777,17800.0],["2006-03-09",15.9297,15.9817,15.5504,15.6453,21400.0],["2006-03-10",15.5688,15.6605,15.4281,15.6605,16000.0],["2006-03-13",15.5994,15.8288,15.425,15.5382,21200.0],["2006-03-14",15.7982,15.9205,15.6911,15.9205,24800.0],["2006-03-15",15.997,16.2111,15.8288,16.1132,27200.0],["2006-03-16",16.1408,16.3518,16.0276,16.3029,37800.0],["2006-03-17",16.4252,16.5048,16.0398,16.1194,91000.0],["2006-03-20",16.517,16.517,15.9052,16.3029,41300.0],["2006-03-21",16.3029,16.4313,15.6116,15.7217,35600.0],["2006-03-22",15.9052,15.9052,15.3119,15.6789,27900.0],["2006-03-23",15.9052,16.2111,15.7645,16.1132,29600.0],["2006-03-24",16.2417,16.364,16.1193,16.3518,18100.0],["2006-03-27",16.5047,16.5047,16.1683,16.2906,11900.0],["2006-03-28",16.4864,16.517,15.7217,15.8747,23000.0],["2006-03-29",16.0276,16.517,15.9052,16.3946,24900.0],["2006-03-30",16.4191,16.4619,16.0888,16.2968,15300.0],["2006-03-31",16.3946,16.8167,16.3212,16.4252,32400.0],["2006-04-03",16.2723,16.4864,16.0765,16.0888,30300.0],["2006-04-04",16.1805,16.3579,15.7278,15.734,23100.0],["2006-04-05",15.5994,16.0154,15.5994,15.7462,17800.0],["2006-04-06",16.2111,16.3396,15.7462,15.9052,22900.0],["2006-04-07",16.0582,16.2172,15.2201,15.318,29900.0],["2006-04-10",15.318,15.5994,15.2996,15.4464,19100.0],["2006-04-11",15.5994,15.734,14.7123,14.8714,35100.0],["2006-04-12",14.8347,15.0855,14.4799,14.5655,39000.0],["2006-04-13",14.5594,14.9876,14.5594,14.9876,15500.0],["2006-04-17",14.9876,15.0182,14.3942,14.5655,17600.0],["2006-04-18",14.9876,15.5994,14.8347,15.5382,28200.0],["2006-04-19",15.3241,15.581,15.1406,15.5627,19000.0],["2006-04-20",15.5627,15.5627,15.3119,15.5321,12000.0],["2006-04-21",15.8991,15.9052,15.3853,15.4954,35700.0],["2006-04-24",15.5994,15.7095,15.2385,15.3424,20800.0],["2006-04-25",15.5382,15.5382,15.0488,15.3547,38100.0],["2006-04-26",15.4464,15.6361,14.9876,15.11,16000.0],["2006-04-27",14.8653,15.685,14.8225,15.477,30700.0],["2006-04-28",15.63,15.8441,15.5015,15.5871,19400.0],["2006-05-01",15.4342,15.8441,15.4097,15.4097,19600.0],["2006-05-02",15.4097,15.4403,14.957,15.4036,22400.0],["2006-05-03",15.5566,15.6911,15.4342,15.5382,63800.0],["2006-05-04",15.4096,15.6865,15.3358,15.6865,31800.0],["2006-05-05",15.6864,15.6864,15.5388,15.6003,17500.0],["2006-05-08",15.6741,15.6865,15.4896,15.5634,28300.0],["2006-05-09",15.5573,15.5573,15.182,15.3789,20000.0],["2006-05-10",15.5327,15.6865,15.3543,15.4465,20000.0],["2006-05-11",15.4465,15.4465,14.0932,14.1609,42100.0],["2006-05-12",14.3023,14.6714,14.3023,14.5054,50600.0],["2006-05-15",14.6591,14.733,14.1486,14.3023,38500.0],["2006-05-16",14.1486,14.5792,14.1486,14.2962,29900.0],["2006-05-17",14.5423,14.6407,14.0071,14.0747,24300.0],["2006-05-18",14.1486,14.5177,13.9948,14.1055,23200.0],["2006-05-19",13.9025,14.167,13.8594,14.1424,20800.0],["2006-05-22",14.0809,14.1055,13.841,14.0071,14100.0],["2006-05-23",13.8533,14.4192,13.8102,13.8348,27800.0],["2006-05-24",13.8348,13.8348,13.1336,13.2627,45700.0],["2006-05-25",13.0167,14.6715,13.0167,14.4438,57100.0],["2006-05-26",14.4438,14.4438,13.8902,14.0563,33000.0],["2006-05-30",14.1363,14.1363,13.3919,13.4473,25300.0],["2006-05-31",13.5334,13.9517,13.5334,13.9148,40900.0],["2006-06-01",14.3024,14.7084,14.2716,14.6961,33000.0],["2006-06-02",14.8252,15.0098,14.6591,14.8006,33100.0],["2006-06-05",14.2101,14.3577,13.8717,13.8717,47700.0],["2006-06-06",13.9025,14.1178,13.6872,13.7795,28800.0],["2006-06-07",13.841,14.2101,13.7056,13.7672,26700.0],["2006-06-08",13.9025,13.921,13.232,13.841,78300.0],["2006-06-09",13.8717,14.2962,13.7795,14.1486,57800.0],["2006-06-12",14.3331,14.3331,13.964,14.1486,51200.0],["2006-06-13",14.1486,14.5361,13.964,14.2839,63000.0],["2006-06-14",14.2408,14.6099,14.0563,14.573,70500.0],["2006-06-15",14.573,14.9852,14.327,14.9298,45500.0],["2006-06-16",14.8683,14.9175,14.3946,14.4254,201700.0],["2006-06-19",14.4869,14.4869,14.1486,14.1547,30100.0],["2006-06-20",14.3946,14.3946,14.0686,14.1486,48400.0],["2006-06-21",14.2101,14.493,14.2101,14.3639,20000.0],["2006-06-22",14.3331,14.5792,14.1055,14.573,41600.0],["2006-06-23",14.4192,14.4438,14.1178,14.1547,24700.0],["2006-06-26",14.3024,14.5546,14.1793,14.3208,32000.0],["2006-06-27",14.3331,14.3946,14.087,14.1486,19700.0],["2006-06-28",14.3639,14.3823,14.044,14.3516,24300.0],["2006-06-29",14.4561,15.1328,14.4315,15.0713,52000.0],["2006-06-30",15.1328,15.6557,15.1328,15.6557,60200.0],["2006-07-03",15.6557,15.6557,15.3297,15.4096,21600.0],["2006-07-05",14.7637,15.6249,14.7637,15.5819,52500.0],["2006-07-06",15.8402,16.3693,15.8095,16.3016,94100.0],["2006-07-07",16.6092,16.6092,15.6988,15.7049,68600.0],["2006-07-10",15.994,16.0309,15.7541,15.8156,51600.0],["2006-07-11",15.8218,16.0063,15.5327,15.9325,90600.0],["2006-07-12",16.0432,16.2032,15.9633,15.9694,55600.0],["2006-07-13",15.9387,15.9879,15.3789,15.385,59700.0],["2006-07-14",15.5388,15.6864,15.3604,15.4342,38700.0],["2006-07-17",15.6865,15.8095,15.3789,15.5142,32600.0],["2006-07-18",15.6065,15.7234,15.4096,15.6988,23400.0],["2006-07-19",15.8218,16.6092,15.6864,16.3016,54700.0],["2006-07-20",16.4554,16.5354,15.9018,15.951,39200.0],["2006-07-21",15.9141,15.9694,15.2866,15.4219,50200.0],["2006-07-24",15.5757,16.2955,15.5757,16.2831,33600.0],["2006-07-25",16.1294,16.56,15.871,16.3939,50800.0],["2006-07-26",16.3324,16.5784,15.8218,16.3508,48700.0],["2006-07-27",15.8402,16.0494,15.5634,15.6742,50300.0],["2006-07-28",15.8587,16.5477,15.7111,16.5169,46600.0],["2006-07-31",16.3631,16.3877,15.994,16.1847,34900.0],["2006-08-01",16.6092,16.6092,15.871,15.9879,37200.0],["2006-08-02",16.0863,16.4554,15.9141,16.2893,27900.0],["2006-08-03",16.6362,16.6424,16.1848,16.3023,51000.0],["2006-08-04",16.4569,16.5187,16.0796,16.3023,30000.0],["2006-08-07",16.6672,16.6672,16.0858,16.3023,30700.0],["2006-08-08",16.3951,16.6672,16.0735,16.0982,45000.0],["2006-08-09",16.2033,16.327,15.7519,15.8013,40700.0],["2006-08-10",15.8941,16.2837,15.8632,16.1786,27600.0],["2006-08-11",16.3889,16.3889,16.0673,16.1786,35700.0],["2006-08-14",16.3332,16.6857,16.3332,16.6486,37100.0],["2006-08-15",16.6919,17.2238,16.6734,17.0011,54300.0],["2006-08-16",17.0011,17.2238,16.8218,17.1681,28500.0],["2006-08-17",17.2238,17.6258,17.2238,17.4835,35400.0],["2006-08-18",17.5639,17.5639,17.23,17.5454,18300.0],["2006-08-21",17.4093,17.4588,17.1743,17.3537,23900.0],["2006-08-22",17.3227,17.6258,17.3165,17.6258,26300.0],["2006-08-23",17.6196,17.6196,16.7599,16.7909,50500.0],["2006-08-24",16.7909,17.4155,16.7476,17.2794,24500.0],["2006-08-25",17.3722,17.8113,17.3413,17.4402,17900.0],["2006-08-28",17.3908,17.6072,17.3165,17.5454,18400.0],["2006-08-29",17.6072,18.3865,17.5639,18.3061,81600.0],["2006-08-30",18.2071,18.7637,18.2071,18.6833,47100.0],["2006-08-31",18.7575,18.8627,18.5534,18.7699,55400.0],["2006-09-01",18.7699,18.8627,18.5225,18.6771,34100.0],["2006-09-05",18.8008,18.8627,18.6895,18.7761,28400.0],["2006-09-06",18.6462,18.6771,18.1762,18.3679,43800.0],["2006-09-07",18.3494,18.504,18.1205,18.1514,35400.0],["2006-09-08",18.1762,18.1762,17.8422,17.8422,28200.0],["2006-09-11",17.8175,17.8979,17.0506,17.6876,47600.0],["2006-09-12",17.8051,18.0216,17.6938,17.7866,52900.0],["2006-09-13",17.7804,18.2318,17.6567,18.0958,52900.0],["2006-09-14",18.0278,18.6153,18.0278,18.473,38300.0],["2006-09-15",18.6091,18.7946,18.4916,18.7142,99700.0],["2006-09-18",18.7204,18.8627,18.5844,18.7946,41000.0],["2006-09-19",18.807,18.8317,18.3988,18.6895,36000.0],["2006-09-20",18.9493,19.3945,18.8627,19.2956,46200.0],["2006-09-21",19.6048,19.7285,19.11,19.11,30200.0],["2006-09-22",18.974,19.0729,18.0525,18.071,71500.0],["2006-09-25",18.2257,18.9802,17.935,18.7513,41100.0],["2006-09-26",18.6709,18.9678,18.4978,18.8503,18600.0],["2006-09-27",18.739,18.9493,18.7266,18.7575,48300.0],["2006-09-28",18.8688,19.0791,18.807,18.9183,39500.0],["2006-09-29",18.9183,18.9245,18.4483,18.4978,51100.0],["2006-10-02",18.4978,18.4978,17.9536,18.0463,33200.0],["2006-10-03",17.9536,18.1329,17.7804,17.867,53500.0],["2006-10-04",17.8422,18.269,17.6876,18.1886,61600.0],["2006-10-05",18.1267,18.8627,18.0711,18.8256,45200.0],["2006-10-06",18.7823,19.1719,18.5658,18.9431,28700.0],["2006-10-09",18.9864,19.5801,18.8936,19.4626,39200.0],["2006-10-10",19.4502,19.6666,18.708,19.5306,43400.0],["2006-10-11",19.543,19.8274,19.4564,19.5739,48200.0],["2006-10-12",19.7285,20.1367,19.543,20.1367,43900.0],["2006-10-13",20.347,20.6871,20.347,20.582,37900.0],["2006-10-16",20.5943,20.718,20.2665,20.7056,29000.0],["2006-10-17",20.551,21.0272,20.2789,20.9283,29200.0],["2006-10-18",21.0582,21.2128,20.5263,20.5387,53800.0],["2006-10-19",20.2542,20.9221,20.1614,20.4583,59100.0],["2006-10-20",20.4583,20.8479,20.4583,20.6623,22600.0],["2006-10-23",20.5634,20.9963,20.5634,20.8108,27100.0],["2006-10-24",20.6871,20.9407,20.5943,20.786,24900.0],["2006-10-25",20.786,21.0272,20.7798,21.021,27900.0],["2006-10-26",20.9345,21.0272,20.8726,21.0272,39900.0],["2006-10-27",21.0272,21.8127,21.0272,21.3674,61800.0],["2006-10-30",21.2994,21.2994,20.8046,21.1014,45600.0],["2006-10-31",21.0582,21.1138,20.7118,20.7922,34800.0],["2006-11-01",20.786,20.9035,19.8398,19.9821,74700.0],["2006-11-02",19.7218,19.8771,19.2124,19.2249,69200.0],["2006-11-03",19.287,19.7094,19.2559,19.287,49700.0],["2006-11-06",19.4423,20.0696,19.2559,19.8771,54500.0],["2006-11-07",19.8398,20.2311,19.1317,19.2373,58100.0],["2006-11-08",19.1441,20.6225,19.1068,20.3367,56600.0],["2006-11-09",20.3616,20.4361,19.492,19.6038,36500.0],["2006-11-10",19.5665,20.4237,19.5665,20.2187,36400.0],["2006-11-13",20.2187,20.7467,20.1255,20.7094,38800.0],["2006-11-14",20.7902,21.5169,20.6287,21.4983,47000.0],["2006-11-15",21.4735,21.8834,21.43,21.6784,39500.0],["2006-11-16",21.7343,21.9207,21.5604,21.8213,21900.0],["2006-11-17",21.8213,22.0449,21.5542,21.8772,34600.0],["2006-11-20",21.784,22.1878,21.6598,22.0884,17400.0],["2006-11-21",22.0946,22.2064,21.784,22.1629,23000.0],["2006-11-22",22.1629,22.194,21.5666,21.6598,24800.0],["2006-11-24",21.5045,22.0636,21.3182,21.958,14500.0],["2006-11-27",21.8027,21.989,20.9393,20.9641,62300.0],["2006-11-28",21.1194,21.4486,20.8337,21.3058,20300.0],["2006-11-29",21.461,21.9517,21.461,21.7592,31700.0],["2006-11-30",21.6039,22.1505,21.6039,21.784,98700.0],["2006-12-01",21.8027,21.8586,21.02,21.6474,40600.0],["2006-12-04",21.7406,22.6412,21.7406,22.4859,47800.0],["2006-12-05",22.6412,23.2997,22.4735,23.1506,51700.0],["2006-12-06",23.2562,23.5171,23.045,23.4177,36600.0],["2006-12-07",22.9829,23.3991,22.4984,22.5791,42100.0],["2006-12-08",22.486,22.5481,22.0511,22.2685,44500.0],["2006-12-11",22.2064,22.5232,22.2064,22.3617,20100.0],["2006-12-12",22.3369,22.4673,21.8586,21.9269,18500.0],["2006-12-13",21.9952,22.6847,21.8648,22.4487,30700.0],["2006-12-14",22.4487,23.1195,22.4487,22.7779,34200.0],["2006-12-15",22.8276,22.9953,22.635,22.8338,49600.0],["2006-12-18",22.84,22.9953,21.8772,21.9704,37300.0],["2006-12-19",21.7095,22.6412,21.6225,22.4052,34800.0],["2006-12-20",22.4797,22.635,21.8399,22.1505,26900.0],["2006-12-21",22.1319,22.4735,21.7033,21.8213,21300.0],["2006-12-22",21.7778,21.7778,21.1194,21.5107,26800.0],["2006-12-26",21.5107,22.5481,21.5107,22.43,22200.0],["2006-12-27",22.6723,28.1571,22.6475,24.4737,272900.0],["2006-12-28",24.4737,24.66,23.604,24.5358,921000.0],["2006-12-29",24.5358,24.9457,23.9395,24.0761,152100.0],["2007-01-03",25.0016,25.0016,24.1134,24.865,133500.0],["2007-01-04",24.7842,25.7657,24.2438,25.4489,138100.0],["2007-01-05",25.3867,25.5917,24.6848,25.3681,158700.0],["2007-01-08",25.306,25.7222,24.7159,25.5607,86200.0],["2007-01-09",25.4799,25.9458,24.5855,25.747,94600.0],["2007-01-10",25.6228,25.6228,23.7407,24.3556,106800.0],["2007-01-11",24.3494,24.8463,24.1009,24.3121,67700.0],["2007-01-12",24.2873,24.2873,23.9457,24.2252,34100.0],["2007-01-16",24.2749,24.7408,23.9519,23.9767,38600.0],["2007-01-17",23.9208,24.337,23.8214,23.8836,34200.0],["2007-01-18",23.896,23.896,22.7096,23.045,93100.0],["2007-01-19",22.7965,23.722,22.5481,23.6351,41600.0],["2007-01-22",23.6786,23.6786,22.9891,23.2313,37500.0],["2007-01-23",22.8586,23.6351,22.7779,23.6351,41000.0],["2007-01-24",23.7593,24.2314,23.6972,24.1817,37300.0],["2007-01-25",24.3184,24.3184,23.0139,23.1879,81000.0],["2007-01-26",23.2624,23.6413,22.6226,23.604,64900.0],["2007-01-29",23.8836,24.4612,23.5109,24.2066,95700.0],["2007-01-30",24.2997,25.1134,24.2997,24.8029,83500.0],["2007-01-31",24.7842,24.8463,24.2314,24.7532,72500.0],["2007-02-01",24.8723,24.9409,24.3236,24.6416,73700.0],["2007-02-02",24.6914,24.8411,23.9183,24.1427,41700.0],["2007-02-05",24.255,24.2799,23.3945,23.6564,95900.0],["2007-02-06",23.7562,24.4545,23.6626,24.3485,114600.0],["2007-02-07",24.3173,24.4233,24.1116,24.1864,74200.0],["2007-02-08",24.1178,24.255,23.7125,23.9931,46400.0],["2007-02-09",23.9744,24.2176,23.1888,23.4569,55100.0],["2007-02-12",23.3883,23.7312,23.2761,23.594,45800.0],["2007-02-13",23.5941,23.8185,23.2262,23.619,50900.0],["2007-02-14",23.619,23.6938,23.0204,23.195,40400.0],["2007-02-15",23.195,23.2262,22.8583,23.0079,33000.0],["2007-02-16",23.0017,23.0017,22.2098,22.6837,69000.0],["2007-02-20",22.6837,23.0703,21.8482,23.0703,67000.0],["2007-02-21",23.0703,23.2511,22.7585,23.0329,44000.0],["2007-02-22",23.089,23.1015,22.4094,23.1015,45100.0],["2007-02-23",23.1015,23.3384,22.6401,23.1451,39100.0],["2007-02-26",23.195,23.4444,22.7585,23.4382,52300.0],["2007-02-27",22.2971,23.2823,21.9168,22.0477,69300.0],["2007-02-28",22.0103,22.1163,21.3556,21.4616,74900.0],["2007-03-01",21.5115,22.8396,20.9191,22.6026,105200.0],["2007-03-02",22.5091,22.7024,21.6237,21.6736,67500.0],["2007-03-05",21.4491,21.8981,20.9566,21.0376,62400.0],["2007-03-06",21.0439,22.3844,20.9815,22.0415,50800.0],["2007-03-07",22.135,23.0641,21.9667,22.0727,79000.0],["2007-03-08",22.3221,22.453,21.8918,22.0041,35500.0],["2007-03-09",22.135,22.4655,22.0041,22.0851,31800.0],["2007-03-12",22.135,22.6463,22.1288,22.559,29500.0],["2007-03-13",21.9978,22.7274,21.7048,21.9105,48100.0],["2007-03-14",22.9144,22.9144,22.0103,22.4281,67800.0],["2007-03-15",22.4592,23.0516,22.4592,23.0516,38800.0],["2007-03-16",23.0079,23.0079,22.453,22.7835,105500.0],["2007-03-19",22.9394,23.301,22.8334,23.1576,37100.0],["2007-03-20",23.1576,23.5192,23.0266,23.3821,27000.0],["2007-03-21",23.5068,24.1427,22.9518,24.0991,40800.0],["2007-03-22",24.255,24.9471,23.8185,24.8536,184000.0],["2007-03-23",24.8598,25.3087,24.3236,24.361,123800.0],["2007-03-26",24.3797,25.0032,23.9557,24.5917,74200.0],["2007-03-27",24.4732,24.6166,24.0742,24.2176,45000.0],["2007-03-28",24.1926,25.103,24.1926,24.7538,235900.0],["2007-03-29",24.9097,26.8114,24.7289,26.8114,413000.0],["2007-03-30",26.4373,26.6493,24.9596,25.2401,202500.0],["2007-04-02",25.845,25.845,24.679,25.0032,98600.0],["2007-04-03",25.0531,25.5394,24.8286,24.9035,101100.0],["2007-04-04",24.785,24.9034,24.3236,24.4732,106200.0],["2007-04-05",24.442,24.442,23.9432,24.2799,88800.0],["2007-04-09",24.2799,24.6291,24.0679,24.4109,55300.0],["2007-04-10",24.5044,24.5044,24.2051,24.4732,21100.0],["2007-04-11",24.5979,24.6229,23.619,24.255,84900.0],["2007-04-12",24.1926,24.3672,23.6876,24.1427,39900.0],["2007-04-13",24.1926,24.4046,23.9432,24.3485,29300.0],["2007-04-16",24.442,24.9346,24.2737,24.5917,59600.0],["2007-04-17",24.5667,24.5667,24.1615,24.4795,36700.0],["2007-04-18",24.4732,24.4732,23.9806,24.0056,39600.0],["2007-04-19",24.0056,24.23,23.7188,23.912,102800.0],["2007-04-20",24.5356,24.7039,23.831,23.9494,71100.0],["2007-04-23",24.0617,24.6291,23.5068,23.594,79000.0],["2007-04-24",23.5504,23.7811,23.089,23.4257,57700.0],["2007-04-25",23.4756,23.7686,23.1015,23.5816,79900.0],["2007-04-26",23.6938,23.6938,22.8271,23.0142,90800.0],["2007-04-27",22.5091,23.0079,21.8233,21.948,167500.0],["2007-04-30",22.0602,23.0079,21.5925,21.6113,123400.0],["2007-05-01",21.5614,22.135,21.1498,21.287,165700.0],["2007-05-02",21.2184,21.4304,20.7882,21.0626,129800.0],["2007-05-03",21.2323,21.2323,20.1613,20.4306,175500.0],["2007-05-04",20.5245,21.0319,20.0423,20.7626,173700.0],["2007-05-07",20.7939,21.107,20.393,20.4369,102300.0],["2007-05-08",20.2803,20.5746,20.0548,20.2114,75600.0],["2007-05-09",20.1989,20.5559,20.0799,20.4995,51300.0],["2007-05-10",20.4181,20.4181,19.416,19.5725,144400.0],["2007-05-11",19.7228,20.249,19.6414,19.8794,91000.0],["2007-05-14",19.9421,19.9671,19.1905,19.297,112100.0],["2007-05-15",20.512,20.6435,19.3345,19.4347,371500.0],["2007-05-16",19.535,19.9734,19.4222,19.8794,114900.0],["2007-05-17",19.9045,19.9922,19.4159,19.6915,94900.0],["2007-05-18",19.6915,20.4807,19.6915,20.2176,108700.0],["2007-05-21",20.2803,20.4807,20.0423,20.1613,84200.0],["2007-05-22",20.2928,20.4118,19.9984,20.0799,60900.0],["2007-05-23",20.1487,20.3241,19.9483,20.0485,84000.0],["2007-05-24",20.0423,20.1988,19.1905,19.5099,97600.0],["2007-05-25",19.7918,20.3367,19.7918,20.0548,106200.0],["2007-05-29",20.2364,20.4807,20.1362,20.2865,60300.0],["2007-05-30",20.2239,20.3053,19.9859,20.1675,80000.0],["2007-05-31",20.2302,20.512,20.0423,20.2114,72600.0],["2007-06-01",20.3366,20.9755,20.3366,20.7876,159000.0],["2007-06-04",20.7939,20.7939,20.2615,20.368,127000.0],["2007-06-05",20.3868,21.6331,20.3868,21.0757,196500.0],["2007-06-06",20.8878,20.8878,20.2364,20.3805,85200.0],["2007-06-07",20.4807,20.6498,19.2719,19.4222,128900.0],["2007-06-08",19.3471,19.7542,19.1153,19.5224,95700.0],["2007-06-11",19.5036,19.6665,19.1028,19.1592,68100.0],["2007-06-12",19.1091,19.1654,18.0882,18.2635,144000.0],["2007-06-13",18.3512,18.8836,18.1696,18.7583,122100.0],["2007-06-14",19.2468,19.2468,18.1884,18.3324,139000.0],["2007-06-15",18.6832,19.3095,18.3637,19.1341,269500.0],["2007-06-18",19.2594,19.4159,18.7959,19.3721,150400.0],["2007-06-19",19.3283,19.5412,19.1028,19.2218,95700.0],["2007-06-20",19.416,19.416,18.3763,18.4264,68300.0],["2007-06-21",18.37,18.7646,18.1946,18.3074,91600.0],["2007-06-22",18.2447,18.3074,17.6873,17.8376,149100.0],["2007-06-25",17.9128,19.0402,17.8752,18.8084,188900.0],["2007-06-26",19.0151,19.6727,18.9775,19.3533,190300.0],["2007-06-27",19.5099,21.1446,19.416,20.7939,365300.0],["2007-06-28",20.8565,21.9087,20.631,21.6081,592800.0],["2007-06-29",21.6394,21.796,20.8127,20.8565,190300.0],["2007-07-02",20.9504,21.4264,20.8001,21.0507,137400.0],["2007-07-03",21.1884,21.439,21.0444,21.2949,57100.0],["2007-07-05",21.2699,21.5705,20.7187,21.2511,109300.0],["2007-07-06",21.2573,21.2573,20.4431,20.8628,106300.0],["2007-07-09",20.9003,20.9442,20.4682,20.6749,75700.0],["2007-07-10",20.6874,20.6874,19.9734,20.0235,145200.0],["2007-07-11",20.0673,20.3492,19.7604,20.1112,65900.0],["2007-07-12",20.3179,21.1697,20.2803,21.1383,70100.0],["2007-07-13",21.2761,21.2761,20.3867,20.631,71100.0],["2007-07-16",20.6248,20.6248,19.8606,20.0172,70700.0],["2007-07-17",20.1362,20.988,19.9922,20.3179,99000.0],["2007-07-18",20.3179,20.3179,19.535,20.1237,77300.0],["2007-07-19",20.3116,20.6498,20.1237,20.4995,49200.0],["2007-07-20",20.4556,20.4556,19.4222,19.4911,121000.0],["2007-07-23",19.4911,19.8043,19.2155,19.4473,72900.0],["2007-07-24",19.2594,19.3157,18.7583,18.846,131100.0],["2007-07-25",19.1278,19.3533,18.6644,19.0276,65300.0],["2007-07-26",19.5287,19.6039,18.3575,18.9337,151800.0],["2007-07-27",18.6832,19.2656,18.2259,18.3387,145000.0],["2007-07-30",18.7583,18.7583,18.0067,18.4201,106500.0],["2007-07-31",18.7646,18.8711,18.0005,18.0318,98300.0],["2007-08-01",18.0694,18.2948,17.5996,17.9629,149400.0],["2007-08-02",18.2531,18.2531,17.6487,17.8943,98800.0],["2007-08-03",17.888,18.165,17.5668,17.7494,165200.0],["2007-08-06",17.762,19.5691,17.4094,19.4369,154100.0],["2007-08-07",19.2921,21.2817,19.2165,20.6584,195200.0],["2007-08-08",21.0361,23.4225,21.0173,23.2965,369300.0],["2007-08-09",21.8799,24.5558,21.1243,24.4299,396800.0],["2007-08-10",23.6114,24.2221,21.3573,21.3762,272100.0],["2007-08-13",21.6154,21.6973,19.8272,21.2691,273900.0],["2007-08-14",21.4706,21.4706,20.1484,20.2239,76900.0],["2007-08-15",20.1169,21.055,19.0276,19.2102,105100.0],["2007-08-16",18.8891,22.0121,18.7317,21.1306,227700.0],["2007-08-17",22.3899,22.7299,20.9165,21.6154,145100.0],["2007-08-20",21.8295,22.138,20.161,20.6206,101600.0],["2007-08-21",20.715,21.5147,20.2869,21.3384,85000.0],["2007-08-22",21.5776,21.8736,20.8095,21.4769,54800.0],["2007-08-23",21.8043,21.9491,20.7528,20.7591,45700.0],["2007-08-24",20.6961,21.3132,20.6772,21.3132,56600.0],["2007-08-27",21.288,21.4076,20.6332,20.778,37300.0],["2007-08-28",20.9984,21.3384,20.3058,20.6269,56000.0],["2007-08-29",20.9669,21.6973,20.7906,21.4454,39300.0],["2007-08-30",21.2754,21.8295,21.0173,21.4265,61600.0],["2007-08-31",22.031,22.031,21.0928,21.6028,103400.0],["2007-09-04",21.5965,21.9113,21.1558,21.458,60400.0],["2007-09-05",21.3321,21.3384,20.4065,20.6584,50100.0],["2007-09-06",20.6835,21.011,20.1924,20.5198,82800.0],["2007-09-07",20.5198,20.6269,19.5187,20.0287,75000.0],["2007-09-10",20.2302,20.3058,19.2543,19.9846,67300.0],["2007-09-11",20.0476,20.6584,19.4746,20.4065,54100.0],["2007-09-12",20.4065,21.2376,20.4065,20.7654,48900.0],["2007-09-13",20.948,21.0802,20.4443,20.5261,57000.0],["2007-09-14",20.2743,20.4065,19.6887,20.098,60100.0],["2007-09-17",19.9595,20.1798,19.7517,20.0917,50400.0],["2007-09-18",20.1484,21.7287,20.1295,21.5524,114300.0],["2007-09-19",21.8484,22.6417,21.5776,22.2199,97000.0],["2007-09-20",22.1128,22.6291,21.395,21.9743,37000.0],["2007-09-21",22.0373,22.1002,21.1684,21.4958,105700.0],["2007-09-24",20.9732,22.0247,20.9732,21.9554,34200.0],["2007-09-25",21.7854,21.7854,20.4065,20.9354,136500.0],["2007-09-26",21.0361,21.0739,20.2932,20.7969,73600.0],["2007-09-27",20.7969,21.5399,20.1924,21.5399,108700.0],["2007-09-28",21.5273,21.565,21.0173,21.4958,91300.0],["2007-10-01",21.5965,22.6354,21.3132,22.2765,94200.0],["2007-10-02",22.4151,22.6543,22.1254,22.1821,89300.0],["2007-10-03",22.245,22.5725,22.2199,22.5221,48600.0],["2007-10-04",22.5851,22.8621,22.0373,22.1065,48000.0],["2007-10-05",22.2954,23.2902,21.8987,23.0951,65200.0],["2007-10-08",23.1643,23.1643,22.6732,22.9188,40500.0],["2007-10-09",22.9376,23.8443,22.4654,23.6932,50700.0],["2007-10-10",23.7814,23.7814,22.711,23.0069,107600.0],["2007-10-11",23.0321,23.3721,22.2199,22.541,63000.0],["2007-10-12",22.3269,23.0384,22.2639,22.8306,33400.0],["2007-10-15",22.8936,22.8936,21.4895,21.8043,77900.0],["2007-10-16",21.7917,22.2513,21.4643,21.8862,52500.0],["2007-10-17",22.1947,22.585,21.5839,22.0436,64000.0],["2007-10-18",22.1758,22.648,21.7854,22.0373,39500.0],["2007-10-19",21.9995,21.9995,20.5387,20.6332,81500.0],["2007-10-22",20.4506,22.0436,20.4506,22.0373,58700.0],["2007-10-23",22.1695,22.1884,20.7906,21.968,168400.0],["2007-10-24",21.8484,21.9491,20.7843,21.6721,46000.0],["2007-10-25",21.9428,22.2513,21.1117,21.8484,81200.0],["2007-10-26",21.3006,21.8484,20.1861,21.3887,79800.0],["2007-10-29",21.798,22.2576,21.0865,22.0436,87400.0],["2007-10-30",21.8232,21.8924,21.0487,21.2943,97900.0],["2007-10-31",21.3384,22.1947,20.9354,21.9932,90200.0],["2007-11-01",21.8547,21.8737,20.3117,20.5773,153900.0],["2007-11-02",20.9061,21.1844,20.1346,21.1844,112400.0],["2007-11-05",20.8682,20.982,20.4066,20.6848,67800.0],["2007-11-06",20.7228,21.3361,20.1346,21.3298,70400.0],["2007-11-07",21.0769,21.0769,19.9955,19.9955,73200.0],["2007-11-08",20.1852,21.2792,20.0145,21.2034,94000.0],["2007-11-09",20.9504,21.4563,20.5963,21.2413,70500.0],["2007-11-12",21.2982,22.2341,21.2223,21.5638,77400.0],["2007-11-13",21.7156,23.1258,21.7156,22.8412,78100.0],["2007-11-14",23.0372,23.208,21.9116,22.2025,73500.0],["2007-11-15",22.329,22.5693,21.8863,22.3669,69200.0],["2007-11-16",22.4175,22.6641,21.1464,21.5195,82400.0],["2007-11-19",21.2476,21.4373,20.5836,21.2287,65300.0],["2007-11-20",21.1085,21.6713,20.571,21.4879,73300.0],["2007-11-21",21.5512,22.3669,21.4057,21.4943,48900.0],["2007-11-23",21.7535,22.1835,21.0326,22.0065,26400.0],["2007-11-26",21.9875,21.9875,20.571,20.6658,67800.0],["2007-11-27",20.3244,21.6587,20.2864,21.6018,70400.0],["2007-11-28",21.7093,22.2657,21.4563,21.8863,81600.0],["2007-11-29",21.5132,22.1393,21.2287,21.3045,72200.0],["2007-11-30",21.7093,22.0824,20.9631,21.1591,62200.0],["2007-12-03",21.2287,21.8484,21.1338,21.6587,71200.0],["2007-12-04",21.5006,21.7093,21.0263,21.2223,49700.0],["2007-12-05",21.5006,22.0001,21.3867,21.9116,31900.0],["2007-12-06",22.0381,22.1519,21.5891,21.8231,91200.0],["2007-12-07",21.7409,22.5124,21.6081,22.1456,49600.0],["2007-12-10",22.1456,22.3606,21.5954,22.329,30000.0],["2007-12-11",22.4744,22.9234,21.5322,21.5322,64400.0],["2007-12-12",22.095,22.2531,21.3868,21.7282,39300.0],["2007-12-13",21.6776,21.7093,21.1844,21.5006,63200.0],["2007-12-14",21.3867,21.6081,20.8176,20.9061,50600.0],["2007-12-17",20.6975,20.7923,20.2358,20.2358,68500.0],["2007-12-18",20.4445,21.9243,20.3054,21.8673,70000.0],["2007-12-19",21.7282,22.6641,21.646,22.3796,52700.0],["2007-12-20",22.5756,23.0119,21.7409,22.9993,50000.0],["2007-12-21",23.3155,23.8593,23.0056,23.8277,142500.0],["2007-12-24",23.9858,24.0617,23.7455,24.0617,25100.0],["2007-12-26",23.8783,24.4348,23.6064,24.3462,42000.0],["2007-12-27",24.1376,24.1376,21.5259,21.5638,220400.0],["2007-12-28",21.8673,21.9306,19.9196,20.6153,431000.0],["2007-12-31",20.9884,21.9243,20.6153,21.9243,197100.0],["2008-01-02",21.7535,22.2025,21.0263,21.3425,99500.0],["2008-01-03",21.4753,21.9749,21.2287,21.3109,95700.0],["2008-01-04",21.1085,21.1085,20.2422,20.6406,120300.0],["2008-01-07",20.6975,21.7535,20.6089,21.4373,86200.0],["2008-01-08",21.5954,21.9243,20.7481,20.7986,90200.0],["2008-01-09",20.7291,21.627,20.6216,21.627,61900.0],["2008-01-10",21.3741,21.7535,20.7544,21.1907,66500.0],["2008-01-11",20.982,21.3804,20.5204,20.5204,60500.0],["2008-01-14",20.7797,20.8176,20.2358,20.2485,93500.0],["2008-01-15",20.2358,20.4951,19.7489,20.103,90800.0],["2008-01-16",20.0841,20.6342,19.8438,19.9323,79900.0],["2008-01-17",19.9197,20.3939,19.3442,19.5276,118000.0],["2008-01-18",19.7047,20.16,18.5032,18.7498,146500.0],["2008-01-22",17.7127,19.2367,17.6052,18.9458,135400.0],["2008-01-23",18.5348,19.7805,18.187,19.6288,115200.0],["2008-01-24",19.6351,20.0714,18.7498,18.813,108900.0],["2008-01-25",19.1292,19.1418,17.8139,18.3387,141200.0],["2008-01-28",18.5727,19.692,18.1553,19.4264,99700.0],["2008-01-29",19.5086,19.5086,18.6549,18.9964,73900.0],["2008-01-30",18.9964,19.1545,18.2123,18.2123,84800.0],["2008-01-31",17.9467,19.3505,17.9467,19.1165,114600.0],["2008-02-01",19.1608,19.8121,18.7245,19.7363,73300.0],["2008-02-04",19.7236,19.7363,18.9205,18.9205,85500.0],["2008-02-05",18.5664,18.9268,18.3387,18.4842,99400.0],["2008-02-06",18.4968,19.6224,18.2755,18.7877,88900.0],["2008-02-07",18.8646,19.6848,18.8011,19.5513,96200.0],["2008-02-08",19.5831,19.6467,18.8837,19.3288,140700.0],["2008-02-11",19.3351,19.7103,18.8901,19.5068,120700.0],["2008-02-12",19.6276,20.0663,19.3606,19.7929,81700.0],["2008-02-13",19.9837,20.4669,19.8947,20.4224,97500.0],["2008-02-14",20.4287,20.4287,19.2398,19.6658,74200.0],["2008-02-15",19.5132,19.6721,19.138,19.5132,43400.0],["2008-02-19",19.6149,19.634,18.8901,19.2016,48000.0],["2008-02-20",19.3669,19.7103,18.8583,19.7039,38400.0],["2008-02-21",19.7103,19.9837,18.2797,18.3369,74600.0],["2008-02-22",18.4323,18.7566,17.9109,18.623,412600.0],["2008-02-25",18.6167,18.782,17.9936,18.782,147100.0],["2008-02-26",18.8201,19.5386,18.7311,19.3415,146600.0],["2008-02-27",19.2525,19.3797,18.6357,18.9473,100900.0],["2008-02-28",18.8964,18.9155,18.2924,18.6485,360300.0],["2008-02-29",18.3878,19.5831,18.3433,19.2143,620300.0],["2008-03-03",19.0808,19.4687,18.267,18.871,429200.0],["2008-03-04",18.6612,19.9646,18.6548,19.297,513900.0],["2008-03-05",19.5895,20.0091,19.1698,19.6976,390400.0],["2008-03-06",19.6276,19.6403,18.2415,18.2415,626700.0],["2008-03-07",17.9809,18.9092,17.8728,18.2161,378400.0],["2008-03-10",18.3115,18.3751,17.7774,17.8346,60300.0],["2008-03-11",18.3814,18.6739,17.7011,18.6739,546700.0],["2008-03-12",18.693,19.2906,18.2415,18.5849,483600.0],["2008-03-13",18.7248,18.7629,17.841,18.7057,466100.0],["2008-03-14",18.8964,18.8964,17.7393,17.9872,402700.0],["2008-03-17",17.7965,18.8201,17.7965,18.3242,320200.0],["2008-03-18",18.7883,19.6721,18.4514,19.5386,170100.0],["2008-03-19",19.4623,20.1871,19.0935,19.0935,92900.0],["2008-03-20",20.2126,20.4669,19.6085,20.0345,313800.0],["2008-03-24",19.9137,20.1426,19.4369,19.6721,126100.0],["2008-03-25",19.8311,20.2889,19.6785,19.7993,78000.0],["2008-03-26",19.8184,20.1871,19.564,20.1808,113300.0],["2008-03-27",20.06,20.1553,18.6103,18.7756,247400.0],["2008-03-28",18.8583,18.9536,17.6693,17.9046,449700.0],["2008-03-31",17.841,18.5976,17.841,18.178,144400.0],["2008-04-01",18.2288,18.6866,18.1652,18.5976,107900.0],["2008-04-02",18.5976,18.8901,18.2543,18.4959,100900.0],["2008-04-03",18.5658,18.8646,18.4196,18.5531,79700.0],["2008-04-04",18.5022,18.7311,18.1207,18.3242,113200.0],["2008-04-07",18.2161,18.515,18.1335,18.2161,78100.0],["2008-04-08",18.1017,18.4386,18.0444,18.4323,91100.0],["2008-04-09",18.5213,18.5531,17.8918,17.9109,83100.0],["2008-04-10",17.8664,18.4768,17.8537,18.4069,80400.0],["2008-04-11",18.2161,18.3687,17.8028,17.841,56600.0],["2008-04-14",17.8728,18.3115,17.8092,17.9363,81700.0],["2008-04-15",18.108,18.4959,17.8982,18.445,66000.0],["2008-04-16",18.534,19.0681,18.5149,19.0554,77900.0],["2008-04-17",19.0045,19.1063,18.6866,18.6993,49500.0],["2008-04-18",19.0745,19.3924,18.9727,19.2016,70200.0],["2008-04-21",19.0745,19.0745,18.8201,18.8774,36400.0],["2008-04-22",18.8201,18.8901,18.0635,18.5785,72900.0],["2008-04-23",18.6612,19.049,18.2225,18.7693,93400.0],["2008-04-24",18.8519,19.3669,18.3115,19.1317,108900.0],["2008-04-25",19.3161,19.3924,18.7248,19.0745,68600.0],["2008-04-28",19.0808,19.3924,19.0554,19.2016,74600.0],["2008-04-29",19.2906,20.0091,19.208,19.6721,166600.0],["2008-04-30",19.8438,19.9837,18.96,19.119,119000.0],["2008-05-01",18.8201,20.2062,18.712,20.1999,159700.0],["2008-05-02",20.3143,20.3397,19.5005,19.6594,171100.0],["2008-05-05",19.5704,19.7548,19.3224,19.6531,81300.0],["2008-05-06",19.7484,19.7484,19.1889,19.5704,241800.0],["2008-05-07",19.634,19.901,19.1953,19.3351,207700.0],["2008-05-08",19.4828,19.4828,18.8564,19.2399,152100.0],["2008-05-09",19.176,19.5915,19.1376,19.3997,117000.0],["2008-05-12",19.3294,20.1028,19.3294,19.8919,197300.0],["2008-05-13",19.9622,19.9622,19.4956,19.6682,57900.0],["2008-05-14",19.7832,20.2051,19.7768,19.8727,167900.0],["2008-05-15",19.796,19.8535,19.4125,19.7896,175100.0],["2008-05-16",19.9878,19.9878,19.3422,19.5851,187400.0],["2008-05-19",19.6682,19.7577,19.2335,19.4572,111000.0],["2008-05-20",19.4061,19.681,19.291,19.5339,87400.0],["2008-05-21",19.649,20.1987,19.5723,19.7321,183900.0],["2008-05-22",19.8855,20.3585,19.8088,20.2498,107600.0],["2008-05-23",20.2307,20.3649,19.8727,20.0453,87800.0],["2008-05-27",20.0453,20.448,20.0453,20.3777,123100.0],["2008-05-28",20.4544,20.4544,20.0389,20.2243,82000.0],["2008-05-29",20.0836,20.6398,20.0453,20.3905,70400.0],["2008-05-30",20.2371,20.2818,19.6618,19.8535,170800.0],["2008-06-02",19.6618,19.8408,19.3997,19.8408,167400.0],["2008-06-03",19.7705,20.1284,19.4061,19.649,65300.0],["2008-06-04",19.6362,20.1348,19.5851,20.0453,83100.0],["2008-06-05",20.0261,20.7484,19.9047,20.7484,83000.0],["2008-06-06",20.627,20.7292,19.9558,20.0581,58600.0],["2008-06-09",20.0261,20.3457,19.8152,20.0964,51000.0],["2008-06-10",20.0325,20.4544,20.0069,20.2818,67100.0],["2008-06-11",20.154,20.1731,19.7193,19.7257,37800.0],["2008-06-12",19.9366,20.4416,19.7385,19.7513,38900.0],["2008-06-13",20.0069,20.0837,19.5723,20.0389,52400.0],["2008-06-16",19.9111,20.0773,19.5659,19.6682,75800.0],["2008-06-17",19.649,19.649,19.3486,19.3741,52200.0],["2008-06-18",19.2207,19.5148,18.9139,19.4061,55400.0],["2008-06-19",19.4125,19.8216,19.4125,19.8088,47900.0],["2008-06-20",19.7513,19.975,19.1696,19.6362,133900.0],["2008-06-23",19.6746,19.8791,19.5467,19.6106,39200.0],["2008-06-24",19.47,19.5212,19.0418,19.0481,40600.0],["2008-06-25",19.0226,19.3358,18.5751,18.7861,79300.0],["2008-06-26",18.7797,18.7861,17.546,17.546,241800.0],["2008-06-27",17.5908,17.6036,16.4658,17.1625,651300.0],["2008-06-30",17.1625,17.3862,16.8557,16.8749,214400.0],["2008-07-01",16.6512,17.105,16.4019,16.7854,329300.0],["2008-07-02",16.7854,17.0794,16.6384,16.7342,223900.0],["2008-07-03",16.747,16.747,15.9992,16.3124,60600.0],["2008-07-07",16.3124,16.6128,15.8394,16.0887,136000.0],["2008-07-08",16.2101,17.0858,16.2101,17.0538,166300.0],["2008-07-09",16.8749,17.0411,16.3827,16.4019,59200.0],["2008-07-10",16.3507,16.6384,16.1845,16.2676,100400.0],["2008-07-11",16.1462,16.1526,15.7243,15.9416,158600.0],["2008-07-14",16.0056,16.0056,15.5006,15.5645,128900.0],["2008-07-15",15.3728,15.507,15.0787,15.1171,132200.0],["2008-07-16",15.1426,15.5006,14.9637,15.2449,161600.0],["2008-07-17",15.328,15.4303,14.8934,15.4111,193400.0],["2008-07-18",15.2833,15.7243,15.1874,15.4367,190800.0],["2008-07-21",15.475,15.6923,15.2705,15.507,189000.0],["2008-07-22",15.5006,16.4402,15.36,16.4083,140200.0],["2008-07-23",16.3379,16.4913,16.0311,16.421,92300.0],["2008-07-24",16.0119,16.7406,15.9928,16.4083,139600.0],["2008-07-25",16.453,17.0411,16.4338,16.9132,158500.0],["2008-07-28",16.8109,17.105,16.8109,17.0219,86200.0],["2008-07-29",17.2264,17.399,16.5617,16.6703,103300.0],["2008-07-30",16.6128,17.2456,16.6,16.8046,68400.0],["2008-07-31",16.7087,16.8824,16.4322,16.6637,97500.0],["2008-08-01",16.6766,16.8438,16.2521,16.7087,57000.0],["2008-08-04",16.6637,16.8824,16.2585,16.6766,86100.0],["2008-08-05",16.9531,17.2039,16.8695,17.101,81500.0],["2008-08-06",17.101,17.1203,16.7216,16.8695,81600.0],["2008-08-07",16.6766,17.0496,16.5029,16.8695,77000.0],["2008-08-08",16.8181,17.3583,16.6573,17.1332,77100.0],["2008-08-11",17.1846,17.4998,17.0432,17.3712,89200.0],["2008-08-12",17.3197,17.5319,17.1525,17.294,83100.0],["2008-08-13",17.3647,17.7699,17.1268,17.7249,74800.0],["2008-08-14",17.6734,18.0143,17.6156,17.8728,46000.0],["2008-08-15",17.9757,18.1429,17.3969,17.6799,95800.0],["2008-08-18",17.7892,17.9693,17.6284,17.8278,65900.0],["2008-08-19",17.7506,17.9886,17.577,17.9821,77600.0],["2008-08-20",17.9436,18.0272,17.712,17.8921,85700.0],["2008-08-21",17.8985,17.9693,17.5963,17.7956,85500.0],["2008-08-22",17.905,18.3166,17.8471,18.2587,63300.0],["2008-08-25",18.2651,18.3166,17.7828,17.9307,66300.0],["2008-08-26",17.8792,18.3166,17.7249,18.0014,53800.0],["2008-08-27",17.9757,18.3101,17.9629,18.2008,48800.0],["2008-08-28",18.1622,18.3101,17.9307,18.2587,49900.0],["2008-08-29",18.323,18.323,17.7699,17.9243,52200.0],["2008-09-02",18.0722,18.3552,17.5577,17.7956,80500.0],["2008-09-03",17.7442,18.2458,17.6799,17.9114,61300.0],["2008-09-04",17.8406,17.8471,17.0753,17.3068,70600.0],["2008-09-05",17.2232,17.3197,16.5994,16.8952,94800.0],["2008-09-08",17.0239,17.3519,16.9017,17.1782,99100.0],["2008-09-09",17.204,17.6863,16.4772,16.4772,118700.0],["2008-09-10",16.4836,16.5994,16.2457,16.3486,123000.0],["2008-09-11",16.3036,16.7023,16.1299,16.5479,105400.0],["2008-09-12",16.4322,16.7023,16.1621,16.2328,72300.0],["2008-09-15",15.9948,16.5737,15.9948,16.0206,89000.0],["2008-09-16",15.8919,16.6959,15.699,16.6959,86600.0],["2008-09-17",16.5287,16.5287,15.7633,16.0656,78700.0],["2008-09-18",16.355,17.5641,16.1428,17.5127,178800.0],["2008-09-19",17.8085,18.651,17.4419,17.9564,213400.0],["2008-09-22",17.995,18.4066,17.7699,18.0465,144700.0],["2008-09-23",18.085,18.6124,17.9307,18.4709,85600.0],["2008-09-24",18.5417,18.5867,18.0207,18.4516,108300.0],["2008-09-25",18.4709,19.1076,18.4323,19.0305,74500.0],["2008-09-26",18.7282,19.2298,18.3423,19.0819,106200.0],["2008-09-29",18.8054,19.0498,17.8278,17.8407,101500.0],["2008-09-30",18.04,19.2748,17.7313,19.2748,83800.0],["2008-10-01",18.9726,18.9726,18.5545,18.8568,77000.0],["2008-10-02",18.7732,19.5643,18.561,19.1141,89000.0],["2008-10-03",19.307,19.307,18.1558,18.1558,63100.0],["2008-10-06",17.9243,18.1622,16.4901,17.4162,99800.0],["2008-10-07",17.5705,17.8599,16.4579,16.4579,76600.0],["2008-10-08",16.0334,16.7602,15.6025,15.6025,111100.0],["2008-10-09",15.609,16.1492,14.2262,14.2262,92100.0],["2008-10-10",13.7953,15.6926,12.8949,15.4739,172600.0],["2008-10-13",15.9112,16.9403,15.5897,16.9403,45900.0],["2008-10-14",17.4355,17.4355,16.117,16.6573,71200.0],["2008-10-15",16.6058,16.6058,15.0623,15.0816,76300.0],["2008-10-16",15.2617,16.9788,14.104,16.9788,143000.0],["2008-10-17",16.4901,17.3068,15.8855,15.8919,116700.0],["2008-10-20",15.9884,17.5834,15.9884,17.5834,79100.0],["2008-10-21",17.4419,17.4419,16.5029,16.6894,78900.0],["2008-10-22",16.5351,16.5608,15.1652,15.6411,77100.0],["2008-10-23",15.4289,17.1268,15.2488,16.5286,293900.0],["2008-10-24",15.4353,16.31,14.5735,15.2102,165600.0],["2008-10-27",14.8115,15.4739,14.5092,14.5156,122900.0],["2008-10-28",14.7472,15.9627,14.1105,15.8919,115700.0],["2008-10-29",16.0077,16.5994,15.4225,15.982,72000.0],["2008-10-30",16.1833,17.1284,16.1639,17.0119,61900.0],["2008-10-31",16.9213,18.4943,16.5911,17.9958,135300.0],["2008-11-03",18.1188,18.7273,18.0347,18.5137,49800.0],["2008-11-04",18.7662,19.42,17.0896,17.6074,77100.0],["2008-11-05",17.3485,18.0476,16.9277,17.0507,83900.0],["2008-11-06",17.1672,17.7434,16.5588,17.3809,80400.0],["2008-11-07",17.478,18.2612,17.4327,17.9764,54500.0],["2008-11-10",18.1383,18.3195,17.219,17.4715,60800.0],["2008-11-11",17.2708,18.4295,17.1025,17.7175,80000.0],["2008-11-12",17.5103,17.5362,16.1445,16.1574,84300.0],["2008-11-13",16.2998,17.8469,15.1735,17.8146,101400.0],["2008-11-14",17.5103,17.834,15.8402,15.8402,70900.0],["2008-11-17",15.659,16.7853,15.4907,16.4034,86900.0],["2008-11-18",16.3904,17.4132,15.4583,16.4099,67400.0],["2008-11-19",16.3516,16.5264,15.4648,15.4777,40900.0],["2008-11-20",15.536,15.5554,14.0536,14.0536,80200.0],["2008-11-21",14.3255,15.5165,13.212,15.4907,142500.0],["2008-11-24",15.5683,16.8695,15.5424,16.6688,110000.0],["2008-11-25",16.8242,16.8242,15.9891,16.8177,83700.0],["2008-11-26",16.5782,17.7952,16.1186,17.7757,82600.0],["2008-11-28",17.601,18.1253,17.3873,18.1253,23600.0],["2008-12-01",17.6657,17.6657,15.5295,15.7108,57700.0],["2008-12-02",16.0085,16.9925,15.4777,16.8759,115100.0],["2008-12-03",16.9148,17.4326,16.0279,16.7012,132600.0],["2008-12-04",16.617,17.3097,15.6137,16.0538,89900.0],["2008-12-05",15.7108,16.9277,15.1411,16.8889,91500.0],["2008-12-08",17.2773,18.1447,16.9666,17.8534,102100.0],["2008-12-09",17.4068,18.3195,15.9697,16.1056,138600.0],["2008-12-10",16.3516,16.863,16.0862,16.3257,54300.0],["2008-12-11",15.8985,16.9536,15.6266,15.8596,97600.0],["2008-12-12",15.7366,17.219,15.536,17.096,83200.0],["2008-12-15",17.1025,17.1867,16.0603,16.5458,77000.0],["2008-12-16",16.8177,17.8405,16.6429,17.7498,109700.0],["2008-12-17",17.6981,17.9635,17.3161,17.6851,110000.0],["2008-12-18",17.8016,18.3389,17.1802,17.6592,81300.0],["2008-12-19",18.0476,18.9992,17.8793,17.8793,219000.0],["2008-12-22",18.0994,18.3778,17.2643,18.2871,135300.0],["2008-12-23",18.3001,19.3811,18.2871,18.559,82000.0],["2008-12-24",18.4749,18.7403,17.8858,18.6561,84000.0],["2008-12-26",18.6561,18.915,17.944,18.4749,77500.0],["2008-12-29",18.4749,18.6367,17.5362,17.8016,81900.0],["2008-12-30",17.8146,18.7921,17.8146,18.6043,101000.0],["2008-12-31",18.7856,19.4135,18.2936,19.3811,121000.0],["2009-01-02",19.3293,19.7048,18.9798,19.038,71500.0],["2009-01-05",18.9086,19.2387,18.4036,19.051,45900.0],["2009-01-06",19.4588,19.4588,18.3001,18.8438,149200.0],["2009-01-07",18.6755,19.1028,17.9699,18.3324,102000.0],["2009-01-08",18.2354,18.2612,17.6074,18.19,85200.0],["2009-01-09",18.19,18.19,17.355,17.5492,47000.0],["2009-01-12",17.5621,18.0347,17.0766,17.1996,54100.0],["2009-01-13",16.9666,17.711,16.9666,17.7045,30700.0],["2009-01-14",17.4585,17.7369,16.986,17.1543,30600.0],["2009-01-15",17.1867,17.6527,16.6559,17.588,40300.0],["2009-01-16",17.7887,17.7952,16.8177,17.588,46600.0],["2009-01-20",17.1284,17.1284,15.7949,16.2027,138400.0],["2009-01-21",16.4099,17.1737,16.0992,17.1608,90300.0],["2009-01-22",16.8047,17.0313,16.3322,16.7724,32200.0],["2009-01-23",16.138,16.74,16.138,16.63,23100.0],["2009-01-26",16.5846,17.2514,16.4875,17.0701,26700.0],["2009-01-27",17.0831,17.9376,17.0248,17.5945,30800.0],["2009-01-28",17.6074,18.0153,17.5557,17.7952,32700.0],["2009-01-29",17.6139,18.19,17.2838,17.3744,42900.0],["2009-01-30",17.4844,17.8405,17.2255,17.4067,33600.0],["2009-02-02",16.9925,18.2483,16.9925,18.1318,61800.0],["2009-02-03",18.2483,18.5072,17.6851,18.3907,41900.0],["2009-02-04",18.449,18.915,17.9764,18.08,52600.0],["2009-02-05",18.0898,18.6693,18.0051,18.0963,32200.0],["2009-02-06",18.1223,18.8647,18.0377,18.5391,29100.0],["2009-02-09",18.487,18.5,18.1939,18.2395,47100.0],["2009-02-10",18.1614,18.9688,18.0377,18.2916,115100.0],["2009-02-11",18.2851,18.6433,18.1353,18.5065,41200.0],["2009-02-12",18.1158,18.8126,17.9139,18.754,48700.0],["2009-02-13",18.6758,19.0275,18.6758,18.7995,32700.0],["2009-02-17",18.1549,18.5847,17.9465,18.3307,44100.0],["2009-02-18",18.487,18.7409,17.5037,17.5037,35100.0],["2009-02-19",17.699,17.7056,17.113,17.113,37400.0],["2009-02-20",16.8721,17.0804,16.2144,16.5465,61700.0],["2009-02-23",16.6116,16.6116,16.0711,16.3316,54200.0],["2009-02-24",16.5725,16.7483,16.2339,16.5725,45100.0],["2009-02-25",16.3511,16.3511,15.7911,16.0646,47900.0],["2009-02-26",16.1688,16.273,15.0097,15.1074,57000.0],["2009-02-27",14.886,15.3418,14.7036,15.0097,50200.0],["2009-03-02",14.7818,15.0227,14.0524,14.3194,71900.0],["2009-03-03",14.3325,14.3325,13.0627,13.3231,95100.0],["2009-03-04",13.5315,13.9678,12.9975,13.6617,53900.0],["2009-03-05",13.3557,13.3557,12.7436,12.8152,51300.0],["2009-03-06",12.9454,12.9454,11.8645,12.7501,90800.0],["2009-03-09",12.5612,12.5743,11.9491,12.1901,112900.0],["2009-03-10",12.5678,13.0561,12.5678,12.9519,92400.0],["2009-03-11",12.9324,13.0692,12.4766,12.6394,228600.0],["2009-03-12",12.5482,14.1045,12.418,13.6682,279700.0],["2009-03-13",13.7203,14.632,13.7203,14.4887,129500.0],["2009-03-16",14.6515,14.9706,13.6943,13.8115,137800.0],["2009-03-17",13.7594,14.938,13.7008,14.8664,104200.0],["2009-03-18",14.8404,16.0581,14.6906,15.6999,114700.0],["2009-03-19",15.9734,16.1362,15.4004,15.5502,80000.0],["2009-03-20",15.726,16.0516,15.2636,15.2701,74100.0],["2009-03-23",15.7781,16.6376,15.6739,16.6376,173400.0],["2009-03-24",16.4423,16.7679,15.6413,15.6739,156600.0],["2009-03-25",15.8627,16.7158,15.7129,16.4488,188900.0],["2009-03-26",16.7679,17.1651,16.3641,16.9241,122800.0],["2009-03-27",16.6116,17.1195,16.3837,16.3837,170000.0],["2009-03-30",16.1948,17.0153,16.1362,16.9762,143400.0],["2009-03-31",17.139,17.3604,16.3967,16.5595,187200.0],["2009-04-01",16.273,16.8655,16.273,16.6507,127000.0],["2009-04-02",17.0023,17.5297,16.8916,17.0804,116800.0],["2009-04-03",17.1195,17.4646,16.9502,17.4516,78100.0],["2009-04-06",17.1455,17.4711,16.7223,16.9502,89300.0],["2009-04-07",16.7614,17.2888,16.3902,16.3967,88600.0],["2009-04-08",16.4553,17.1651,16.2925,17.1195,59600.0],["2009-04-09",17.4842,17.6665,17.1911,17.3018,71500.0],["2009-04-13",17.0088,17.0674,16.4032,16.9632,41500.0],["2009-04-14",16.6572,16.6572,15.9539,16.0125,57300.0],["2009-04-15",15.9343,16.9111,15.8497,16.0385,61400.0],["2009-04-16",16.4618,16.9307,15.5957,16.8525,84600.0],["2009-04-17",16.8069,17.0218,16.4358,16.6767,43400.0],["2009-04-20",16.1818,16.2144,15.6999,15.9734,45600.0],["2009-04-21",15.9409,16.6637,15.9409,16.5204,41400.0],["2009-04-22",16.2078,16.5595,16.0385,16.1167,36600.0],["2009-04-23",16.1167,16.2274,15.485,15.9018,68300.0],["2009-04-24",16.006,16.2664,15.3353,15.5892,107200.0],["2009-04-27",15.3483,16.0906,15.3222,15.9995,47400.0],["2009-04-28",15.8432,16.9827,15.8432,16.4097,69500.0],["2009-04-29",16.5139,17.0544,16.2469,17.0153,35500.0],["2009-04-30",17.0934,17.2562,16.3772,16.4097,66900.0],["2009-05-01",16.3185,16.5009,15.8041,15.9539,47400.0],["2009-05-04",16.1883,16.1883,15.6283,15.9148,72900.0],["2009-05-05",15.752,15.7781,15.4199,15.6022,122800.0],["2009-05-06",15.752,15.7976,15.3288,15.5436,75000.0],["2009-05-07",15.7195,15.8497,14.5278,15.3288,112000.0],["2009-05-08",15.5436,15.6609,15.0227,15.3678,60500.0],["2009-05-11",15.0813,15.1008,14.6385,14.7687,119500.0],["2009-05-12",14.8013,14.8013,14.0655,14.2738,90900.0],["2009-05-13",14.1501,14.2673,13.7724,13.8962,136100.0],["2009-05-14",14.0241,14.3063,13.7813,13.8469,96300.0],["2009-05-15",13.8076,13.8469,13.4204,13.6238,82600.0],["2009-05-18",13.7748,13.9126,13.5648,13.8338,94100.0],["2009-05-19",13.8207,13.9585,13.6173,13.6894,87500.0],["2009-05-20",13.7682,13.801,13.1251,13.1973,107600.0],["2009-05-21",13.0594,13.2366,12.8035,13.1251,71300.0],["2009-05-22",13.2497,13.276,12.8822,12.9282,59100.0],["2009-05-26",12.9085,13.7879,12.9085,13.7879,94000.0],["2009-05-27",13.6632,13.8076,13.2498,13.3351,73400.0],["2009-05-28",13.4597,13.5254,13.0922,13.3088,65200.0],["2009-05-29",13.2301,13.4073,12.7641,13.2891,79900.0],["2009-06-01",13.5188,13.7813,13.0463,13.696,50800.0],["2009-06-02",13.5582,13.9651,13.4466,13.8798,73300.0],["2009-06-03",13.7157,14.0438,13.7157,13.9454,53400.0],["2009-06-04",13.9847,14.2013,13.7879,14.0963,53100.0],["2009-06-05",14.2144,14.3654,13.9126,14.3129,56800.0],["2009-06-08",14.3326,14.4113,14.0044,14.0766,45600.0],["2009-06-09",14.1554,14.4244,13.9913,14.1948,80400.0],["2009-06-10",14.1751,14.8379,14.0307,14.7394,98000.0],["2009-06-11",14.8773,15.737,14.7985,15.4548,135400.0],["2009-06-12",15.3629,16.1766,15.1069,15.9076,80300.0],["2009-06-15",15.8026,15.8288,14.1685,14.5294,192800.0],["2009-06-16",14.7001,14.7001,14.0504,14.431,45900.0],["2009-06-17",14.536,15.1266,14.536,14.7591,45100.0],["2009-06-18",14.7066,14.8707,14.5032,14.8379,23800.0],["2009-06-19",15.0085,15.061,14.2538,14.7657,94500.0],["2009-06-22",14.6673,14.9691,14.4376,14.5426,51100.0],["2009-06-23",14.6148,14.7001,14.326,14.3916,67000.0],["2009-06-24",14.4966,14.4966,14.2013,14.326,41000.0],["2009-06-25",14.2604,14.6279,14.1816,14.6279,39400.0],["2009-06-26",14.5032,15.0019,14.3654,14.9494,88500.0],["2009-06-29",14.8904,14.9101,14.536,14.7788,57000.0],["2009-06-30",14.7854,15.0938,14.7788,14.8969,54400.0],["2009-07-01",15.0741,15.3104,14.7198,15.0741,47000.0],["2009-07-02",15.0282,15.0282,14.3851,14.4179,22200.0],["2009-07-06",14.4376,14.7066,14.4376,14.6213,64300.0],["2009-07-07",14.6213,14.6279,14.3194,14.3719,40900.0],["2009-07-08",14.4179,14.5229,14.1094,14.2866,70200.0],["2009-07-09",14.3916,14.3916,13.9585,14.0044,33900.0],["2009-07-10",13.9257,14.2407,13.8338,14.1488,32400.0],["2009-07-13",14.0504,14.5163,13.9716,14.5163,47700.0],["2009-07-14",14.5491,14.5885,14.3654,14.5163,11300.0],["2009-07-15",14.5754,14.8248,14.5426,14.8116,60100.0],["2009-07-16",14.7657,14.7788,14.4638,14.6935,29200.0],["2009-07-17",14.8313,14.9363,14.4507,14.7132,42600.0],["2009-07-20",14.7263,14.8116,14.3916,14.7526,31800.0],["2009-07-21",14.7788,14.8773,14.5426,14.6476,35600.0],["2009-07-22",14.6476,15.2448,14.6082,15.1004,35700.0],["2009-07-23",15.0216,15.5007,14.9035,15.1529,71400.0],["2009-07-24",15.0151,15.5335,15.0151,15.5269,41400.0],["2009-07-27",15.5269,15.6582,15.3432,15.4482,26200.0],["2009-07-28",15.3104,15.737,15.2907,15.7173,28400.0],["2009-07-29",15.6582,15.6582,14.8248,15.0085,58500.0],["2009-07-30",15.1594,15.3563,13.5385,15.0151,45500.0],["2009-07-31",14.8707,15.4548,14.6738,14.7132,68100.0],["2009-08-03",14.7591,14.8313,14.2735,14.4441,49800.0],["2009-08-04",14.3719,14.4638,14.1751,14.431,32500.0],["2009-08-05",14.431,14.5229,13.6894,14.2604,49100.0],["2009-08-06",14.2769,14.4092,13.9264,13.933,41800.0],["2009-08-07",14.0719,14.4951,14.0388,14.3563,46500.0],["2009-08-10",14.3034,14.7861,14.2174,14.7729,22600.0],["2009-08-11",14.7332,15.0374,14.6009,14.7993,26600.0],["2009-08-12",14.7993,15.2424,14.7596,14.9448,36300.0],["2009-08-13",14.9448,14.9448,14.5546,14.6737,14100.0],["2009-08-14",14.7134,14.72,14.224,14.3761,38800.0],["2009-08-17",14.2174,14.4488,14.0918,14.3497,24200.0],["2009-08-18",14.3893,14.3893,13.9529,14.2042,25900.0],["2009-08-19",14.0521,14.839,14.0389,14.8059,22200.0],["2009-08-20",14.8985,14.8985,14.6076,14.7729,21200.0],["2009-08-21",14.8721,15.3085,14.7266,14.839,71000.0],["2009-08-24",14.9448,14.9514,14.5877,14.7993,39000.0],["2009-08-25",14.9117,15.1234,14.6803,14.8919,29700.0],["2009-08-26",14.8456,15.163,14.7133,15.0837,23300.0],["2009-08-27",15.0043,15.2027,14.7266,15.1432,29300.0],["2009-08-28",15.3085,15.3085,14.5877,14.6274,17500.0],["2009-08-31",14.5348,14.6208,14.3563,14.5943,33100.0],["2009-09-01",14.4488,14.548,13.9926,14.0918,92700.0],["2009-09-02",14.0256,14.548,13.9,14.548,45600.0],["2009-09-03",14.5282,14.5282,14.019,14.2769,32800.0],["2009-09-04",14.2835,14.3959,13.9926,14.224,42700.0],["2009-09-08",14.3034,14.5613,14.0058,14.3364,34000.0],["2009-09-09",14.3034,14.7729,14.2505,14.6406,22400.0],["2009-09-10",14.5811,14.7596,14.3761,14.7464,49000.0],["2009-09-11",14.72,14.7729,14.2835,14.3497,26000.0],["2009-09-14",14.2835,14.7795,14.2835,14.5084,41800.0],["2009-09-15",14.4356,14.9845,14.3629,14.9316,27800.0],["2009-09-16",14.9382,14.9382,14.6406,14.8324,37900.0],["2009-09-17",14.5547,15.2027,14.5547,15.0903,25800.0],["2009-09-18",15.1432,15.6656,14.9316,15.6656,73200.0],["2009-09-21",15.4672,15.7119,15.2358,15.3217,28000.0],["2009-09-22",15.5003,15.54,15.0242,15.0903,14200.0],["2009-09-23",15.163,15.368,14.9448,14.9646,18700.0],["2009-09-24",14.9845,15.3283,14.8125,15.1763,31900.0],["2009-09-25",15.1696,15.1696,14.8787,15.0308,17200.0],["2009-09-28",14.9845,15.573,14.9845,15.5069,19500.0],["2009-09-29",15.4738,15.4738,15.1167,15.2291,27200.0],["2009-09-30",15.2291,15.2953,14.8059,15.1101,46400.0],["2009-10-01",15.1035,15.1035,14.5216,14.6869,34200.0],["2009-10-02",14.5679,14.6671,14.1909,14.2174,115400.0],["2009-10-05",14.3298,14.5679,14.0851,14.4687,29800.0],["2009-10-06",14.6076,14.6472,14.3629,14.5348,40000.0],["2009-10-07",14.4819,14.5943,14.3827,14.4687,17200.0],["2009-10-08",14.5414,14.9646,14.4026,14.7398,29100.0],["2009-10-09",14.72,15.1961,14.72,15.1432,19500.0],["2009-10-12",15.1101,15.1696,14.8456,15.0308,24500.0],["2009-10-13",15.0308,15.1829,14.9448,15.1829,28800.0],["2009-10-14",15.163,15.3085,14.7993,14.8588,38700.0],["2009-10-15",14.9117,15.0771,14.8059,15.0704,39000.0],["2009-10-16",14.9117,15.13,14.9051,14.9845,18300.0],["2009-10-19",15.4408,15.4408,14.958,15.1829,23700.0],["2009-10-20",15.13,15.13,14.515,14.8522,21000.0],["2009-10-21",14.7332,15.1961,14.4621,14.5018,34500.0],["2009-10-22",14.5546,15.0704,14.4819,15.0374,21100.0],["2009-10-23",15.1101,15.1961,14.7861,14.9316,53300.0],["2009-10-26",14.9911,15.1696,14.7067,14.8258,26100.0],["2009-10-27",14.8324,15.2093,14.515,14.5216,18000.0],["2009-10-28",14.4819,14.6208,14.3695,14.3893,33100.0],["2009-10-29",14.5811,14.6076,14.1777,14.5018,45500.0],["2009-10-30",14.3166,14.5084,14.1976,14.3959,91800.0],["2009-11-02",14.4555,14.5282,14.3232,14.5282,22700.0],["2009-11-03",14.4555,14.7596,14.429,14.7332,23500.0],["2009-11-04",14.7663,14.8654,14.2505,14.2967,22400.0],["2009-11-05",14.4933,14.9931,14.46,14.9664,33100.0],["2009-11-06",14.8398,15.0531,14.7532,14.8198,18300.0],["2009-11-09",14.9131,15.1397,14.9131,15.0664,20300.0],["2009-11-10",14.9398,15.113,14.7066,14.7465,12600.0],["2009-11-11",14.9131,14.9131,14.6266,14.7199,17900.0],["2009-11-12",14.6466,14.8598,14.52,14.54,31000.0],["2009-11-13",14.6199,14.9731,14.4667,14.6866,15200.0],["2009-11-16",14.7599,15.3129,14.7599,15.2263,27600.0],["2009-11-17",15.133,15.6261,15.0198,15.4862,23800.0],["2009-11-18",15.4129,15.5595,15.0997,15.4396,26400.0],["2009-11-19",15.2663,15.2663,14.6999,14.8198,35100.0],["2009-11-20",14.7199,14.8198,14.5533,14.7799,26300.0],["2009-11-23",14.5466,15.1064,14.3267,14.4334,82300.0],["2009-11-24",14.46,14.6399,14.3934,14.6399,31800.0],["2009-11-25",14.6799,14.7932,14.46,14.56,54900.0],["2009-11-27",14.2468,14.4467,14.1135,14.3201,39500.0],["2009-11-30",14.3001,14.3001,13.9602,14.2934,68200.0],["2009-12-01",14.3867,14.4667,14.0935,14.1868,40700.0],["2009-12-02",14.2135,14.5533,14.1268,14.2801,40600.0],["2009-12-03",14.2601,14.5533,14.0069,14.0669,33200.0],["2009-12-04",14.3601,14.6266,14.3467,14.6199,47500.0],["2009-12-07",14.6133,15.0264,14.52,14.6599,33500.0],["2009-12-08",14.5133,14.8798,14.4267,14.58,57700.0],["2009-12-09",14.52,14.8598,14.52,14.6999,35100.0],["2009-12-10",14.7199,14.8198,14.3201,14.5067,66300.0],["2009-12-11",14.6266,14.9864,14.4933,14.9598,58200.0],["2009-12-14",15.0997,15.2663,14.9465,15.153,33200.0],["2009-12-15",15.1597,15.2796,14.7865,14.8065,53900.0],["2009-12-16",14.9664,15.0797,14.6599,14.9198,37400.0],["2009-12-17",14.7465,14.9931,14.48,14.6666,37100.0],["2009-12-18",14.5999,14.8132,14.3267,14.6133,148400.0],["2009-12-21",14.6466,14.6599,14.44,14.6399,43200.0],["2009-12-22",14.7066,14.8198,14.5866,14.5866,35100.0],["2009-12-23",14.7132,14.9065,14.38,14.5999,23300.0],["2009-12-24",14.6599,14.9065,14.6599,14.8598,8800.0],["2009-12-28",14.8931,15.0664,14.8465,15.0664,28200.0],["2009-12-29",15.1064,15.273,14.9731,15.153,31700.0],["2009-12-30",15.1264,15.2796,15.0064,15.2796,30800.0],["2009-12-31",15.3063,15.3063,14.9798,15.0397,19800.0],["2010-01-04",15.2596,15.5728,15.1863,15.5062,41900.0],["2010-01-05",15.5062,15.5062,14.8932,14.9198,33600.0],["2010-01-06",14.9465,15.1863,14.8398,14.9998,36300.0],["2010-01-07",14.9864,15.093,14.7266,14.9798,29800.0],["2010-01-08",14.9798,15.1997,14.9265,15.1863,21900.0],["2010-01-11",15.193,15.3063,14.9931,15.0464,20500.0],["2010-01-12",14.9731,15.1064,14.9265,15.0197,19800.0],["2010-01-13",15.0264,15.2996,15.0198,15.113,13400.0],["2010-01-14",15.0597,15.946,15.0597,15.7994,59400.0],["2010-01-15",15.9593,15.9593,15.1264,15.2996,59600.0],["2010-01-19",15.2863,15.7528,15.2863,15.7461,22600.0],["2010-01-20",15.5862,15.5862,15.0531,15.293,18800.0],["2010-01-21",15.273,15.313,14.7332,14.8732,32400.0],["2010-01-22",14.8732,15.0331,14.7599,14.8332,25300.0],["2010-01-25",14.8532,15.1197,14.7532,14.9198,17400.0],["2010-01-26",14.7999,14.9398,14.6666,14.6666,26100.0],["2010-01-27",14.6399,14.8865,14.6399,14.7932,13600.0],["2010-01-28",14.8065,14.8065,14.6133,14.6599,22300.0],["2010-01-29",14.7532,14.8398,14.6133,14.6133,17700.0],["2010-02-01",14.6799,14.8398,14.5533,14.7199,19400.0],["2010-02-02",14.7732,14.8798,14.6133,14.7199,25400.0],["2010-02-03",14.7399,14.8732,14.4533,14.7599,33500.0],["2010-02-04",14.6189,14.8069,14.6189,14.6659,39800.0],["2010-02-05",14.6994,14.7733,14.5181,14.6793,24800.0],["2010-02-08",14.6256,14.6994,14.545,14.6121,28700.0],["2010-02-09",14.827,14.827,14.5181,14.7129,39700.0],["2010-02-10",14.592,14.7062,14.5047,14.6659,29100.0],["2010-02-11",14.5786,14.9882,14.5047,14.9613,14600.0],["2010-02-12",14.78,14.8942,14.6121,14.78,21800.0],["2010-02-16",14.8539,14.8942,14.5718,14.8337,15200.0],["2010-02-17",14.9076,14.9278,14.686,14.8875,16100.0],["2010-02-18",14.8606,15.015,14.7196,15.015,19000.0],["2010-02-19",15.0016,15.2769,14.8942,15.1023,42700.0],["2010-02-22",15.1494,15.2031,15.0419,15.1426,37600.0],["2010-02-23",15.1628,15.2367,15.0285,15.1896,20900.0],["2010-02-24",15.1896,15.2501,14.733,15.2031,23700.0],["2010-02-25",14.8136,15.015,14.5718,15.015,20300.0],["2010-02-26",15.0083,15.2232,14.8472,15.0688,70900.0],["2010-03-01",15.1359,15.2434,14.8807,14.9949,32300.0],["2010-03-02",14.9815,15.3307,14.8203,15.3307,35200.0],["2010-03-03",15.3777,15.7806,15.2769,15.6463,57300.0],["2010-03-04",15.5993,15.7268,15.4515,15.7268,19900.0],["2010-03-05",15.6664,15.8209,15.5321,15.8209,40300.0],["2010-03-08",15.7873,16.0156,15.7873,15.9686,21700.0],["2010-03-09",15.9753,16.0895,15.8679,16.0828,23700.0],["2010-03-10",16.0358,16.1163,15.9753,16.076,13800.0],["2010-03-11",16.029,16.1029,15.9888,16.0828,18700.0],["2010-03-12",16.1163,16.1163,15.935,16.0492,12600.0],["2010-03-15",16.0693,16.1096,15.8813,15.982,8500.0],["2010-03-16",15.9887,16.1365,15.8209,16.1365,10600.0],["2010-03-17",16.123,16.7543,16.123,16.5528,22700.0],["2010-03-18",16.4991,16.9356,16.4991,16.667,14500.0],["2010-03-19",17.1236,17.137,16.5192,17.1236,76300.0],["2010-03-22",17.0162,17.1102,16.8214,17.0967,25300.0],["2010-03-23",17.0497,17.5802,16.9557,17.5399,23600.0],["2010-03-24",17.4191,17.7481,17.4191,17.4997,23100.0],["2010-03-25",17.5064,17.5534,16.8416,16.8819,28300.0],["2010-03-26",16.8886,16.9356,16.4252,16.5192,28500.0],["2010-03-29",16.62,16.9893,16.62,16.9692,14500.0],["2010-03-30",16.9423,17.3183,16.9423,17.2109,24600.0],["2010-03-31",17.0766,17.3385,16.8818,17.0699,27600.0],["2010-04-01",17.1303,17.2445,16.7811,16.9221,21400.0],["2010-04-05",16.8953,17.6205,16.8684,17.6205,42900.0],["2010-04-06",17.5869,18.151,17.4795,18.1174,43200.0],["2010-04-07",18.0436,18.2249,17.8555,18.1913,36000.0],["2010-04-08",18.1645,18.5338,17.822,17.916,35200.0],["2010-04-09",17.8556,18.01,17.7951,17.9563,23100.0],["2010-04-12",18.01,18.2316,17.9899,18.0369,35300.0],["2010-04-13",18.057,18.3726,18.01,18.3122,10100.0],["2010-04-14",18.3458,18.5002,18.2853,18.4666,13800.0],["2010-04-15",18.3928,18.789,18.2987,18.789,38900.0],["2010-04-16",18.7957,18.9635,18.5069,18.9568,37900.0],["2010-04-19",18.5405,18.5741,18.1846,18.2047,32700.0],["2010-04-20",18.1577,18.7889,18.104,18.7822,29000.0],["2010-04-21",18.7419,18.8024,18.5405,18.7755,17500.0],["2010-04-22",18.5539,18.7487,18.3055,18.3659,24400.0],["2010-04-23",18.2853,18.3659,18.01,18.3189,37200.0],["2010-04-26",18.2115,18.5069,18.2115,18.3928,24500.0],["2010-04-27",18.2719,18.4062,18.01,18.0839,28800.0],["2010-04-28",18.1644,18.4062,18.0906,18.2652,25600.0],["2010-04-29",18.292,18.6681,18.1846,18.6614,29000.0],["2010-04-30",18.6009,18.7352,18.4129,18.4532,31400.0],["2010-05-03",18.4733,18.93,18.2114,18.9165,21400.0],["2010-05-04",18.8494,18.8494,18.3458,18.4331,32600.0],["2010-05-05",18.245,18.5271,17.6944,17.7817,41000.0],["2010-05-06",17.7141,17.7411,16.1056,16.7611,42700.0],["2010-05-07",16.7611,16.9436,16.0785,16.0853,46900.0],["2010-05-10",16.484,17.4235,16.261,17.3762,60900.0],["2010-05-11",17.1599,18.0655,17.1599,17.8898,23900.0],["2010-05-12",17.9642,18.6333,17.7682,18.6062,44400.0],["2010-05-13",18.39,18.7955,18.39,18.7211,33800.0],["2010-05-14",18.3899,18.7008,18.3899,18.5522,18500.0],["2010-05-17",18.5184,18.809,18.4035,18.809,45700.0],["2010-05-18",18.8293,18.9239,18.3224,18.3697,24200.0],["2010-05-19",18.2277,18.4373,17.6533,17.829,35100.0],["2010-05-20",17.2275,17.4505,16.6192,16.6192,69300.0],["2010-05-21",16.3218,16.6463,16.2881,16.5314,56900.0],["2010-05-24",16.2948,16.6125,16.1326,16.1326,37300.0],["2010-05-25",15.7203,16.0515,15.6595,16.0042,39500.0],["2010-05-26",16.1529,16.1799,15.9366,16.0245,45500.0],["2010-05-27",16.4097,16.5381,16.1867,16.5111,24800.0],["2010-05-28",16.5111,16.5314,16.2543,16.3421,19100.0],["2010-06-01",16.2543,16.5111,16.1258,16.1326,32400.0],["2010-06-02",16.3691,16.68,16.1867,16.6733,48800.0],["2010-06-03",16.6327,16.8355,16.5651,16.6733,36100.0],["2010-06-04",16.3691,16.5584,15.8825,15.896,53000.0],["2010-06-07",16.0245,16.1258,15.6257,15.6933,34400.0],["2010-06-08",15.7812,15.7812,15.3283,15.5108,35300.0],["2010-06-09",15.7001,15.7609,15.2405,15.3959,32000.0],["2010-06-10",15.5987,15.7339,15.4703,15.7203,35400.0],["2010-06-11",15.4568,15.7947,15.4297,15.7947,31700.0],["2010-06-14",15.9772,16.1461,15.8623,15.8893,18800.0],["2010-06-15",16.038,16.3151,15.8352,16.2745,20400.0],["2010-06-16",16.0785,16.3354,16.0785,16.2407,18800.0],["2010-06-17",16.3692,16.4503,16.1664,16.3962,9900.0],["2010-06-18",16.4367,16.6598,16.43,16.6192,74700.0],["2010-06-21",16.8152,16.8152,16.3624,16.4773,21900.0],["2010-06-22",16.5922,16.7274,16.1664,16.1934,31000.0],["2010-06-23",16.1394,16.4502,16.0785,16.2543,18100.0],["2010-06-24",16.1934,16.653,16.0785,16.0921,22700.0],["2010-06-25",16.2137,16.68,16.0988,16.6598,36500.0],["2010-06-28",16.7409,16.9639,16.4367,16.6125,13000.0],["2010-06-29",16.2813,16.2813,15.7136,15.7812,36300.0],["2010-06-30",15.7947,16.1529,15.6325,15.842,22900.0],["2010-07-01",15.8217,15.9096,15.477,15.6865,44000.0],["2010-07-02",15.8285,15.8285,15.3824,15.3892,17500.0],["2010-07-06",15.4635,15.7068,15.3824,15.4297,86400.0],["2010-07-07",15.5379,15.9974,15.5243,15.9772,29100.0],["2010-07-08",16.1799,16.3692,15.8623,16.3556,33900.0],["2010-07-09",16.2948,16.3759,16.0312,16.3556,22000.0],["2010-07-12",16.2137,16.3894,16.1258,16.1394,28400.0],["2010-07-13",15.8487,16.7882,15.8487,16.7138,52100.0],["2010-07-14",16.7003,17.0518,16.6192,16.9301,29200.0],["2010-07-15",16.9977,17.1058,16.5584,16.6598,27200.0],["2010-07-16",16.5381,16.5651,15.8893,15.9096,45000.0],["2010-07-19",15.9974,16.2407,15.7406,16.2272,15600.0],["2010-07-20",15.7879,16.4097,15.5581,16.3556,60100.0],["2010-07-21",16.3894,16.457,15.646,15.646,31600.0],["2010-07-22",15.9366,16.7138,15.8285,16.653,38500.0],["2010-07-23",16.5313,17.3153,16.5313,17.0112,91200.0],["2010-07-26",17.0991,17.7073,16.9301,17.66,41700.0],["2010-07-27",17.7073,18.0182,17.5249,17.7073,68500.0],["2010-07-28",17.7479,17.856,17.2545,17.3491,51500.0],["2010-07-29",17.214,17.4302,16.9369,17.0247,68600.0],["2010-07-30",16.7274,17.1194,16.5989,16.822,36500.0],["2010-08-02",17.1058,17.1193,16.5651,16.7544,37900.0],["2010-08-03",16.626,16.7409,16.3624,16.4638,35600.0],["2010-08-04",16.5111,16.68,16.3286,16.68,21300.0],["2010-08-05",16.5848,16.5848,16.1696,16.333,33000.0],["2010-08-06",16.0948,16.1901,15.7817,16.1084,21100.0],["2010-08-09",16.2989,16.3126,15.7953,16.2581,32900.0],["2010-08-10",15.9791,16.1969,15.7273,15.9791,44100.0],["2010-08-11",15.3258,15.6796,15.3122,15.4619,57300.0],["2010-08-12",15.2373,15.7953,15.142,15.5912,73900.0],["2010-08-13",15.4891,15.6933,15.2101,15.5844,42600.0],["2010-08-16",15.5367,15.7885,15.319,15.6933,47400.0],["2010-08-17",15.7885,16.088,15.4347,15.9927,49100.0],["2010-08-18",15.9246,16.1969,15.3462,16.0403,55100.0],["2010-08-19",15.9314,15.9587,15.319,15.387,70800.0],["2010-08-20",15.3598,15.7477,15.1965,15.7409,78300.0],["2010-08-23",15.8906,15.9315,15.4959,15.5435,69000.0],["2010-08-24",15.3666,15.8021,15.353,15.3598,38100.0],["2010-08-25",15.3326,16.088,15.319,15.9791,44400.0],["2010-08-26",16.0063,16.0063,15.5027,15.5435,29700.0],["2010-08-27",15.7749,16.2309,15.3938,16.1696,50100.0],["2010-08-30",16.0267,16.1356,15.6048,15.6184,48300.0],["2010-08-31",15.598,15.8498,15.4823,15.7273,31400.0],["2010-09-01",16.0131,16.1628,15.843,16.1424,27000.0],["2010-09-02",16.1492,16.1492,15.7341,15.9382,19700.0],["2010-09-03",16.1084,16.2649,15.9791,16.2309,23100.0],["2010-09-07",16.2105,16.3602,15.666,15.7205,38900.0],["2010-09-08",15.7205,15.9723,15.7205,15.7341,37000.0],["2010-09-09",15.9859,16.1764,15.7545,16.1016,41300.0],["2010-09-10",16.1152,16.2309,15.9519,16.1424,26600.0],["2010-09-13",16.2173,16.3602,16.1152,16.2105,58900.0],["2010-09-14",16.1288,16.333,15.9859,16.2853,29800.0],["2010-09-15",16.1696,16.5507,16.0744,16.4759,17100.0],["2010-09-16",16.401,16.8366,15.9859,16.088,74300.0],["2010-09-17",16.2989,16.3874,16.1084,16.2173,123100.0],["2010-09-20",16.2105,17.0884,16.1152,17.0203,41300.0],["2010-09-21",16.9523,17.0203,16.5916,16.6937,17100.0],["2010-09-22",16.7005,16.7889,16.2785,16.367,40300.0],["2010-09-23",16.1969,16.4146,16.0063,16.0131,20700.0],["2010-09-24",16.2785,16.4963,16.0267,16.4827,76200.0],["2010-09-27",16.4146,16.4759,16.1424,16.3057,28800.0],["2010-09-28",16.3942,16.8161,16.1832,16.8025,47100.0],["2010-09-29",16.7141,16.8842,16.4827,16.8025,36000.0],["2010-09-30",16.9863,17.0135,16.6732,16.7617,34900.0],["2010-10-01",16.9523,17.2109,16.612,17.0475,32100.0],["2010-10-04",16.9114,17.0679,16.7549,16.8093,43000.0],["2010-10-05",17.0067,17.136,16.857,17.0611,63000.0],["2010-10-06",16.9659,17.0135,16.7413,16.9046,35300.0],["2010-10-07",17.0748,17.0748,16.5507,16.5643,25400.0],["2010-10-08",16.5371,16.8978,16.3602,16.7821,34200.0],["2010-10-11",16.7345,16.7549,16.4963,16.6188,29700.0],["2010-10-12",16.5712,16.6256,16.2921,16.5848,63800.0],["2010-10-13",16.6256,17.0884,16.5031,16.9795,91000.0],["2010-10-14",16.9046,17.0884,16.7821,16.8842,19300.0],["2010-10-15",17.1292,17.2517,16.9523,16.9523,97400.0],["2010-10-18",16.9795,17.2041,16.9523,17.068,28000.0],["2010-10-19",16.7549,16.9659,16.646,16.7821,43600.0],["2010-10-20",16.8978,16.9182,16.6869,16.7617,38500.0],["2010-10-21",16.7821,16.8978,16.2377,16.4759,90300.0],["2010-10-22",16.4827,16.5916,16.3602,16.5916,18200.0],["2010-10-25",16.6596,16.6732,16.367,16.4419,12700.0],["2010-10-26",16.3194,16.5439,16.1969,16.4623,17900.0],["2010-10-27",16.3057,16.4827,16.1969,16.3602,30800.0],["2010-10-28",16.4895,16.6528,16.2649,16.5371,65700.0],["2010-10-29",16.4827,16.6392,16.3738,16.4691,21000.0],["2010-11-01",16.5576,16.6392,16.2105,16.4214,79500.0],["2010-11-02",16.5575,16.7005,16.1492,16.3534,79700.0],["2010-11-03",16.3398,16.401,16.1084,16.2513,16000.0],["2010-11-04",16.3952,16.9641,16.3815,16.9573,33200.0],["2010-11-05",16.8682,16.8682,16.6214,16.7928,21200.0],["2010-11-08",16.69,16.8956,16.5803,16.875,17400.0],["2010-11-09",16.8408,17.0327,16.7174,16.8271,22400.0],["2010-11-10",16.7448,17.0875,16.7448,17.0807,15600.0],["2010-11-11",16.7996,17.1081,16.7996,16.9984,14700.0],["2010-11-12",16.7722,17.0327,16.6763,16.7928,28500.0],["2010-11-15",16.8476,17.0875,16.8476,16.9984,21700.0],["2010-11-16",16.7996,16.8339,16.265,16.4775,47000.0],["2010-11-17",16.4432,16.7791,16.2924,16.6009,40200.0],["2010-11-18",16.7722,17.0532,16.4843,16.8408,25900.0],["2010-11-19",16.8613,17.1012,16.6283,17.0464,41200.0],["2010-11-22",17.2383,17.3822,17.0121,17.1081,37200.0],["2010-11-23",16.9299,17.1012,16.8408,17.0121,17100.0],["2010-11-24",17.2315,17.3891,17.1218,17.2383,23300.0],["2010-11-26",17.1698,17.2109,17.0053,17.1286,16300.0],["2010-11-29",16.971,17.3754,16.5803,17.2452,28500.0],["2010-11-30",16.9093,17.2315,16.8545,17.1218,65100.0],["2010-12-01",17.4645,17.5947,17.252,17.5125,27800.0],["2010-12-02",17.5125,17.5125,17.0669,17.2109,23000.0],["2010-12-03",17.0738,17.252,17.0738,17.1903,11000.0],["2010-12-06",17.2109,17.3069,17.019,17.2657,22100.0],["2010-12-07",17.4371,17.725,17.1561,17.5879,31500.0],["2010-12-08",17.5125,17.7798,17.4371,17.5467,29800.0],["2010-12-09",17.7524,17.7524,17.4988,17.6701,27600.0],["2010-12-10",17.7455,18.1636,17.533,18.1225,27900.0],["2010-12-13",18.1636,18.191,17.9169,17.9169,33500.0],["2010-12-14",17.9032,18.4309,17.8415,18.4309,39700.0],["2010-12-15",18.3761,18.7599,18.3761,18.6982,30700.0],["2010-12-16",18.712,19.1918,18.6571,19.1095,44900.0],["2010-12-17",19.0889,19.0889,17.9511,18.2459,102800.0],["2010-12-20",18.3007,18.5269,18.1773,18.3693,32900.0],["2010-12-21",18.5132,18.5132,17.8278,18.006,31900.0],["2010-12-22",18.1019,18.2801,18.0677,18.2733,23900.0],["2010-12-23",18.3555,18.4995,18.2047,18.2185,39500.0],["2010-12-27",18.239,18.6434,18.239,18.5132,32700.0],["2010-12-28",18.4995,18.5886,18.2322,18.287,22600.0],["2010-12-29",18.3761,18.4926,18.1636,18.287,38700.0],["2010-12-30",18.2185,18.4172,18.191,18.2459,17300.0],["2010-12-31",18.2596,18.383,18.1156,18.1431,12400.0],["2011-01-03",18.3487,18.3487,17.862,18.0951,34900.0],["2011-01-04",18.1019,18.1019,17.4439,17.6221,17700.0],["2011-01-05",17.6633,17.9511,17.6153,17.9237,30200.0],["2011-01-06",17.9306,17.9306,17.4988,17.5605,14700.0],["2011-01-07",17.6633,17.7729,17.204,17.4028,25900.0],["2011-01-10",17.2589,17.5467,17.2589,17.4576,51000.0],["2011-01-11",17.5673,17.6907,17.396,17.6221,18500.0],["2011-01-12",17.8141,17.8826,17.6496,17.677,18300.0],["2011-01-13",17.7112,17.8141,17.5262,17.7387,26800.0],["2011-01-14",17.7455,17.9237,17.6496,17.9032,18100.0],["2011-01-18",17.8278,17.8757,17.5742,17.6701,23800.0],["2011-01-19",17.6084,17.6701,17.252,17.2657,30900.0],["2011-01-20",17.1424,17.5879,17.1424,17.1629,32800.0],["2011-01-21",17.2246,17.2589,16.7928,16.8271,39300.0],["2011-01-24",16.8682,17.1698,16.8682,17.067,22900.0],["2011-01-25",17.019,17.1149,16.8408,17.0807,32100.0],["2011-01-26",17.1698,17.4782,17.0395,17.4097,15900.0],["2011-01-27",17.3411,17.8072,17.3411,17.6975,45400.0],["2011-01-28",17.5399,17.7866,16.7448,16.7654,48900.0],["2011-01-31",16.7517,16.9847,16.6694,16.7517,24000.0],["2011-02-01",16.8202,17.1903,16.8202,17.1903,19700.0],["2011-02-02",17.1081,17.2109,16.971,17.0327,9000.0],["2011-02-03",17.0693,17.0693,16.6896,16.9588,14100.0],["2011-02-04",16.9036,16.9657,16.6344,16.6689,20600.0],["2011-02-07",16.6551,16.9174,16.6551,16.7656,10000.0],["2011-02-08",16.7311,16.7311,16.6206,16.6965,10800.0],["2011-02-09",16.662,16.8622,16.4964,16.6758,21000.0],["2011-02-10",16.6482,16.807,16.6482,16.807,22000.0],["2011-02-11",16.6275,16.8484,16.6275,16.8001,14100.0],["2011-02-14",16.8484,17.0693,16.8415,16.9312,14400.0],["2011-02-15",16.9519,16.9795,16.3376,16.6482,14000.0],["2011-02-16",16.7034,16.7932,16.6068,16.7311,20500.0],["2011-02-17",16.7242,16.8553,16.6551,16.807,13000.0],["2011-02-18",16.8898,16.9588,16.6965,16.7518,24800.0],["2011-02-22",16.6068,16.945,16.5654,16.6206,28800.0],["2011-02-23",16.6344,16.8277,16.5102,16.5171,30000.0],["2011-02-24",16.6206,16.7173,16.31,16.4688,44900.0],["2011-02-25",16.5654,16.9795,16.3997,16.9312,44600.0],["2011-02-28",16.9381,17.1728,16.8208,17.1314,33500.0],["2011-03-01",17.2349,17.2349,16.7311,16.8139,39400.0],["2011-03-02",16.8553,16.8553,16.3721,16.807,45100.0],["2011-03-03",17.0002,17.2073,16.9312,17.159,26800.0],["2011-03-04",17.2142,17.2142,16.6344,16.7656,16100.0],["2011-03-07",16.8484,17.0348,16.31,16.4895,39000.0],["2011-03-08",16.4066,17.0002,16.3859,16.8208,31700.0],["2011-03-09",16.8277,17.1452,16.6344,17.1107,34400.0],["2011-03-10",16.8346,16.8829,16.0684,16.1029,43000.0],["2011-03-11",16.0477,16.2824,15.9511,16.1098,50700.0],["2011-03-14",15.889,16.1444,15.8062,15.8683,20200.0],["2011-03-15",15.5301,15.744,15.4265,15.5784,37000.0],["2011-03-16",15.5232,15.82,15.4956,15.6474,56500.0],["2011-03-17",15.9649,16.0477,15.5577,15.5922,41900.0],["2011-03-18",15.5301,15.7854,15.5094,15.5163,101200.0],["2011-03-21",15.7095,15.8752,15.6612,15.8062,26300.0],["2011-03-22",15.8683,15.9235,15.7647,15.8062,34200.0],["2011-03-23",15.7716,15.7716,15.4887,15.5784,40700.0],["2011-03-24",15.6129,15.7647,15.6129,15.6612,20000.0],["2011-03-25",15.6474,15.9511,15.5853,15.6336,34700.0],["2011-03-28",15.6957,15.9304,15.6957,15.7164,65100.0],["2011-03-29",15.6957,15.9028,15.6888,15.8199,45000.0],["2011-03-30",15.8061,15.9166,15.8061,15.8545,26500.0],["2011-03-31",15.889,16.1029,15.8545,15.9787,46500.0],["2011-04-01",15.9442,16.1099,15.9166,16.0132,26700.0],["2011-04-04",16.0132,16.3169,15.9235,16.1789,27900.0],["2011-04-05",16.1306,16.2893,15.9649,16.0822,28900.0],["2011-04-06",16.2134,16.3031,16.1099,16.172,42000.0],["2011-04-07",16.2341,16.2341,15.7095,15.7578,45300.0],["2011-04-08",15.889,15.9097,15.6681,15.8338,30100.0],["2011-04-11",15.7716,15.8407,15.6336,15.7785,17100.0],["2011-04-12",15.7095,15.7854,15.6336,15.6336,16300.0],["2011-04-13",15.6957,15.8338,15.461,15.4679,20200.0],["2011-04-14",15.3713,15.6543,15.3713,15.5508,12600.0],["2011-04-15",15.5577,15.8545,15.5301,15.8199,35600.0],["2011-04-18",15.5508,15.7992,15.5508,15.7785,111200.0],["2011-04-19",15.7854,15.8545,15.6474,15.744,55200.0],["2011-04-20",15.9718,16.1858,15.8407,15.9718,27300.0],["2011-04-21",16.1168,16.1306,15.7164,15.8476,23600.0],["2011-04-25",15.8821,15.9787,15.7923,15.9787,23800.0],["2011-04-26",15.9856,16.4135,15.9856,16.241,37500.0],["2011-04-27",16.2134,16.2893,16.0201,16.2686,26700.0],["2011-04-28",16.1513,16.2065,15.9373,16.0961,28500.0],["2011-04-29",16.1029,16.2824,15.9856,16.0408,21000.0],["2011-05-02",16.1858,16.2203,16.0201,16.0477,94000.0],["2011-05-03",16.0063,16.1444,15.9166,15.9373,29000.0],["2011-05-04",15.9166,16.0063,15.8062,15.8269,43000.0],["2011-05-05",15.8429,15.9124,15.6481,15.6968,39600.0],["2011-05-06",15.8707,15.9263,15.5438,15.669,29000.0],["2011-05-09",15.6203,15.815,15.6203,15.7455,23000.0],["2011-05-10",15.8359,16.2532,15.8359,16.2532,38800.0],["2011-05-11",16.2045,16.2045,15.7385,15.8568,29400.0],["2011-05-12",15.7107,16.128,15.7107,16.1002,21000.0],["2011-05-13",16.128,16.128,15.5786,15.6064,47900.0],["2011-05-16",15.516,15.7107,15.2726,15.2934,49000.0],["2011-05-17",15.3004,15.516,15.3004,15.3143,19200.0],["2011-05-18",15.3004,15.4603,15.2308,15.4256,91000.0],["2011-05-19",15.4047,15.7525,15.4047,15.5299,89800.0],["2011-05-20",15.4464,15.6829,15.2448,15.4186,56700.0],["2011-05-23",15.2169,15.7663,15.2169,15.5855,34700.0],["2011-05-24",15.5855,15.7525,15.4812,15.5299,45700.0],["2011-05-25",15.5647,15.7872,15.4603,15.7246,21600.0],["2011-05-26",15.7038,15.8985,15.5577,15.7803,16200.0],["2011-05-27",15.7872,15.8985,15.7107,15.8568,22200.0],["2011-05-31",15.975,16.2393,15.9263,16.1906,61400.0],["2011-06-01",16.1836,16.1836,15.6898,15.815,47900.0],["2011-06-02",15.815,15.8776,15.6133,15.662,20800.0],["2011-06-03",15.5021,15.7038,15.5021,15.6481,28600.0],["2011-06-06",15.6899,15.815,15.5647,15.6134,21800.0],["2011-06-07",15.7664,15.7664,15.5855,15.6064,17800.0],["2011-06-08",15.5299,15.6551,15.4673,15.5021,22200.0],["2011-06-09",15.6133,15.7594,15.4743,15.509,18000.0],["2011-06-10",15.4117,15.5994,15.4117,15.5229,33100.0],["2011-06-13",15.6551,15.8289,15.5855,15.7524,29700.0],["2011-06-14",15.8568,15.8568,15.7038,15.7316,22600.0],["2011-06-15",15.5925,15.7316,15.3769,15.6481,30100.0],["2011-06-16",15.6203,16.0306,15.6203,15.8707,57600.0],["2011-06-17",16.0028,16.1906,15.8846,15.9959,49700.0],["2011-06-20",15.9124,16.2601,15.9124,16.1628,32200.0],["2011-06-21",16.288,16.3227,16.1697,16.3227,22300.0],["2011-06-22",16.2393,16.3088,16.1906,16.2184,17300.0],["2011-06-23",16.0793,16.3088,15.9333,16.274,20100.0],["2011-06-24",16.2601,16.3436,16.121,16.121,123600.0],["2011-06-27",16.1697,16.3088,16.121,16.1558,31800.0],["2011-06-28",16.2114,16.3505,16.1419,16.3436,24200.0],["2011-06-29",16.3714,16.4131,16.2323,16.3853,34000.0],["2011-06-30",16.3784,16.9069,16.3784,16.8582,42600.0],["2011-07-01",16.7539,17.2338,16.7539,16.9556,51900.0],["2011-07-05",16.9556,17.1782,16.8165,17.0599,36900.0],["2011-07-06",17.0738,17.2825,16.893,17.2268,36900.0],["2011-07-07",17.2964,17.3242,17.0669,17.2408,19900.0],["2011-07-08",17.0947,17.2894,16.7887,17.2477,62000.0],["2011-07-11",17.0808,17.1225,16.9,16.9417,19100.0],["2011-07-12",16.9278,16.9904,16.6357,16.7609,16000.0],["2011-07-13",16.8165,17.1086,16.6148,16.8582,49100.0],["2011-07-14",16.8513,16.9556,16.6079,16.6566,38300.0],["2011-07-15",16.6079,16.8861,16.5453,16.8026,35100.0],["2011-07-18",16.6913,16.8165,16.5036,16.5731,33000.0],["2011-07-19",16.6844,16.7539,16.5244,16.7122,21300.0],["2011-07-20",16.6705,16.7609,16.5801,16.5801,13000.0],["2011-07-21",16.74,17.199,16.6148,17.1503,41500.0],["2011-07-22",17.199,17.199,16.7331,16.893,34800.0],["2011-07-25",16.7261,16.8861,16.6357,16.6635,20600.0],["2011-07-26",16.7261,16.7261,16.2184,16.2532,13900.0],["2011-07-27",16.2323,16.2323,15.8289,15.8289,37000.0],["2011-07-28",15.8776,16.281,15.8776,16.1836,19200.0],["2011-07-29",16.0237,16.4062,15.9193,16.3575,77100.0],["2011-08-01",16.4827,16.4827,16.1836,16.288,26900.0],["2011-08-02",16.2323,16.5522,16.1489,16.3297,44800.0],["2011-08-03",16.4201,16.8026,16.2601,16.7192,38400.0],["2011-08-04",16.5741,16.8263,16.0628,16.0768,75100.0],["2011-08-05",16.2589,16.42,15.4323,16.0137,38600.0],["2011-08-08",15.4743,16.0137,15.2852,15.2992,80300.0],["2011-08-09",15.6495,16.413,14.6337,16.413,100300.0],["2011-08-10",16.1118,16.1889,15.033,15.2222,70700.0],["2011-08-11",15.2642,16.0908,15.2642,15.7265,70400.0],["2011-08-12",15.8176,15.8666,15.4393,15.6495,26500.0],["2011-08-15",15.7615,15.8946,15.6775,15.8526,25700.0],["2011-08-16",15.6355,15.7756,15.5024,15.7545,32600.0],["2011-08-17",15.8596,16.434,15.7125,15.9367,71100.0],["2011-08-18",15.5654,15.8106,15.2011,15.3412,47900.0],["2011-08-19",15.1521,15.5934,15.068,15.075,25400.0],["2011-08-22",15.3272,15.6775,15.2432,15.3833,33900.0],["2011-08-23",15.4183,16.2309,15.2642,16.0207,63800.0],["2011-08-24",15.9507,16.2799,15.8736,16.1748,25800.0],["2011-08-25",16.343,16.343,15.5374,15.5444,21300.0],["2011-08-26",15.4673,15.9016,15.3482,15.6915,42500.0],["2011-08-29",15.8036,16.2169,15.6565,16.1608,32700.0],["2011-08-30",16.0488,16.4551,15.9157,16.2729,27900.0],["2011-08-31",16.3009,16.427,16.0207,16.336,77600.0],["2011-09-01",16.378,16.5321,15.8316,15.8736,37000.0],["2011-09-02",15.6214,15.9157,15.5654,15.6004,62100.0],["2011-09-06",15.0821,15.5864,15.061,15.4393,39200.0],["2011-09-07",15.6214,15.8736,15.5304,15.8596,30500.0],["2011-09-08",15.8036,16.0418,15.5514,15.5584,67600.0],["2011-09-09",15.4533,15.4603,15.04,15.1801,64100.0],["2011-09-12",15.04,15.3062,15.005,15.2642,48100.0],["2011-09-13",15.3062,15.4673,15.0821,15.3833,42200.0],["2011-09-14",15.4183,15.7686,15.2362,15.5584,38000.0],["2011-09-15",15.6285,15.6565,15.4323,15.5584,19900.0],["2011-09-16",15.6425,15.7826,15.5024,15.6285,74700.0],["2011-09-19",15.4113,15.5304,15.2712,15.3833,13800.0],["2011-09-20",15.3903,15.6214,15.1731,15.2081,34800.0],["2011-09-21",15.2572,15.5094,14.942,14.956,74200.0],["2011-09-22",14.6337,15.075,14.6197,14.8229,99700.0],["2011-09-23",14.8229,15.4183,14.6828,15.3763,57300.0],["2011-09-26",15.4813,15.7125,15.2782,15.5724,30700.0],["2011-09-27",15.8176,16.0768,15.4463,15.8876,72700.0],["2011-09-28",15.8246,15.8246,15.3272,15.3412,49100.0],["2011-09-29",15.6425,15.9087,15.3693,15.6144,30900.0],["2011-09-30",15.4393,15.9297,15.2502,15.2502,64000.0],["2011-10-03",15.1801,15.6705,14.7528,14.7808,91200.0],["2011-10-04",14.6758,16.0908,14.6197,15.9577,83300.0],["2011-10-05",15.9227,16.2239,15.6495,15.8806,47900.0],["2011-10-06",15.8666,16.2589,15.6845,16.2449,47000.0],["2011-10-07",16.1819,16.2519,15.6635,15.8246,39700.0],["2011-10-10",16.1258,16.371,15.8036,16.371,63600.0],["2011-10-11",16.1118,16.434,15.9437,16.378,50400.0],["2011-10-12",16.4691,16.4691,16.2659,16.378,51600.0],["2011-10-13",16.2659,16.6582,16.2659,16.6442,27900.0],["2011-10-14",16.7072,16.7072,16.441,16.6302,28800.0],["2011-10-17",16.5181,16.5181,16.0277,16.0628,30300.0],["2011-10-18",16.2239,16.7283,15.9927,16.5952,33100.0],["2011-10-19",16.5671,16.7423,16.2939,16.427,34900.0],["2011-10-20",16.42,16.5181,16.0628,16.378,24900.0],["2011-10-21",16.6512,16.7913,16.434,16.7913,41200.0],["2011-10-24",16.8123,17.1135,16.8123,17.0925,46800.0],["2011-10-25",17.0645,17.0645,16.4691,16.5251,49200.0],["2011-10-26",16.8123,16.9945,16.5041,16.9664,44400.0],["2011-10-27",17.3167,17.737,17.0575,17.4638,103200.0],["2011-10-28",17.3517,17.3937,16.5321,16.5952,56200.0],["2011-10-31",16.413,16.7072,16.2939,16.308,60100.0],["2011-11-01",15.9787,16.2099,15.8176,15.8596,55400.0],["2011-11-02",16.1538,16.4551,16.1398,16.4551,41500.0],["2011-11-03",16.6548,17.1982,16.3866,17.0853,36400.0],["2011-11-04",16.9582,17.0359,16.4995,16.6901,51200.0],["2011-11-07",16.7395,16.8735,16.3584,16.7606,20200.0],["2011-11-08",16.81,17.0147,16.6689,16.8735,37600.0],["2011-11-09",16.5278,16.6407,16.189,16.3302,45000.0],["2011-11-10",16.5983,16.8383,16.4713,16.6195,17600.0],["2011-11-11",16.6689,17.0076,16.6124,16.9653,29500.0],["2011-11-14",16.8383,16.9794,16.4431,16.6548,31200.0],["2011-11-15",16.5701,17.1558,16.4854,17.057,21600.0],["2011-11-16",16.8171,17.05,16.6477,16.683,29700.0],["2011-11-17",16.7183,16.9512,16.4431,16.803,48400.0],["2011-11-18",16.7959,16.9865,16.6759,16.9441,18200.0],["2011-11-21",16.7253,17.0288,16.5983,16.6336,26300.0],["2011-11-22",16.7818,16.7818,16.4713,16.4995,27400.0],["2011-11-23",16.4431,16.556,16.1467,16.1608,52100.0],["2011-11-25",16.1325,16.3301,16.0126,16.0126,12800.0],["2011-11-28",16.5066,16.5913,16.309,16.5771,43400.0],["2011-11-29",16.5701,16.5913,16.2525,16.2596,12100.0],["2011-11-30",16.7112,17.4805,16.5419,17.424,94700.0],["2011-12-01",17.3605,17.3605,16.9935,17.0288,55000.0],["2011-12-02",17.2829,17.3323,17.0359,17.2405,13500.0],["2011-12-05",17.4522,17.5369,17.3111,17.4734,34200.0],["2011-12-06",17.3464,17.4805,17.1629,17.2758,29600.0],["2011-12-07",17.2617,17.2617,16.9088,17.0923,20600.0],["2011-12-08",17.0006,17.2052,16.4783,16.563,48500.0],["2011-12-09",16.6407,17.4381,16.6407,17.2476,45600.0],["2011-12-12",17.0994,17.0994,16.7112,16.8877,18600.0],["2011-12-13",16.9723,17.0711,16.5489,16.6477,29400.0],["2011-12-14",16.5419,16.8312,16.3513,16.4007,41700.0],["2011-12-15",16.6195,16.8312,16.4431,16.8171,22300.0],["2011-12-16",16.9794,16.9794,16.4925,16.5771,67500.0],["2011-12-19",16.7395,16.9159,16.2737,16.2807,38800.0],["2011-12-20",16.5489,17.1064,16.5489,17.0359,39900.0],["2011-12-21",17.0358,17.3887,16.9723,17.3181,14600.0],["2011-12-22",17.4452,17.4452,16.9723,17.0923,18000.0],["2011-12-23",17.1911,17.2193,16.8806,16.9865,16700.0],["2011-12-27",16.8665,17.0994,16.8665,17.0641,13200.0],["2011-12-28",17.1417,17.1417,16.5983,16.6618,23500.0],["2011-12-29",16.7253,16.9441,16.5842,16.8947,19500.0],["2011-12-30",16.9371,16.9371,16.6407,16.683,23400.0],["2012-01-03",16.9371,17.1064,16.6689,16.9653,19300.0],["2012-01-04",16.8383,17.0782,16.6901,16.803,13400.0],["2012-01-05",16.6759,16.8735,16.6195,16.7042,10700.0],["2012-01-06",16.7606,16.7606,16.5136,16.5771,27500.0],["2012-01-09",16.6336,16.7324,16.5136,16.5348,20000.0],["2012-01-10",16.7889,16.7889,16.4148,16.5842,27000.0],["2012-01-11",16.5913,16.6407,16.436,16.4572,15300.0],["2012-01-12",16.5701,16.6124,16.4078,16.556,10600.0],["2012-01-13",16.3231,16.4431,16.2313,16.309,15100.0],["2012-01-17",16.5207,16.5207,16.2313,16.2878,22900.0],["2012-01-18",16.2596,16.4995,16.1467,16.4431,25600.0],["2012-01-19",16.4431,16.6336,16.4078,16.4431,14500.0],["2012-01-20",16.4148,16.5771,16.2737,16.4431,20400.0],["2012-01-23",16.5348,16.5348,16.0973,16.2031,33300.0],["2012-01-24",16.062,16.4642,16.0549,16.3302,28100.0],["2012-01-25",16.2737,16.4925,16.1325,16.4501,35500.0],["2012-01-26",16.4572,16.5771,16.3513,16.5348,27300.0],["2012-01-27",16.5348,16.7747,16.4995,16.7747,19100.0],["2012-01-30",16.6336,17.2899,16.6336,16.9582,28100.0],["2012-01-31",17.1135,17.1417,16.6124,16.7183,53200.0],["2012-02-01",16.7747,16.9794,16.5489,16.9088,77400.0],["2012-02-02",16.9216,17.3269,16.879,17.2558,22600.0],["2012-02-03",17.4335,17.4904,17.2913,17.4833,46100.0],["2012-02-06",17.3838,17.7108,17.3411,17.4406,23800.0],["2012-02-07",17.398,17.398,17.2487,17.2487,24100.0],["2012-02-08",17.2416,17.5757,17.2416,17.5615,16100.0],["2012-02-09",17.5615,17.6468,17.2273,17.4193,16600.0],["2012-02-10",17.334,17.462,17.0852,17.1278,11100.0],["2012-02-13",17.3624,17.6255,17.3269,17.6113,18600.0],["2012-02-14",17.462,17.5544,16.9003,17.1349,13300.0],["2012-02-15",17.1847,17.1847,16.6514,16.815,25700.0],["2012-02-16",16.7794,17.206,16.687,17.0852,33700.0],["2012-02-17",17.1847,17.2416,16.9643,17.078,26500.0],["2012-02-21",17.0567,17.1491,16.7083,16.7937,14000.0],["2012-02-22",16.7154,16.9501,16.6657,16.6728,15500.0],["2012-02-23",16.9216,17.5473,16.8008,17.462,37800.0],["2012-02-24",17.4193,17.5402,17.0141,17.4051,15500.0],["2012-02-27",17.3056,17.4335,17.142,17.1562,14200.0],["2012-02-28",17.1349,17.2273,16.8647,16.9572,24500.0],["2012-02-29",16.9287,17.206,16.8292,16.9856,107900.0],["2012-03-01",17.1349,17.2487,16.8932,16.9003,30000.0],["2012-03-02",16.9643,17.0638,16.6088,16.6372,60700.0],["2012-03-05",16.5875,17.0496,16.5804,17.0496,37100.0],["2012-03-06",16.8576,17.0638,16.7225,16.8079,28900.0],["2012-03-07",16.8861,17.0141,16.6159,16.9998,38800.0],["2012-03-08",17.0994,17.1278,16.8505,17.1065,11800.0],["2012-03-09",17.1634,17.3056,17.0354,17.2202,19400.0],["2012-03-12",17.1705,17.1705,16.9003,17.1349,18900.0],["2012-03-13",17.2985,17.6397,17.1563,17.5828,23000.0],["2012-03-14",17.5544,17.5544,17.2273,17.2487,20800.0],["2012-03-15",17.2629,17.2629,16.9145,17.1705,27100.0],["2012-03-16",17.206,17.27,17.0212,17.2202,46800.0],["2012-03-19",17.142,17.4833,17.078,17.2345,24000.0],["2012-03-20",17.206,17.2985,17.1207,17.1634,15200.0],["2012-03-21",17.1562,17.2984,17.1349,17.142,21200.0],["2012-03-22",17.0425,17.2629,17.014,17.2487,20600.0],["2012-03-23",17.2629,17.4691,17.2273,17.4549,19200.0],["2012-03-26",17.5402,17.7464,17.5402,17.7108,32900.0],["2012-03-27",17.7748,17.7748,17.6042,17.6539,16800.0],["2012-03-28",17.6184,17.7108,17.4051,17.4691,22000.0],["2012-03-29",17.4193,17.4193,17.1207,17.334,10400.0],["2012-03-30",17.4478,17.4478,17.1065,17.1491,25000.0],["2012-04-02",17.1349,17.3198,17.0212,17.3056,26600.0],["2012-04-03",17.2771,17.4051,17.078,17.1705,21700.0],["2012-04-04",17.0069,17.2558,17.0069,17.1776,42200.0],["2012-04-05",17.0852,17.3269,17.0709,17.2913,31100.0],["2012-04-09",17.0283,17.2131,17.0283,17.0994,39700.0],["2012-04-10",17.1207,17.2131,16.7225,16.7225,32900.0],["2012-04-11",16.9216,17.0141,16.5732,16.7937,31200.0],["2012-04-12",16.8079,17.078,16.6514,16.8079,27800.0],["2012-04-13",16.815,16.8861,16.5519,16.5946,24300.0],["2012-04-16",16.6657,16.9643,16.5448,16.879,26800.0],["2012-04-17",17.0852,17.1989,16.9501,17.0141,36200.0],["2012-04-18",16.9714,17.014,16.6799,16.7225,18900.0],["2012-04-19",16.6799,16.8576,16.5021,16.5377,36000.0],["2012-04-20",16.8719,17.0069,16.559,16.6301,102100.0],["2012-04-23",16.5448,16.5661,16.3031,16.3671,42300.0],["2012-04-24",16.3244,16.559,16.2817,16.5519,40700.0],["2012-04-25",16.6159,16.879,16.5021,16.7652,26100.0],["2012-04-26",16.7723,17.0212,16.7297,16.9216,25700.0],["2012-04-27",17.0212,17.4051,16.9572,17.3056,41100.0],["2012-04-30",17.2487,17.3482,17.1349,17.1349,41000.0],["2012-05-01",17.206,17.4193,16.815,16.8221,28300.0],["2012-05-02",16.8363,16.8434,16.5661,16.7439,62000.0],["2012-05-03",16.7639,16.9144,16.6636,16.7998,42600.0],["2012-05-04",16.7425,16.8069,16.5419,16.6995,35700.0],["2012-05-07",16.7209,17.0863,16.6421,16.8069,35000.0],["2012-05-08",16.7783,17.1938,16.7783,17.1866,24600.0],["2012-05-09",17.029,17.1007,16.8642,16.943,14000.0],["2012-05-10",17.0648,17.1508,16.8786,17.1508,8600.0],["2012-05-11",16.9359,17.115,16.9001,17.0218,21000.0],["2012-05-14",16.8356,17.0003,16.6923,16.7568,27000.0],["2012-05-15",16.6995,16.8284,16.6493,16.7568,14000.0],["2012-05-16",16.7496,16.8069,16.6493,16.6708,17100.0],["2012-05-17",16.6565,16.6923,16.5275,16.5418,28900.0],["2012-05-18",16.5204,16.8857,16.5204,16.6923,37400.0],["2012-05-21",16.8714,16.9072,16.6636,16.7998,41400.0],["2012-05-22",16.8714,16.9072,16.5132,16.6636,27000.0],["2012-05-23",16.5132,16.8069,16.4917,16.6995,28000.0],["2012-05-24",16.6995,16.7066,16.5132,16.7066,17500.0],["2012-05-25",16.6851,16.7639,16.592,16.6565,17900.0],["2012-05-29",16.7353,16.7424,16.5275,16.635,14800.0],["2012-05-30",16.5347,16.635,16.4917,16.4917,25100.0],["2012-05-31",16.5777,16.6278,16.4702,16.5633,68400.0],["2012-06-01",16.3054,16.5848,16.3054,16.4129,26500.0],["2012-06-04",16.4129,16.5204,16.2553,16.3413,44900.0],["2012-06-05",16.2481,16.635,16.2481,16.6135,24800.0],["2012-06-06",16.6851,16.8427,16.5132,16.8212,23400.0],["2012-06-07",17.0003,17.0003,16.7639,16.8499,27100.0],["2012-06-08",16.8069,17.0075,16.7711,16.9932,15300.0],["2012-06-11",17.1078,17.1078,16.4917,16.5347,26500.0],["2012-06-12",16.6493,16.7424,16.5204,16.6493,14800.0],["2012-06-13",16.678,16.7711,16.5992,16.6278,14300.0],["2012-06-14",16.7066,16.8929,16.6636,16.8284,24900.0],["2012-06-15",16.8069,16.9717,16.6207,16.8212,51800.0],["2012-06-18",16.6851,16.8284,16.6207,16.7066,20500.0],["2012-06-19",16.8929,17.1866,16.7424,17.1651,36300.0],["2012-06-20",17.1006,17.1795,16.9574,17.1078,14300.0],["2012-06-21",17.0577,17.1078,16.5204,16.5418,45900.0],["2012-06-22",16.7066,16.9216,16.6207,16.9216,159500.0],["2012-06-25",16.6923,16.8571,16.6421,16.8069,11500.0],["2012-06-26",16.8499,16.9001,16.5419,16.8714,16900.0],["2012-06-27",16.8929,17.115,16.8786,17.0863,19500.0],["2012-06-28",17.0075,17.0863,16.7854,16.9574,13900.0],["2012-06-29",17.1365,17.2009,17.0218,17.2009,25800.0],["2012-07-02",17.2583,17.5162,17.1866,17.509,39000.0],["2012-07-03",17.552,17.9818,17.5233,17.9747,13500.0],["2012-07-05",17.946,17.946,17.5448,17.595,11500.0],["2012-07-06",17.509,17.6523,17.423,17.5377,13800.0],["2012-07-09",17.5592,17.595,16.8786,16.9645,58400.0],["2012-07-10",17.115,17.2583,16.9789,17.2296,16300.0],["2012-07-11",17.2797,17.3084,16.8427,17.2726,29900.0],["2012-07-12",17.2439,17.3299,17.115,17.2583,23100.0],["2012-07-13",17.3657,17.3657,17.158,17.3227,30900.0],["2012-07-16",17.2869,17.3442,17.1221,17.158,17300.0],["2012-07-17",17.2941,17.3944,17.158,17.2798,11400.0],["2012-07-18",17.3442,17.4588,17.1938,17.423,13700.0],["2012-07-19",17.4732,17.509,17.3012,17.3012,7600.0],["2012-07-20",17.2368,17.4159,17.2368,17.3012,16400.0],["2012-07-23",17.1938,17.2869,17.0004,17.0792,17100.0],["2012-07-24",17.1293,17.1293,16.7496,16.8427,16700.0],["2012-07-25",16.9502,16.9502,16.6421,16.6708,18700.0],["2012-07-26",16.8714,16.8714,16.4845,16.4917,27300.0],["2012-07-27",16.6135,16.7209,16.5132,16.5705,29000.0],["2012-07-30",16.5848,16.7424,16.5777,16.6851,15100.0],["2012-07-31",16.7209,16.8571,16.6851,16.7138,22800.0],["2012-08-01",16.721,16.9072,16.549,16.5633,39300.0],["2012-08-02",16.5677,16.7048,16.5316,16.5677,22100.0],["2012-08-03",16.7409,17.1308,16.7337,17.0008,26900.0],["2012-08-06",17.0513,17.138,16.9719,17.0369,13100.0],["2012-08-07",17.0802,17.2174,16.9864,17.0947,25400.0],["2012-08-08",16.9719,17.1091,16.8059,16.8059,14000.0],["2012-08-09",16.8853,16.9647,16.7987,16.9142,13500.0],["2012-08-10",16.9214,17.0658,16.8564,16.8709,12500.0],["2012-08-13",16.7987,16.9719,16.7121,16.8564,11100.0],["2012-08-14",16.8853,16.8997,16.712,16.7193,11800.0],["2012-08-15",16.7193,16.8348,16.7121,16.7987,14100.0],["2012-08-16",16.8276,16.9358,16.6904,16.9358,12400.0],["2012-08-17",16.8853,17.2463,16.8853,17.2463,23400.0],["2012-08-20",17.1813,17.2968,17.1452,17.239,11000.0],["2012-08-21",17.2968,17.4484,17.1813,17.1885,14800.0],["2012-08-22",17.2102,17.4267,17.0947,17.0947,11400.0],["2012-08-23",17.1524,17.1957,16.9792,16.9792,8200.0],["2012-08-24",16.9647,17.1308,16.9647,17.0369,9800.0],["2012-08-27",17.1019,17.1235,16.9647,17.0514,10300.0],["2012-08-28",17.0802,17.1452,17.0008,17.1091,10800.0],["2012-08-29",17.1669,17.4989,17.0153,17.369,12900.0],["2012-08-30",17.3257,17.369,17.0514,17.0514,10100.0],["2012-08-31",17.2102,17.2102,16.8276,16.8781,19900.0],["2012-09-04",16.9431,17.0586,16.8348,17.0441,13200.0],["2012-09-05",17.1019,17.2751,17.0153,17.1235,16500.0],["2012-09-06",17.1452,17.2968,17.073,17.2679,24000.0],["2012-09-07",17.2751,17.3834,17.2029,17.3834,14700.0],["2012-09-10",17.434,17.434,17.2246,17.3762,15300.0],["2012-09-11",17.3329,17.4701,17.2535,17.3185,26600.0],["2012-09-12",17.3473,17.3834,17.073,17.1596,16900.0],["2012-09-13",17.1813,17.831,17.1235,17.766,31700.0],["2012-09-14",17.6938,18.0476,17.6938,17.9537,26900.0],["2012-09-17",18.0548,18.2714,18.0548,18.2136,34800.0],["2012-09-18",18.2425,18.2425,18.0548,18.1775,16700.0],["2012-09-19",18.1775,18.3724,18.062,18.1053,19000.0],["2012-09-20",18.0909,18.2425,18.0692,18.1053,9100.0],["2012-09-21",18.3075,18.3652,18.1198,18.2641,44400.0],["2012-09-24",18.2714,18.4158,18.127,18.358,21300.0],["2012-09-25",18.4085,18.6612,18.3075,18.3147,31700.0],["2012-09-26",18.4085,18.5529,18.4085,18.5096,11200.0],["2012-09-27",18.5529,18.5529,18.1559,18.4302,15300.0],["2012-09-28",18.3291,18.5024,18.2136,18.3075,15400.0],["2012-10-01",18.3075,18.4735,18.1559,18.2353,13600.0],["2012-10-02",18.2425,18.2641,17.9248,18.1703,22800.0],["2012-10-03",18.1559,18.1703,18.0115,18.127,8100.0],["2012-10-04",18.1414,18.2569,17.9826,18.2569,13400.0],["2012-10-05",18.2641,18.4374,18.2208,18.3002,6800.0],["2012-10-08",18.2281,18.2281,17.9465,17.9754,9100.0],["2012-10-09",18.0259,18.0476,17.7011,17.7227,7500.0],["2012-10-10",17.7949,17.896,17.6144,17.8454,12200.0],["2012-10-11",17.9249,18.0259,17.8166,17.9537,6200.0],["2012-10-12",17.9826,18.0187,17.7299,17.7516,9100.0],["2012-10-15",17.831,17.896,17.7372,17.896,12300.0],["2012-10-16",18.7623,18.7623,17.6433,17.7516,12600.0],["2012-10-17",17.7155,17.9754,17.7155,17.9754,3900.0],["2012-10-18",18.0043,18.0981,17.5134,17.5206,21500.0],["2012-10-19",17.4845,17.5711,17.0513,17.1813,20300.0],["2012-10-22",17.239,17.3618,17.0441,17.1741,14600.0],["2012-10-23",17.1163,17.1308,16.9647,17.0008,14600.0],["2012-10-24",17.0225,17.0802,16.8997,16.9647,13800.0],["2012-10-25",17.0369,17.3762,16.9575,17.3762,36500.0],["2012-10-26",17.3185,17.434,17.0513,17.3618,20100.0],["2012-10-31",17.2751,17.4989,17.0874,17.4989,20600.0],["2012-11-01",17.4829,17.6138,17.3811,17.4757,25500.0],["2012-11-02",17.5702,17.5702,16.9811,17.032,23600.0],["2012-11-05",17.0829,17.3811,17.0684,17.2211,10000.0],["2012-11-06",17.3157,17.8756,17.2357,17.8611,22300.0],["2012-11-07",17.6575,17.7229,17.5266,17.6284,33500.0],["2012-11-08",17.6284,17.7156,17.0902,17.0902,19500.0],["2012-11-09",17.1848,17.1993,16.9811,17.0175,21800.0],["2012-11-12",17.112,17.1775,16.9084,16.9375,9300.0],["2012-11-13",16.8866,17.0684,16.872,16.872,5000.0],["2012-11-14",16.9448,17.0029,16.4721,16.5012,24200.0],["2012-11-15",16.6248,16.6248,16.4139,16.5521,22600.0],["2012-11-16",16.4648,17.3738,16.4066,16.8284,39000.0],["2012-11-19",16.9811,17.003,16.8502,16.9811,10500.0],["2012-11-20",16.9957,17.3011,16.7993,17.1266,15600.0],["2012-11-21",17.1193,17.2866,16.8939,17.0902,7200.0],["2012-11-23",17.0684,17.0684,16.763,16.9375,17200.0],["2012-11-26",16.8866,17.272,16.872,17.2575,13700.0],["2012-11-27",17.2938,17.2938,17.1629,17.1775,13400.0],["2012-11-28",17.2066,17.2357,17.112,17.1993,12200.0],["2012-11-29",17.3011,17.5847,17.2138,17.5484,15200.0],["2012-11-30",17.592,17.7884,17.3811,17.7884,41400.0],["2012-12-03",17.832,17.832,17.4538,17.6502,16300.0],["2012-12-04",17.6138,17.7302,17.5266,17.6938,12100.0],["2012-12-05",17.7157,17.7157,17.4538,17.4538,19700.0],["2012-12-06",17.4538,17.5266,16.9957,17.0902,31000.0],["2012-12-07",17.1702,17.3957,17.0611,17.3738,39900.0],["2012-12-10",17.4538,18.0284,17.4102,17.8975,55600.0],["2012-12-11",18.0138,18.1011,17.7884,18.0138,37900.0],["2012-12-12",17.992,17.9993,17.7156,17.7302,22200.0],["2012-12-13",17.6284,17.6938,17.3811,17.4538,18900.0],["2012-12-14",17.4247,17.7375,17.4247,17.6938,13400.0],["2012-12-17",17.7375,18.2902,17.6356,18.2029,33400.0],["2012-12-18",18.2829,19.0174,18.1665,18.9083,45700.0],["2012-12-19",18.8574,18.8574,18.4793,18.5447,33600.0],["2012-12-20",18.4865,19.2065,18.4647,19.1629,38200.0],["2012-12-21",19.0974,19.5556,18.9592,19.3592,166000.0],["2012-12-24",19.2938,19.5919,19.1192,19.2647,18900.0],["2012-12-26",19.2574,19.4756,19.0465,19.1265,24200.0],["2012-12-27",19.0829,19.1483,18.792,18.9811,15800.0],["2012-12-28",18.9083,19.2356,18.6102,19.0756,25700.0],["2012-12-31",19.0901,19.4756,18.8283,19.3447,32600.0],["2013-01-02",19.5774,20.0719,19.5628,19.8247,63300.0],["2013-01-03",19.8974,19.8974,18.9229,19.032,42200.0],["2013-01-04",19.141,19.2283,18.9665,19.1192,18500.0],["2013-01-07",18.9883,19.0174,18.632,18.9083,25900.0],["2013-01-08",18.8501,19.0101,18.6392,18.8865,31100.0],["2013-01-09",18.9811,18.9811,18.3629,18.6902,24100.0],["2013-01-10",18.7265,19.0829,18.5738,19.0392,32900.0],["2013-01-11",19.0829,19.1265,18.8574,19.0901,9800.0],["2013-01-14",19.1047,19.1192,18.6683,18.9883,12400.0],["2013-01-15",18.872,19.4392,18.7847,19.3447,19100.0],["2013-01-16",19.3374,19.3374,18.7774,18.8647,14900.0],["2013-01-17",18.8865,19.0974,18.6538,19.032,24100.0],["2013-01-18",18.9883,19.0247,18.6974,18.8356,34400.0],["2013-01-22",18.7774,19.6138,18.7774,19.461,47600.0],["2013-01-23",19.5119,19.5119,19.192,19.4683,18900.0],["2013-01-24",19.4829,19.6065,19.3592,19.4465,16500.0],["2013-01-25",19.5628,19.5628,18.9883,19.2356,34800.0],["2013-01-28",19.2574,19.3374,19.0538,19.2283,28600.0],["2013-01-29",19.2719,19.5483,18.9956,19.5192,24500.0],["2013-01-30",19.4465,19.5919,19.1992,19.3156,21500.0],["2013-01-31",19.3301,19.8828,19.2356,19.7228,70800.0],["2013-02-01",19.7301,20.3192,19.5338,20.0501,35800.0],["2013-02-04",19.8974,20.0137,19.2429,19.3956,17800.0],["2013-02-05",19.4538,19.6428,19.1847,19.2065,12500.0],["2013-02-06",19.061,19.4319,18.9156,19.3374,69700.0],["2013-02-07",19.3828,19.7416,19.3828,19.705,15600.0],["2013-02-08",19.6318,20.0345,19.4487,19.9173,29200.0],["2013-02-11",19.954,20.2395,19.9173,20.1956,13700.0],["2013-02-12",20.2469,20.4958,20.0565,20.4885,17800.0],["2013-02-13",20.5031,20.5031,19.9393,20.2542,27700.0],["2013-02-14",20.0711,20.1883,19.9613,20.1736,19300.0],["2013-02-15",20.3421,20.5691,20.2981,20.5691,30800.0],["2013-02-19",20.5471,20.5837,20.2762,20.5324,26300.0],["2013-02-20",20.5178,20.5178,20.0345,20.0345,41200.0],["2013-02-21",20.1077,20.2761,19.7196,19.7782,17200.0],["2013-02-22",19.932,20.2761,19.8807,20.2615,16100.0],["2013-02-25",20.4006,20.4299,19.7782,19.7782,19400.0],["2013-02-26",19.8954,20.0784,19.7929,19.9759,6200.0],["2013-02-27",20.0052,20.2469,19.7709,19.8002,15600.0],["2013-02-28",19.7929,19.8734,19.3535,19.4121,29700.0],["2013-03-01",19.4048,19.6025,19.1045,19.3974,23600.0],["2013-03-04",19.5585,19.6318,19.1778,19.4853,22300.0],["2013-03-05",19.5439,19.9979,19.5439,19.932,14800.0],["2013-03-06",19.9393,20.4592,19.9393,20.3494,11800.0],["2013-03-07",20.3494,20.4373,20.2103,20.3494,23100.0],["2013-03-08",20.4665,20.4665,20.2322,20.3274,23400.0],["2013-03-11",20.3274,20.3494,19.7709,19.9027,21600.0],["2013-03-12",19.9173,20.1224,19.5366,19.6318,15100.0],["2013-03-13",19.705,19.91,19.5659,19.7562,10300.0],["2013-03-14",19.727,20.0491,19.6537,19.9979,21400.0],["2013-03-15",20.0418,20.0418,19.4414,19.7709,67300.0],["2013-03-18",19.4926,19.683,19.3096,19.6464,25900.0],["2013-03-19",19.7489,19.7929,19.4707,19.7343,22400.0],["2013-03-20",19.8075,19.8075,19.5512,19.7929,15800.0],["2013-03-21",19.6025,19.7636,19.3389,19.6977,23700.0],["2013-03-22",19.8075,19.8075,19.5952,19.7562,12100.0],["2013-03-25",19.8075,20.137,19.705,20.0199,19500.0],["2013-03-26",20.137,20.5105,19.8954,20.2249,16800.0],["2013-03-27",20.1443,20.3201,20.0125,20.0711,10700.0],["2013-03-28",19.3974,19.4267,19.0899,19.4048,450800.0],["2013-04-01",19.3755,19.4194,19.1338,19.1997,65100.0],["2013-04-02",19.2803,19.3682,19.1851,19.273,30400.0],["2013-04-03",19.3462,19.3462,18.9142,18.9581,90800.0],["2013-04-04",19.024,19.1851,18.8702,19.1119,33000.0],["2013-04-05",18.7823,19.4048,18.7823,19.2071,56000.0],["2013-04-08",19.3389,19.3901,19.2656,19.3462,32500.0],["2013-04-09",19.4048,19.4048,19.3169,19.3169,67600.0],["2013-04-10",19.4414,19.4414,19.2876,19.4048,92800.0],["2013-04-11",19.4414,19.456,19.2876,19.4048,34800.0],["2013-04-12",19.3901,19.4926,19.1851,19.3828,35400.0],["2013-04-15",19.1778,19.3608,18.6432,18.8702,65900.0],["2013-04-16",19.0386,19.0606,18.7311,18.9947,30300.0],["2013-04-17",18.9068,19.2803,18.7677,19.1485,63400.0],["2013-04-18",19.229,19.3755,18.9654,19.2803,55900.0],["2013-04-19",19.3023,19.3169,18.8043,18.8556,57200.0],["2013-04-22",18.9288,18.9654,18.5554,18.7238,77000.0],["2013-04-23",18.9068,19.1119,18.7164,19.1119,36600.0],["2013-04-24",19.046,19.3242,19.046,19.2656,38800.0],["2013-04-25",19.3828,19.3974,18.7604,18.9361,105500.0],["2013-04-26",18.9215,18.9361,18.3869,18.4528,91500.0],["2013-04-29",18.4382,18.8409,18.4162,18.7091,50200.0],["2013-04-30",18.8849,19.0972,18.5041,18.57,149800.0],["2013-05-01",18.5993,18.6359,17.9622,17.9988,102900.0],["2013-05-02",18.1479,18.6421,18.0519,18.3101,68600.0],["2013-05-03",18.5757,19.1143,18.5757,18.9962,50300.0],["2013-05-06",18.9446,19.7266,18.9446,19.3651,115200.0],["2013-05-07",19.4462,19.52,19.1069,19.3577,34200.0],["2013-05-08",19.2471,19.6676,19.2028,19.5348,50400.0],["2013-05-09",19.5643,19.5864,19.3503,19.4167,44400.0],["2013-05-10",19.5053,19.5717,19.2175,19.4094,38300.0],["2013-05-13",19.3208,19.579,19.3061,19.5274,38600.0],["2013-05-14",19.579,19.7856,19.4536,19.6528,57200.0],["2013-05-15",19.6528,19.7044,19.402,19.6676,90300.0],["2013-05-16",19.6602,19.6971,19.4831,19.6085,16100.0],["2013-05-17",19.6528,19.911,19.5643,19.8372,58700.0],["2013-05-20",19.7856,19.911,19.6454,19.8667,26200.0],["2013-05-21",19.8962,20.0512,19.6897,19.9036,37300.0],["2013-05-22",19.8815,20.0512,19.4167,19.5126,36400.0],["2013-05-23",19.2323,19.7118,19.2323,19.6307,28200.0],["2013-05-24",19.6233,20.1028,19.6233,20.0512,30800.0],["2013-05-28",20.1913,20.5159,20.1618,20.4053,78800.0],["2013-05-29",20.3389,20.3979,19.9331,20.1397,33500.0],["2013-05-30",20.1471,20.2799,19.9922,20.1323,38000.0],["2013-05-31",20.1397,20.1544,19.3946,19.9553,53400.0],["2013-06-03",20.0807,20.3905,19.8594,20.2872,78300.0],["2013-06-04",20.2577,20.2799,19.4979,19.6749,39000.0],["2013-06-05",19.7118,19.9184,19.4831,19.8151,23300.0],["2013-06-06",19.7635,19.9922,19.5053,19.793,31200.0],["2013-06-07",19.9479,20.0364,19.4979,19.7708,31800.0],["2013-06-10",19.9036,19.9922,19.4905,19.9626,22700.0],["2013-06-11",19.6897,19.9922,19.6897,19.8667,20700.0],["2013-06-12",19.9848,20.0659,19.4241,19.5495,14900.0],["2013-06-13",19.6085,20.029,19.402,19.9553,25300.0],["2013-06-14",19.9553,19.9553,19.4389,19.5569,10700.0],["2013-06-17",19.7782,19.8889,19.3946,19.6528,26500.0],["2013-06-18",19.7044,20.2282,19.6012,20.0881,29600.0],["2013-06-19",19.9331,19.9995,19.2175,19.2766,26800.0],["2013-06-20",19.0626,19.2397,18.5757,18.679,18300.0],["2013-06-21",18.7528,18.7528,18.229,18.5093,84300.0],["2013-06-24",18.5241,18.6569,18.2954,18.4725,36300.0],["2013-06-25",18.6716,18.9815,18.2659,18.9667,33800.0],["2013-06-26",19.1143,19.2471,18.8192,18.9003,23400.0],["2013-06-27",19.0479,19.2028,18.9225,19.129,15500.0],["2013-06-28",19.1438,19.4241,18.9815,19.3282,76900.0],["2013-07-01",19.3135,19.5495,19.0331,19.2544,34400.0],["2013-07-02",19.2397,19.4241,18.7011,18.9815,30100.0],["2013-07-03",18.9151,19.1807,18.7306,18.9003,40800.0],["2013-07-05",19.1807,19.2028,18.5315,19.2028,27800.0],["2013-07-08",19.2102,19.4315,19.0257,19.2249,35400.0],["2013-07-09",19.2766,19.2766,18.8782,19.1438,27300.0],["2013-07-10",19.0626,19.6233,19.0626,19.5421,39300.0],["2013-07-11",19.7192,19.9479,19.5569,19.7487,37900.0],["2013-07-12",19.7413,20.0217,19.4389,19.97,31000.0],["2013-07-15",19.9331,20.1618,19.8815,20.1618,35400.0],["2013-07-16",20.1176,20.4053,19.9626,20.3684,32600.0],["2013-07-17",20.4053,20.6045,20.1102,20.243,48500.0],["2013-07-18",20.361,20.3758,20.2356,20.302,22500.0],["2013-07-19",20.3094,20.5012,20.243,20.4053,22700.0],["2013-07-22",20.4274,20.6045,20.2503,20.6045,23500.0],["2013-07-23",20.6045,20.6561,20.3979,20.4938,29300.0],["2013-07-24",20.4938,20.4938,20.184,20.2872,32600.0],["2013-07-25",20.2135,20.6856,20.2135,20.6856,39900.0],["2013-07-26",20.4938,20.7151,20.2872,20.3905,29400.0],["2013-07-29",20.4126,20.5676,20.3389,20.361,14300.0],["2013-07-30",20.5012,20.6561,20.3831,20.5381,9000.0],["2013-07-31",20.6635,20.6709,20.479,20.5749,10100.0],["2013-08-01",20.87,20.87,20.575,20.7299,22600.0],["2013-08-02",20.6266,20.8036,20.5233,20.7963,24500.0],["2013-08-05",21.0545,21.0914,20.8774,21.0323,64000.0],["2013-08-06",21.0323,21.0323,20.5897,20.9217,18800.0],["2013-08-07",20.9291,21.0176,20.752,20.87,31800.0],["2013-08-08",21.0349,21.0349,20.7898,20.9086,25800.0],["2013-08-09",20.9161,21.0052,20.6933,20.7304,33000.0],["2013-08-12",20.6191,20.8938,20.5003,20.6488,20600.0],["2013-08-13",20.6413,20.6413,20.3963,20.4631,12200.0],["2013-08-14",20.53,20.53,20.1662,20.2553,20600.0],["2013-08-15",20.0771,20.0771,19.6761,19.7578,40700.0],["2013-08-16",19.6538,19.8989,19.3791,19.639,31300.0],["2013-08-19",19.5499,19.5499,19.1192,19.1935,22100.0],["2013-08-20",19.2677,19.4831,19.2677,19.394,13500.0],["2013-08-21",19.2677,19.535,18.8222,19.4162,33600.0],["2013-08-22",19.5276,19.7652,19.342,19.7578,14200.0],["2013-08-23",19.8692,20.0102,19.5276,19.9508,37600.0],["2013-08-26",19.9285,20.1364,19.6761,19.8692,26700.0],["2013-08-27",19.7058,20.0474,19.6093,19.8023,25000.0],["2013-08-28",19.8469,20.0696,19.5647,20.0548,54000.0],["2013-08-29",20.0696,20.1587,19.8617,20.0102,58800.0],["2013-08-30",19.9731,20.0251,19.3494,19.4162,32000.0],["2013-09-03",19.7355,19.7355,19.1267,19.3197,22500.0],["2013-09-04",19.3717,19.4979,19.2306,19.4459,17300.0],["2013-09-05",19.4682,19.4905,19.0821,19.097,15400.0],["2013-09-06",19.1267,19.3643,19.0301,19.3346,26300.0],["2013-09-09",19.3568,19.5722,19.1267,19.5499,13700.0],["2013-09-10",19.6241,19.9805,19.5647,19.9508,28200.0],["2013-09-11",19.9731,20.0325,19.639,19.6984,10400.0],["2013-09-12",19.6538,19.8246,19.5573,19.6316,14700.0],["2013-09-13",19.7429,19.7429,19.3865,19.5722,9800.0],["2013-09-16",19.7132,19.7132,19.1638,19.3123,33500.0],["2013-09-17",19.3049,19.9286,19.2083,19.8543,23700.0],["2013-09-18",19.8988,20.4928,19.7281,20.4854,25600.0],["2013-09-19",20.4854,20.4854,20.233,20.4112,12300.0],["2013-09-20",20.5225,21.0052,20.3146,20.9606,72400.0],["2013-09-23",20.8641,21.1982,20.8121,21.1759,51800.0],["2013-09-24",21.1611,21.421,21.0646,21.1685,32000.0],["2013-09-25",21.2279,21.2502,21.0349,21.1537,48300.0],["2013-09-26",21.2056,21.4432,20.9458,21.0646,13400.0],["2013-09-27",20.8864,20.9458,20.6413,20.7973,42000.0],["2013-09-30",20.6191,20.8492,20.6191,20.8047,102800.0],["2013-10-01",20.8047,21.1165,20.7007,20.8641,29500.0],["2013-10-02",20.775,20.7824,20.5225,20.6859,57400.0],["2013-10-03",20.6785,20.8567,20.0399,20.2107,38200.0],["2013-10-04",20.1587,20.4929,20.1587,20.3369,19200.0],["2013-10-07",20.2181,20.3815,20.0622,20.233,26900.0],["2013-10-08",20.3444,20.7527,20.3072,20.5819,39700.0],["2013-10-09",20.7007,21.1685,20.53,20.7898,25100.0],["2013-10-10",21.0349,21.3987,20.7898,21.2428,26000.0],["2013-10-11",21.1834,21.4507,21.0868,21.4432,31500.0],["2013-10-14",21.4061,21.4061,20.9755,21.317,21700.0],["2013-10-15",21.1908,21.2131,20.9161,21.072,23900.0],["2013-10-16",21.1611,21.1834,21.072,21.1165,33800.0],["2013-10-17",21.1017,21.6363,21.0943,21.5546,35200.0],["2013-10-18",21.6363,22.1338,21.6363,22.0669,57500.0],["2013-10-21",22.0892,22.1338,21.963,22.0966,48600.0],["2013-10-22",22.1189,22.2674,21.6363,21.7996,62400.0],["2013-10-23",21.6883,22.0818,21.6883,21.9259,25100.0],["2013-10-24",22.0224,22.0224,21.7922,21.8739,29500.0],["2013-10-25",22.0075,22.0818,21.8219,22.0818,12100.0],["2013-10-28",22.015,22.2451,22.0075,22.1783,33000.0],["2013-10-29",22.1857,22.3342,21.6586,22.2971,57900.0],["2013-10-30",22.2971,22.2971,21.911,22.0966,33100.0],["2013-10-31",21.6437,21.8071,20.9532,20.9606,59100.0],["2013-11-01",20.9458,21.1314,20.7973,21.0126,66100.0],["2013-11-04",21.0052,21.0497,20.723,21.0052,65600.0],["2013-11-05",20.968,21.3541,20.9012,20.9309,48200.0],["2013-11-06",21.0052,21.0943,20.8641,21.0423,15200.0],["2013-11-07",21.1858,21.1858,20.6552,20.6851,24600.0],["2013-11-08",20.6552,21.0662,20.4908,20.9242,20700.0],["2013-11-11",20.9466,21.0363,20.6851,20.7075,16000.0],["2013-11-12",20.7,20.7673,20.4684,20.7523,23200.0],["2013-11-13",20.5655,20.9167,20.4908,20.8047,21600.0],["2013-11-14",20.8495,20.8794,20.558,20.5954,18000.0],["2013-11-15",20.5581,20.715,20.3563,20.6029,35000.0],["2013-11-18",20.5431,20.6926,20.4011,20.5282,22000.0],["2013-11-19",20.4684,20.6104,20.2143,20.3787,29200.0],["2013-11-20",20.4011,20.5655,20.0947,20.2068,25800.0],["2013-11-21",20.2367,20.6926,20.162,20.5282,27300.0],["2013-11-22",20.5879,20.842,20.304,20.8271,25100.0],["2013-11-25",20.857,20.9242,20.5581,20.8121,30700.0],["2013-11-26",20.7822,20.8943,20.4235,20.5431,28000.0],["2013-11-27",20.4833,20.7225,20.4011,20.4534,58900.0],["2013-11-29",20.6104,20.8345,20.5132,20.5207,16900.0],["2013-12-02",20.5879,20.5879,19.6239,19.7286,36100.0],["2013-12-03",19.7584,20.3339,19.6762,20.2666,28400.0],["2013-12-04",20.1171,20.289,19.7286,19.9602,23500.0],["2013-12-05",20.0125,20.573,19.7584,20.3787,28700.0],["2013-12-06",20.6328,20.9915,20.5655,20.8869,39800.0],["2013-12-09",20.8794,20.8794,20.6178,20.7299,23600.0],["2013-12-10",20.6552,20.715,19.9303,20.2517,27000.0],["2013-12-11",20.304,20.3638,20.1321,20.3488,31500.0],["2013-12-12",20.3488,20.7,20.3488,20.573,22200.0],["2013-12-13",20.5655,20.7374,20.4161,20.5655,28200.0],["2013-12-16",20.6851,20.9018,20.4086,20.7598,40600.0],["2013-12-17",20.7,21.1036,20.6776,21.1036,19500.0],["2013-12-18",20.9242,21.6416,20.6701,21.5893,38300.0],["2013-12-19",21.4996,21.4996,20.6701,20.7225,38800.0],["2013-12-20",20.7225,21.8509,20.431,21.5818,173600.0],["2013-12-23",21.6043,22.1573,21.4548,22.0676,36400.0],["2013-12-24",22.1647,22.4113,22.1573,22.3217,10100.0],["2013-12-26",22.2395,22.3441,22.1946,22.232,22500.0],["2013-12-27",22.3142,22.3516,22.2096,22.3516,23600.0],["2013-12-30",22.2768,22.3515,22.1797,22.2544,18100.0],["2013-12-31",22.1946,22.5085,22.1647,22.2619,32600.0],["2014-01-02",22.2619,22.2619,21.4473,21.6865,23600.0],["2014-01-03",21.679,21.7089,21.4996,21.5893,79600.0],["2014-01-06",21.5221,21.7986,21.3427,21.5818,70100.0],["2014-01-07",21.7089,22.0078,21.395,21.7836,34500.0],["2014-01-08",21.8135,21.8808,21.4697,21.7014,32200.0],["2014-01-09",21.8135,21.8135,21.5445,21.7612,21700.0],["2014-01-10",21.7986,21.8808,21.5818,21.679,46900.0],["2014-01-13",21.5744,21.9779,21.5744,21.679,35900.0],["2014-01-14",21.821,21.821,21.6341,21.7089,12500.0],["2014-01-15",21.6865,21.8135,21.6267,21.7014,14200.0],["2014-01-16",21.7388,21.7388,21.4623,21.6491,24500.0],["2014-01-17",21.6715,21.7612,21.6043,21.6715,15900.0],["2014-01-21",21.6939,22.0302,21.5744,22.0227,26200.0],["2014-01-22",21.9555,22.0377,21.8509,21.963,14800.0],["2014-01-23",22.0825,22.1946,21.9181,22.1423,19200.0],["2014-01-24",22.0078,22.2918,21.5818,21.679,24000.0],["2014-01-27",21.6192,22.0003,21.5818,21.7911,27600.0],["2014-01-28",21.9032,21.9032,21.1484,21.2979,35700.0],["2014-01-29",21.0662,21.537,21.0214,21.1783,40100.0],["2014-01-30",21.3875,21.8359,21.3577,21.5594,64800.0],["2014-01-31",21.2381,21.6342,21.2381,21.3801,66300.0],["2014-02-03",21.3053,21.4548,20.9392,21.1185,52100.0],["2014-02-04",21.1634,21.2306,20.9168,21.0438,37400.0],["2014-02-05",20.8794,21.0662,20.6029,20.8644,37000.0],["2014-02-06",20.9758,21.4648,20.9758,21.0886,37300.0],["2014-02-07",21.0886,21.2391,20.9231,21.1112,32000.0],["2014-02-10",21.0811,21.0811,20.6297,20.9457,24900.0],["2014-02-11",21.0059,21.683,20.9758,21.6379,34600.0],["2014-02-12",21.668,22.0592,21.2466,21.6529,40600.0],["2014-02-13",21.4272,21.7883,21.2466,21.5325,44900.0],["2014-02-14",21.5852,21.6379,21.1639,21.5476,48500.0],["2014-02-18",21.7357,22.0517,21.5626,21.683,50500.0],["2014-02-19",21.6002,21.8561,21.1112,21.2165,42100.0],["2014-02-20",21.1488,22.2473,21.1488,22.0667,34300.0],["2014-02-21",22.0366,22.5332,22.0065,22.2398,90900.0],["2014-02-24",22.3075,23.2554,22.2774,22.7739,33000.0],["2014-02-25",22.8341,23.1952,22.7589,22.8717,27800.0],["2014-02-26",22.9771,23.1576,22.5256,22.6761,68500.0],["2014-02-27",22.6761,22.6912,22.2698,22.4203,28600.0],["2014-02-28",22.473,22.5708,22.1645,22.2623,42900.0],["2014-03-03",22.172,22.4504,21.7281,22.0667,48100.0],["2014-03-04",22.2322,23.2103,22.1118,22.8341,88400.0],["2014-03-05",22.8567,22.8567,22.0893,22.172,29800.0],["2014-03-06",22.1495,22.1946,21.5626,21.7281,25500.0],["2014-03-07",21.8786,21.8786,21.2617,21.4046,25400.0],["2014-03-10",21.3068,21.5777,21.2391,21.4874,40600.0],["2014-03-11",21.4272,21.4498,21.0134,21.4122,37700.0],["2014-03-12",21.1413,21.8335,21.1413,21.7131,28600.0],["2014-03-13",21.8711,21.9463,21.6379,21.8861,36700.0],["2014-03-14",21.841,22.3075,21.841,22.2097,38400.0],["2014-03-17",22.2849,22.2849,21.6078,21.6529,36300.0],["2014-03-18",21.6078,22.0667,21.6078,22.0517,18600.0],["2014-03-19",21.984,22.1419,21.367,21.5852,36700.0],["2014-03-20",21.5401,21.841,21.3745,21.6454,44700.0],["2014-03-21",21.7432,22.172,21.2993,21.7206,177500.0],["2014-03-24",21.841,22.0366,21.683,21.8109,37400.0],["2014-03-25",21.9614,22.0216,21.7733,21.9764,43300.0],["2014-03-26",22.0968,22.0968,21.5927,21.6153,42600.0],["2014-03-27",21.8109,21.9087,21.668,21.7883,29100.0],["2014-03-28",21.7582,22.0065,21.6303,21.7507,26900.0],["2014-03-31",21.856,22.3902,21.8184,22.2398,48800.0],["2014-04-01",22.2774,22.488,21.9388,22.2021,35300.0],["2014-04-02",22.1946,22.2322,21.8184,21.8711,33400.0],["2014-04-03",21.9388,22.0366,21.8184,21.8711,32400.0],["2014-04-04",22.0742,22.0742,21.4498,21.5852,32100.0],["2014-04-07",21.4423,21.7056,21.4272,21.5325,31700.0],["2014-04-08",21.5024,21.7808,21.5024,21.683,35400.0],["2014-04-09",21.8109,21.8711,21.6604,21.8335,28600.0],["2014-04-10",21.8861,21.9388,21.4046,21.4573,40200.0],["2014-04-11",21.2918,21.5175,21.2843,21.3068,27800.0],["2014-04-14",21.5551,21.5702,21.1488,21.367,24500.0],["2014-04-15",21.4046,21.4874,21.0736,21.3971,37600.0],["2014-04-16",21.5024,21.7507,21.3369,21.5927,16800.0],["2014-04-17",21.5777,21.7206,21.5175,21.6002,19400.0],["2014-04-21",21.5927,21.7206,21.4949,21.6529,14900.0],["2014-04-22",21.7206,21.9539,21.5927,21.826,23100.0],["2014-04-23",21.7582,21.9689,21.5777,21.7507,28300.0],["2014-04-24",21.7432,21.9463,21.4498,21.6379,27200.0],["2014-04-25",21.5927,21.7131,21.352,21.4648,34400.0],["2014-04-28",21.4498,21.6153,21.1338,21.2993,18400.0],["2014-04-29",21.4347,21.4347,20.4867,20.5093,48900.0],["2014-04-30",20.5394,20.72,20.0805,20.4868,147800.0],["2014-05-01",19.9375,20.404,19.6441,20.3363,262800.0],["2014-05-02",20.2761,20.5319,19.7946,19.8999,68200.0],["2014-05-05",19.8548,20.073,19.757,19.8548,41000.0],["2014-05-06",19.7494,20.0429,19.7494,19.7645,95800.0],["2014-05-07",19.757,20.103,19.7043,20.0654,44500.0],["2014-05-08",20.0942,20.2306,19.7836,20.0488,60000.0],["2014-05-09",19.9275,20.4352,19.9275,20.3973,42400.0],["2014-05-12",20.5716,20.708,20.1852,20.4503,76300.0],["2014-05-13",20.3822,20.4958,20.0791,20.0867,50300.0],["2014-05-14",20.0791,20.0791,19.579,19.6926,53400.0],["2014-05-15",19.5563,19.7305,19.5108,19.6017,49300.0],["2014-05-16",19.5941,19.9124,19.4047,19.829,55500.0],["2014-05-19",19.8518,19.9806,19.579,19.7911,34500.0],["2014-05-20",19.8669,20.0185,19.5184,19.8139,68300.0],["2014-05-21",19.8518,19.973,19.6245,19.7533,29800.0],["2014-05-22",19.7457,19.9578,19.6396,19.6926,27900.0],["2014-05-23",19.6169,19.9351,19.5487,19.9275,44300.0],["2014-05-27",19.9654,20.4276,19.9654,20.3821,59200.0],["2014-05-28",20.2533,20.367,19.9351,20.2533,33300.0],["2014-05-29",20.2003,20.2988,20.1018,20.2155,37000.0],["2014-05-30",20.314,20.5261,20.223,20.4882,77400.0],["2014-06-02",20.5261,20.5867,20.17,20.2306,36200.0],["2014-06-03",20.2382,20.4049,19.8518,19.8593,38500.0],["2014-06-04",19.829,20.0715,19.7002,19.9578,42100.0],["2014-06-05",19.9503,20.6019,19.9351,20.5792,59900.0],["2014-06-06",20.6398,20.8216,20.42,20.5261,44500.0],["2014-06-09",20.5185,20.8292,20.4579,20.7155,35000.0],["2014-06-10",20.5716,20.7231,20.3746,20.511,39400.0],["2014-06-11",20.3291,20.617,20.2837,20.3367,26100.0],["2014-06-12",20.3822,20.5185,20.1624,20.4503,24800.0],["2014-06-13",20.5792,20.5792,20.2382,20.3518,38500.0],["2014-06-16",20.3746,20.3973,20.0942,20.17,38700.0],["2014-06-17",20.2382,20.3064,20.0791,20.2912,99800.0],["2014-06-18",20.3215,20.4352,20.0336,20.3897,65800.0],["2014-06-19",20.367,20.4882,20.3064,20.3821,28600.0],["2014-06-20",20.4655,20.4655,20.17,20.2761,162200.0],["2014-06-23",20.3973,20.5792,20.2912,20.5261,48700.0],["2014-06-24",20.5867,20.8368,20.4125,20.5185,32800.0],["2014-06-25",20.4655,20.761,20.4655,20.761,27800.0],["2014-06-26",20.761,20.7837,20.4807,20.5261,15000.0],["2014-06-27",20.42,20.6625,20.4049,20.6246,87700.0],["2014-06-30",20.6701,20.6777,20.4428,20.6095,32700.0],["2014-07-01",20.6852,21.155,20.6398,20.8368,44800.0],["2014-07-02",20.8671,20.8671,20.6473,20.6928,26300.0],["2014-07-03",20.7534,20.7534,20.4655,20.5261,11500.0],["2014-07-07",20.5413,20.6625,20.3064,20.42,49900.0],["2014-07-08",20.4731,20.7155,20.4731,20.6852,39700.0],["2014-07-09",20.6777,20.814,20.4731,20.5261,35100.0],["2014-07-10",20.42,20.511,20.2306,20.2533,38300.0],["2014-07-11",20.3443,20.5034,20.0791,20.0867,26900.0],["2014-07-14",20.2761,20.3594,20.1397,20.2306,27000.0],["2014-07-15",20.314,20.3367,20.0185,20.1624,44400.0],["2014-07-16",20.4579,21.2156,20.4428,21.1626,139200.0],["2014-07-17",21.0944,21.3823,21.011,21.1171,53800.0],["2014-07-18",21.0035,21.4051,21.0035,21.4051,36300.0],["2014-07-21",21.2156,21.2156,20.7307,20.7913,31100.0],["2014-07-22",20.8519,21.1247,20.7989,20.8519,15800.0],["2014-07-23",20.7913,20.7989,20.5489,20.708,19000.0],["2014-07-24",20.7989,20.8822,20.4579,20.6246,24400.0],["2014-07-25",20.5034,20.6549,20.223,20.223,31100.0],["2014-07-28",20.3064,20.5716,20.2003,20.4503,22300.0],["2014-07-29",20.5034,20.5413,20.3064,20.367,20200.0],["2014-07-30",20.3746,20.5564,20.0791,20.1473,26100.0],["2014-07-31",20.0791,20.6019,19.9957,20.314,57700.0],["2014-08-01",20.3594,20.3822,19.9881,20.1927,37000.0],["2014-08-04",20.3367,20.3367,19.8518,19.973,43900.0],["2014-08-05",19.7911,20.0033,19.3971,19.4275,58400.0],["2014-08-06",19.382,19.7457,19.382,19.6699,28600.0],["2014-08-07",19.676,19.7981,19.4318,19.6608,34100.0],["2014-08-08",19.6302,20.0271,19.5921,19.905,31900.0],["2014-08-11",19.9508,20.0729,19.6608,19.9126,22700.0],["2014-08-12",19.8516,19.905,19.5539,19.6989,27500.0],["2014-08-13",19.7065,19.8058,19.5921,19.5997,22600.0],["2014-08-14",19.6989,19.9355,19.6989,19.8668,31600.0],["2014-08-15",19.9508,20.0653,19.5768,19.6226,43600.0],["2014-08-18",19.8134,19.8439,19.6531,19.7981,24100.0],["2014-08-19",19.7523,19.9355,19.7447,19.8516,19900.0],["2014-08-20",19.8745,20.0195,19.6531,19.9355,68100.0],["2014-08-21",19.9508,20.3324,19.8668,20.2484,56600.0],["2014-08-22",20.3019,20.3248,19.7829,19.8974,48100.0],["2014-08-25",20.0424,20.3019,19.905,20.2637,62400.0],["2014-08-26",20.2255,20.4164,20.2255,20.3477,33500.0],["2014-08-27",20.3171,20.6377,20.3171,20.6377,38100.0],["2014-08-28",20.6453,20.8285,20.3629,20.6606,44800.0],["2014-08-29",20.798,20.9048,20.4698,20.8666,30700.0],["2014-09-02",20.9888,21.1872,20.8056,21.1109,52300.0],["2014-09-03",21.2559,21.3475,21.0651,21.1872,40300.0],["2014-09-04",21.1719,21.2712,21.0346,21.0575,20900.0],["2014-09-05",21.004,21.3933,21.004,21.3704,30500.0],["2014-09-08",21.3017,21.4391,21.2712,21.3704,33800.0],["2014-09-09",21.3628,21.3704,21.0498,21.1872,38500.0],["2014-09-10",21.2483,21.3399,20.9811,21.0956,42900.0],["2014-09-11",21.0804,21.149,20.9811,21.0956,22600.0],["2014-09-12",21.1185,21.1185,20.5156,20.8361,36500.0],["2014-09-15",20.8438,20.9888,20.6377,20.798,23700.0],["2014-09-16",20.7064,21.0346,20.7064,20.9888,25900.0],["2014-09-17",21.0498,21.0956,20.9124,21.0727,29700.0],["2014-09-18",21.1948,21.2025,20.9201,21.1643,24200.0],["2014-09-19",21.1567,21.3322,20.7598,20.859,115400.0],["2014-09-22",20.8361,20.8361,20.4469,20.6072,59200.0],["2014-09-23",20.5919,20.6148,20.2408,20.2484,43300.0],["2014-09-24",20.3477,20.6759,20.2255,20.6301,64800.0],["2014-09-25",20.5385,20.7522,20.3629,20.6072,74900.0],["2014-09-26",20.5919,20.7751,20.5156,20.7445,47600.0],["2014-09-29",20.5766,20.8743,20.5766,20.7827,38800.0],["2014-09-30",20.798,20.9277,20.4469,20.5079,83900.0],["2014-10-01",20.5614,20.6453,20.3248,20.4316,65600.0],["2014-10-02",20.5079,20.859,20.485,20.7216,72900.0],["2014-10-03",20.9201,21.0422,20.7522,20.8361,33300.0],["2014-10-06",20.8361,21.0498,20.5919,20.6987,37300.0],["2014-10-07",20.6377,20.9735,20.5079,20.7827,20000.0],["2014-10-08",20.7064,21.3933,20.5461,21.378,38400.0],["2014-10-09",21.3704,21.3704,20.6911,20.7216,33000.0],["2014-10-10",20.6072,21.3322,20.6072,21.088,41300.0],["2014-10-13",21.1872,22.1641,20.8209,22.0878,78300.0],["2014-10-14",22.3549,22.9808,21.9352,22.3321,76400.0],["2014-10-15",22.2328,22.5076,22.0573,22.2634,87000.0],["2014-10-16",21.9428,22.5839,21.9428,22.2405,32400.0],["2014-10-17",22.416,22.416,21.5383,21.5765,47700.0],["2014-10-20",21.4925,21.897,21.4925,21.8131,40800.0],["2014-10-21",21.8283,21.897,21.5994,21.6375,37700.0],["2014-10-22",21.7825,21.9657,21.5765,21.7062,29800.0],["2014-10-23",21.8817,22.0497,21.6604,21.7673,21400.0],["2014-10-24",21.897,21.9733,21.523,21.6909,29300.0],["2014-10-27",21.5612,22.3397,21.5536,22.2176,47000.0],["2014-10-28",22.2634,22.7747,21.8741,22.6984,80400.0],["2014-10-29",22.8205,22.8663,22.416,22.79,32700.0],["2014-10-30",22.8968,23.8127,22.6602,23.3624,100000.0],["2014-10-31",23.744,24.4233,23.4616,24.3928,132900.0],["2014-11-03",24.492,24.5454,23.7822,24.2249,95100.0],["2014-11-04",24.1104,24.4004,24.0188,24.3546,49700.0],["2014-11-05",24.4538,24.6675,23.9883,24.0875,72400.0],["2014-11-06",23.9861,24.1858,23.6867,23.9477,50600.0],["2014-11-07",24.0168,24.132,23.7635,24.1167,40000.0],["2014-11-10",24.1243,24.1243,23.4103,23.5945,69500.0],["2014-11-11",23.5101,23.9861,23.1876,23.7635,48600.0],["2014-11-12",23.7558,24.0399,23.5869,23.8249,53400.0],["2014-11-13",23.8326,23.9784,23.2644,23.3258,35500.0],["2014-11-14",23.3565,23.5178,23.0724,23.1262,35000.0],["2014-11-17",22.9957,23.5638,22.9957,23.3335,41600.0],["2014-11-18",23.2874,23.7328,23.1492,23.3412,42400.0],["2014-11-19",23.2183,23.2183,22.5964,22.9342,25600.0],["2014-11-20",22.9496,23.2414,22.7423,23.1339,22400.0],["2014-11-21",23.4947,23.5869,22.8498,22.8882,35100.0],["2014-11-24",22.9726,23.5024,22.9726,23.2874,38600.0],["2014-11-25",23.1799,23.3642,23.0878,23.1799,37800.0],["2014-11-26",23.1723,23.6406,23.0264,23.5485,14700.0],["2014-11-28",23.679,23.9631,22.9496,22.988,38600.0],["2014-12-01",22.988,22.988,22.3584,22.3968,36000.0],["2014-12-02",22.558,23.0648,22.4352,22.9803,47100.0],["2014-12-03",22.9112,23.0341,22.6194,22.6502,33800.0],["2014-12-04",22.7039,22.7039,22.3123,22.4812,61200.0],["2014-12-05",22.3737,23.1492,22.3737,23.1492,66800.0],["2014-12-08",23.1415,24.0322,22.8191,22.9496,93000.0],["2014-12-09",22.6962,24.1627,22.6732,23.871,89400.0],["2014-12-10",23.7327,23.9784,23.1953,23.2874,60300.0],["2014-12-11",23.2798,23.656,23.0801,23.1185,33200.0],["2014-12-12",22.8191,23.2414,22.7346,22.8882,37000.0],["2014-12-15",22.8959,23.4026,22.8114,23.203,80400.0],["2014-12-16",23.3258,24.5697,23.3258,24.4007,101300.0],["2014-12-17",24.6004,24.9689,24.1627,24.7616,116300.0],["2014-12-18",25.015,25.3221,24.5773,25.1839,67200.0],["2014-12-19",25.1071,25.1071,24.2856,24.4161,140000.0],["2014-12-22",24.5773,24.8691,24.3086,24.8077,62600.0],["2014-12-23",24.8,25.038,24.4084,24.6618,49700.0],["2014-12-24",24.7616,25.0534,24.5082,24.8768,20500.0],["2014-12-26",25.0841,25.276,24.8768,24.9536,31900.0],["2014-12-29",25.1532,25.5371,24.9536,25.2376,73800.0],["2014-12-30",25.3528,25.4526,25.0534,25.1916,33600.0],["2014-12-31",25.1839,25.8749,24.6311,24.6618,96300.0],["2015-01-02",24.8921,24.8921,24.1397,24.6695,39500.0],["2015-01-05",24.4161,25.1071,24.3393,24.8998,70300.0],["2015-01-06",24.8384,25.1378,24.2932,24.585,67300.0],["2015-01-07",24.6541,24.9075,24.5082,24.8,134200.0],["2015-01-08",25.0457,25.3067,24.8998,25.253,62500.0],["2015-01-09",25.1839,25.1839,24.6234,24.7232,23400.0],["2015-01-12",24.6388,25.2684,24.2242,25.1609,39500.0],["2015-01-13",25.3375,25.7521,24.7232,25.2376,59400.0],["2015-01-14",24.9152,25.8365,24.9152,25.6523,71100.0],["2015-01-15",25.5832,25.6906,24.8307,25.0303,66300.0],["2015-01-16",24.9305,26.0745,24.9305,25.7521,69200.0],["2015-01-20",26.1053,26.4968,25.9133,26.1667,110200.0],["2015-01-21",26.3356,27.2109,26.1283,26.6965,120400.0],["2015-01-22",26.8731,26.8731,26.5813,26.7963,68300.0],["2015-01-23",26.8193,27.1341,26.5199,27.088,49000.0],["2015-01-26",27.0266,27.3875,26.8116,27.3337,80600.0],["2015-01-27",27.0036,27.2186,26.8731,26.9806,53200.0],["2015-01-28",27.0497,27.0497,25.7751,26.0822,56300.0],["2015-01-29",26.0515,26.9345,26.0515,26.9038,68100.0],["2015-01-30",26.6888,26.6965,25.8672,25.9287,55200.0],["2015-02-02",25.9901,26.3279,25.6062,26.1437,51800.0],["2015-02-03",26.1437,26.8731,26.0208,26.6427,65900.0],["2015-02-04",26.6043,26.6811,25.8442,25.9824,44900.0],["2015-02-05",26.1948,26.9516,26.1948,26.5577,71700.0],["2015-02-06",26.6272,26.6272,25.6233,25.8318,40800.0],["2015-02-09",25.8318,26.0789,25.4457,25.4766,28100.0],["2015-02-10",25.4766,25.9785,25.3762,25.909,21900.0],["2015-02-11",25.7237,25.7855,25.3376,25.4303,26200.0],["2015-02-12",25.5152,25.6774,25.3994,25.5615,46600.0],["2015-02-13",25.4843,25.4843,25.1214,25.2526,42700.0],["2015-02-17",25.1522,25.5152,25.0982,25.2449,61700.0],["2015-02-18",25.1136,25.7855,25.1136,25.5615,41100.0],["2015-02-19",25.5615,25.7932,25.4225,25.4766,102900.0],["2015-02-20",25.5538,25.5615,24.0556,24.1097,81100.0],["2015-02-23",24.1097,24.2101,23.4842,24.2024,192800.0],["2015-02-24",24.2024,24.6117,24.1638,24.4418,64000.0],["2015-02-25",24.5808,25.1368,24.5808,24.9592,57000.0],["2015-02-26",25.021,25.6388,24.8356,25.4843,70900.0],["2015-02-27",25.5461,25.8704,25.5152,25.6697,96000.0],["2015-03-02",25.7392,25.7932,25.0441,25.0982,46700.0],["2015-03-03",24.8742,25.2449,24.7043,24.8279,43100.0],["2015-03-04",24.658,25.4148,24.519,24.5731,74800.0],["2015-03-05",24.519,25.0132,24.519,24.9283,42000.0],["2015-03-06",24.6889,24.7584,24.3337,24.3954,57400.0],["2015-03-09",24.3954,25.1677,24.3954,24.9901,40300.0],["2015-03-10",24.7584,24.9515,24.5808,24.6348,28900.0],["2015-03-11",24.5962,24.7507,24.4186,24.5962,50300.0],["2015-03-12",24.8202,25.7237,24.8202,25.6928,47000.0],["2015-03-13",25.5924,25.6928,25.1136,25.5924,53600.0],["2015-03-16",25.7932,26.0403,25.5615,25.6079,87400.0],["2015-03-17",25.5847,25.7932,25.3916,25.7546,55700.0],["2015-03-18",25.631,25.9554,25.5461,25.855,69000.0],["2015-03-19",25.9554,26.3956,25.8318,26.272,85200.0],["2015-03-20",26.4419,26.496,26.0481,26.1098,241300.0],["2015-03-23",26.0094,26.1484,25.5461,26.0403,47700.0],["2015-03-24",25.8782,25.9477,24.7198,24.8279,100300.0],["2015-03-25",24.5267,24.5267,23.0594,23.2371,243200.0],["2015-03-26",23.2602,23.7622,23.1135,23.4069,96200.0],["2015-03-27",23.4147,23.6695,22.9745,23.2371,82800.0],["2015-03-30",23.6386,23.9784,23.3529,23.9012,86500.0],["2015-03-31",23.8935,24.0402,23.6,23.8703,59500.0],["2015-04-01",23.8317,24.2719,23.7467,24.2641,54900.0],["2015-04-02",24.2564,24.3105,23.9244,24.0479,42400.0],["2015-04-06",23.9012,24.0479,23.5769,23.7236,52700.0],["2015-04-07",23.7699,23.8626,23.546,23.6464,37300.0],["2015-04-08",23.5537,23.6,23.1444,23.2216,66700.0],["2015-04-09",23.2139,23.3838,22.9127,23.1289,61500.0],["2015-04-10",23.2911,23.2988,23.1289,23.2062,32100.0],["2015-04-13",23.2911,23.2988,22.8664,23.0131,54300.0],["2015-04-14",22.9668,23.1598,22.6888,22.7583,63000.0],["2015-04-15",22.7351,22.8278,22.1018,22.1482,77800.0],["2015-04-16",22.2563,22.8741,22.1559,22.8587,94800.0],["2015-04-17",22.681,22.7042,22.2022,22.3181,74000.0],["2015-04-20",22.5884,23.2602,22.5884,23.2293,73900.0],["2015-04-21",23.1907,23.2293,22.7814,22.8587,55900.0],["2015-04-22",22.8509,22.9977,22.542,22.8818,34100.0],["2015-04-23",22.9591,23.2139,22.905,23.1521,42500.0],["2015-04-24",23.2371,23.6541,23.1753,23.4842,34100.0],["2015-04-27",23.5228,23.8085,23.0363,23.1907,47900.0],["2015-04-28",23.1598,23.6541,23.0286,23.5537,36800.0],["2015-04-29",23.4687,23.6155,23.0981,23.1289,26800.0],["2015-04-30",23.1289,23.3683,22.3181,22.5884,93100.0],["2015-05-01",22.6038,23.1907,22.4262,23.1212,76600.0],["2015-05-04",23.2834,23.5923,23.2834,23.5228,44600.0],["2015-05-05",23.5305,23.5305,22.6579,22.7042,56900.0],["2015-05-06",22.7969,22.9899,22.5111,22.9668,49600.0],["2015-05-07",22.9473,23.0795,22.6986,22.9629,51300.0],["2015-05-08",23.1184,23.1184,22.5898,22.8852,48200.0],["2015-05-11",22.9007,23.1261,22.8385,22.8618,45500.0],["2015-05-12",22.753,23.2971,22.6286,23.2505,42600.0],["2015-05-13",23.2583,23.2583,22.7685,23.0328,52000.0],["2015-05-14",23.095,23.4604,23.095,23.2894,42500.0],["2015-05-15",23.3049,23.3671,22.8618,23.1339,77000.0],["2015-05-18",23.1106,23.4759,22.9473,23.3671,58300.0],["2015-05-19",23.2583,23.4604,23.2427,23.4137,38100.0],["2015-05-20",23.2894,23.4371,23.2427,23.2971,38800.0],["2015-05-21",23.3904,23.4371,23.1728,23.3127,22300.0],["2015-05-22",23.3827,23.5848,23.165,23.406,36100.0],["2015-05-26",23.3516,23.3516,22.8618,22.9318,22100.0],["2015-05-27",22.9162,23.3749,22.8929,23.2738,75500.0],["2015-05-28",23.2816,23.406,23.1417,23.2816,32300.0],["2015-05-29",23.1883,23.5226,22.7763,23.4137,89700.0],["2015-06-01",23.6314,23.9657,23.4137,23.6858,39200.0],["2015-06-02",23.4992,23.8801,23.4215,23.5381,45100.0],["2015-06-03",23.6314,23.6314,23.3516,23.5303,63600.0],["2015-06-04",23.3127,23.7091,23.1728,23.2194,65500.0],["2015-06-05",23.1572,23.4448,22.9318,23.3282,140900.0],["2015-06-08",23.3127,23.8024,23.2427,23.5303,44300.0],["2015-06-09",23.5692,23.8335,23.4526,23.5692,35000.0],["2015-06-10",23.6703,23.8646,23.5614,23.577,71200.0],["2015-06-11",23.5692,23.7247,23.4837,23.6392,21900.0],["2015-06-12",23.5614,23.8491,23.4759,23.818,28800.0],["2015-06-15",23.5925,23.7946,23.165,23.4993,60000.0],["2015-06-16",23.4682,23.748,23.406,23.678,31700.0],["2015-06-17",23.6858,23.8102,23.577,23.748,23200.0],["2015-06-18",23.818,24.5953,23.818,24.4709,65800.0],["2015-06-19",24.4321,24.4321,23.748,23.7946,74800.0],["2015-06-22",23.9968,23.9968,23.5303,23.7791,44300.0],["2015-06-23",23.8957,24.4476,23.7091,24.4243,91400.0],["2015-06-24",24.4865,24.8596,24.4243,24.6264,65900.0],["2015-06-25",24.7508,24.7508,24.16,24.3854,65900.0],["2015-06-26",24.3932,24.5953,24.23,24.3932,136100.0],["2015-06-29",24.2844,24.4087,23.748,23.8413,160700.0],["2015-06-30",24.1367,24.2455,23.8024,23.8568,103400.0],["2015-07-01",24.1678,24.1678,23.7636,23.9734,54400.0],["2015-07-02",23.9734,24.1211,23.8568,23.9346,28100.0],["2015-07-06",23.8257,24.0356,23.577,23.8646,134800.0],["2015-07-07",23.8879,24.1833,23.8802,23.9579,102000.0],["2015-07-08",23.8102,24.1755,23.8102,23.8646,55500.0],["2015-07-09",24.1367,24.2066,23.577,23.7014,50400.0],["2015-07-10",23.9657,24.0823,23.7091,24.0123,56700.0],["2015-07-13",24.0356,24.4554,24.0356,24.3777,51500.0],["2015-07-14",24.2611,24.3621,24.09,24.1989,59300.0],["2015-07-15",24.1211,24.1833,23.9657,24.0978,61800.0],["2015-07-16",24.1755,24.5798,24.1678,24.3077,39500.0],["2015-07-17",24.3854,24.4554,24.1522,24.3466,70500.0],["2015-07-20",24.2921,24.5487,23.9579,24.0512,25100.0],["2015-07-21",23.9346,24.1444,23.6392,23.678,21600.0],["2015-07-22",23.6703,23.8879,23.3438,23.577,37800.0],["2015-07-23",23.507,23.507,22.9473,23.0873,37300.0],["2015-07-24",23.095,23.4137,22.7141,23.235,91300.0],["2015-07-27",23.1261,23.6625,22.9862,23.336,44100.0],["2015-07-28",23.4448,23.4448,22.9551,23.2894,65900.0],["2015-07-29",23.1183,23.4992,23.0406,23.1883,54000.0],["2015-07-30",23.095,23.6936,22.9396,23.406,81500.0],["2015-07-31",23.4604,23.5848,23.0173,23.2039,46900.0],["2015-08-03",23.1339,23.1805,22.4809,22.6908,79200.0],["2015-08-04",22.7064,22.8541,22.3255,22.5898,49400.0],["2015-08-05",22.7141,23.0484,22.4887,22.7297,85000.0],["2015-08-06",22.7179,22.8666,22.4362,22.7414,80700.0],["2015-08-07",22.5771,23.031,22.5771,23.031,50000.0],["2015-08-10",22.9997,23.4301,22.7884,22.8901,46800.0],["2015-08-11",22.804,23.2579,22.6945,23.1953,75600.0],["2015-08-12",22.9762,23.3675,22.9292,23.2031,30000.0],["2015-08-13",23.1796,23.3675,22.9997,23.117,26800.0],["2015-08-14",23.0779,23.4301,23.0075,23.3988,27600.0],["2015-08-17",23.3988,23.8057,23.1797,23.7275,47400.0],["2015-08-18",23.6648,24.0092,23.5631,23.8135,48300.0],["2015-08-19",23.6805,23.9544,23.5005,23.7509,17900.0],["2015-08-20",23.5083,23.9153,23.4066,23.4066,64700.0],["2015-08-21",23.2501,23.5553,22.4206,23.211,66400.0],["2015-08-24",22.2093,22.9997,22.2093,22.3893,79000.0],["2015-08-25",22.7805,22.7962,21.9588,21.9901,65300.0],["2015-08-26",22.3423,22.4362,21.9901,22.3814,76000.0],["2015-08-27",22.4284,22.6084,21.9119,22.2719,53500.0],["2015-08-28",22.1545,22.6006,22.1545,22.5693,34000.0],["2015-08-31",22.5693,22.6162,22.264,22.491,79800.0],["2015-09-01",22.1858,22.3423,21.9354,21.9745,33800.0],["2015-09-02",22.2719,22.4362,21.9902,22.1388,41700.0],["2015-09-03",22.0449,22.2014,21.9197,21.9354,55400.0],["2015-09-04",21.8728,21.9119,21.6458,21.7006,19500.0],["2015-09-08",21.9354,22.1701,21.8258,21.951,34400.0],["2015-09-09",22.1545,22.1545,21.7632,21.8806,29100.0],["2015-09-10",21.7945,22.0684,21.7162,21.9901,32400.0],["2015-09-11",21.9275,22.2014,21.8493,22.1701,35600.0],["2015-09-14",22.1467,22.444,22.1467,22.2875,37000.0],["2015-09-15",22.2406,22.5614,22.1623,22.3971,28500.0],["2015-09-16",22.4675,22.9214,22.4675,22.8432,27300.0],["2015-09-17",22.7258,23.4536,22.6632,23.3362,49200.0],["2015-09-18",23.0779,23.5788,22.8118,23.4692,108000.0],["2015-09-21",23.7196,23.7822,23.4301,23.5005,74000.0],["2015-09-22",23.3127,23.79,23.1483,23.6805,62700.0],["2015-09-23",23.8683,24.3613,23.6492,24.1579,40400.0],["2015-09-24",24.0796,24.4161,23.8292,23.8918,179500.0],["2015-09-25",24.0874,24.2596,23.4927,23.6492,47300.0],["2015-09-28",23.5553,23.9857,23.477,23.837,38200.0],["2015-09-29",23.8057,24.0092,23.6648,23.7822,29500.0],["2015-09-30",23.8683,24.244,23.6101,24.064,42000.0],["2015-10-01",24.1657,24.557,24.0014,24.4631,48500.0],["2015-10-02",24.4161,24.51,23.837,24.2752,31700.0],["2015-10-05",24.4709,24.8074,24.3066,24.7448,36800.0],["2015-10-06",24.5491,24.69,24.2674,24.3144,32100.0],["2015-10-07",24.3379,24.5883,24.2674,24.377,29900.0],["2015-10-08",24.4161,25.4021,24.377,25.3865,62800.0],["2015-10-09",25.4178,25.4334,24.9013,25.0422,42700.0],["2015-10-12",25.0109,25.676,24.9717,25.6604,33600.0],["2015-10-13",25.5978,25.8247,25.4178,25.4413,42400.0],["2015-10-14",25.4021,25.6291,24.8935,24.9796,23100.0],["2015-10-15",24.9561,25.6682,24.9561,25.6682,28900.0],["2015-10-16",25.8091,25.8169,25.3004,25.5117,27300.0],["2015-10-19",25.4413,25.7934,25.4413,25.7778,21000.0],["2015-10-20",25.7386,26.0125,25.7073,25.9891,32600.0],["2015-10-21",25.9969,25.9969,25.5508,25.6056,30700.0],["2015-10-22",25.6917,26.2082,25.6917,26.0439,24500.0],["2015-10-23",26.0986,26.3334,25.7778,26.2943,41200.0],["2015-10-26",26.3021,26.3334,25.9186,26.0204,31600.0],["2015-10-27",25.8873,26.2082,25.6369,25.8169,40100.0],["2015-10-28",25.8169,26.4821,25.8169,26.3569,58200.0],["2015-10-29",25.9656,26.2082,24.4474,25.0265,59000.0],["2015-10-30",24.9248,25.0813,24.7213,24.8309,27900.0],["2015-11-02",24.7996,24.8543,23.7588,23.8527,65600.0],["2015-11-03",23.6648,23.8057,23.4849,23.7509,53900.0],["2015-11-04",23.7353,23.9779,23.5553,23.6335,39700.0],["2015-11-05",23.7241,23.8974,23.6532,23.8108,23900.0],["2015-11-06",23.6926,23.6926,22.7002,22.9128,52300.0],["2015-11-09",22.8183,22.968,22.5033,22.7789,56500.0],["2015-11-10",22.7947,23.0704,22.7947,22.8813,49600.0],["2015-11-11",22.8813,23.2752,22.8813,22.9995,49100.0],["2015-11-12",22.8813,22.9916,22.5505,22.6529,59800.0],["2015-11-13",22.5978,22.8971,22.3457,22.4166,79400.0],["2015-11-16",22.4009,22.5584,22.0779,22.4324,80600.0],["2015-11-17",22.4324,23.0625,22.3536,22.8104,50000.0],["2015-11-18",22.7238,23.2279,22.582,23.1728,58200.0],["2015-11-19",23.2909,23.7162,23.1806,23.5902,39600.0],["2015-11-20",23.606,24.0392,23.606,23.858,44200.0],["2015-11-23",23.9368,24.1022,23.6769,23.6847,20800.0],["2015-11-24",23.6217,23.7241,23.346,23.4642,38300.0],["2015-11-25",23.5272,23.5587,23.1334,23.2358,29400.0],["2015-11-27",23.2043,23.7871,23.2043,23.669,11600.0],["2015-11-30",23.8029,24.1416,23.7162,23.921,38500.0],["2015-12-01",24.0471,24.1258,23.5981,23.7793,26000.0],["2015-12-02",23.7793,23.8265,23.4012,23.4878,21100.0],["2015-12-03",23.4563,23.795,23.3067,23.3697,37400.0],["2015-12-04",23.4091,23.7399,23.4091,23.5351,25200.0],["2015-12-07",23.4327,23.5981,23.1491,23.22,22800.0],["2015-12-08",23.1806,23.3067,23.0861,23.2279,20400.0],["2015-12-09",23.1098,23.3776,23.0782,23.1098,23600.0],["2015-12-10",23.0861,23.0861,22.5111,22.5505,44400.0],["2015-12-11",22.2512,22.5899,21.7392,21.7707,76300.0],["2015-12-14",21.8495,22.2512,21.7392,22.1094,75300.0],["2015-12-15",22.2512,22.5978,22.2355,22.5505,43000.0],["2015-12-16",22.8419,23.5981,22.7553,23.4957,77100.0],["2015-12-17",23.6296,23.7162,23.3697,23.4957,55300.0],["2015-12-18",23.48,23.4957,23.0389,23.2437,127300.0],["2015-12-21",23.3618,23.7556,23.0861,23.2673,40400.0],["2015-12-22",23.3618,23.7556,23.0625,23.7162,56700.0],["2015-12-23",23.8108,24.0471,23.5351,23.606,76000.0],["2015-12-24",23.5666,23.9368,23.5351,23.7635,11800.0],["2015-12-28",23.7241,24.2597,23.7241,24.0156,32000.0],["2015-12-29",24.1101,24.3306,23.9525,24.1101,32900.0],["2015-12-30",24.1101,24.2361,23.8817,24.0471,40400.0],["2015-12-31",23.9683,23.9683,23.3145,23.3539,40600.0],["2016-01-04",23.2279,23.3382,22.8892,23.157,69400.0],["2016-01-05",23.157,23.2988,23.0467,23.2515,48500.0],["2016-01-06",23.031,23.2673,23.0152,23.1176,106800.0],["2016-01-07",22.9128,23.3775,22.9128,23.2988,61300.0],["2016-01-08",23.1255,23.4642,22.9286,23.2437,67400.0],["2016-01-11",23.2515,23.6139,23.1964,23.4248,40200.0],["2016-01-12",23.5823,23.5823,23.1649,23.48,51300.0],["2016-01-13",23.4799,23.795,23.2515,23.3303,41400.0],["2016-01-14",23.2279,23.8501,23.2043,23.606,44900.0],["2016-01-15",22.8892,23.3382,22.5111,23.1176,87400.0],["2016-01-19",23.3382,23.5981,23.2752,23.5272,34900.0],["2016-01-20",23.2673,23.9683,23.1334,23.795,90500.0],["2016-01-21",23.7084,24.1337,23.5587,23.9289,43000.0],["2016-01-22",24.0471,24.4173,23.9762,24.3149,37400.0],["2016-01-25",24.181,24.4724,23.5272,23.5272,63400.0],["2016-01-26",23.6847,24.0549,23.543,23.8423,35000.0],["2016-01-27",23.7005,24.3385,23.6296,24.0077,55300.0],["2016-01-28",24.2518,25.1104,24.2282,24.7875,72200.0],["2016-01-29",24.9607,25.7011,24.9607,25.6775,81200.0],["2016-02-01",25.5515,25.9296,25.394,25.4097,38200.0],["2016-02-02",25.1892,25.6145,24.9607,25.6145,33500.0],["2016-02-03",25.7405,25.9847,25.3546,25.5278,82800.0],["2016-02-04",25.5302,25.9345,25.5302,25.6729,75900.0],["2016-02-05",25.6491,25.8393,24.8803,25.4193,162600.0],["2016-02-08",25.229,26.6954,25.0784,26.6003,194000.0],["2016-02-09",26.3863,26.7429,26.0692,26.2911,57300.0],["2016-02-10",26.41,26.4734,26.1168,26.1405,33200.0],["2016-02-11",25.879,26.3228,25.3638,26.1643,57600.0],["2016-02-12",26.2594,26.6557,25.7601,25.8393,59600.0],["2016-02-16",25.982,26.624,25.7601,26.6003,61000.0],["2016-02-17",26.5527,26.5527,26.2277,26.2991,62200.0],["2016-02-18",26.3625,26.9411,25.8711,26.5765,52200.0],["2016-02-19",26.949,28.2885,26.846,27.7337,122800.0],["2016-02-22",28.566,29.2001,28.4391,28.8751,149200.0],["2016-02-23",28.8513,29.5092,28.772,29.0336,134800.0],["2016-02-24",28.8275,29.1525,28.6769,28.9702,107400.0],["2016-02-25",28.8196,29.4537,28.669,29.3269,150700.0],["2016-02-26",29.4061,29.4458,28.1855,28.4233,209100.0],["2016-02-29",28.4471,29.2238,28.4471,28.7403,190400.0],["2016-03-01",29.1763,29.4458,28.7007,28.7483,150300.0],["2016-03-02",28.8988,29.7073,28.4708,29.6281,199600.0],["2016-03-03",29.5964,29.5964,29.1842,29.2555,113700.0],["2016-03-04",29.0891,29.7549,29.0494,29.4775,113800.0],["2016-03-07",29.4616,29.4616,29.0812,29.311,96600.0],["2016-03-08",29.2714,29.5884,29.2238,29.422,181800.0],["2016-03-09",29.4458,29.8183,29.3427,29.7232,199000.0],["2016-03-10",29.747,30.0085,29.6598,29.7073,83000.0],["2016-03-11",29.9055,29.9055,27.6227,28.9543,340800.0],["2016-03-14",28.883,28.9702,28.3361,28.4312,119200.0],["2016-03-15",28.4154,29.1763,28.4154,28.6848,75500.0],["2016-03-16",28.5422,28.7403,28.2727,28.4867,109400.0],["2016-03-17",28.4708,29.1604,28.4154,28.7562,210400.0],["2016-03-18",28.8909,28.9306,28.1538,28.2172,294400.0],["2016-03-21",28.1696,28.3995,27.8526,28.027,119700.0],["2016-03-22",28.0111,28.4391,27.8684,28.0666,97400.0],["2016-03-23",28.0508,28.2965,27.6941,28.1062,98300.0],["2016-03-24",28.2172,28.4708,27.8288,28.3519,130900.0],["2016-03-28",28.455,28.558,27.8209,28.3044,74800.0],["2016-03-29",28.241,28.8275,28.1538,28.7324,129800.0],["2016-03-30",28.8434,29.4933,28.7245,29.2793,128300.0],["2016-03-31",29.2872,29.3427,28.78,28.8117,84400.0],["2016-04-01",28.7879,29.2397,28.5422,29.0177,79200.0],["2016-04-04",28.9702,29.1446,28.5977,29.1446,86200.0],["2016-04-05",29.0574,29.3348,28.5105,28.8592,121500.0],["2016-04-06",28.8037,28.9702,28.558,28.883,109800.0],["2016-04-07",28.6373,29.0495,28.6373,29.0415,139200.0],["2016-04-08",29.0574,29.1683,28.6928,28.8672,58500.0],["2016-04-11",29.0019,29.0336,28.566,28.6135,78600.0],["2016-04-12",28.5739,29.0257,28.5501,28.5977,104600.0],["2016-04-13",28.6928,28.7641,28.3837,28.5422,82200.0],["2016-04-14",28.558,29.1366,28.3837,28.9147,97400.0],["2016-04-15",28.7879,29.636,28.7483,29.4695,127100.0],["2016-04-18",29.3982,29.7549,29.1287,29.7232,47800.0],["2016-04-19",29.8421,30.0085,29.4378,29.9847,44300.0],["2016-04-20",29.9451,29.961,28.9702,28.9702,61800.0],["2016-04-21",28.8354,28.9543,28.4471,28.6373,86100.0],["2016-04-22",28.6611,28.9543,28.5897,28.7403,69200.0],["2016-04-25",28.6848,28.7879,28.2727,28.4471,68100.0],["2016-04-26",28.3837,29.3903,28.3837,29.3824,86400.0],["2016-04-27",29.2952,29.5805,28.5977,29.0098,69400.0],["2016-04-28",26.2515,27.9081,24.8723,26.949,222200.0],["2016-04-29",26.9411,27.5356,26.735,27.274,87900.0],["2016-05-02",27.4167,27.813,27.1234,27.6386,82300.0],["2016-05-03",27.4246,27.8843,27.06,27.4008,74700.0],["2016-05-04",27.3057,27.9002,27.3057,27.5831,47700.0],["2016-05-05",27.7609,27.7609,26.9397,26.9876,79600.0],["2016-05-06",26.9477,27.6573,26.9317,27.4021,43400.0],["2016-05-09",27.1071,27.442,27.0992,27.3702,63200.0],["2016-05-10",27.4579,27.8885,27.3383,27.721,51000.0],["2016-05-11",27.6333,27.6333,26.9875,27.1071,50400.0],["2016-05-12",27.1789,27.2506,26.9158,27.1071,47900.0],["2016-05-13",27.0274,27.147,26.7404,27.0752,45600.0],["2016-05-16",27.1071,27.3144,26.8361,27.2347,42900.0],["2016-05-17",27.155,27.155,25.8554,26.1265,103200.0],["2016-05-18",25.9112,26.4614,25.3691,26.0388,95400.0],["2016-05-19",25.9351,26.3019,25.6003,26.2222,47500.0],["2016-05-20",26.3258,26.4853,25.9431,26.1185,36400.0],["2016-05-23",26.2461,26.5331,25.8315,26.4614,73200.0],["2016-05-24",26.5331,27.745,26.5012,27.6573,102500.0],["2016-05-25",27.5297,27.9522,26.9477,27.0115,64100.0],["2016-05-26",27.0992,27.5616,26.7882,27.5297,60500.0],["2016-05-27",27.4659,27.5696,27.3144,27.426,29300.0],["2016-05-31",27.434,28.2871,26.8998,27.4978,147100.0],["2016-06-01",27.5616,27.8805,27.1709,27.8805,60600.0],["2016-06-02",27.8247,27.9522,27.2586,27.6174,36900.0],["2016-06-03",27.6732,28.0639,27.6254,27.9443,53500.0],["2016-06-06",27.9044,28.024,27.7848,27.9602,83600.0],["2016-06-07",28.0081,28.2871,27.8645,28.0878,50200.0],["2016-06-08",28.0958,28.4625,27.9602,28.4625,44700.0],["2016-06-09",28.5263,29.1003,28.3588,29.1003,61300.0],["2016-06-10",28.9967,30.0411,28.9807,30.0331,111800.0],["2016-06-13",30.2643,30.6948,30.0331,30.1447,132700.0],["2016-06-14",30.1846,30.4955,29.9295,30.3201,94000.0],["2016-06-15",30.5513,30.5513,29.5946,29.9295,108100.0],["2016-06-16",29.9534,30.639,29.4112,30.6151,67300.0],["2016-06-17",30.7825,30.7825,29.4192,29.77,390200.0],["2016-06-20",30.0251,30.4318,29.7461,29.8258,88300.0],["2016-06-21",29.9374,29.9374,29.4591,29.7062,65100.0],["2016-06-22",29.6982,29.6982,29.2677,29.491,73400.0],["2016-06-23",29.5707,29.7381,29.2837,29.6584,58300.0],["2016-06-24",29.0365,29.7381,28.9409,29.4033,201500.0],["2016-06-27",29.1003,30.2723,29.1003,30.1128,118000.0],["2016-06-28",29.9454,30.3919,29.7541,30.2643,82700.0],["2016-06-29",30.4955,30.663,30.2962,30.3759,55500.0],["2016-06-30",30.2962,31.3964,30.2564,31.3964,82900.0],["2016-07-01",31.4762,31.4762,30.5354,30.6151,40700.0],["2016-07-05",30.5354,31.3167,30.5274,31.1493,81200.0],["2016-07-06",31.0456,31.2609,30.7427,30.8942,55700.0],["2016-07-07",30.9021,30.9261,30.1846,30.3999,103700.0],["2016-07-08",30.5354,30.8144,30.0092,30.639,96700.0],["2016-07-11",30.6949,30.8862,30.0969,30.7666,44700.0],["2016-07-12",30.8543,30.9181,30.3042,30.7746,57700.0],["2016-07-13",30.9819,31.0775,30.6231,30.7586,73400.0],["2016-07-14",30.7427,31.0935,30.4557,30.8942,58300.0],["2016-07-15",31.0297,31.4124,30.9579,31.3645,67600.0],["2016-07-18",31.3885,31.4283,30.8702,31.0855,48500.0],["2016-07-19",31.0855,31.2609,30.9101,31.0775,45400.0],["2016-07-20",31.2131,31.4682,31.0377,31.4522,44000.0],["2016-07-21",31.4044,31.6675,31.3406,31.5798,49800.0],["2016-07-22",31.6914,32.9511,31.5479,32.6163,129800.0],["2016-07-25",32.4488,32.8794,32.3053,32.8554,96000.0],["2016-07-26",33.0229,33.0229,32.5206,32.8236,108900.0],["2016-07-27",32.7678,32.7678,32.2176,32.6482,64500.0],["2016-07-28",32.975,33.8839,32.688,33.8042,80600.0],["2016-07-29",33.8042,34.2347,33.7484,33.7723,72800.0],["2016-08-01",33.5331,33.5331,33.1185,33.1744,80400.0],["2016-08-02",33.1504,33.278,32.7199,32.7438,61600.0],["2016-08-03",32.6561,32.6561,32.0024,32.1299,41900.0],["2016-08-04",32.1964,32.3807,31.8919,31.8919,33700.0],["2016-08-05",31.916,32.1964,31.6916,31.9801,44900.0],["2016-08-08",31.8919,32.1003,31.4993,31.6676,30700.0],["2016-08-09",31.7798,32.0362,31.283,31.9641,54100.0],["2016-08-10",31.9561,32.2125,31.5794,31.9961,42700.0],["2016-08-11",32.0202,32.0682,31.7237,31.9641,32900.0],["2016-08-12",32.0202,32.4849,32.0202,32.3407,39000.0],["2016-08-15",32.549,32.549,31.7397,31.8519,51300.0],["2016-08-16",31.6516,31.6516,31.1307,31.2429,34600.0],["2016-08-17",31.1307,31.7397,30.7381,31.6035,44100.0],["2016-08-18",31.8118,33.126,31.8038,33.1019,102500.0],["2016-08-19",33.0138,33.6308,32.7333,33.4625,140200.0],["2016-08-22",33.5907,34.2398,33.4385,34.2238,124800.0],["2016-08-23",34.2798,34.3439,34.0394,34.3199,105400.0],["2016-08-24",34.1516,34.6484,33.9192,34.6404,124500.0],["2016-08-25",34.4962,35.3215,34.4962,35.3215,117400.0],["2016-08-26",35.2334,36.1629,34.6484,36.0587,199400.0],["2016-08-29",35.9946,36.4433,35.2093,35.3375,88000.0],["2016-08-30",35.3375,35.4016,34.368,34.4882,71800.0],["2016-08-31",34.4962,34.5523,34.1115,34.2077,53000.0],["2016-09-01",34.1757,34.2157,33.6148,33.8632,52400.0],["2016-09-02",33.9273,34.5763,33.9273,34.4401,38800.0],["2016-09-06",34.5763,34.985,34.4241,34.8488,91200.0],["2016-09-07",34.8808,36.0908,34.6164,36.0828,138600.0],["2016-09-08",36.0427,36.4674,35.5299,36.1789,128000.0],["2016-09-09",35.9385,35.9946,33.9032,33.9192,90800.0],["2016-09-12",33.8551,34.368,33.6869,34.0154,75300.0],["2016-09-13",33.6869,33.767,32.8856,32.9497,75500.0],["2016-09-14",32.9256,33.4224,32.8776,33.2301,69300.0],["2016-09-15",33.0699,33.7991,32.9978,33.6628,55300.0],["2016-09-16",33.5506,34.0715,33.3263,34.0234,233400.0],["2016-09-19",34.2398,35.0411,34.0715,34.9609,52100.0],["2016-09-20",35.2334,35.3135,34.6084,34.977,104200.0],["2016-09-21",35.2254,36.0587,35.0651,36.0107,61400.0],["2016-09-22",35.9145,37.445,35.7863,37.3889,107800.0],["2016-09-23",37.1565,37.3809,35.9385,36.1869,70000.0],["2016-09-26",35.9706,36.4033,35.7703,35.8744,55100.0],["2016-09-27",36.0267,36.0427,35.3616,35.5219,51900.0],["2016-09-28",35.4497,35.8905,35.3055,35.4417,56000.0],["2016-09-29",35.2895,35.3375,34.8968,35.025,35500.0],["2016-09-30",35.1933,35.4097,34.7927,35.001,53000.0],["2016-10-03",34.8728,34.8728,34.2237,34.8087,72400.0],["2016-10-04",34.8327,34.8327,33.7269,33.8071,54400.0],["2016-10-05",33.8952,34.2398,33.799,33.9273,52400.0],["2016-10-06",33.751,34.6244,33.6628,34.384,55600.0],["2016-10-07",34.5763,34.7125,33.8712,33.8792,59700.0],["2016-10-10",34.0555,35.0731,34.0555,34.5282,71700.0],["2016-10-11",34.5202,34.5202,33.8151,34.0955,48300.0],["2016-10-12",34.1116,34.977,34.1116,34.6484,33100.0],["2016-10-13",34.6164,35.2334,34.4561,34.4962,36900.0],["2016-10-14",34.5042,34.7125,34.2157,34.4321,30400.0],["2016-10-17",34.4,34.7686,34.3119,34.5683,32400.0],["2016-10-18",34.6725,35.1613,34.1276,34.9129,30900.0],["2016-10-19",35.0331,35.3456,34.6885,35.0571,50400.0],["2016-10-20",34.993,35.4978,34.977,35.3696,31600.0],["2016-10-21",35.0411,35.6901,34.9529,35.4497,35500.0],["2016-10-24",35.5539,36.0427,35.3135,35.9946,46600.0],["2016-10-25",35.7222,36.0587,35.6581,36.0507,44400.0],["2016-10-26",35.9546,36.0347,35.6821,35.7783,47400.0],["2016-10-27",36.0587,41.9804,35.7382,40.9387,525400.0],["2016-10-28",41.0669,42.958,40.7223,40.8505,237300.0],["2016-10-31",41.0909,41.1791,40.2175,40.6502,244400.0],["2016-11-01",40.4178,40.8986,39.1037,39.1437,208000.0],["2016-11-02",39.0636,39.7928,38.9675,39.0316,148900.0],["2016-11-03",39.0581,39.726,38.2937,39.3076,150600.0],["2016-11-04",39.3156,39.6294,38.8167,39.2593,126100.0],["2016-11-07",39.8547,40.5306,39.6214,39.7018,179400.0],["2016-11-08",39.734,40.7962,39.5812,39.9111,113100.0],["2016-11-09",39.2834,39.7904,39.0179,39.2432,172300.0],["2016-11-10",39.4283,39.4605,37.4327,38.5995,148200.0],["2016-11-11",38.3661,39.7662,38.3661,39.3317,183500.0],["2016-11-14",39.3478,40.2571,39.3478,39.8226,161000.0],["2016-11-15",39.5651,40.4904,39.4283,40.2973,138100.0],["2016-11-16",40.0961,41.0376,40.0318,40.8284,184900.0],["2016-11-17",40.8927,42.2687,40.772,42.0836,100700.0],["2016-11-18",42.2124,42.8481,41.1985,42.7837,135200.0],["2016-11-21",42.9768,43.1297,42.0917,43.1056,88700.0],["2016-11-22",43.2906,44.9482,42.9848,44.916,135700.0],["2016-11-23",44.5057,44.916,42.7676,42.9366,110400.0],["2016-11-25",42.9044,44.3769,42.9044,44.0068,58200.0],["2016-11-28",44.2562,45.3425,43.9585,45.1816,101100.0],["2016-11-29",45.1011,45.5919,44.4654,44.5137,95500.0],["2016-11-30",44.3769,44.3769,43.0895,43.186,93100.0],["2016-12-01",43.1538,43.6688,42.5503,43.6688,87300.0],["2016-12-02",43.7171,44.1275,43.009,43.8539,100900.0],["2016-12-05",43.6608,44.4091,42.5423,44.3206,97600.0],["2016-12-06",44.8517,44.9402,44.0631,44.4654,70700.0],["2016-12-07",44.3769,45.2299,44.3769,44.7471,79500.0],["2016-12-08",44.4413,45.5839,43.3952,45.3827,89200.0],["2016-12-09",45.2781,45.6322,44.8356,45.6161,86400.0],["2016-12-12",45.5759,45.5759,44.7068,45.254,72300.0],["2016-12-13",45.4391,45.8092,44.57,44.908,72700.0],["2016-12-14",45.0528,45.1816,43.6286,43.7976,71400.0],["2016-12-15",43.8619,44.7551,43.2584,44.0711,99200.0],["2016-12-16",43.8619,44.731,43.8619,44.4574,243600.0],["2016-12-19",44.3769,45.3506,43.8619,45.0367,90000.0],["2016-12-20",45.3908,45.5356,44.8999,45.5195,85200.0],["2016-12-21",45.6241,45.769,44.7712,44.7953,55100.0],["2016-12-22",45.1413,45.3184,44.4574,44.6103,53800.0],["2016-12-23",44.8839,45.1735,44.5942,45.1494,31100.0],["2016-12-27",45.1172,45.6966,45.0931,45.5678,37300.0],["2016-12-28",45.6483,45.8012,44.7551,44.9965,34400.0],["2016-12-29",45.2138,45.4712,44.9482,45.3425,30400.0],["2016-12-30",45.423,45.423,44.7149,45.0448,39800.0],["2017-01-03",45.3988,45.3988,44.3206,44.3689,78100.0],["2017-01-04",44.2401,44.6425,43.9344,44.4976,154800.0],["2017-01-05",44.4172,44.4413,43.0975,43.3148,77900.0],["2017-01-06",42.9607,43.4515,41.3112,41.5767,155600.0],["2017-01-09",41.7457,42.5664,41.3031,41.3916,125900.0],["2017-01-10",41.0617,41.4882,41.0295,41.102,96700.0],["2017-01-11",40.8606,41.8342,40.7157,41.4399,95900.0],["2017-01-12",41.102,41.8503,40.9008,41.118,99900.0],["2017-01-13",41.0295,41.3192,40.8606,41.11,75900.0],["2017-01-17",41.2468,41.4641,40.7399,40.7801,68200.0],["2017-01-18",40.7238,41.102,39.9271,40.2249,157800.0],["2017-01-19",39.9835,40.2892,39.3397,39.5248,94300.0],["2017-01-20",39.4283,39.8628,38.9857,39.4202,144200.0],["2017-01-23",39.4041,40.0076,39.4041,39.8547,74800.0],["2017-01-24",39.9191,41.1341,39.9191,41.1261,88700.0],["2017-01-25",41.448,41.9147,41.1181,41.6733,64000.0],["2017-01-26",42.1158,42.2446,41.2629,41.3836,43500.0],["2017-01-27",41.2629,41.2629,40.3054,40.4582,53100.0],["2017-01-30",40.1927,40.1927,39.0662,39.5812,91000.0],["2017-01-31",39.6455,40.418,39.4846,40.3134,59000.0],["2017-02-01",40.4421,40.6755,39.38,39.6455,56600.0],["2017-02-02",39.6197,40.1693,39.4257,39.951,49700.0],["2017-02-03",40.1693,40.9613,39.8136,40.9371,103800.0],["2017-02-06",41.0098,41.0098,39.8379,39.9349,38800.0],["2017-02-07",39.6035,40.0157,39.3449,39.7247,51200.0],["2017-02-08",39.5388,39.9268,39.2398,39.3934,42400.0],["2017-02-09",39.3772,39.6843,39.167,39.3368,38400.0],["2017-02-10",39.5065,40.2016,39.3125,39.9349,42800.0],["2017-02-13",39.8298,40.2177,39.3287,40.0319,49400.0],["2017-02-14",39.9187,39.9591,39.3206,39.7813,58000.0],["2017-02-15",39.6116,39.846,39.159,39.8056,30400.0],["2017-02-16",39.8136,40.2501,39.458,39.7328,35600.0],["2017-02-17",39.8541,39.8541,39.1186,39.3206,52600.0],["2017-02-21",39.0943,39.7247,38.7387,39.3853,69200.0],["2017-02-22",39.3853,39.7571,38.7953,39.4742,58500.0],["2017-02-23",39.555,39.555,38.0113,38.6255,89700.0],["2017-02-24",38.5851,39.5954,38.375,39.0458,93100.0],["2017-02-27",38.9084,39.2721,38.3831,38.6174,64000.0],["2017-02-28",38.7791,39.3449,38.5043,39.2236,82700.0],["2017-03-01",39.7005,39.9914,39.0135,39.652,78400.0],["2017-03-02",39.6116,40.6542,39.4499,40.6219,91200.0],["2017-03-03",40.5895,40.63,38.8276,39.0943,64500.0],["2017-03-06",38.8842,39.8783,38.7064,39.2802,55300.0],["2017-03-07",39.3449,39.555,38.3831,38.4558,51000.0],["2017-03-08",38.5205,38.7549,37.6395,37.6557,55500.0],["2017-03-09",37.6637,37.987,37.2435,37.2839,44000.0],["2017-03-10",37.6961,38.4316,37.195,38.3022,66700.0],["2017-03-13",38.3022,38.4881,37.9062,38.0032,42600.0],["2017-03-14",37.9951,37.9951,37.6233,37.8496,22000.0],["2017-03-15",37.9951,39.1994,37.987,39.07,43200.0],["2017-03-16",39.1105,39.1105,38.1972,38.375,46000.0],["2017-03-17",38.3346,39.5146,38.3346,39.4823,135300.0],["2017-03-20",39.4823,39.4823,38.472,38.6579,60900.0],["2017-03-21",38.7064,39.3368,38.5366,38.569,50900.0],["2017-03-22",38.7468,38.9003,37.5667,38.0355,61800.0],["2017-03-23",38.1567,38.7791,38.1083,38.2941,47600.0],["2017-03-24",38.7953,39.3368,38.3022,38.4235,50300.0],["2017-03-27",38.7953,39.7247,38.472,38.7063,39600.0],["2017-03-28",39.1832,39.3529,38.1406,38.6255,51500.0],["2017-03-29",38.569,38.868,38.3265,38.4235,29200.0],["2017-03-30",38.5205,38.6821,38.0113,38.577,45900.0],["2017-03-31",38.4801,39.0862,38.4477,38.9731,81800.0],["2017-04-03",39.0701,39.3045,38.2457,38.6255,44200.0],["2017-04-04",38.3426,38.9812,38.2053,38.6094,48200.0],["2017-04-05",38.6498,39.0781,38.3022,38.5609,49700.0],["2017-04-06",38.4316,38.8357,38.0759,38.8195,63600.0],["2017-04-07",38.7791,39.0943,38.5124,38.8599,134500.0],["2017-04-10",38.9003,39.1509,38.3992,38.771,61500.0],["2017-04-11",38.8114,40.2582,38.8114,40.2339,50300.0],["2017-04-12",40.2986,40.339,39.6439,40.2824,53200.0],["2017-04-13",40.242,40.242,39.3691,39.3691,34200.0],["2017-04-17",39.4742,39.8621,39.3368,39.8136,25700.0],["2017-04-18",39.7894,40.145,39.5146,39.8379,25400.0],["2017-04-19",39.8945,40.1208,39.5873,39.749,54500.0],["2017-04-20",39.8055,40.1854,39.3287,40.1208,52600.0],["2017-04-21",40.1208,41.4543,40.1208,41.3412,75400.0],["2017-04-24",41.7534,41.8827,41.2361,41.3331,45000.0],["2017-04-25",41.4544,42.0686,41.4382,41.8261,63100.0],["2017-04-26",41.6483,42.5374,41.1634,42.0201,82300.0],["2017-04-27",41.2119,42.7071,39.9914,40.0723,80200.0],["2017-04-28",40.1531,40.4117,38.7064,39.4742,87100.0],["2017-05-01",39.7894,40.3956,39.3045,39.555,72500.0],["2017-05-02",39.6358,39.9995,39.0377,39.1428,37400.0],["2017-05-03",39.0943,39.3772,38.8357,39.0781,59300.0],["2017-05-04",39.0928,39.2957,38.492,39.1334,120500.0],["2017-05-05",39.2227,39.3282,38.7112,39.0359,45800.0],["2017-05-08",39.0765,39.3444,38.224,38.4026,31400.0],["2017-05-09",38.4432,38.7274,37.0305,37.1361,75700.0],["2017-05-10",37.1929,38.2565,36.8519,38.1916,103300.0],["2017-05-11",38.1185,38.5894,37.4446,38.4838,61400.0],["2017-05-12",38.5082,39.5068,38.5082,39.247,71700.0],["2017-05-15",39.4094,39.9128,39.2551,39.6205,67500.0],["2017-05-16",39.5961,40.0833,39.45,39.8965,82400.0],["2017-05-17",39.4256,39.5799,38.6219,39.1577,59800.0],["2017-05-18",39.0603,39.1496,38.3052,38.5407,99800.0],["2017-05-19",38.5244,38.9385,38.0698,38.3377,44200.0],["2017-05-22",38.4351,39.1334,38.2646,39.0035,61400.0],["2017-05-23",38.9547,39.1009,38.5813,38.9466,35800.0],["2017-05-24",39.1252,39.5312,38.5975,38.7193,48000.0],["2017-05-25",38.8654,38.906,38.3783,38.8411,42300.0],["2017-05-26",38.7761,39.2389,38.5813,38.8735,28000.0],["2017-05-30",38.7924,38.971,38.3621,38.6625,44800.0],["2017-05-31",38.8411,39.1658,38.4514,39.0035,39800.0],["2017-06-01",39.2145,40.27,39.1415,40.2538,76500.0],["2017-06-02",40.408,42.1617,40.3431,41.4148,94500.0],["2017-06-05",41.3336,42.389,41.3336,42.0643,103800.0],["2017-06-06",42.2185,42.2185,40.8383,41.5284,50100.0],["2017-06-07",41.3985,42.3891,41.3985,41.7314,71900.0],["2017-06-08",41.7314,42.2754,41.2199,42.1536,75500.0],["2017-06-09",42.2186,42.998,42.1698,42.7706,57600.0],["2017-06-12",42.7301,43.0305,41.7152,41.975,62300.0],["2017-06-13",42.0562,42.6489,41.837,42.6001,42700.0],["2017-06-14",42.5514,42.8112,41.9831,42.2916,60500.0],["2017-06-15",41.837,42.519,41.5934,42.4784,45800.0],["2017-06-16",41.9019,43.1522,41.9019,43.0305,152200.0],["2017-06-19",43.2334,43.2334,42.5758,42.8924,62600.0],["2017-06-20",42.8275,42.8843,41.7071,41.7233,68600.0],["2017-06-21",41.8207,42.0968,41.09,41.2199,40800.0],["2017-06-22",41.3092,41.5447,41.0494,41.2037,28000.0],["2017-06-23",41.0819,41.772,40.7977,41.0332,124100.0],["2017-06-26",40.9114,41.6502,40.9114,41.3985,67200.0],["2017-06-27",41.3255,41.3823,39.9858,40.0021,48200.0],["2017-06-28",40.3999,41.0981,40.0021,40.5948,111600.0],["2017-06-29",40.4892,40.6759,39.7747,40.2538,56800.0],["2017-06-30",40.3999,40.4405,39.9128,39.929,44700.0],["2017-07-03",40.132,40.7815,40.0508,40.5217,20600.0],["2017-07-05",40.4649,40.4973,39.6043,40.0264,39600.0],["2017-07-06",39.6286,40.1401,38.8086,39.3444,51600.0],["2017-07-07",39.3932,40.3756,39.2064,40.2213,69200.0],["2017-07-10",40.2132,40.4811,39.7098,39.7991,65300.0],["2017-07-11",39.791,40.0346,39.3039,39.6124,62700.0],["2017-07-12",39.9534,40.4649,39.3769,39.45,54200.0],["2017-07-13",39.4581,40.1157,39.2145,40.0264,101600.0],["2017-07-14",40.0021,40.1888,39.3526,39.4013,33200.0],["2017-07-17",39.2876,39.8722,39.0928,39.4987,64600.0],["2017-07-18",39.4581,40.0021,39.3363,39.8478,38200.0],["2017-07-19",39.8397,40.6841,39.8316,40.4567,47400.0],["2017-07-20",40.6678,41.3011,40.3999,41.2443,25600.0],["2017-07-21",41.6096,41.9263,41.2768,41.8288,63900.0],["2017-07-24",41.9182,41.9182,40.6597,40.6678,37200.0],["2017-07-25",40.8871,41.6665,40.7409,41.1956,42900.0],["2017-07-26",41.0657,41.3986,40.6516,41.3011,35100.0],["2017-07-27",41.6746,41.6908,38.6219,39.4256,143800.0],["2017-07-28",40.4892,43.956,40.4892,43.6881,175500.0],["2017-07-31",43.9316,44.8166,42.8681,42.9249,142000.0],["2017-08-01",43.0386,45.1414,43.0386,44.8247,102300.0],["2017-08-02",44.8247,44.9222,43.8099,44.0291,92100.0],["2017-08-03",44.1008,45.0627,44.1008,45.0546,74300.0],["2017-08-04",45.0383,46.1877,44.8671,45.3806,111400.0],["2017-08-07",45.3806,45.8942,44.1905,44.2475,129000.0],["2017-08-08",44.2068,45.3154,44.166,44.973,95600.0],["2017-08-09",44.7856,45.9105,44.6388,45.8371,117700.0],["2017-08-10",45.4866,45.6089,44.6796,44.7856,88000.0],["2017-08-11",44.2394,45.5763,44.0275,44.4839,73500.0],["2017-08-14",44.6307,45.6007,44.5655,45.4948,65600.0],["2017-08-15",45.3888,45.7067,44.7611,44.9975,22500.0],["2017-08-16",45.1116,45.2013,44.5247,44.6714,45500.0],["2017-08-17",44.5166,44.8345,43.6199,43.6199,73200.0],["2017-08-18",43.3998,44.0845,43.2449,43.8726,49500.0],["2017-08-21",43.8644,44.3698,43.2367,44.1823,40600.0],["2017-08-22",44.4187,44.5329,43.6036,43.9052,78800.0],["2017-08-23",43.84,44.6796,43.8155,44.1253,52100.0],["2017-08-24",44.3861,44.7774,44.1334,44.5573,50500.0],["2017-08-25",44.81,45.1198,44.2313,44.6877,65800.0],["2017-08-28",44.8345,45.0138,44.5573,44.8182,53100.0],["2017-08-29",44.6307,45.0383,44.4187,44.7204,36000.0],["2017-08-30",44.7285,45.0138,44.6144,44.973,39300.0],["2017-08-31",45.1035,45.4132,44.6796,45.2421,68100.0],["2017-09-01",45.2584,45.5029,44.704,44.8997,37700.0],["2017-09-05",44.9894,46.2121,44.916,45.4214,89400.0],["2017-09-06",45.6333,45.8616,45.1605,45.5681,44000.0],["2017-09-07",45.6089,46.0898,45.3154,45.9431,54600.0],["2017-09-08",45.9513,46.4567,45.454,46.2284,55300.0],["2017-09-11",46.3425,46.5056,45.8779,46.3344,62200.0],["2017-09-12",46.2203,46.4159,45.1768,45.291,39300.0],["2017-09-13",45.2828,45.7475,44.9894,45.4214,36400.0],["2017-09-14",45.3643,46.0165,45.2258,45.9676,39200.0],["2017-09-15",45.9594,46.6279,45.7393,45.9268,138500.0],["2017-09-18",46.2447,46.636,45.8942,46.0898,53500.0],["2017-09-19",46.0898,46.8724,46.0572,46.3344,47800.0],["2017-09-20",46.3996,46.636,46.0491,46.3018,46000.0],["2017-09-21",46.4241,46.4241,45.5111,45.7312,67700.0],["2017-09-22",45.8371,46.4404,45.8371,46.2284,38800.0],["2017-09-25",46.1551,46.6849,45.9513,46.3996,36700.0],["2017-09-26",46.3344,46.8072,46.1958,46.4404,37000.0],["2017-09-27",46.261,46.4893,45.5111,46.1143,81300.0],["2017-09-28",46.0654,47.1577,45.2584,46.8153,43500.0],["2017-09-29",46.6931,46.8072,45.8453,46.1387,39100.0],["2017-10-02",46.1958,47.0599,46.1958,47.0517,54200.0],["2017-10-03",46.9702,47.1006,46.5626,46.9539,51000.0],["2017-10-04",47.0844,48.1522,46.9865,47.9403,85800.0],["2017-10-05",48.1767,48.894,47.9729,48.5843,42300.0],["2017-10-06",48.3886,48.7473,47.9892,48.0462,43800.0],["2017-10-09",48.3397,48.9429,48.1278,48.6169,39500.0],["2017-10-10",48.9103,49.4321,48.6821,49.3913,58400.0],["2017-10-11",49.4484,50.0516,49.2038,49.7581,46800.0],["2017-10-12",49.6929,50.3532,49.4973,49.9701,37700.0],["2017-10-13",50.3532,50.6466,49.4728,49.6358,34400.0],["2017-10-16",49.9945,51.3477,49.6848,51.1765,78200.0],["2017-10-17",51.1276,51.9917,50.9157,51.4211,70000.0],["2017-10-18",51.3396,52.8884,51.2825,52.2933,83500.0],["2017-10-19",52.114,53.6139,52.114,53.296,86500.0],["2017-10-20",53.6057,54.1682,51.5841,51.9509,230100.0],["2017-10-23",52.1303,52.4563,51.2254,51.8286,53900.0],["2017-10-24",51.8368,52.1384,50.4755,50.6711,84200.0],["2017-10-25",50.2391,51.0298,49.0734,50.3369,77500.0],["2017-10-26",51.3559,52.9373,49.1549,50.4592,70500.0],["2017-10-27",50.2635,51.7553,50.0516,51.6086,68100.0],["2017-10-30",51.3151,51.3314,49.3098,49.5462,90500.0],["2017-10-31",49.6114,50.0597,48.2093,48.3479,124200.0],["2017-11-01",48.8696,49.2282,48.3234,48.9185,96600.0],["2017-11-02",48.9837,50.1331,48.8207,49.9619,85000.0],["2017-11-03",50.0584,50.9665,49.7721,50.4675,85300.0],["2017-11-06",50.4184,51.2447,50.1648,50.5984,62600.0],["2017-11-07",50.7865,51.2856,50.2057,51.2283,80900.0],["2017-11-08",51.2774,51.5883,50.2384,51.531,216300.0],["2017-11-09",51.3019,51.85,50.8929,51.6619,72500.0],["2017-11-10",51.621,52.1282,51.1792,51.7764,48400.0],["2017-11-13",51.7928,52.2918,50.8356,51.8173,95000.0],["2017-11-14",51.7928,53.1181,51.5473,52.7581,65000.0],["2017-11-15",52.6354,53.2653,52.3082,52.4309,116500.0],["2017-11-16",52.529,53.6171,52.1527,53.6007,62200.0],["2017-11-17",53.3389,54.0016,52.6027,53.9361,48000.0],["2017-11-20",54.1325,54.1325,53.3389,54.0343,39300.0],["2017-11-21",54.2797,55.0078,54.1652,54.9097,38500.0],["2017-11-22",54.7624,54.7624,54.0261,54.1979,42300.0],["2017-11-24",54.4352,55.4087,53.6744,54.157,17700.0],["2017-11-27",54.2879,55.2942,54.2879,54.8933,224300.0],["2017-11-28",55.1066,55.1886,54.3766,55.1148,64400.0],["2017-11-29",55.0163,56.5582,54.3274,55.8201,56400.0],["2017-11-30",56.0415,56.8289,55.6068,55.8775,79000.0],["2017-12-01",56.0333,56.0333,54.3684,54.9671,53200.0],["2017-12-04",55.4264,56.3778,54.7949,54.8441,57600.0],["2017-12-05",54.9671,54.9671,53.6056,53.7943,57100.0],["2017-12-06",53.7205,54.3602,53.2776,53.3022,62300.0],["2017-12-07",53.3678,53.8435,52.9413,53.5482,68500.0],["2017-12-08",53.6303,53.7451,52.7855,52.9167,51700.0],["2017-12-11",53.1054,53.3432,52.3344,52.5887,45600.0],["2017-12-12",52.6461,52.8429,51.8177,51.9735,47000.0],["2017-12-13",51.9981,53.048,51.9981,52.4,56800.0],["2017-12-14",52.1868,52.6051,51.5963,51.6701,53200.0],["2017-12-15",51.6947,53.3514,51.6947,52.441,161500.0],["2017-12-18",52.9413,52.9413,51.5635,52.5805,83100.0],["2017-12-19",52.7609,52.8347,51.506,51.6783,38100.0],["2017-12-20",51.8669,52.2278,51.1616,51.3666,57100.0],["2017-12-21",51.3748,52.195,51.055,51.1698,77300.0],["2017-12-22",51.2436,51.6373,50.8581,51.219,123900.0],["2017-12-26",51.3256,52.5723,51.3256,51.9571,37800.0],["2017-12-27",52.0965,52.8921,51.6209,52.318,39000.0],["2017-12-28",52.6215,52.9331,52.3262,52.8265,33300.0],["2017-12-29",53.0316,53.4826,52.2934,52.3508,34800.0],["2018-01-02",52.4984,52.9905,51.8669,52.0556,53700.0],["2018-01-03",51.9243,52.4656,51.1616,51.5635,49000.0],["2018-01-04",51.8833,52.0637,50.4808,50.7023,49500.0],["2018-01-05",50.7515,50.7515,49.2178,49.8821,51100.0],["2018-01-08",49.8001,50.7597,49.7099,50.4234,59000.0],["2018-01-09",50.4152,50.53,48.4386,48.6191,64100.0],["2018-01-10",48.3894,48.6355,47.4052,47.8563,53900.0],["2018-01-11",47.9055,48.6191,47.4052,48.0286,34700.0],["2018-01-12",47.9301,48.5863,47.6103,47.8809,29800.0],["2018-01-16",48.0204,48.7995,47.5119,47.5447,46900.0],["2018-01-17",47.6431,48.6437,47.2904,48.4386,54200.0],["2018-01-18",48.3402,48.6109,47.2002,48.209,45600.0],["2018-01-19",48.1352,49.8001,47.9301,49.4146,75300.0],["2018-01-22",49.3818,49.7591,48.8979,49.308,62800.0],["2018-01-23",49.2096,50.0216,49.2096,49.6689,36100.0],["2018-01-24",49.8411,50.0297,49.4392,49.7837,53000.0],["2018-01-25",49.9067,50.2266,49.3818,50.1774,62700.0],["2018-01-26",50.2102,50.2102,48.6355,49.0456,106800.0],["2018-01-29",48.8815,49.3244,48.4058,48.4468,29500.0],["2018-01-30",48.3484,49.062,48.2008,48.4961,32500.0],["2018-01-31",48.6847,49.2096,47.7251,49.0784,69100.0],["2018-02-01",49.0784,49.8985,47.963,48.7093,60700.0],["2018-02-02",48.3648,48.7667,47.9055,48.3238,40400.0],["2018-02-05",48.209,49.1522,45.8305,45.97,73400.0],["2018-02-06",45.3138,46.2406,44.3625,45.7895,90200.0],["2018-02-07",45.6911,45.6911,44.0754,44.2312,89000.0],["2018-02-08",44.2558,44.2722,43.083,43.247,117800.0],["2018-02-09",43.5521,44.4344,42.7771,43.6758,178100.0],["2018-02-12",43.7995,44.4921,43.2635,44.1788,59500.0],["2018-02-13",43.8984,44.6982,43.2388,44.2118,108500.0],["2018-02-14",43.783,44.7972,43.3625,43.5768,156500.0],["2018-02-15",43.7253,45.2507,43.717,44.9044,87300.0],["2018-02-16",44.8796,46.1659,44.8796,45.8691,67600.0],["2018-02-20",45.7949,46.0587,44.0221,44.2118,73100.0],["2018-02-21",44.1788,45.2754,43.9479,44.0716,92800.0],["2018-02-22",45.061,47.2295,44.657,46.875,100400.0],["2018-02-23",47.0152,47.0811,45.9185,46.7513,40100.0],["2018-02-26",47.0234,47.0234,46.0834,46.5947,46500.0],["2018-02-27",46.5534,47.1306,44.5663,44.7642,133600.0],["2018-02-28",44.8301,44.9291,43.5851,43.6511,113700.0],["2018-03-01",43.6675,44.4426,43.0904,43.9561,121700.0],["2018-03-02",43.7912,44.1293,42.5544,42.8842,85500.0],["2018-03-05",42.6781,43.8819,42.6204,43.5356,53600.0],["2018-03-06",43.651,43.651,42.5462,43.1646,63500.0],["2018-03-07",42.9584,44.22,42.9584,44.0386,93100.0],["2018-03-08",44.1045,44.7807,43.1976,43.9231,113000.0],["2018-03-09",44.0139,44.7559,43.4532,44.4756,46700.0],["2018-03-12",44.4426,45.1435,44.4014,45.0033,55900.0],["2018-03-13",45.0693,45.3414,44.4096,44.6652,111600.0],["2018-03-14",44.69,45.1765,44.4426,44.8384,63500.0],["2018-03-15",44.1046,45.0363,42.4143,43.0079,384200.0],["2018-03-16",42.9914,44.8219,42.9914,44.4921,316200.0],["2018-03-19",44.3189,45.6959,43.8819,45.531,146000.0],["2018-03-20",45.5228,45.6959,44.3354,44.6488,113900.0],["2018-03-21",44.723,45.1517,43.9891,44.2282,125000.0],["2018-03-22",43.8737,44.8384,43.6923,43.8737,120500.0],["2018-03-23",43.9891,44.6075,42.7358,42.843,138500.0],["2018-03-26",43.4284,43.8984,42.8513,43.783,129900.0],["2018-03-27",43.8819,44.4014,43.3295,43.4449,80800.0],["2018-03-28",43.5356,44.1953,43.3625,43.4614,67300.0],["2018-03-29",43.684,44.2695,43.3955,43.4614,110000.0],["2018-04-02",43.3542,43.9809,42.2658,42.6121,96100.0],["2018-04-03",42.7441,43.4037,42.4555,43.2141,79300.0],["2018-04-04",42.8018,44.2694,42.2658,43.9479,149100.0],["2018-04-05",44.2035,44.5498,43.6181,44.154,151700.0],["2018-04-06",43.9891,44.4014,43.3872,43.7995,98700.0],["2018-04-09",43.9067,44.3849,43.1811,43.2553,126300.0],["2018-04-10",43.4614,43.9974,43.3295,43.75,60700.0],["2018-04-11",43.5851,44.7889,43.3872,44.4344,137400.0],["2018-04-12",44.4921,44.5828,43.3872,43.4449,105800.0],["2018-04-13",43.6263,44.4509,43.4614,44.154,94600.0],["2018-04-16",44.3602,45.0363,44.1788,44.8631,174000.0],["2018-04-17",44.9786,46.0999,44.7642,45.8773,101200.0],["2018-04-18",45.968,46.3555,45.6382,45.6794,86400.0],["2018-04-19",45.564,46.438,44.8301,46.1741,112500.0],["2018-04-20",46.1329,46.3473,45.5557,46.3143,161100.0],["2018-04-23",46.438,47.1059,46.438,46.842,66300.0],["2018-04-24",47.0564,47.312,46.4545,47.2213,63200.0],["2018-04-25",46.9904,47.5511,46.4627,46.9162,118000.0],["2018-04-26",52.5726,53.999,51.0472,51.781,915800.0],["2018-04-27",51.781,51.7893,49.6454,49.9093,314400.0],["2018-04-30",50.033,50.7668,49.4476,49.8433,193300.0],["2018-05-01",50.3051,50.7421,49.9093,50.6184,213900.0],["2018-05-02",50.3051,51.2368,49.6784,50.8328,147500.0],["2018-05-03",50.6431,51.0966,50.0247,50.3793,171200.0],["2018-05-04",50.1556,50.8432,50.0562,50.7935,148300.0],["2018-05-07",50.8597,51.1745,49.9734,50.2633,214200.0],["2018-05-08",50.1556,50.5367,49.7663,49.9237,188300.0],["2018-05-09",49.758,50.3379,49.4516,49.7912,199100.0],["2018-05-10",50.2136,50.2302,49.5013,49.816,187900.0],["2018-05-11",49.9237,49.932,49.1533,49.2445,129100.0],["2018-05-14",49.3687,49.7746,49.0788,49.6338,171800.0],["2018-05-15",49.377,49.4847,48.7309,49.2031,159700.0],["2018-05-16",49.3273,49.3273,48.706,48.9297,117400.0],["2018-05-17",48.8717,49.2859,48.5487,49.1285,98600.0],["2018-05-18",49.3853,50.3461,49.3853,50.3213,132800.0],["2018-05-21",50.3959,50.8183,49.551,50.2385,71500.0],["2018-05-22",50.4041,50.7603,50.0645,50.545,78100.0],["2018-05-23",50.5781,50.9011,50.1888,50.752,117400.0],["2018-05-24",50.8514,52.1188,50.7686,51.804,90000.0],["2018-05-25",51.8869,52.4584,51.4396,52.2596,112600.0],["2018-05-29",52.1022,52.9637,52.1022,52.798,101200.0],["2018-05-30",52.9306,53.7837,52.798,53.5352,127500.0],["2018-05-31",53.1376,53.2536,52.036,52.2927,166200.0],["2018-06-01",52.856,52.856,51.0834,51.3981,145100.0],["2018-06-04",51.6549,51.7212,50.7106,51.7129,144500.0],["2018-06-05",51.7543,52.2762,51.4064,51.862,126800.0],["2018-06-06",51.8372,52.1105,51.3567,51.8537,199900.0],["2018-06-07",52.1851,53.6512,52.1851,53.3033,259800.0],["2018-06-08",53.4358,54.4795,53.2288,53.6761,312200.0],["2018-06-11",53.8417,54.3719,53.0217,53.966,303400.0],["2018-06-12",53.8666,54.6866,53.8666,54.347,252000.0],["2018-06-13",54.4133,55.0262,54.231,54.8274,184900.0],["2018-06-14",54.9682,55.6723,54.8523,55.4984,162700.0],["2018-06-15",55.1836,55.6144,54.728,55.2002,306500.0],["2018-06-18",54.9351,55.5398,54.5127,55.0345,226800.0],["2018-06-19",55.018,56.3019,54.8357,56.1197,176700.0],["2018-06-20",56.2605,56.5338,55.7966,56.3019,170300.0],["2018-06-21",56.3847,56.5338,55.8794,56.2025,89500.0],["2018-06-22",56.4344,56.6746,56.1528,56.451,347000.0],["2018-06-25",56.2687,56.6581,55.7552,56.0451,105000.0],["2018-06-26",56.1196,56.2108,55.8546,56.0202,135200.0],["2018-06-27",56.0865,56.2853,55.2333,55.3162,118900.0],["2018-06-28",55.341,55.8049,55.0097,55.2416,128400.0],["2018-06-29",55.3162,55.4984,54.6121,54.8523,114400.0],["2018-07-02",54.7529,55.4653,54.7529,55.4073,126700.0],["2018-07-03",55.5812,55.9871,55.0428,55.0677,83800.0],["2018-07-05",55.0677,55.6392,54.6783,55.6061,118500.0],["2018-07-06",55.78,56.0948,55.4901,55.7386,66700.0],["2018-07-09",55.9043,55.9043,54.3801,54.6949,73400.0],["2018-07-10",54.5872,55.0262,54.463,54.6369,108400.0],["2018-07-11",54.6286,55.2333,54.2973,54.844,122200.0],["2018-07-12",55.0925,55.4239,54.2559,55.3493,56200.0],["2018-07-13",55.2913,55.4735,54.5707,54.8523,81100.0],["2018-07-16",54.8274,55.2996,54.7529,55.0511,30200.0],["2018-07-17",55.1091,55.5647,54.7612,54.9517,39500.0],["2018-07-18",54.9268,54.9434,54.1234,54.5789,50600.0],["2018-07-19",54.347,55.515,54.347,55.225,74500.0],["2018-07-20",55.3162,55.3162,54.6618,54.9434,43000.0],["2018-07-23",55.076,55.5067,54.8109,55.1422,46700.0],["2018-07-24",55.2333,55.2333,54.1565,54.6784,63200.0],["2018-07-25",54.6535,54.6535,52.5992,52.9803,102900.0],["2018-07-26",53.3033,53.5352,52.7152,53.1791,48900.0],["2018-07-27",53.0051,53.0051,51.9697,52.1851,39600.0],["2018-07-30",51.7792,52.6406,51.7792,52.4336,57500.0],["2018-07-31",52.4087,53.8417,52.4087,53.5767,69800.0],["2018-08-01",53.5684,53.6926,52.3176,52.7566,85500.0],["2018-08-02",52.4584,53.2702,52.1188,53.1045,46700.0],["2018-08-03",53.0962,53.2792,52.3058,52.7468,59800.0],["2018-08-06",51.1411,53.3874,51.1411,51.2825,288500.0],["2018-08-07",51.2991,51.8482,51.1327,51.8066,160400.0],["2018-08-08",51.79,51.79,51.2825,51.4073,43400.0],["2018-08-09",51.2492,51.7484,51.0912,51.4073,78100.0],["2018-08-10",51.5154,51.5903,51.2409,51.4239,37200.0],["2018-08-13",51.5071,52.2393,50.9663,51.9148,89100.0],["2018-08-14",55.3259,56.5322,54.2859,55.5338,164900.0],["2018-08-15",55.4174,55.5339,54.6104,54.7934,67500.0],["2018-08-16",54.7518,55.7418,54.5355,55.4673,109600.0],["2018-08-17",55.043,55.8167,51.3324,51.3574,271700.0],["2018-08-20",51.5071,51.9397,49.9929,50.0678,145900.0],["2018-08-21",50.0678,50.6336,49.3107,50.1011,98100.0],["2018-08-22",49.9181,50.0262,48.7284,48.8615,91200.0],["2018-08-23",48.2957,48.7034,47.339,47.6302,219500.0],["2018-08-24",47.7882,47.8881,46.8148,47.1809,151000.0],["2018-08-27",47.2974,47.6884,45.9829,46.69,200000.0],["2018-08-28",46.8731,47.7217,46.5652,47.3473,112000.0],["2018-08-29",47.2724,48.0711,46.7982,47.7466,146600.0],["2018-08-30",47.5553,48.2209,47.1975,48.121,107000.0],["2018-08-31",47.938,48.6285,47.6801,48.1793,247700.0],["2018-09-04",47.9546,48.3956,47.6302,48.0378,82600.0],["2018-09-05",47.9962,48.7284,47.6884,48.5536,100300.0],["2018-09-06",48.4705,49.0944,48.2708,48.9447,86100.0],["2018-09-07",48.745,48.9696,48.1876,48.3956,95500.0],["2018-09-10",50.75,50.75,48.4372,48.7533,138200.0],["2018-09-11",48.8864,49.6435,48.72,49.2775,97200.0],["2018-09-12",49.2691,49.4938,48.7699,48.953,86900.0],["2018-09-13",48.9946,49.4605,48.7284,49.2525,57900.0],["2018-09-14",49.2275,49.7517,47.8298,49.5936,77000.0],["2018-09-17",49.552,49.8182,48.6701,49.6186,66100.0],["2018-09-18",49.5187,49.6934,48.8781,49.2691,91500.0],["2018-09-19",49.4355,49.4355,47.7383,48.354,139800.0],["2018-09-20",48.4289,48.6784,48.3124,48.6285,67800.0],["2018-09-21",48.4538,48.9613,48.3457,48.9364,239000.0],["2018-09-24",48.8864,49.6102,48.72,49.2359,67000.0],["2018-09-25",49.1943,49.8016,48.8116,49.4023,76300.0],["2018-09-26",49.5021,49.785,49.161,49.3357,98600.0],["2018-09-27",49.3274,49.8598,49.2026,49.76,61900.0],["2018-09-28",50.3008,50.983,50.1261,50.8748,79200.0],["2018-10-01",50.9247,50.9247,49.7184,50.0429,114900.0],["2018-10-02",50.1094,50.2592,49.8681,50.151,49100.0],["2018-10-03",50.3091,50.9663,49.6685,50.1926,52900.0],["2018-10-04",50.0678,50.3257,49.552,49.8682,84900.0],["2018-10-05",50.0096,50.4339,48.8615,49.8931,105200.0],["2018-10-08",49.968,50.8083,49.3191,50.4755,70300.0],["2018-10-09",50.5004,51.2825,50.3174,50.4006,83500.0],["2018-10-10",50.2675,50.9331,49.6186,49.8848,95300.0],["2018-10-11",49.6352,49.7184,47.8714,48.3789,93400.0],["2018-10-12",48.7034,48.7034,47.7633,48.0794,75300.0],["2018-10-15",47.8881,48.8199,47.8881,48.4621,39600.0],["2018-10-16",48.5786,49.6602,47.8964,49.4855,33300.0],["2018-10-17",49.552,49.552,48.4954,49.0861,32400.0],["2018-10-18",49.0528,49.8848,48.8615,49.4189,47000.0],["2018-10-19",49.1859,50.6752,48.4205,49.8349,67000.0],["2018-10-22",49.9846,50.5337,49.6934,50.1593,51000.0],["2018-10-23",49.8848,50.7084,49.0528,50.359,65700.0],["2018-10-24",50.6086,51.4988,50.0928,50.9081,112500.0],["2018-10-25",51.582,54.0779,51.2575,52.0146,130300.0],["2018-10-26",51.8066,51.8066,49.9347,50.8166,62900.0],["2018-10-29",51.0911,51.9481,50.7251,51.6319,50400.0],["2018-10-30",51.6153,52.4972,51.5737,52.1061,34500.0],["2018-10-31",52.4389,53.2459,50.2509,50.5254,79100.0],["2018-11-01",50.6585,51.4738,50.1926,50.9081,57000.0],["2018-11-02",51.1505,51.1756,49.7882,50.6574,42600.0],["2018-11-05",50.5905,51.4514,50.4066,50.5487,20300.0],["2018-11-06",50.5571,52.8221,50.5571,52.7051,67700.0],["2018-11-07",52.9475,53.7916,52.563,53.7498,53300.0],["2018-11-08",53.7331,53.7331,51.677,52.3791,46100.0],["2018-11-09",52.1785,53.3152,52.1785,53.1647,42900.0],["2018-11-12",53.0394,54.2346,52.7301,53.1647,45400.0],["2018-11-13",53.3068,54.0591,52.7218,53.123,40000.0],["2018-11-14",53.4155,53.8501,52.6716,52.7051,36400.0],["2018-11-15",52.6215,53.9922,52.2705,53.9922,35300.0],["2018-11-16",53.8417,53.9922,52.588,53.7665,38000.0],["2018-11-19",53.8752,54.3265,53.6997,54.2931,28900.0],["2018-11-20",54.2011,55.0202,53.6997,54.151,52100.0],["2018-11-21",54.2931,54.4352,53.2567,53.8835,23100.0],["2018-11-23",53.8835,53.8835,53.1648,53.5576,16700.0],["2018-11-26",53.8167,54.6441,53.6412,54.5856,53300.0],["2018-11-27",51.5015,51.6102,49.3118,49.6377,263700.0],["2018-11-28",49.4455,49.972,46.4283,47.2975,535800.0],["2018-11-29",46.0689,46.47,44.5477,44.7985,3726000.0],["2018-11-30",44.4976,47.4646,44.4976,46.8378,817000.0],["2018-12-03",46.9632,47.2223,45.9017,46.5703,539800.0],["2018-12-04",46.6372,47.3811,46.0689,46.2778,708800.0],["2018-12-06",46.1859,46.7459,45.3417,45.8349,555800.0],["2018-12-07",46.1023,46.2026,45.091,45.3083,523400.0],["2018-12-10",45.4086,46.1692,45.0325,45.8516,328900.0],["2018-12-11",46.0271,46.1859,45.5089,45.9017,204400.0],["2018-12-12",46.4617,48.1249,45.9853,47.4814,436500.0],["2018-12-13",47.6485,48.7434,47.3811,47.8909,212200.0],["2018-12-14",47.6819,47.8742,47.356,47.6652,157800.0],["2018-12-17",47.4646,47.8157,46.2778,46.3029,246400.0],["2018-12-18",46.6289,46.8044,46.0522,46.1357,218700.0],["2018-12-19",46.119,46.7041,45.3752,45.6593,260700.0],["2018-12-20",45.5089,46.4784,45.0659,46.2026,236400.0],["2018-12-21",46.211,47.0384,44.8988,45.2832,538000.0],["2018-12-24",45.3167,45.4671,43.6451,43.9878,62200.0],["2018-12-26",44.1967,45.3417,43.3108,45.2164,144800.0],["2018-12-27",44.8319,45.3584,44.0212,45.3167,170000.0],["2018-12-28",45.2999,46.5118,45.1579,45.7513,250100.0],["2018-12-31",45.7429,46.5035,45.4587,46.4868,149900.0],["2019-01-02",46.0772,46.4617,45.0409,45.7513,228700.0],["2019-01-03",45.5173,46.3698,45.5173,46.0104,126400.0],["2019-01-04",46.0522,47.8575,45.8516,47.4981,234500.0],["2019-01-07",47.1972,47.7488,46.8879,47.2223,120400.0],["2019-01-08",47.3058,47.941,47.0551,47.8407,114600.0],["2019-01-09",47.8408,48.4342,47.5482,47.7655,151600.0],["2019-01-10",47.682,48.2419,47.4396,48.0748,103500.0],["2019-01-11",47.7906,48.3255,47.6736,48.1166,217600.0],["2019-01-14",47.6987,48.4091,47.565,48.2336,145600.0],["2019-01-15",48.3004,48.6765,48.0497,48.2252,74200.0],["2019-01-16",48.2169,48.6933,48.0915,48.6264,84800.0],["2019-01-17",48.4509,49.2115,48.4509,49.0192,127800.0],["2019-01-18",49.1195,49.1697,48.3673,48.8186,81300.0],["2019-01-22",48.7267,49.27,48.1584,48.8353,80300.0],["2019-01-23",48.6933,49.2282,48.5512,49.2282,151500.0],["2019-01-24",49.2031,49.3703,49.0109,49.2616,110900.0],["2019-01-25",49.4037,49.5625,48.6013,48.8938,72400.0],["2019-01-28",49.0861,49.1362,48.501,48.8353,103600.0],["2019-01-29",49.0192,49.0192,48.4174,48.7267,75600.0],["2019-01-30",48.7518,49.1112,48.5762,48.9941,112900.0],["2019-01-31",49.061,50.2144,48.3924,50.1058,425400.0],["2019-02-01",50.1475,50.1475,48.9106,49.3368,85300.0],["2019-02-04",49.2282,49.5792,48.7852,49.3786,100200.0],["2019-02-05",49.412,49.7631,49.1613,49.412,90300.0],["2019-02-06",49.3619,49.5207,48.9607,49.1947,95500.0],["2019-02-07",49.1362,50.1475,49.1362,50.1475,73900.0],["2019-02-08",50.0803,50.4247,49.1983,50.3323,91700.0],["2019-02-11",50.3995,50.7355,50.0299,50.3743,87300.0],["2019-02-12",50.3827,50.6515,49.3999,50.4751,184200.0],["2019-02-13",50.4667,50.9623,50.0803,50.2987,167900.0],["2019-02-14",50.3575,50.7943,49.7779,50.2651,373500.0],["2019-02-15",50.6599,51.4663,50.3995,51.4075,175400.0],["2019-02-19",51.1639,51.9703,51.0547,51.3823,130700.0],["2019-02-20",51.4579,51.8779,51.1135,51.3907,210300.0],["2019-02-21",51.3907,52.2643,51.0799,51.4411,439600.0],["2019-02-22",51.8947,52.2055,51.5083,51.9955,165900.0],["2019-02-25",52.1635,52.4491,51.2731,51.8947,132200.0],["2019-02-26",52.0627,52.1467,50.8951,51.1135,110200.0],["2019-02-27",51.1135,51.5755,50.8783,51.3823,151200.0],["2019-02-28",51.4243,51.6847,51.0715,51.3823,166600.0],["2019-03-01",51.3067,51.3907,50.9959,51.3823,91500.0],["2019-03-04",51.5167,51.5167,51.0631,51.2647,105900.0],["2019-03-05",51.1303,51.3235,50.9035,51.1471,129100.0],["2019-03-06",51.1219,51.2059,49.8367,49.9879,126000.0],["2019-03-07",49.9879,50.4583,49.7611,50.3155,131400.0],["2019-03-08",49.9208,50.5255,49.7864,50.2231,136700.0],["2019-03-11",50.2147,51.5167,50.2147,51.4663,182400.0],["2019-03-12",51.5755,51.7267,51.0631,51.6427,111600.0],["2019-03-13",51.6847,51.8863,51.1891,51.5251,136500.0],["2019-03-14",51.6175,51.8863,51.4411,51.6847,153700.0],["2019-03-15",51.7603,52.7011,51.7603,52.1131,962300.0],["2019-03-18",52.4071,52.7431,52.1131,52.7095,198800.0],["2019-03-19",52.9027,52.9027,52.2895,52.5667,108400.0],["2019-03-20",52.5919,53.4235,52.1971,52.8187,153400.0],["2019-03-21",52.7935,53.8603,52.7515,53.5579,142600.0],["2019-03-22",53.6755,53.9275,52.7011,52.9531,156100.0],["2019-03-25",52.8355,53.4151,52.6423,53.1631,124800.0],["2019-03-26",53.4151,53.9611,53.2639,53.4571,143800.0],["2019-03-27",53.3227,53.5243,53.0371,53.1211,87200.0],["2019-03-28",53.2975,53.2975,51.9199,52.3735,128500.0],["2019-03-29",52.1131,52.2979,51.7435,51.8611,150900.0],["2019-04-01",52.0795,52.0795,50.6599,50.9791,126800.0],["2019-04-02",51.1555,51.1555,50.4247,51.0631,92500.0],["2019-04-03",51.0799,51.2563,50.8783,51.1555,103800.0],["2019-04-04",51.1975,51.5671,51.0799,51.4327,111300.0],["2019-04-05",51.5083,52.4407,51.4579,52.3987,168300.0],["2019-04-08",52.1551,52.5247,51.7267,51.8527,84800.0],["2019-04-09",51.9787,52.1047,51.5335,52.0291,99100.0],["2019-04-10",52.1887,52.6255,51.8275,52.0039,105000.0],["2019-04-11",52.0207,52.0963,51.5335,51.8695,69900.0],["2019-04-12",51.9115,51.9115,51.3823,51.6679,66500.0],["2019-04-15",51.8023,52.0291,51.2563,51.4495,96300.0],["2019-04-16",51.6007,51.9535,50.8363,50.9791,76300.0],["2019-04-17",50.9455,51.2143,50.3491,50.7523,141500.0],["2019-04-18",50.9119,51.6007,50.6095,51.5755,122700.0],["2019-04-22",51.4747,51.6763,50.6935,50.9203,69200.0],["2019-04-23",51.0211,51.6091,50.2147,51.4495,165300.0],["2019-04-24",51.7771,51.9787,51.5503,51.6427,142200.0],["2019-04-25",50.6011,51.4411,49.6435,50.9539,189100.0],["2019-04-26",50.9539,51.2899,50.4331,50.7943,100700.0],["2019-04-29",50.7944,51.2899,50.7944,51.1471,93400.0],["2019-04-30",51.1639,52.2895,51.1555,52.1299,185500.0],["2019-05-01",52.0375,52.0375,51.1051,51.3487,117700.0],["2019-05-02",51.2227,51.5503,50.7439,50.7859,92000.0],["2019-05-03",50.9632,51.9171,50.8788,51.9087,66700.0],["2019-05-06",51.6892,52.1619,51.4697,51.7314,75300.0],["2019-05-07",51.4782,51.8496,50.9717,51.3346,63900.0],["2019-05-08",51.4444,51.5541,50.7944,50.9463,76900.0],["2019-05-09",50.7268,51.4528,50.5327,51.3009,68500.0],["2019-05-10",51.3937,52.4152,51.1574,52.3814,52900.0],["2019-05-13",51.9087,53.2087,51.647,53.1412,138500.0],["2019-05-14",53.1412,53.3185,52.7191,52.9386,77000.0],["2019-05-15",52.947,53.6055,52.1873,52.1873,75500.0],["2019-05-16",52.2633,53.3522,51.9087,52.9386,172100.0],["2019-05-17",52.7444,53.0399,51.8243,52.8711,122800.0],["2019-05-20",52.7613,53.31,51.799,53.0146,111600.0],["2019-05-21",53.175,53.7406,53.0737,53.3438,91900.0],["2019-05-22",53.3522,53.6646,52.3899,53.5211,159500.0],["2019-05-23",53.5886,53.6308,52.7866,53.1834,108500.0],["2019-05-24",53.3607,53.9094,52.9555,53.175,64300.0],["2019-05-28",53.4367,53.4367,52.3899,52.4743,113400.0],["2019-05-29",52.4321,52.7613,51.5035,51.8412,155300.0],["2019-05-30",51.9425,52.3055,51.1911,51.4275,73800.0],["2019-05-31",51.1827,52.0944,51.1405,52.0269,88000.0],["2019-06-03",52.0353,52.66,51.858,52.5334,104200.0],["2019-06-04",52.7022,52.7529,51.5879,52.2464,80000.0],["2019-06-05",52.297,53.0399,52.297,52.736,83900.0],["2019-06-06",52.8204,53.2087,52.2042,52.6769,84500.0],["2019-06-07",53.0483,53.0483,52.0184,52.1113,98000.0],["2019-06-10",52.221,52.2379,51.5373,52.0944,167200.0],["2019-06-11",52.162,52.3983,51.5457,51.8074,83800.0],["2019-06-12",51.858,52.7613,51.858,52.7275,122600.0],["2019-06-13",53.0568,53.0568,51.9256,52.3561,119200.0],["2019-06-14",52.2886,52.8289,52.2886,52.4574,80200.0],["2019-06-17",52.2633,52.2633,50.9632,51.4022,108300.0],["2019-06-18",51.7061,51.9171,50.9548,51.3431,59800.0],["2019-06-19",51.2924,51.7905,50.9801,51.5795,90200.0],["2019-06-20",51.723,52.0016,51.5119,51.7061,91300.0],["2019-06-21",51.4022,51.858,51.0898,51.571,482400.0],["2019-06-24",51.6301,51.7989,51.2165,51.4697,111000.0],["2019-06-25",51.4275,51.8158,51.3262,51.5035,104100.0],["2019-06-26",51.5373,51.5373,50.4483,50.5074,86300.0],["2019-06-27",50.6002,51.4697,50.6002,51.0139,118900.0],["2019-06-28",51.0898,51.6892,51.0476,51.3009,548300.0],["2019-07-01",51.2671,51.7652,51.1489,51.6892,136800.0],["2019-07-02",51.8918,52.9808,51.8918,52.812,131400.0],["2019-07-03",53.099,54.0192,53.0652,53.6899,74300.0],["2019-07-05",53.5886,53.8672,52.8288,53.8165,98700.0],["2019-07-08",53.7997,54.0782,53.4704,53.5126,97700.0],["2019-07-09",53.3776,53.7743,52.9639,53.1328,120900.0],["2019-07-10",53.4873,53.6393,53.1581,53.5971,93700.0],["2019-07-11",53.7068,53.9347,52.947,53.1665,89700.0],["2019-07-12",53.2678,53.5886,52.8035,53.0737,62000.0],["2019-07-15",53.0483,53.1918,52.5756,53.1074,84400.0],["2019-07-16",53.0652,53.3945,52.66,53.3945,42700.0],["2019-07-17",53.3945,54.3484,53.3438,54.2977,140000.0],["2019-07-18",54.3484,55.1504,53.8841,55.1504,101600.0],["2019-07-19",54.914,55.2348,54.4244,54.6776,141500.0],["2019-07-22",54.8971,55.0491,53.6393,54.2133,209700.0],["2019-07-23",54.3484,54.475,54.0276,54.4244,92300.0],["2019-07-24",54.4497,54.5003,54.0614,54.3906,167700.0],["2019-07-25",52.4996,54.6692,52.4996,54.2808,216900.0],["2019-07-26",54.5172,54.627,54.036,54.3906,173300.0],["2019-07-29",54.323,54.686,54.1711,54.627,66400.0],["2019-07-30",54.686,55.1926,54.5763,54.7536,83600.0],["2019-07-31",54.9309,55.5893,54.5763,54.7789,113700.0],["2019-08-01",54.7789,55.4711,54.5847,54.7873,114600.0],["2019-08-02",54.745,55.1944,54.3887,54.5075,78200.0],["2019-08-05",54.4057,54.9655,53.2693,53.6763,110800.0],["2019-08-06",53.7951,54.1937,52.7689,53.6424,76800.0],["2019-08-07",53.5746,54.5244,53.3541,54.4396,92800.0],["2019-08-08",54.5923,55.2962,54.5244,54.9485,199000.0],["2019-08-09",55.0248,55.2877,54.7025,54.7534,85100.0],["2019-08-12",54.6856,54.9655,54.5244,54.6686,141000.0],["2019-08-13",54.6262,55.2199,54.5753,54.94,130700.0],["2019-08-14",54.5753,55.3895,54.482,54.6347,122900.0],["2019-08-15",54.7534,55.7712,54.516,55.7118,163700.0],["2019-08-16",55.5761,56.5768,54.516,56.4751,128200.0],["2019-08-19",56.8482,57.1111,56.2376,56.2885,90600.0],["2019-08-20",56.3479,56.5344,55.7881,56.0595,58500.0],["2019-08-21",56.2037,56.2885,55.6439,55.9832,77200.0],["2019-08-22",55.9747,56.1274,55.5337,55.9662,61400.0],["2019-08-23",56.0171,56.4835,55.0503,55.2368,115600.0],["2019-08-26",55.4658,56.28,55.152,56.1698,76800.0],["2019-08-27",56.4242,56.5175,55.9069,55.9832,67400.0],["2019-08-28",56.0086,56.6786,55.9153,56.5768,69100.0],["2019-08-29",56.967,57.2384,56.7125,57.1196,58800.0],["2019-08-30",57.2299,58.1204,56.9585,57.9508,88300.0],["2019-09-03",58.078,58.96,58.078,58.7141,135100.0],["2019-09-04",59.1127,59.5367,58.4003,58.4851,92700.0],["2019-09-05",58.7904,58.7904,57.5437,57.8236,96200.0],["2019-09-06",58.0017,58.0017,56.7041,57.1451,107000.0],["2019-09-09",56.8567,56.8567,55.5676,55.6948,123600.0],["2019-09-10",55.856,56.4581,55.3726,56.0934,99100.0],["2019-09-11",56.2206,57.1705,55.9577,57.0094,115800.0],["2019-09-12",57.1621,58.061,56.984,57.9084,104700.0],["2019-09-13",58.1289,58.6717,58.078,58.2307,86800.0],["2019-09-16",58.0949,58.5784,57.8999,57.9762,86500.0],["2019-09-17",57.866,58.6038,57.8236,57.9084,96100.0],["2019-09-18",58.1628,58.6293,57.4334,57.8575,107600.0],["2019-09-19",58.095,58.5105,57.832,58.1628,78700.0],["2019-09-20",58.061,58.4088,57.425,57.5861,299700.0],["2019-09-23",57.391,58.0271,57.1875,57.4334,71800.0],["2019-09-24",57.4419,58.307,57.4419,57.6455,80900.0],["2019-09-25",57.6455,58.7565,57.4334,58.4087,93900.0],["2019-09-26",58.4681,58.7225,58.0695,58.095,80500.0],["2019-09-27",58.1797,58.2391,57.637,57.832,58800.0],["2019-09-30",57.8829,58.3664,57.7388,57.9169,135000.0],["2019-10-01",57.9338,58.2476,57.4674,57.6963,64100.0],["2019-10-02",57.408,58.1289,56.95,57.1536,69200.0],["2019-10-03",57.1281,57.7387,56.7719,57.6115,93400.0],["2019-10-04",57.7218,58.4766,57.408,58.4596,86700.0],["2019-10-07",59.0109,59.3332,58.5784,59.0109,166100.0],["2019-10-08",59.1636,59.4858,58.5699,59.1381,78400.0],["2019-10-09",59.2823,59.8929,59.1466,59.8929,90100.0],["2019-10-10",59.8844,60.8174,59.3756,60.2237,81400.0],["2019-10-11",60.3339,61.3941,60.2915,61.1736,111000.0],["2019-10-14",61.1396,61.3771,60.1982,60.512,85300.0],["2019-10-15",60.5544,60.8258,60.1813,60.8004,226200.0],["2019-10-16",60.8428,61.3941,59.9777,61.3516,161700.0],["2019-10-17",61.4789,62.2676,61.3432,62.098,93700.0],["2019-10-18",61.8011,62.2337,60.8089,61.8351,159200.0],["2019-10-21",62.1489,62.2252,61.2838,61.9877,89600.0],["2019-10-22",61.9114,62.6323,61.4874,62.4457,126300.0],["2019-10-23",62.3948,62.9037,62.0895,62.6238,97800.0],["2019-10-24",62.7595,62.9037,61.8351,62.2507,197000.0],["2019-10-25",62.293,62.4966,61.5382,61.8859,117100.0],["2019-10-28",61.6824,62.2167,61.2499,61.5722,117600.0],["2019-10-29",61.3601,62.2337,61.1905,62.0471,123500.0],["2019-10-30",61.9623,63.1581,61.886,63.1581,183700.0],["2019-10-31",60.0286,61.6909,59.1805,61.3601,427500.0],["2019-11-01",61.7333,62.7086,60.8682,61.0633,200300.0],["2019-11-04",61.5382,61.9538,59.9523,60.2746,208500.0],["2019-11-05",60.2831,60.8937,60.1134,60.3594,209900.0],["2019-11-06",60.334,60.6902,60.2067,60.4951,118500.0],["2019-11-07",60.6228,60.6228,58.6469,58.9109,190500.0],["2019-11-08",58.7662,58.7662,57.1224,57.9486,121900.0],["2019-11-11",57.9485,58.2126,56.9265,57.1991,98500.0],["2019-11-12",57.2587,57.6249,56.8839,57.4546,99000.0],["2019-11-13",57.3439,57.8889,57.1906,57.429,124000.0],["2019-11-14",57.412,58.3318,56.9947,57.3183,131000.0],["2019-11-15",57.4375,57.7697,56.5433,57.5568,127700.0],["2019-11-18",57.5142,58.2807,57.5142,58.1018,102100.0],["2019-11-19",58.1359,59.5156,57.9145,59.1494,118800.0],["2019-11-20",59.3623,60.3758,59.209,60.0351,142000.0],["2019-11-21",60.2736,60.3247,59.3794,59.6263,99700.0],["2019-11-22",59.8734,60.2737,58.9706,59.2261,63300.0],["2019-11-25",59.5327,59.7541,59.1239,59.7115,106300.0],["2019-11-26",59.5753,60.3077,59.422,59.95,126500.0],["2019-11-27",60.1459,60.4099,59.8308,59.9926,59100.0],["2019-11-29",59.9245,60.444,59.9245,60.3162,46500.0],["2019-12-02",60.3588,60.444,59.6775,60.0607,101500.0],["2019-12-03",60.1203,60.3162,59.7882,59.9755,90200.0],["2019-12-04",59.9585,60.6484,59.7967,60.2651,101400.0],["2019-12-05",60.2651,60.8613,60.214,60.7591,70500.0],["2019-12-06",60.8528,61.3127,60.708,60.9805,77500.0],["2019-12-09",60.9635,61.1764,60.6995,60.6995,64800.0],["2019-12-10",60.6228,61.219,60.3673,61.1509,69200.0],["2019-12-11",61.1849,61.5682,60.8272,61.1509,89100.0],["2019-12-12",61.0146,61.0572,59.8563,60.0096,106200.0],["2019-12-13",59.9159,60.0692,58.928,59.0557,152300.0],["2019-12-16",59.1835,59.5327,58.9109,59.2772,111900.0],["2019-12-17",59.3794,59.9245,59.3709,59.4305,104800.0],["2019-12-18",59.5838,60.725,58.9876,60.444,188500.0],["2019-12-19",60.6228,60.725,59.7371,60.2225,89500.0],["2019-12-20",60.2396,60.6995,59.9074,60.6484,221200.0],["2019-12-23",60.7591,60.7591,59.3538,59.5412,55500.0],["2019-12-24",59.5668,59.9671,59.2176,59.8393,25100.0],["2019-12-26",59.933,60.2566,59.6689,60.2481,37200.0],["2019-12-27",60.5206,61.0061,60.2907,60.9891,67000.0],["2019-12-30",60.8528,61.202,60.2907,61.1424,87000.0],["2019-12-31",61.1424,61.4234,60.5206,60.5206,146500.0],["2020-01-02",60.6995,60.6995,58.8769,59.3027,65400.0],["2020-01-03",59.0728,59.9415,59.0472,59.4816,117000.0],["2020-01-06",59.3198,59.456,58.9535,59.1579,58800.0],["2020-01-07",58.8939,58.9706,58.2637,58.2977,61400.0],["2020-01-08",58.2552,58.5958,57.7867,57.9996,114500.0],["2020-01-09",58.1444,58.4425,57.7612,58.417,180600.0],["2020-01-10",58.4255,59.0046,58.1274,58.9024,77400.0],["2020-01-13",59.0728,59.7882,59.0728,59.5497,70100.0],["2020-01-14",59.6008,59.703,58.9961,59.1409,60200.0],["2020-01-15",59.175,60.4184,59.175,60.1629,83800.0],["2020-01-16",60.2566,61.1935,60.2566,60.7761,60500.0],["2020-01-17",60.9465,62.1048,60.8102,62.0537,100400.0],["2020-01-21",61.8748,62.3773,61.73,62.3688,97000.0],["2020-01-22",62.6328,62.7605,62.2155,62.6669,115700.0],["2020-01-23",62.5902,63.5441,62.5902,63.5441,174700.0],["2020-01-24",63.5356,63.8337,63.3142,63.6463,63200.0],["2020-01-27",63.3908,63.8678,63.0587,63.476,92300.0],["2020-01-28",63.5697,63.6804,62.8798,63.1608,66200.0],["2020-01-29",63.0587,63.51,62.5391,63.4078,54400.0],["2020-01-30",63.2971,63.493,62.6924,63.3227,164100.0],["2020-01-31",63.2205,63.493,62.3603,62.471,198600.0],["2020-02-03",62.6328,63.1268,62.2921,62.7946,91200.0],["2020-02-04",63.0501,63.0501,61.6534,61.8493,97300.0],["2020-02-05",62.0026,62.6158,61.7641,62.5817,95400.0],["2020-02-06",62.9394,62.9394,61.9344,62.0792,66900.0],["2020-02-07",62.3273,62.5925,61.6857,62.0108,59600.0],["2020-02-10",62.1476,62.3529,61.9509,62.2674,49500.0],["2020-02-11",62.5069,62.6609,61.7627,61.8226,74800.0],["2020-02-12",61.9594,62.0878,61.3521,61.9509,110000.0],["2020-02-13",61.8311,62.7636,61.8226,62.7122,58500.0],["2020-02-14",62.755,63.3453,62.7379,62.9175,56500.0],["2020-02-18",63.0031,63.5762,62.5411,62.7892,100800.0],["2020-02-19",62.909,63.0287,61.3777,61.4291,51400.0],["2020-02-20",61.3692,61.4633,60.3854,61.1981,73500.0],["2020-02-21",61.3264,62.2246,61.0014,61.3692,83000.0],["2020-02-24",60.6763,61.6344,60.625,61.1297,77500.0],["2020-02-25",61.3264,61.3264,58.897,59.1622,68200.0],["2020-02-26",59.222,60.3085,59.1451,59.1964,64300.0],["2020-02-27",58.512,59.2734,55.0218,55.0561,170000.0],["2020-02-28",53.2767,53.559,50.1287,52.3358,474600.0],["2020-03-02",52.5068,55.6976,52.3272,53.9782,530300.0],["2020-03-03",54.1151,56.1082,53.7729,54.5342,189000.0],["2020-03-04",55.4752,57.9645,55.2699,57.8876,114900.0],["2020-03-05",56.6386,57.246,55.3212,56.6899,103400.0],["2020-03-06",55.6121,59.5386,54.7738,59.3076,165100.0],["2020-03-09",56.6472,57.9646,54.9962,56.0227,140200.0],["2020-03-10",56.9466,57.5625,53.482,56.5445,187100.0],["2020-03-11",55.1587,55.8003,51.4119,52.2502,118800.0],["2020-03-12",48.2468,52.5154,47.9559,49.8978,237400.0],["2020-03-13",51.6257,53.4393,48.5034,53.2169,237600.0],["2020-03-16",48.76,50.0859,42.8832,43.5932,232700.0],["2020-03-17",44.4401,55.9372,44.3545,55.0646,258000.0],["2020-03-18",51.0098,57.6566,49.068,49.1022,232100.0],["2020-03-19",49.1364,53.79,46.4589,49.9748,181800.0],["2020-03-20",50.6334,51.1895,43.7814,45.056,261600.0],["2020-03-23",43.6445,44.4144,39.008,42.3271,200600.0],["2020-03-24",44.5855,46.8182,42.387,46.8096,166400.0],["2020-03-25",46.7754,47.2972,43.5333,44.4999,154400.0],["2020-03-26",45.133,49.4871,44.0209,48.9482,110400.0],["2020-03-27",47.2545,50.1116,45.4324,47.7934,104000.0],["2020-03-30",48.2724,51.3263,47.6993,51.1381,103400.0],["2020-03-31",50.3854,51.0184,47.9131,49.4187,232000.0],["2020-04-01",47.3657,48.0842,43.7386,45.9799,179200.0],["2020-04-02",45.1244,48.6745,44.7993,47.6822,101700.0],["2020-04-03",47.1518,47.896,44.825,46.9722,110900.0],["2020-04-06",48.9055,52.2246,48.9055,52.1903,121500.0],["2020-04-07",53.0372,53.0372,48.2125,48.7771,146500.0],["2020-04-08",49.2733,51.5915,48.127,50.2057,108900.0],["2020-04-09",52.1048,53.6275,51.4033,53.0116,132600.0],["2020-04-13",52.1133,54.6283,51.9679,53.6018,171300.0],["2020-04-14",55.0988,55.6035,53.0971,55.0646,196200.0],["2020-04-15",53.9269,54.8422,50.2998,50.6848,119400.0],["2020-04-16",50.5393,51.2237,49.0081,50.5308,117600.0],["2020-04-17",51.4204,52.4127,50.8302,51.908,84000.0],["2020-04-20",50.6249,50.7361,48.9055,50.2399,97800.0],["2020-04-21",48.5975,50.642,48.5975,50.2998,146500.0],["2020-04-22",51.5402,51.908,49.9063,51.5402,156400.0],["2020-04-23",51.2408,51.2408,49.2733,49.4529,120100.0],["2020-04-24",50.4367,51.3263,49.1535,50.9842,110000.0],["2020-04-27",51.4889,52.5411,51.0954,52.1133,99600.0],["2020-04-28",53.4051,53.4051,50.8986,51.1381,133400.0],["2020-04-29",52.9517,54.9791,51.6343,53.4307,182900.0],["2020-04-30",52.4555,52.4555,50.1715,50.9243,267400.0],["2020-05-01",50.2057,51.1638,49.8208,51.1296,175700.0],["2020-05-04",50.7275,50.9499,49.1279,50.2998,167700.0],["2020-05-05",48.1441,50.1629,47.9217,49.8208,233500.0],["2020-05-06",49.6839,49.701,48.204,48.7857,198800.0],["2020-05-07",49.5898,50.8986,48.8712,49.8464,203400.0],["2020-05-08",50.5862,50.7582,49.6744,50.526,95400.0],["2020-05-11",49.8722,50.7324,49.1755,50.0701,116600.0],["2020-05-12",49.8894,50.1733,48.0401,48.0487,149000.0],["2020-05-13",47.653,47.653,45.4252,46.4316,130200.0],["2020-05-14",45.6833,46.0961,43.7393,45.6833,148900.0],["2020-05-15",46.4746,46.4746,44.3844,45.9757,234400.0],["2020-05-18",49.4336,50.3711,48.2981,49.0121,278800.0],["2020-05-19",48.539,48.7798,47.5412,47.6874,113200.0],["2020-05-20",48.0917,49.726,47.7648,49.4508,150800.0],["2020-05-21",49.468,51.4377,49.468,51.0249,193500.0],["2020-05-22",51.1711,51.5926,50.3453,51.4377,161200.0],["2020-05-26",52.728,52.9172,51.584,51.627,134200.0],["2020-05-27",52.685,52.685,50.8958,51.498,99600.0],["2020-05-28",52.2979,53.0806,51.67,52.6506,148800.0],["2020-05-29",52.6248,54.1903,51.9452,54.0526,207500.0],["2020-06-01",54.1903,54.5429,53.6311,53.958,146600.0],["2020-06-02",54.3279,54.7408,53.3645,54.6375,116000.0],["2020-06-03",55.4203,56.6073,55.1966,55.7988,130100.0],["2020-06-04",54.9472,55.5149,54.3279,54.9558,83700.0],["2020-06-05",56.117,57.4331,55.5493,56.0998,106600.0],["2020-06-08",56.3665,57.1578,56.2202,56.4095,94500.0],["2020-06-09",55.6267,57.3815,55.0762,56.7105,150000.0],["2020-06-10",56.7793,57.3643,55.7386,55.7816,144200.0],["2020-06-11",54.5945,54.6978,53.7688,54.2247,204500.0],["2020-06-12",55.6095,55.6095,52.8226,54.001,160300.0],["2020-06-15",52.7108,55.6439,52.1173,54.9386,119200.0],["2020-06-16",56.4525,56.4611,54.2505,54.5515,88800.0],["2020-06-17",54.4397,55.016,53.7172,54.2849,96800.0],["2020-06-18",53.8548,53.8548,52.3495,53.3043,116700.0],["2020-06-19",53.8118,54.0526,52.6162,52.6592,304200.0],["2020-06-22",52.4957,52.7108,51.6098,52.1431,106600.0],["2020-06-23",52.728,52.8914,51.6958,52.599,82400.0],["2020-06-24",52.2291,52.2463,50.6378,51.4807,88000.0],["2020-06-25",51.4463,51.5926,50.1217,51.2571,144600.0],["2020-06-26",50.999,51.2829,48.8916,49.0465,254600.0],["2020-06-29",49.6228,51.7388,49.1669,51.6184,140000.0],["2020-06-30",51.4807,53.5795,51.4807,53.4247,168500.0],["2020-07-01",53.7,53.872,52.9172,53.7602,162900.0],["2020-07-02",54.1816,54.9128,53.9752,54.5687,120600.0],["2020-07-06",55.188,55.7644,53.3645,53.4333,86200.0],["2020-07-07",52.5559,52.943,52.4613,52.7108,148700.0],["2020-07-08",52.7452,53.1581,52.3409,53.0204,88900.0],["2020-07-09",52.8054,52.8054,51.3431,52.4527,208300.0],["2020-07-10",52.5387,53.4505,52.1603,53.3559,88400.0],["2020-07-13",53.6139,54.8526,53.1323,53.4333,141800.0],["2020-07-14",53.6828,54.8096,53.4247,53.9322,105700.0],["2020-07-15",54.844,55.1106,53.8032,53.872,101500.0],["2020-07-16",53.5967,54.5171,53.5795,54.2075,75600.0],["2020-07-17",54.1386,56.1686,54.0956,55.9622,104200.0],["2020-07-20",55.6353,55.6353,54.2849,54.9042,94400.0],["2020-07-21",54.9644,56.203,54.9644,55.6955,97000.0],["2020-07-22",55.1966,56.5041,55.102,56.4353,84400.0],["2020-07-23",56.031,56.8912,56.031,56.6933,64300.0],["2020-07-24",56.4783,56.9428,55.4891,55.6611,66800.0],["2020-07-27",55.4375,55.5751,54.8612,55.1708,95100.0],["2020-07-28",54.8354,55.8504,54.8354,55.6439,70100.0],["2020-07-29",55.9364,56.3665,55.5579,56.1084,65900.0],["2020-07-30",55.6095,55.6095,54.4397,54.6805,69800.0],["2020-07-31",54.5171,54.9558,53.2441,53.7258,84100.0],["2020-08-03",53.872,53.9322,52.4097,53.8978,75300.0],["2020-08-04",53.7688,54.5257,53.2785,54.3881,74600.0],["2020-08-05",54.5687,55.0676,54.2591,55.016,63900.0],["2020-08-06",55.1364,55.8332,54.6375,55.7041,60000.0],["2020-08-07",55.9721,60.6487,55.3929,60.545,123900.0],["2020-08-10",60.9858,61.7638,60.519,61.4267,109900.0],["2020-08-11",60.8735,61.1155,57.2169,57.4244,121300.0],["2020-08-12",58.1678,59.8448,58.1678,59.2051,85000.0],["2020-08-13",58.8161,59.6978,58.4012,59.3348,94400.0],["2020-08-14",59.1619,60.156,58.8853,59.6892,143500.0],["2020-08-17",59.8966,59.9917,58.211,58.3147,78400.0],["2020-08-18",58.2369,58.2369,56.8971,57.2255,84500.0],["2020-08-19",57.4676,57.4676,56.0067,56.0326,99900.0],["2020-08-20",55.7387,56.2314,55.2287,55.8424,87100.0],["2020-08-21",55.4016,55.756,54.5977,55.1768,68600.0],["2020-08-24",55.5572,55.5745,54.8743,55.4794,49100.0],["2020-08-25",55.7474,55.7474,54.8916,55.1768,49600.0],["2020-08-26",54.8829,54.8829,54.1828,54.3902,118100.0],["2020-08-27",54.7533,55.4016,54.4766,54.8656,142000.0],["2020-08-28",54.7187,54.9002,53.6381,54.8051,89500.0],["2020-08-31",54.7619,55.2028,54.0531,54.0531,73600.0],["2020-09-01",53.7332,53.7937,52.791,53.18,106400.0],["2020-09-02",52.9552,55.0126,52.9207,54.6668,65200.0],["2020-09-03",54.857,54.9434,53.811,54.2865,60500.0],["2020-09-04",54.8829,54.8829,53.1541,53.9493,69800.0],["2020-09-08",53.7592,53.7765,52.0995,52.4884,79600.0],["2020-09-09",52.9379,53.8975,52.2032,52.7996,104800.0],["2020-09-10",52.6527,52.7218,51.8747,52.013,97800.0],["2020-09-11",52.013,52.3156,51.4857,51.624,116800.0],["2020-09-14",52.134,52.4712,51.7883,52.1167,69000.0],["2020-09-15",52.5576,52.8515,51.6154,51.9352,60000.0],["2020-09-16",51.9352,52.9898,51.9352,52.5922,105500.0],["2020-09-17",52.7651,53.2059,52.3847,52.8169,92000.0],["2020-09-18",53.1454,53.1454,51.3042,51.7883,321000.0],["2020-09-21",51.0967,52.5835,51.0967,52.402,106000.0],["2020-09-22",52.3501,52.8602,51.7105,52.4366,70600.0],["2020-09-23",52.5403,52.5403,50.5089,50.6213,81200.0],["2020-09-24",50.7077,51.9784,50.5521,51.7018,79500.0],["2020-09-25",51.356,52.6008,51.1054,52.5662,69300.0],["2020-09-28",52.8602,53.5517,52.6441,52.9293,63400.0],["2020-09-29",52.8861,53.4393,52.0995,52.8169,52700.0],["2020-09-30",52.7996,53.1454,52.16,52.6095,106900.0],["2020-10-01",52.6268,53.5517,52.3934,53.2492,99400.0],["2020-10-02",52.4106,53.958,52.402,53.2146,91800.0],["2020-10-05",53.5171,53.5949,52.9812,53.5344,52400.0],["2020-10-06",53.9407,53.9407,51.624,51.9611,207200.0],["2020-10-07",52.402,53.69,52.0389,52.9639,137100.0],["2020-10-08",53.4307,53.4307,52.5576,52.9639,87200.0],["2020-10-09",53.3875,53.4739,52.6008,52.9725,68300.0],["2020-10-12",52.8601,54.5285,52.8601,54.079,148800.0],["2020-10-13",53.7937,54.1395,53.0935,53.8024,85800.0],["2020-10-14",53.5171,54.3643,52.8515,52.9898,62500.0],["2020-10-15",52.4193,53.3875,52.4193,53.1541,72300.0],["2020-10-16",53.0417,53.9234,52.7564,53.2924,107100.0],["2020-10-19",53.2924,53.7678,52.5576,52.7564,49100.0],["2020-10-20",52.7824,53.2578,52.1254,52.4366,56800.0],["2020-10-21",52.4366,53.7678,52.4366,53.2232,51700.0],["2020-10-22",53.5604,54.4421,53.3183,54.3556,58400.0],["2020-10-23",54.4594,55.756,54.4594,55.5745,61300.0],["2020-10-26",55.0818,55.1855,54.4248,54.9262,41400.0],["2020-10-27",54.8311,56.0672,54.8311,55.1423,36000.0],["2020-10-28",54.347,55.2806,53.3875,53.4566,65100.0],["2020-10-29",53.1195,53.5344,51.9611,53.2751,67400.0],["2020-10-30",52.8083,53.9061,52.0735,52.4625,78200.0],["2020-11-02",53.1541,54.0444,53.1022,53.8542,72100.0],["2020-11-03",54.6322,55.9289,54.347,55.3843,76300.0],["2020-11-04",54.9175,55.4967,52.912,53.1973,58500.0],["2020-11-05",53.5517,55.9116,53.2578,54.4767,51400.0],["2020-11-06",54.8329,54.8329,53.2429,53.6252,47700.0],["2020-11-09",55.4671,60.6976,55.4324,56.9615,149100.0],["2020-11-10",57.6914,58.4386,55.6756,58.2561,139600.0],["2020-11-11",58.621,59.264,57.3612,59.2119,65800.0],["2020-11-12",58.456,58.5255,55.8668,56.9615,60100.0],["2020-11-13",57.3525,57.7435,56.9789,57.4915,45000.0],["2020-11-16",58.5168,58.9946,57.5437,58.9773,61600.0],["2020-11-17",58.5602,59.2814,57.5871,58.2822,58400.0],["2020-11-18",58.5776,58.8122,56.1796,56.2491,51000.0],["2020-11-19",56.0666,56.6575,55.3629,56.4489,41100.0],["2020-11-20",56.0493,57.257,56.0493,56.9007,67500.0],["2020-11-23",57.1179,57.2743,56.5358,56.6053,60900.0],["2020-11-24",57.3091,58.6992,57.0137,58.3517,65700.0],["2020-11-25",58.2909,58.8469,57.6132,58.5602,53400.0],["2020-11-27",58.2822,58.6037,57.787,58.1258,30400.0],["2020-11-30",57.8391,58.317,56.8225,56.9963,70500.0],["2020-12-01",57.5784,58.0824,56.7617,57.1179,54600.0],["2020-12-02",57.0224,57.535,55.6409,57.1875,57500.0],["2020-12-03",57.1179,57.8738,57.005,57.3004,44700.0],["2020-12-04",57.4047,58.0128,57.0571,57.9694,61800.0],["2020-12-07",57.8738,58.3691,57.3091,58.0824,53700.0],["2020-12-08",57.8651,58.6471,57.396,58.2735,77800.0],["2020-12-09",58.3778,59.7071,58.3778,59.5159,65500.0],["2020-12-10",59.0207,59.8114,58.621,59.5073,62600.0],["2020-12-11",59.0033,60.3327,59.0033,60.2458,45800.0],["2020-12-14",60.3674,60.6455,59.0728,59.0728,73700.0],["2020-12-15",59.3335,61.2015,58.6992,61.0017,78000.0],["2020-12-16",61.3927,61.6273,59.8461,60.2024,57500.0],["2020-12-17",60.6107,61.2363,59.4812,61.1146,62000.0],["2020-12-18",61.2971,61.6186,58.621,59.0294,388500.0],["2020-12-21",58.1258,58.1258,56.1448,57.7088,118200.0],["2020-12-22",57.4481,58.0129,57.0919,57.787,46400.0],["2020-12-23",58.0302,58.7079,57.6219,57.8217,38400.0],["2020-12-24",58.2909,58.5776,57.3178,58.3256,31000.0],["2020-12-28",58.7948,60.1502,58.2214,59.9851,60300.0],["2020-12-29",60.3848,60.5933,58.734,59.542,49300.0],["2020-12-30",59.5768,60.4891,59.3422,59.7592,56000.0],["2020-12-31",59.8548,60.5064,59.4725,60.2632,62100.0],["2021-01-04",59.9677,60.2023,58.4647,59.3335,101900.0],["2021-01-05",59.5768,60.072,58.7687,59.7419,65200.0],["2021-01-06",58.9338,61.9313,58.9338,61.1407,112900.0],["2021-01-07",61.5491,61.6881,59.8722,60.2632,56600.0],["2021-01-08",60.1328,60.4891,59.2553,60.4804,64700.0],["2021-01-11",59.8896,60.5933,59.0207,60.2371,50900.0],["2021-01-12",60.2632,60.4369,59.3422,60.1241,61500.0],["2021-01-13",60.1763,60.7584,59.264,59.655,70100.0],["2021-01-14",59.9156,59.9156,58.5602,58.6992,95200.0],["2021-01-15",58.1692,59.3161,56.7965,57.5784,181000.0],["2021-01-19",58.2474,58.2474,56.9702,57.9173,140500.0],["2021-01-20",57.7435,58.7861,57.535,58.4733,81900.0],["2021-01-21",58.2909,58.7774,57.1788,58.0476,92900.0],["2021-01-22",57.4481,58.8383,57.396,58.7427,75000.0],["2021-01-25",58.1084,59.2814,57.8478,59.0555,58300.0],["2021-01-26",59.3596,59.5073,58.5428,58.9251,59400.0],["2021-01-27",57.9781,58.7079,55.9276,56.4055,96300.0],["2021-01-28",56.8312,58.2127,56.475,57.2222,99200.0],["2021-01-29",57.4307,58.5776,56.3534,57.4915,80200.0],["2021-02-01",57.8217,59.0468,56.866,58.6471,79800.0],["2021-02-02",59.2292,60.2545,58.7079,59.1858,65200.0],["2021-02-03",58.8991,59.1858,57.6219,58.2214,83200.0],["2021-02-04",58.0215,58.9599,57.9868,58.9599,63800.0],["2021-02-05",59.0472,60.1213,59.0472,60.1213,83900.0],["2021-02-08",60.1911,60.8198,59.7807,60.8198,64100.0],["2021-02-09",60.6801,61.3438,60.4356,61.3351,60700.0],["2021-02-10",61.5446,62.3916,61.3874,62.1733,58100.0],["2021-02-11",62.3742,62.6012,60.7151,61.3875,48100.0],["2021-02-12",60.9858,61.0032,59.3703,59.9205,54000.0],["2021-02-16",59.8855,60.6016,59.4489,60.2173,69300.0],["2021-02-17",59.8244,60.5754,59.6847,60.4444,46400.0],["2021-02-18",60.4007,60.9421,59.7021,59.7021,69100.0],["2021-02-19",59.2393,61.7455,58.1915,59.1695,72100.0],["2021-02-22",58.9599,58.9599,56.5149,58.0517,73800.0],["2021-02-23",58.0605,60.2872,57.9993,58.1129,98100.0],["2021-02-24",58.3661,58.6892,56.6721,56.7856,107200.0],["2021-02-25",56.314,57.0475,55.3186,55.3186,64500.0],["2021-02-26",55.3622,56.1219,54.6113,54.7335,92900.0],["2021-03-01",55.5718,55.7726,54.6724,55.2138,62700.0],["2021-03-02",55.1352,55.2312,53.9738,54.0087,81300.0],["2021-03-03",53.9651,54.2882,52.8473,53.869,79300.0],["2021-03-04",53.5634,54.8121,53.4586,53.5896,77100.0],["2021-03-05",54.0437,54.7946,53.4149,54.6287,191200.0],["2021-03-08",54.6986,55.5631,54.5676,54.8296,140400.0],["2021-03-09",51.0747,51.7384,50.6556,51.4065,587700.0],["2021-03-10",51.4589,52.2099,50.7866,51.424,237700.0],["2021-03-11",51.4065,52.7338,51.1271,52.5417,268200.0],["2021-03-12",52.9172,53.8428,52.1051,52.1924,202000.0],["2021-03-15",52.1313,52.5243,50.8826,51.3541,146700.0],["2021-03-16",51.2843,52.5417,51.2756,51.9567,109600.0],["2021-03-17",52.1575,52.1575,51.0223,51.9217,98800.0],["2021-03-18",51.5986,52.4369,51.5899,52.0614,59300.0],["2021-03-19",52.0265,52.8124,51.5375,52.7338,648200.0],["2021-03-22",52.3758,52.9521,51.5462,52.9521,113600.0],["2021-03-23",52.5242,53.5983,52.4544,53.1879,143800.0],["2021-03-24",53.2752,54.2794,53.0482,53.4935,121300.0],["2021-03-25",53.4935,54.2358,52.9434,54.0524,67600.0],["2021-03-26",54.1397,54.5501,53.5197,54.4453,92100.0],["2021-03-29",54.3318,55.4932,54.1135,55.3797,100500.0],["2021-03-30",55.0915,55.1264,54.2882,54.5763,186400.0],["2021-03-31",54.489,55.3186,54.2794,55.0042,186500.0],["2021-04-01",54.7946,54.9256,53.9563,54.6636,180700.0],["2021-04-05",54.7772,56.1743,54.6462,55.8862,91400.0],["2021-04-06",55.8163,56.3228,55.2225,56.1569,82000.0],["2021-04-07",56.1918,56.1918,55.336,55.6504,68900.0],["2021-04-08",55.9735,56.1918,55.4059,56.1656,103600.0],["2021-04-09",56.3752,56.3752,55.4845,55.86,72700.0],["2021-04-12",55.8862,56.9078,55.86,56.838,75400.0],["2021-04-13",56.7681,57.2571,56.5061,57.065,57700.0],["2021-04-14",57.1698,58.4796,56.7506,58.3399,70900.0],["2021-04-15",58.436,59.1345,57.947,59.1171,47200.0],["2021-04-16",59.6235,59.6847,59.0734,59.2219,136500.0],["2021-04-19",59.152,59.3179,58.4534,59.0822,73300.0],["2021-04-20",58.9686,59.9903,58.9686,59.903,75200.0],["2021-04-21",59.7021,59.8331,59.2568,59.3179,75800.0],["2021-04-22",59.5537,60.3745,59.379,59.9379,91900.0],["2021-04-23",59.8768,60.4444,59.5624,59.6759,63900.0],["2021-04-26",59.7895,59.8768,58.6019,58.8202,71300.0],["2021-04-27",58.6717,58.6717,57.3095,57.5453,59800.0],["2021-04-28",57.8596,58.2089,57.196,57.4492,86400.0],["2021-04-29",57.0301,58.0343,55.825,56.6546,108900.0],["2021-04-30",56.3664,57.5977,56.3664,57.2396,171500.0],["2021-05-03",57.3794,57.8858,57.0999,57.2571,81600.0],["2021-05-04",56.9166,57.0999,56.1394,56.4625,63500.0],["2021-05-05",56.183,56.4799,54.5676,55.3186,63400.0],["2021-05-06",55.3186,56.1743,55.3186,56.1481,60900.0],["2021-05-07",56.034,56.9909,55.7619,55.9287,47700.0],["2021-05-10",55.9638,56.1042,54.8752,54.9806,99700.0],["2021-05-11",54.4538,55.8935,54.0237,55.7267,89500.0],["2021-05-12",55.2615,55.2878,53.5848,53.6199,63700.0],["2021-05-13",53.6901,55.437,53.6901,55.1737,54900.0],["2021-05-14",55.2966,55.9725,55.0859,55.2439,60100.0],["2021-05-17",54.9718,55.5512,54.9718,55.4458,58000.0],["2021-05-18",55.121,55.9111,55.0683,55.5863,85000.0],["2021-05-19",55.358,55.8321,54.6909,55.2264,46300.0],["2021-05-20",55.121,56.0954,55.121,55.7092,47500.0],["2021-05-21",56.2008,56.4554,55.4809,56.3413,53500.0],["2021-05-24",56.3413,56.7538,55.9462,56.5168,53200.0],["2021-05-25",56.4554,56.4554,55.4371,55.6565,79700.0],["2021-05-26",55.9111,57.7809,55.6126,57.342,90100.0],["2021-05-27",57.6932,57.9741,56.5168,56.5783,77900.0],["2021-05-28",56.5958,57.4649,56.2184,56.5783,42000.0],["2021-06-01",56.868,56.9821,56.2622,56.3764,80200.0],["2021-06-02",56.4554,56.4554,55.6302,56.1218,54300.0],["2021-06-03",55.9813,56.6134,55.955,56.3676,65500.0],["2021-06-04",56.3237,56.3237,55.7531,55.7531,48600.0],["2021-06-07",55.797,56.1745,55.6302,55.9462,48100.0],["2021-06-08",56.1042,56.1042,55.4371,55.6741,50600.0],["2021-06-09",55.8584,56.2271,55.8584,56.2271,69800.0],["2021-06-10",56.0252,56.5607,55.9286,56.4729,60000.0],["2021-06-11",56.6309,57.6668,56.5344,57.5878,55500.0],["2021-06-14",57.8073,57.8775,56.7626,57.5703,51600.0],["2021-06-15",57.7985,58.571,57.5615,58.2287,60300.0],["2021-06-16",58.492,58.729,57.6493,57.8512,66600.0],["2021-06-17",57.9039,58.5447,57.6668,58.2111,61100.0],["2021-06-18",57.8951,57.8951,55.56,55.6302,208700.0],["2021-06-21",55.7267,57.2542,55.4546,56.6485,85800.0],["2021-06-22",56.7012,56.8592,56.1481,56.5168,77800.0],["2021-06-23",56.35,56.3939,55.4458,55.797,90000.0],["2021-06-24",55.9462,56.9206,55.8233,56.8329,111000.0],["2021-06-25",57.2279,57.4649,56.7451,57.3157,687500.0],["2021-06-28",57.1313,57.5,56.113,56.2974,77700.0],["2021-06-29",56.5256,56.5256,55.3317,55.4809,113500.0],["2021-06-30",55.5248,55.7794,55.1825,55.5687,111200.0],["2021-07-01",55.6828,55.955,55.279,55.8584,47600.0],["2021-07-02",56.034,56.3237,55.7004,56.1569,85300.0],["2021-07-06",56.3325,56.508,55.1561,56.4641,88400.0],["2021-07-07",56.2535,57.5351,56.0164,57.3947,86200.0],["2021-07-08",57.0962,57.6932,56.4554,56.6661,90500.0],["2021-07-09",56.8592,57.2981,56.2974,56.947,51700.0],["2021-07-12",56.7012,57.5527,56.6485,57.4561,58600.0],["2021-07-13",57.1928,57.9214,57.1928,57.3947,53100.0],["2021-07-14",57.6668,58.018,57.2367,57.5439,55900.0],["2021-07-15",57.2542,58.3077,57.1752,58.2374,41700.0],["2021-07-16",58.6061,59.8,58.0443,59.2733,86500.0],["2021-07-19",58.8783,58.9924,57.6493,58.413,88600.0],["2021-07-20",58.7729,60.2038,58.7729,58.9836,134900.0],["2021-07-21",59.2645,59.2645,58.2813,58.4657,73600.0],["2021-07-22",58.1935,58.7466,58.0443,58.1584,44700.0],["2021-07-23",58.492,59.5893,58.3252,59.5103,42500.0],["2021-07-26",59.5806,59.8264,59.2382,59.5806,62200.0],["2021-07-27",59.2294,59.9405,58.8168,59.7913,86200.0],["2021-07-28",59.9668,60.1951,59.0538,59.5542,89900.0],["2021-07-29",60.0107,60.8974,59.6157,60.4497,76000.0],["2021-07-30",60.0634,61.3363,60.0634,60.5111,63100.0],["2021-08-02",60.3531,61.389,59.9142,60.555,64000.0],["2021-08-03",60.3443,61.1344,60.3443,60.8798,63400.0],["2021-08-04",60.476,61.1432,60.037,61.1432,70000.0],["2021-08-05",61.3626,62.2229,60.8886,62.2229,50200.0],["2021-08-06",62.0818,62.2847,61.1997,61.1997,73200.0],["2021-08-09",61.0762,61.0762,60.4235,60.644,44200.0],["2021-08-10",60.4235,61.0762,60.1235,60.8557,62700.0],["2021-08-11",60.8557,61.0586,59.5414,60.0883,81200.0],["2021-08-12",59.8236,60.5822,59.8236,60.0618,61100.0],["2021-08-13",59.903,60.5734,59.462,60.5734,52100.0],["2021-08-16",60.1853,60.9439,60.1853,60.8116,61600.0],["2021-08-17",60.397,61.0321,60.2735,60.891,59400.0],["2021-08-18",61.0321,61.0321,59.6913,59.9912,46500.0],["2021-08-19",59.6384,60.5646,59.6384,60.5646,49700.0],["2021-08-20",60.3088,61.4291,60.2118,61.1821,53700.0],["2021-08-23",61.2262,61.3144,60.5381,60.8028,28800.0],["2021-08-24",60.6175,60.6175,59.7883,60.4764,52300.0],["2021-08-25",60.6969,60.838,60.2118,60.5028,49600.0],["2021-08-26",60.2823,60.8292,59.9736,60.3882,54700.0],["2021-08-27",60.3793,61.3938,60.3264,60.4323,71100.0],["2021-08-30",60.6351,61.2262,60.5028,61.0056,63100.0],["2021-08-31",60.9527,61.3144,60.4411,61.1556,95900.0],["2021-09-01",61.2615,62.8933,61.0145,62.2847,85000.0],["2021-09-02",62.6993,62.6993,61.9142,62.4082,49700.0],["2021-09-03",62.3729,62.4964,61.4908,61.7466,61600.0],["2021-09-07",61.6055,61.676,60.6793,61.2879,68500.0],["2021-09-08",61.0498,62.5846,60.3264,62.2406,66900.0],["2021-09-09",62.3111,62.3111,61.2879,61.2879,63100.0],["2021-09-10",61.4908,61.4908,59.2503,59.4267,71500.0],["2021-09-13",59.6825,59.7972,58.6328,58.7034,58800.0],["2021-09-14",58.8092,59.2062,58.5711,58.968,61400.0],["2021-09-15",59.0033,59.2503,58.3594,58.5887,65100.0],["2021-09-16",58.5534,58.5799,57.0362,57.2568,59800.0],["2021-09-17",57.9271,58.0947,56.2953,57.8742,364000.0],["2021-09-20",57.2832,58.1741,57.0627,57.9271,78300.0],["2021-09-21",58.4035,59.0739,57.8036,57.9889,81200.0],["2021-09-22",58.033,58.8269,57.2303,58.13,70500.0],["2021-09-23",58.3505,58.9327,57.936,58.1036,39600.0],["2021-09-24",57.8389,58.5799,57.7066,58.1388,54000.0],["2021-09-27",58.0418,58.9504,57.9183,58.0595,56700.0],["2021-09-28",58.1741,58.9415,57.6008,57.9007,70800.0],["2021-09-29",58.0506,59.1885,58.0506,59.1709,137400.0],["2021-09-30",59.462,59.5414,58.0683,58.2712,91300.0],["2021-10-01",58.4564,59.0121,57.8742,58.2447,76200.0],["2021-10-04",58.2888,60.0706,58.2888,59.8589,68700.0],["2021-10-05",60.0001,60.2118,59.3914,59.5767,90200.0],["2021-10-06",59.1973,60.4323,59.0827,60.4323,63000.0],["2021-10-07",60.3882,61.2703,60.1765,60.4676,104200.0],["2021-10-08",60.4235,60.4235,59.5061,59.8236,45400.0],["2021-10-11",59.6296,60.3529,59.4532,60.0618,58000.0],["2021-10-12",59.9736,60.7234,59.7178,59.8589,75500.0],["2021-10-13",59.7001,59.7001,59.065,59.4973,80700.0],["2021-10-14",59.7531,60.0706,59.2679,60.053,79500.0],["2021-10-15",60.5028,60.5028,59.2679,59.9118,137300.0],["2021-10-18",59.6296,59.8325,58.6505,59.6472,65600.0],["2021-10-19",59.5855,59.9648,59.4443,59.8325,64400.0],["2021-10-20",59.9912,60.9263,59.9912,60.5205,44300.0],["2021-10-21",60.5117,60.5117,59.7707,60.3441,57900.0],["2021-10-22",60.1941,60.7587,59.9383,60.6175,46800.0],["2021-10-25",60.397,61.4908,60.3352,61.1644,69100.0],["2021-10-26",61.4467,61.7642,60.7234,60.891,66600.0],["2021-10-27",60.988,60.988,59.9207,60.1236,48400.0],["2021-10-28",59.8854,60.7322,59.8854,60.4764,55400.0],["2021-10-29",59.9383,60.7234,57.8301,58.1477,111400.0],["2021-11-01",58.7828,61.0056,58.4211,60.8557,125900.0],["2021-11-02",61.1203,62.7257,61.1203,62.2229,149200.0],["2021-11-03",62.2494,62.5405,61.7642,62.0994,176400.0],["2021-11-04",62.3111,62.5758,61.7731,62.17,135100.0],["2021-11-05",62.4891,64.7139,62.4891,64.5455,111200.0],["2021-11-08",64.7582,64.7582,63.1007,64.2796,93000.0],["2021-11-09",64.3682,65.3166,63.8098,63.8984,194700.0],["2021-11-10",63.9871,64.7227,63.6502,64.4657,87300.0],["2021-11-11",64.4657,64.4657,63.1893,63.7743,105300.0],["2021-11-12",63.8186,63.8186,63.012,63.0652,76900.0],["2021-11-15",63.1539,63.3134,62.1789,62.6841,100300.0],["2021-11-16",62.3473,62.5068,61.78,62.0991,100400.0],["2021-11-17",61.8864,62.4093,61.4255,62.1611,101800.0],["2021-11-18",61.9041,62.4625,61.3989,62.3827,122200.0],["2021-11-19",62.1257,62.8968,62.1168,62.4891,135700.0],["2021-11-22",62.5068,63.4907,61.4698,62.8791,116100.0],["2021-11-23",62.7905,63.1273,62.2586,62.365,87200.0],["2021-11-24",62.0637,62.0637,60.9557,61.1241,102300.0],["2021-11-26",60.4859,60.5745,58.2877,59.05,91000.0],["2021-11-29",59.5729,61.3545,59.5198,61.2216,114600.0],["2021-11-30",60.8759,61.0975,59.5995,59.697,118700.0],["2021-12-01",60.6189,61.6382,59.8832,60.0516,136100.0],["2021-12-02",60.282,61.2925,60.1402,60.7961,173600.0],["2021-12-03",61.0266,61.2748,60.1579,60.9468,108600.0],["2021-12-06",61.6736,62.1345,61.2748,61.7268,158100.0],["2021-12-07",61.78,61.913,61.2482,61.5673,108400.0],["2021-12-08",61.78,61.975,61.1241,61.3545,75400.0],["2021-12-09",61.0266,61.0266,60.1757,60.9202,81900.0],["2021-12-10",60.9468,61.3368,60.743,61.0177,76000.0],["2021-12-13",60.6277,62.1611,60.6277,61.7977,185700.0],["2021-12-14",61.9661,62.17,60.8316,61.0089,228800.0],["2021-12-15",61.3191,62.6752,61.133,62.3916,136000.0],["2021-12-16",62.5423,63.73,62.3118,62.8348,130900.0],["2021-12-17",62.7284,63.863,62.7284,63.3755,508100.0],["2021-12-20",62.9323,63.3666,62.1877,63.0918,116800.0],["2021-12-21",63.2691,63.73,61.5584,61.842,112900.0],["2021-12-22",62.0459,62.5511,61.718,62.4005,149900.0],["2021-12-23",62.7816,63.3223,62.2143,62.303,81300.0],["2021-12-27",62.5866,62.5866,61.8509,62.5511,57500.0],["2021-12-28",62.3473,62.9589,62.3473,62.755,65600.0],["2021-12-29",62.7905,63.9871,62.6132,63.9693,68600.0],["2021-12-30",64.1378,64.9178,64.0491,64.4125,70700.0],["2021-12-31",64.6696,65.1216,64.0048,64.8823,61000.0],["2022-01-03",64.8912,65.0684,63.6502,64.4923,80400.0],["2022-01-04",64.3239,64.6341,62.6221,62.8436,92700.0],["2022-01-05",62.8348,63.5793,62.5955,63.2425,88700.0],["2022-01-06",63.1361,63.6857,62.755,62.888,78400.0],["2022-01-07",62.5777,62.9323,61.8952,62.4891,92500.0],["2022-01-10",62.4536,62.4536,61.1595,61.4609,58400.0],["2022-01-11",61.1595,61.5761,59.8211,60.9734,70700.0],["2022-01-12",61.0089,61.1152,60.5125,60.805,71700.0],["2022-01-13",60.8759,61.1595,60.6366,60.8316,57500.0],["2022-01-14",61.1152,61.1152,59.5375,60.4327,93700.0],["2022-01-18",59.892,60.3352,59.1741,59.5641,96900.0],["2022-01-19",59.4134,60.672,59.4134,60.087,108400.0],["2022-01-20",60.1579,61.4077,60.0516,60.2111,102300.0],["2022-01-21",60.4948,61.5052,60.4948,60.5479,106300.0],["2022-01-24",60.8671,61.3811,59.0057,60.353,124800.0],["2022-01-25",60.4504,61.2659,59.9275,60.6986,92600.0],["2022-01-26",61.1241,61.9041,59.5198,60.2288,97100.0],["2022-01-27",60.7252,61.1064,59.3602,59.7502,125300.0],["2022-01-28",59.8034,60.743,58.7663,60.672,109100.0],["2022-01-31",60.1402,61.1241,59.5463,61.0354,99300.0],["2022-02-01",60.9202,61.1595,59.3247,59.6704,87600.0],["2022-02-02",59.7059,60.8848,59.5995,60.61,106900.0],["2022-02-03",60.3973,60.9734,59.83,60.0782,91000.0],["2022-02-04",59.6326,59.6326,58.2336,58.8663,66900.0],["2022-02-07",58.9821,59.4098,58.4475,58.8752,92100.0],["2022-02-08",58.6881,60.0336,58.6881,59.3564,75000.0],["2022-02-09",59.1782,59.5168,58.3583,58.6524,161000.0],["2022-02-10",57.8682,58.4029,56.9593,57.2177,236900.0],["2022-02-11",57.4851,58.0732,57.1019,57.6276,69100.0],["2022-02-14",57.8148,58.1534,56.4514,57.3425,223800.0],["2022-02-15",57.7167,58.1801,56.9682,57.2534,82000.0],["2022-02-16",57.1197,57.7257,56.5138,57.4405,63700.0],["2022-02-17",56.7544,58.0554,56.7544,57.8593,86200.0],["2022-02-18",55.5246,59.0801,54.6246,58.1177,130800.0],["2022-02-22",58.3227,58.3227,57.1821,57.6811,112400.0],["2022-02-23",57.7524,58.3583,56.9237,57.1019,85400.0],["2022-02-24",56.8167,57.191,56.1751,56.986,112800.0],["2022-02-25",57.0752,58.296,57.0752,57.8682,106100.0],["2022-02-28",57.7791,58.3049,57.5653,58.1177,147000.0],["2022-03-01",58.2425,58.6168,56.6742,57.1286,100500.0],["2022-03-02",57.4672,58.5366,56.6563,58.1177,71300.0],["2022-03-03",58.4831,58.9821,58.2068,58.5366,64300.0],["2022-03-04",58.4831,60.7109,58.394,60.6396,111400.0],["2022-03-07",60.6396,61.2455,59.8287,61.1297,108000.0],["2022-03-08",60.9871,61.4148,59.9801,60.5504,136400.0],["2022-03-09",60.8802,60.8802,59.6683,59.8554,150800.0],["2022-03-10",59.3385,59.6415,58.5366,59.4187,175900.0],["2022-03-11",59.5792,60.2564,58.7326,58.9643,125100.0],["2022-03-14",58.697,59.6148,58.2603,58.7237,157200.0],["2022-03-15",59.0356,59.9623,58.9821,59.793,95800.0],["2022-03-16",60.1227,60.1227,58.6435,59.3653,153000.0],["2022-03-17",59.3386,60.2475,59.2584,59.9178,109500.0],["2022-03-18",60.1316,60.693,59.3742,60.6307,502300.0],["2022-03-21",60.4435,61.2722,59.9891,60.4079,85600.0],["2022-03-22",60.3722,60.3722,59.5257,59.9445,137600.0],["2022-03-23",59.8376,60.0782,59.3564,59.8376,84300.0],["2022-03-24",59.7485,60.7109,59.7485,60.5326,72700.0],["2022-03-25",60.8802,61.1475,60.2386,60.3633,80500.0],["2022-03-28",60.3455,60.6663,59.8643,60.4435,122200.0],["2022-03-29",60.7911,62.3059,60.7911,62.0742,116500.0],["2022-03-30",62.297,62.6802,61.896,62.2525,56900.0],["2022-03-31",61.994,62.9475,61.9762,62.003,116200.0],["2022-04-01",62.0386,63.8921,62.0386,63.8475,86100.0],["2022-04-04",63.5089,63.5089,61.4416,61.9406,93200.0],["2022-04-05",61.8069,62.6802,61.5663,61.8604,79200.0],["2022-04-06",61.8693,62.7604,61.8693,62.6535,56800.0],["2022-04-07",62.6,62.6,61.6376,61.9138,88100.0],["2022-04-08",62.1099,62.2436,61.1208,61.2099,78400.0],["2022-04-11",61.3525,61.3614,60.2831,60.4881,65300.0],["2022-04-12",60.6752,60.8802,59.9534,60.1495,123600.0],["2022-04-13",59.9,60.0604,58.5277,58.7059,87700.0],["2022-04-14",58.9376,59.1336,56.7811,56.8791,90200.0],["2022-04-18",57.0039,57.387,54.7226,55.2306,136100.0],["2022-04-19",55.587,56.594,55.587,55.8009,79300.0],["2022-04-20",56.2108,57.396,56.2108,56.6742,100700.0],["2022-04-21",56.8524,57.1019,55.89,56.1038,77900.0],["2022-04-22",56.1217,57.1464,55.7385,56.5583,156400.0],["2022-04-25",56.7098,57.0573,54.9365,55.6672,231500.0],["2022-04-26",55.0167,55.9435,55.0167,55.3464,183600.0],["2022-04-27",55.1325,56.3444,52.6196,53.0474,174400.0],["2022-04-28",53.6088,54.99,53.0563,54.0989,100500.0],["2022-04-29",53.7246,53.7246,52.1295,52.5751,160700.0],["2022-05-02",54.1969,54.5177,51.8978,52.2186,130500.0],["2022-05-03",52.2186,53.7603,51.684,52.8335,108100.0],["2022-05-04",52.584,53.4573,52.3523,53.2256,97800.0],["2022-05-05",52.8068,53.0652,51.1671,51.7285,73800.0],["2022-05-06",51.2623,52.15,51.2623,51.9975,71800.0],["2022-05-09",51.6837,52.8673,51.5133,52.8045,151400.0],["2022-05-10",52.8852,53.5846,51.8989,52.8763,168300.0],["2022-05-11",52.5086,53.7909,52.5086,53.2798,138900.0],["2022-05-12",53.2798,54.4723,52.9301,54.3916,165100.0],["2022-05-13",54.562,54.7234,53.4591,54.3737,114300.0],["2022-05-16",54.3737,54.9027,53.9792,54.4275,96000.0],["2022-05-17",54.7144,54.7144,53.8178,54.1944,112900.0],["2022-05-18",54.6068,55.6918,53.8357,54.1316,153700.0],["2022-05-19",53.9164,55.2076,53.3336,54.9924,163400.0],["2022-05-20",55.2166,55.2166,53.0825,54.3916,165200.0],["2022-05-23",55.0372,55.5394,54.2033,54.6427,111500.0],["2022-05-24",55.0552,55.5663,53.7371,55.4766,122400.0],["2022-05-25",55.7815,56.0325,54.8489,54.9476,220300.0],["2022-05-26",55.5483,55.5932,54.4275,54.6606,181000.0],["2022-05-27",55.0193,55.4587,54.3378,54.7951,155200.0],["2022-05-31",54.4544,55.5573,53.7012,55.4586,287300.0],["2022-06-01",55.7366,55.9608,54.9386,55.6649,154400.0],["2022-06-02",54.831,56.2029,53.1094,56.0863,188200.0],["2022-06-03",56.0863,56.5705,55.4497,55.7725,99900.0],["2022-06-06",56.4181,57.2968,55.8801,56.6154,176000.0],["2022-06-07",56.5078,56.6154,55.8622,56.6064,93100.0],["2022-06-08",56.6064,56.6064,55.2076,55.629,72400.0],["2022-06-09",55.5842,56.3643,55.378,55.4856,94400.0],["2022-06-10",55.2076,55.9429,54.5889,55.7008,69800.0],["2022-06-13",55.0462,55.1807,52.5086,52.7776,124300.0],["2022-06-14",52.7866,52.7866,49.98,50.796,204800.0],["2022-06-15",51.1367,52.0155,50.7153,51.325,83600.0],["2022-06-16",50.796,50.9753,50.2042,50.7512,113500.0],["2022-06-17",50.7512,51.6389,50.7153,51.0381,201100.0],["2022-06-21",51.2802,51.2892,50.3028,51.0022,104000.0],["2022-06-22",50.8408,52.5355,50.8408,52.0424,98800.0],["2022-06-23",52.3114,54.0599,52.3114,53.9971,114900.0],["2022-06-24",54.3468,55.0103,54.0957,55.0103,373600.0],["2022-06-27",55.4676,55.5752,54.7503,55.4138,97200.0],["2022-06-28",55.8173,56.4002,54.7413,54.831,101800.0],["2022-06-29",54.9027,55.3959,54.1226,55.2255,69600.0],["2022-06-30",54.9207,56.0863,54.9207,55.9608,93400.0],["2022-07-01",55.9787,58.1128,55.9787,58.05,136900.0],["2022-07-05",57.4941,57.4941,55.0193,56.4719,71200.0],["2022-07-06",56.3105,57.5838,56.3105,57.4762,77600.0],["2022-07-07",57.5389,58.1397,57.0278,57.0816,81700.0],["2022-07-08",57.252,57.252,56.0415,56.2657,65400.0],["2022-07-11",56.176,56.714,55.647,56.0415,88100.0],["2022-07-12",56.0146,57.0099,55.8084,55.9787,74000.0],["2022-07-13",55.7456,56.3284,55.2255,56.1222,66700.0],["2022-07-14",55.4138,56.3374,55.2076,56.1939,60800.0],["2022-07-15",56.8126,57.512,55.7546,56.9561,88100.0],["2022-07-18",56.8933,56.8933,55.5125,55.7366,82700.0],["2022-07-19",56.0325,56.8664,55.8173,56.3553,85000.0],["2022-07-20",56.6154,56.6154,55.5663,56.0594,86000.0],["2022-07-21",55.4049,56.4002,55.1179,56.3284,109400.0],["2022-07-22",56.8126,57.0727,56.0594,56.6961,83100.0],["2022-07-25",56.8485,57.5479,56.436,57.4403,96300.0],["2022-07-26",57.7272,58.1666,57.4134,58.1217,69400.0],["2022-07-27",58.0141,58.4983,57.53,58.4983,89400.0],["2022-07-28",57.9604,58.6598,56.4629,58.597,115500.0],["2022-07-29",58.5342,59.3053,58.1487,58.875,88200.0],["2022-08-01",58.7046,60.2379,58.7046,59.664,87500.0],["2022-08-02",59.933,60.6503,59.7716,60.0137,90700.0],["2022-08-03",60.193,60.9014,59.5744,60.4172,98700.0],["2022-08-04",60.7669,60.7669,59.942,60.2289,86100.0],["2022-08-05",59.9314,59.9314,58.8406,58.9217,85700.0],["2022-08-08",59.2283,59.688,58.6062,58.9578,89900.0],["2022-08-09",59.3184,59.5438,58.9127,59.3635,81900.0],["2022-08-10",59.8593,60.0216,59.2463,59.7962,96500.0],["2022-08-11",60.4002,60.4272,59.2643,59.3364,78800.0],["2022-08-12",59.8773,60.7878,59.4536,60.7518,81000.0],["2022-08-15",60.3641,61.4639,60.2559,61.3287,88700.0],["2022-08-16",61.4279,61.518,61.1304,61.3558,136000.0],["2022-08-17",61.0583,61.4459,60.86,61.1484,85500.0],["2022-08-18",60.7788,61.4099,60.5805,61.1394,83100.0],["2022-08-19",61.1484,61.2025,60.5985,60.7608,69200.0],["2022-08-22",60.7788,61.1304,60.0396,60.4002,81000.0],["2022-08-23",60.8419,60.8419,58.6513,59.2823,117300.0],["2022-08-24",59.4446,59.4446,58.7324,59.3094,64600.0],["2022-08-25",59.6339,60.274,59.2012,60.1748,90000.0],["2022-08-26",60.3461,60.5715,59.075,59.3004,70000.0],["2022-08-29",58.8046,59.9224,58.3989,59.4086,96000.0],["2022-08-30",59.5348,59.5348,57.9031,58.0473,88600.0],["2022-08-31",58.0563,58.3899,57.7588,57.9662,86500.0],["2022-09-01",57.9391,58.5161,57.6867,58.2817,99700.0],["2022-09-02",58.5611,59.048,57.4433,57.7859,70100.0],["2022-09-06",58.0383,58.0383,56.8303,57.2991,76700.0],["2022-09-07",57.5695,58.3358,57.5695,58.2997,75500.0],["2022-09-08",57.9932,58.5071,57.7588,57.9301,59400.0],["2022-09-09",58.3628,58.7955,57.7588,58.3448,82100.0],["2022-09-12",58.444,59.67,58.444,59.3455,67900.0],["2022-09-13",58.7865,59.4266,58.5702,58.7234,112500.0],["2022-09-14",58.6603,60.6616,58.6603,60.4002,200700.0],["2022-09-15",59.9855,59.9855,58.2456,59.093,208700.0],["2022-09-16",58.8045,60.2469,57.6416,57.8039,672500.0],["2022-09-19",58.0743,58.5792,57.4162,58.5611,138400.0],["2022-09-20",57.9842,57.9842,56.9385,57.4884,84400.0],["2022-09-21",57.9571,58.6964,56.641,56.641,92100.0],["2022-09-22",56.2082,56.3795,55.4059,56.046,74000.0],["2022-09-23",55.7304,55.7304,54.2971,55.0183,93700.0],["2022-09-26",55.0273,55.0273,53.2784,53.7021,98800.0],["2022-09-27",53.9455,53.9455,51.845,52.1245,95200.0],["2022-09-28",52.5211,53.639,51.8991,53.3595,111700.0],["2022-09-29",53.1251,53.5038,52.5121,52.9629,216200.0],["2022-09-30",53.1341,53.1341,51.8901,51.9261,249400.0],["2022-10-03",52.7014,55.3789,52.4851,54.7118,208000.0],["2022-10-04",54.847,56.2713,54.847,55.8927,131900.0],["2022-10-05",55.2617,55.3608,54.3692,54.9461,156200.0],["2022-10-06",54.9912,55.1805,54.0897,54.5855,187500.0],["2022-10-07",54.5224,54.9281,53.1972,53.7381,190900.0],["2022-10-10",53.7021,54.27,53.5308,53.6029,97400.0],["2022-10-11",53.7472,55.6313,53.5218,55.2707,107000.0],["2022-10-12",55.1986,55.4239,54.3602,54.7118,126000.0],["2022-10-13",53.8012,56.3254,53.8012,56.1091,143100.0],["2022-10-14",56.65,56.8393,55.8747,56.073,67800.0],["2022-10-17",56.9745,57.9752,56.9745,57.0647,233900.0],["2022-10-18",57.5785,58.444,56.9745,57.5244,118600.0],["2022-10-19",56.9294,57.5785,56.8663,57.2991,142300.0],["2022-10-20",57.2179,57.2179,54.6577,55.0093,220200.0],["2022-10-21",55.433,56.7041,54.9912,56.1271,416100.0],["2022-10-24",56.2173,57.2359,56.082,57.1548,97000.0],["2022-10-25",57.4433,58.7595,57.4433,58.5071,82500.0],["2022-10-26",58.9217,59.3635,58.1465,58.9398,79200.0],["2022-10-27",59.4626,61.2115,59.093,60.5084,112600.0],["2022-10-28",61.482,63.5013,61.482,63.0957,208900.0],["2022-10-31",63.2669,64.2496,62.9514,63.7177,207100.0],["2022-11-01",64.0062,64.1775,62.113,62.3925,168300.0],["2022-11-02",62.4646,63.1137,61.4189,61.473,157200.0],["2022-11-03",60.6436,62.6088,60.5715,62.4195,203700.0],["2022-11-04",62.3742,63.9782,61.9936,63.7698,110200.0],["2022-11-07",63.5795,63.797,62.7005,63.4345,117400.0],["2022-11-08",63.5251,64.1141,63.0086,63.806,100700.0],["2022-11-09",63.8514,64.5129,63.3258,63.9692,111200.0],["2022-11-10",65.5913,66.4884,65.0929,66.3344,108600.0],["2022-11-11",66.8056,66.8056,63.2804,64.4494,134900.0],["2022-11-14",64.1866,65.6275,64.0416,64.6126,120100.0],["2022-11-15",65.1925,65.7363,64.2319,65.5097,89700.0],["2022-11-16",65.7997,66.6243,65.7181,65.99,83100.0],["2022-11-17",65.6819,65.6819,64.3407,64.7122,100200.0],["2022-11-18",65.6819,66.6243,65.546,66.5881,99900.0],["2022-11-21",66.9778,67.8115,66.5518,67.1499,109700.0],["2022-11-22",67.3584,67.9474,66.1169,66.8237,139700.0],["2022-11-23",66.6243,68.2646,66.6243,67.9746,126600.0],["2022-11-25",68.4821,69.053,68.174,68.174,87400.0],["2022-11-28",67.9927,68.5727,67.9293,68.1649,135200.0],["2022-11-29",67.5668,67.7027,66.4703,66.7693,132100.0],["2022-11-30",67.0321,67.9655,66.3344,67.6846,253900.0],["2022-12-01",68.3371,68.7449,67.2859,67.3493,138000.0],["2022-12-02",66.6062,67.7209,66.4159,67.4127,143000.0],["2022-12-05",71.4182,72.5963,71.1463,72.116,972800.0],["2022-12-06",71.835,72.27,70.4032,70.8292,380300.0],["2022-12-07",70.811,70.8654,69.7508,70.666,593000.0],["2022-12-08",70.7748,71.7263,69.8958,71.3094,534300.0],["2022-12-09",70.6026,72.0797,70.5301,71.5813,571300.0],["2022-12-12",72.0797,72.3334,70.6116,71.5994,466700.0],["2022-12-13",72.4966,73.7018,71.8803,72.3516,520100.0],["2022-12-14",72.3516,73.5659,71.7172,72.116,428400.0],["2022-12-15",72.2247,72.2428,69.5967,70.2945,430500.0],["2022-12-16",69.3611,70.3942,67.6212,69.5061,5741500.0],["2022-12-19",69.4336,70.811,69.2795,70.5664,372200.0],["2022-12-20",70.4757,72.5147,70.2401,72.4512,514200.0],["2022-12-21",72.2791,73.14,72.0253,72.4331,442100.0],["2022-12-22",72.2066,72.6687,71.5269,72.3787,408300.0],["2022-12-23",72.1613,73.439,72.125,73.4209,439100.0],["2022-12-27",73.2487,75.7317,73.1309,75.7136,502700.0],["2022-12-28",75.5142,76.0126,74.6533,75.0339,353100.0],["2022-12-29",75.5142,75.8405,74.3815,74.8436,353700.0],["2022-12-30",75.2061,75.2424,73.3031,73.575,344300.0],["2023-01-03",74.1368,74.7077,73.6565,74.5174,527600.0],["2023-01-04",74.5174,75.8133,74.5174,75.5324,380200.0],["2023-01-05",73.7653,74.2184,72.3969,72.9134,406300.0],["2023-01-06",73.7381,74.0281,72.4694,73.14,434000.0],["2023-01-09",72.7322,73.2034,71.4907,71.536,494200.0],["2023-01-10",71.4544,73.5206,70.4485,73.4662,391000.0],["2023-01-11",73.3756,74.1821,72.0979,72.2429,301000.0],["2023-01-12",72.0706,72.9315,71.9619,72.5238,274700.0],["2023-01-13",72.6506,72.9044,71.7263,72.6597,252700.0],["2023-01-17",71.7263,72.8047,71.1373,71.6447,255700.0],["2023-01-18",71.9257,71.9257,69.8233,70.6388,281000.0],["2023-01-19",71.0013,71.0013,69.1164,69.3883,315100.0],["2023-01-20",69.6058,69.6058,68.2283,69.0892,307700.0],["2023-01-23",68.5636,69.343,68.0924,68.8355,290300.0],["2023-01-24",69.7689,71.391,68.5274,71.1463,265800.0],["2023-01-25",71.0466,71.8622,70.4848,70.8563,556500.0],["2023-01-26",70.7476,71.2188,70.1223,70.2582,568400.0],["2023-01-27",70.2582,70.5301,69.4517,69.8595,463200.0],["2023-01-30",69.5514,71.1373,68.7539,68.8264,523700.0],["2023-01-31",69.3611,70.4032,68.9805,70.1495,3602500.0],["2023-02-01",69.9139,72.6234,69.6783,72.3244,459700.0],["2023-02-02",72.6687,73.4753,72.0888,73.3121,272200.0],["2023-02-03",73.212,73.212,71.3455,72.6839,286100.0],["2023-02-06",72.8023,73.2848,72.3743,72.8387,236700.0],["2023-02-07",71.8645,71.9555,70.4168,71.8098,302500.0],["2023-02-08",71.4639,72.5929,71.0177,71.045,201200.0],["2023-02-09",71.1361,71.8554,69.4881,69.9889,211500.0],["2023-02-10",70.2711,70.5261,69.9434,70.3076,147700.0],["2023-02-13",70.6262,71.127,70.4441,70.7173,109100.0],["2023-02-14",70.4259,71.0269,69.6247,70.0344,148800.0],["2023-02-15",69.7157,70.8265,69.2423,69.5337,192200.0],["2023-02-16",68.9874,69.6156,68.1588,69.3607,186800.0],["2023-02-17",70.0162,71.0359,69.6975,70.7446,288300.0],["2023-02-21",70.2985,70.6171,69.8159,70.0344,180200.0],["2023-02-22",70.3622,71.1907,70.089,70.3986,380000.0],["2023-02-23",69.9798,71.5458,68.6687,70.4897,293100.0],["2023-02-24",70.2256,71.2089,69.5154,70.8903,259800.0],["2023-02-27",71.0633,72.5018,70.3895,70.781,330900.0],["2023-02-28",70.4715,70.9631,69.4062,69.5974,458000.0],["2023-03-01",69.1057,69.133,67.5306,67.6854,347200.0],["2023-03-02",67.3758,68.3318,66.7567,67.8311,244700.0],["2023-03-03",68.1406,69.306,66.6565,68.9965,189200.0],["2023-03-06",68.96,69.6247,68.5412,69.2605,176200.0],["2023-03-07",69.5701,69.8159,68.9054,69.1421,189100.0],["2023-03-08",69.2332,69.3971,68.35,69.2878,174500.0],["2023-03-09",69.4881,69.6884,68.2134,68.2772,227500.0],["2023-03-10",68.1861,68.4411,67.1482,67.7491,177700.0],["2023-03-13",67.7855,70.781,67.6307,68.8599,412800.0],["2023-03-14",69.825,70.3531,69.0329,69.5883,317300.0],["2023-03-15",69.0602,70.3531,68.8599,69.5245,386200.0],["2023-03-16",68.6778,70.2802,68.6778,69.825,372200.0],["2023-03-17",69.3242,70.3349,68.259,68.9236,1109500.0],["2023-03-20",69.1421,70.6353,69.133,70.2711,306200.0],["2023-03-21",70.6353,70.8903,66.2923,66.8022,302000.0],["2023-03-22",66.8386,67.8401,65.828,65.9281,309200.0],["2023-03-23",66.0829,66.8386,65.0267,66.4107,196600.0],["2023-03-24",66.3197,69.4881,66.3197,69.1968,317700.0],["2023-03-27",69.7066,70.089,68.6505,68.8508,133500.0],["2023-03-28",68.696,69.9707,68.2681,68.696,143200.0],["2023-03-29",69.042,70.0162,68.9691,69.1421,174200.0],["2023-03-30",69.3242,69.998,68.1224,69.0056,228100.0],["2023-03-31",69.3151,69.5974,68.2317,69.3151,255000.0],["2023-04-03",69.0966,69.6065,68.2772,69.3333,177000.0],["2023-04-04",69.1512,70.2802,68.4046,70.1163,172500.0],["2023-04-05",70.344,71.9555,70.344,71.91,173600.0],["2023-04-06",72.4836,72.775,71.8007,72.3106,112400.0],["2023-04-10",72.1103,72.8751,71.4912,72.4836,202700.0],["2023-04-11",72.5473,73.7947,72.1376,73.5671,156200.0],["2023-04-12",74.0588,74.5322,72.9662,73.0754,189400.0],["2023-04-13",72.7568,73.2757,72.0284,72.7477,240200.0],["2023-04-14",72.5291,72.7294,71.3455,72.001,148900.0],["2023-04-17",71.819,72.1649,70.5443,71.4092,143100.0],["2023-04-18",71.4001,71.6278,69.6611,70.2803,170300.0],["2023-04-19",70.4806,71.2454,70.1164,71.2454,147300.0],["2023-04-20",71.3091,72.0011,70.9176,71.9373,120000.0],["2023-04-21",72.3653,72.3653,71.6004,71.8281,281000.0],["2023-04-24",71.7188,72.3015,71.0541,71.8554,136000.0],["2023-04-25",71.6642,72.2287,71.4366,71.9828,202300.0],["2023-04-26",70.9813,71.6186,69.7157,70.2438,139200.0],["2023-04-27",70.0071,70.7537,69.4062,70.0981,179400.0],["2023-04-28",70.3349,70.9358,68.6141,69.1239,375000.0],["2023-05-01",71.4001,71.4001,68.7142,69.0329,245800.0],["2023-05-02",69.1239,69.2332,67.6398,68.9327,179900.0],["2023-05-03",69.2241,69.8705,68.5867,68.7688,158500.0],["2023-05-04",68.5412,69.5154,68.0496,69.4335,124900.0],["2023-05-05",69.3786,70.5407,69.3786,70.1381,158700.0],["2023-05-08",69.9825,70.193,69.1407,69.9093,137400.0],["2023-05-09",70.1106,70.2113,69.8178,69.8544,158100.0],["2023-05-10",70.4034,71.2178,69.7355,71.0623,123000.0],["2023-05-11",70.6871,70.6871,69.2596,69.708,185600.0],["2023-05-12",68.491,70.376,68.491,69.342,199100.0],["2023-05-15",69.7538,70.3851,68.8204,70.1289,159700.0],["2023-05-16",70.4766,70.5864,68.5093,68.7838,124200.0],["2023-05-17",68.9302,69.4609,68.4818,69.2871,117000.0],["2023-05-18",68.9394,69.4243,68.4452,68.8387,124400.0],["2023-05-19",69.4518,69.7812,67.823,67.9145,146300.0],["2023-05-22",68.1982,69.3237,67.7407,69.0949,130600.0],["2023-05-23",68.793,70.1655,68.793,69.1681,127200.0],["2023-05-24",68.857,69.1681,68.2622,68.8662,141000.0],["2023-05-25",68.5459,68.7015,67.6858,68.4361,141000.0],["2023-05-26",68.3537,69.9368,68.3537,69.6714,211900.0],["2023-05-30",69.7995,70.5773,69.6074,69.7995,168500.0],["2023-05-31",70.2021,70.5224,68.9668,70.0283,372900.0],["2023-06-01",70.3394,70.3394,66.9263,68.2348,158800.0],["2023-06-02",68.2439,70.257,67.9237,70.0283,164600.0],["2023-06-05",69.4701,69.5159,67.6309,68.8204,93600.0],["2023-06-06",67.7132,69.1498,67.7132,68.3263,135600.0],["2023-06-07",68.2165,70.2021,68.0243,69.6348,186100.0],["2023-06-08",69.5433,70.0649,68.9485,69.4335,129700.0],["2023-06-09",69.1956,69.2688,68.1616,69.0217,120600.0],["2023-06-12",68.9668,69.2779,64.3367,65.5262,465300.0],["2023-06-13",65.6544,66.7341,65.1328,66.2674,216300.0],["2023-06-14",66.3132,67.3106,65.938,66.2308,197500.0],["2023-06-15",66.3315,66.6152,65.5171,66.4321,168600.0],["2023-06-16",66.8073,67.155,65.3067,65.7642,844100.0],["2023-06-20",66.1302,66.3772,65.2517,65.4439,202200.0],["2023-06-21",65.1236,65.9838,64.4465,65.6635,214000.0],["2023-06-22",65.8099,65.8374,65.3158,65.5171,118900.0],["2023-06-23",65.3981,66.2125,62.4334,62.9275,692900.0],["2023-06-26",63.3027,64.1628,62.9367,63.4766,164900.0],["2023-06-27",63.7053,64.5929,63.5681,64.3275,153400.0],["2023-06-28",63.9249,64.2543,63.3301,63.504,171000.0],["2023-06-29",63.1288,64.3458,63.1288,64.0622,150100.0],["2023-06-30",64.3825,64.721,63.7053,64.1537,157900.0],["2023-07-03",63.6138,64.8674,63.6138,64.3916,65300.0],["2023-07-05",64.3916,64.9864,63.8975,63.989,141100.0],["2023-07-06",63.5498,63.8334,62.955,63.1197,124500.0],["2023-07-07",62.3145,62.7628,60.2739,61.0883,332100.0],["2023-07-10",61.1066,62.0216,60.5393,60.9419,288400.0],["2023-07-11",61.253,62.3419,61.2256,62.3236,187500.0],["2023-07-12",63.1105,63.9432,62.2413,63.5406,197100.0],["2023-07-13",63.3667,64.657,63.2203,64.5838,192700.0],["2023-07-14",64.4648,64.7119,63.5681,64.0439,187300.0],["2023-07-17",63.87,65.1511,63.6138,64.3184,204800.0],["2023-07-18",63.8517,65.206,63.8517,64.9315,188100.0],["2023-07-19",64.9406,65.8008,64.7759,65.5812,181600.0],["2023-07-20",65.6361,66.7158,65.3249,66.3681,156600.0],["2023-07-21",66.6151,66.8805,65.9838,66.7158,335700.0],["2023-07-24",66.6701,66.9263,65.5263,66.0204,182800.0],["2023-07-25",65.6086,66.3864,64.9864,66.0112,185600.0],["2023-07-26",65.7001,66.7249,65.27,66.0936,175600.0],["2023-07-27",66.0387,66.0387,63.2753,64.0439,296700.0],["2023-07-28",64.2269,64.8034,63.4125,64.6295,278000.0],["2023-07-31",64.3733,65.3799,63.7236,64.474,2582300.0],["2023-08-01",64.5197,64.8034,63.1472,63.5315,227400.0],["2023-08-02",63.2661,64.1537,62.9916,64.1354,209200.0],["2023-08-03",64.0347,64.2269,62.836,62.9733,162400.0],["2023-08-04",63.0837,64.3811,63.0837,63.7278,183800.0],["2023-08-07",63.6634,64.9792,63.6634,64.4915,162600.0],["2023-08-08",64.4915,64.5743,63.3413,64.013,147900.0],["2023-08-09",63.7738,64.4639,63.6358,63.9946,168400.0],["2023-08-10",64.5099,65.0896,63.3874,63.6266,244800.0],["2023-08-11",63.5898,64.1786,63.4978,63.6726,119500.0],["2023-08-14",63.921,63.921,62.7249,62.9825,170200.0],["2023-08-15",63.0745,63.507,62.5224,62.55,107400.0],["2023-08-16",62.8813,62.8813,61.9243,62.4396,150600.0],["2023-08-17",62.8445,63.1205,61.5931,61.6483,99700.0],["2023-08-18",61.7311,62.274,61.4827,62.0163,116700.0],["2023-08-21",61.6115,61.6115,60.7558,60.9306,127400.0],["2023-08-22",61.2067,61.4367,60.6822,61.3999,98100.0],["2023-08-23",61.8139,61.8139,60.9398,61.133,89600.0],["2023-08-24",60.9122,61.3723,60.0749,60.2865,98700.0],["2023-08-25",60.903,61.4827,60.3417,61.1974,124500.0],["2023-08-28",61.6391,61.8231,61.1238,61.3355,179500.0],["2023-08-29",61.4827,61.4827,60.8478,61.1238,95400.0],["2023-08-30",61.0318,61.4551,60.535,60.8846,97100.0],["2023-08-31",61.1974,61.5471,60.3693,60.5073,159900.0],["2023-09-01",60.8846,60.8846,60.1301,60.2037,121700.0],["2023-09-05",59.9645,60.0197,58.1426,58.4555,138700.0],["2023-09-06",58.6579,58.6763,57.5998,57.839,126100.0],["2023-09-07",58.1978,58.1978,57.5906,58.0414,95100.0],["2023-09-08",58.069,58.1242,57.7562,57.8114,74700.0],["2023-09-11",57.8758,58.6579,57.7654,58.1794,103200.0],["2023-09-12",58.1518,58.4463,57.7378,58.3543,95800.0],["2023-09-13",58.4095,59.4676,58.4095,59.256,117700.0],["2023-09-14",59.5688,60.4981,59.5688,60.0289,118800.0],["2023-09-15",59.9829,60.3325,58.6303,59.6884,553600.0],["2023-09-18",59.4676,59.6976,59.0444,59.3572,114800.0],["2023-09-19",59.5596,59.716,59.026,59.072,111900.0],["2023-09-20",58.9984,59.0444,57.7654,57.9402,135100.0],["2023-09-21",57.7194,57.8942,57.0109,57.4986,160400.0],["2023-09-22",57.1673,57.4065,56.9833,57.0293,96600.0],["2023-09-25",56.5416,57.3697,56.422,57.2317,100200.0],["2023-09-26",57.1305,57.1489,56.1736,56.2564,131700.0],["2023-09-27",56.5508,56.8913,55.8699,55.9803,165000.0],["2023-09-28",56.1276,56.652,55.2258,55.3823,178100.0],["2023-09-29",55.7595,55.8147,54.9222,55.3087,152100.0],["2023-10-02",55.2074,55.2074,52.9531,53.7536,163600.0],["2023-10-03",53.4684,53.4684,52.4103,53.0635,103900.0],["2023-10-04",53.2292,54.6554,52.5023,54.4069,167200.0],["2023-10-05",54.1769,55.1706,54.1309,54.9866,156600.0],["2023-10-06",54.5357,55.9435,53.9101,55.5663,125500.0],["2023-10-09",55.5663,56.284,55.5019,55.9803,90300.0],["2023-10-10",56.2748,56.8269,55.9987,56.284,75300.0],["2023-10-11",56.5416,56.5416,55.6675,56.4864,75300.0],["2023-10-12",56.5784,56.5784,54.3977,54.8946,88200.0],["2023-10-13",55.4835,55.4835,53.9929,54.3793,84200.0],["2023-10-16",54.5634,55.3087,53.5696,55.0878,123900.0],["2023-10-17",54.8026,55.7503,54.8026,55.051,118800.0],["2023-10-18",54.6094,54.8486,53.7996,54.2505,86800.0],["2023-10-19",54.2413,54.4437,53.3764,53.5788,131500.0],["2023-10-20",53.772,54.0113,53.2476,53.4408,222500.0],["2023-10-23",53.0359,53.5512,52.6403,52.7691,124100.0],["2023-10-24",53.4132,53.9101,53.2476,53.6892,85500.0],["2023-10-25",54.1033,55.9987,53.1832,53.7628,108300.0],["2023-10-26",54.1769,55.0602,53.2844,54.7842,103500.0],["2023-10-27",54.6186,54.6186,53.7076,53.9837,241800.0],["2023-10-30",56.6612,57.4065,55.189,56.2932,212900.0],["2023-10-31",56.238,57.5353,55.7503,57.4893,155200.0],["2023-11-01",57.6642,57.8942,56.7256,57.6918,126600.0],["2023-11-02",58.0782,58.8143,57.7286,58.5751,124500.0],["2023-11-03",59.6951,61.1762,59.0657,60.1672,150700.0],["2023-11-06",59.7414,60.2413,59.5655,59.8803,126500.0],["2023-11-07",59.6303,59.6303,58.6399,58.9454,72900.0],["2023-11-08",58.6677,58.6677,57.381,57.8531,91900.0],["2023-11-09",58.2419,58.2419,57.1496,57.4828,185700.0],["2023-11-10",57.8994,57.9827,57.1126,57.1588,114500.0],["2023-11-13",56.8719,57.4458,56.3073,57.0293,158500.0],["2023-11-14",58.39,60.7226,58.39,60.593,133500.0],["2023-11-15",60.2227,61.2595,59.834,60.1394,114500.0],["2023-11-16",60.5838,60.5838,59.8617,60.0006,71200.0],["2023-11-17",60.3431,60.6671,59.9821,60.5282,137300.0],["2023-11-20",60.5282,60.5282,59.2971,59.7692,80000.0],["2023-11-21",59.7692,59.7692,58.7325,59.4637,89600.0],["2023-11-22",59.871,60.0376,59.4452,60.0376,85600.0],["2023-11-24",60.0006,60.3246,59.8155,60.3246,24200.0],["2023-11-27",60.0654,60.5745,59.6118,60.2413,89600.0],["2023-11-28",59.9358,60.6763,59.6211,59.8895,69800.0],["2023-11-29",60.0098,60.5004,59.3249,59.6303,96700.0],["2023-11-30",59.6303,60.8892,59.4915,60.7596,176300.0],["2023-12-01",60.6485,62.0926,59.9636,61.9445,132100.0],["2023-12-04",61.5094,63.6106,61.5094,63.1571,128300.0],["2023-12-05",62.9997,63.5921,61.7223,62.5276,187900.0],["2023-12-06",62.9442,64.0457,62.6017,62.6387,121100.0],["2023-12-07",62.398,63.083,62.0648,62.9164,119900.0],["2023-12-08",63.1108,63.3885,62.4165,62.5369,68900.0],["2023-12-11",62.074,62.074,60.991,61.5001,175700.0],["2023-12-12",61.8426,61.8426,60.3616,61.7223,100100.0],["2023-12-13",61.9167,64.2493,61.0836,64.0457,177300.0],["2023-12-14",64.9898,65.1935,62.8701,63.1015,174000.0],["2023-12-15",62.8886,63.2033,61.3983,61.9907,940500.0],["2023-12-18",62.4258,62.8423,61.3706,61.5742,119500.0],["2023-12-19",61.9537,62.9534,61.5742,62.7313,106500.0],["2023-12-20",62.7961,63.7217,61.5464,61.676,163100.0],["2023-12-21",62.0185,62.3425,61.2132,61.7593,114700.0],["2023-12-22",62.2314,62.759,60.3709,61.5649,157000.0],["2023-12-26",61.6112,62.1018,61.1762,61.6205,88900.0],["2023-12-27",61.639,61.7593,60.6208,60.954,85400.0],["2023-12-28",60.5837,61.4724,60.5837,61.0836,85500.0],["2023-12-29",60.8707,60.9633,60.0376,60.4912,106600.0],["2024-01-02",59.9451,61.2965,59.9451,60.7689,112400.0],["2024-01-03",60.7041,60.8244,59.6489,59.9636,113400.0],["2024-01-04",60.4542,60.5375,59.3341,59.5841,109800.0],["2024-01-05",59.149,59.6303,58.0382,58.7787,146800.0],["2024-01-08",58.8898,59.1583,58.3067,59.0102,95700.0],["2024-01-09",59.0749,59.1675,57.9734,58.8435,98400.0],["2024-01-10",58.6584,59.8155,58.6584,59.8155,103500.0],["2024-01-11",59.3897,59.3897,57.7883,58.6491,138700.0],["2024-01-12",59.3619,59.9636,58.8065,59.0749,187700.0],["2024-01-16",58.7047,60.3061,58.4177,58.5288,238100.0],["2024-01-17",57.8901,58.6862,56.9737,57.5754,109000.0],["2024-01-18",57.381,58.0105,57.057,57.668,115800.0],["2024-01-19",57.9364,57.9364,56.6868,57.5384,290300.0],["2024-01-22",57.9364,58.6306,57.9364,58.1215,150500.0],["2024-01-23",58.5288,58.5288,57.3995,57.7883,129500.0],["2024-01-24",58.3622,58.3622,55.4001,55.4834,159400.0],["2024-01-25",56.2517,56.6497,55.5019,56.4554,305800.0],["2024-01-26",56.9552,56.9552,55.4186,55.613,105300.0],["2024-01-29",55.613,56.4368,54.891,56.3443,303200.0],["2024-01-30",56.3258,56.3258,55.4649,55.6315,148800.0],["2024-01-31",56.0018,56.5387,54.817,55.1132,180800.0],["2024-02-01",55.1224,55.9,55.0113,55.8629,102500.0],["2024-02-02",55.3598,55.9654,54.6702,55.4716,125400.0],["2024-02-05",54.9777,55.4623,54.2882,54.5304,158400.0],["2024-02-06",54.4279,55.425,54.4279,55.397,340700.0],["2024-02-07",55.4063,55.7511,54.6795,54.8007,147000.0],["2024-02-08",54.8659,54.9404,54.0179,54.9218,139400.0],["2024-02-09",54.6329,55.5834,54.5304,55.3132,123900.0],["2024-02-12",55.3877,56.8134,55.3877,56.478,129700.0],["2024-02-13",55.3411,56.0586,53.8688,54.4372,241200.0],["2024-02-14",54.9218,55.1641,54.2416,54.8193,162800.0],["2024-02-15",55.1548,56.6923,55.1548,56.3568,136700.0],["2024-02-16",55.8909,56.5432,55.1827,56.3288,125300.0],["2024-02-20",55.7325,56.9159,55.6486,55.9468,124500.0],["2024-02-21",55.9095,56.6736,55.4995,55.63,136300.0],["2024-02-22",55.63,55.63,53.1513,54.2136,242000.0],["2024-02-23",54.0272,54.0459,52.937,53.2445,180300.0],["2024-02-26",54.3627,54.3627,52.3965,53.2631,272400.0],["2024-02-27",53.5054,53.5054,52.322,52.3686,210000.0],["2024-02-28",52.1822,52.294,51.2784,51.4461,241300.0],["2024-02-29",52.117,52.5177,51.2504,51.3063,254000.0],["2024-03-01",51.2784,52.6481,50.682,52.555,243600.0],["2024-03-04",52.3034,52.9184,51.6324,52.8531,187700.0],["2024-03-05",52.8438,53.8688,52.1263,52.4618,166000.0],["2024-03-06",52.6668,53.375,52.6481,53.1979,182200.0],["2024-03-07",53.6266,53.9247,53.0675,53.3191,130400.0],["2024-03-08",53.9434,53.9434,53.2632,53.4775,116900.0],["2024-03-11",53.3191,54.4838,53.3191,54.2043,192800.0],["2024-03-12",53.8502,54.167,53.1327,53.6172,115800.0],["2024-03-13",53.4868,54.4372,53.4868,53.785,141300.0],["2024-03-14",53.4868,53.7663,51.7163,53.0209,401700.0],["2024-03-15",52.7413,53.4402,52.5456,53.1979,681200.0],["2024-03-18",53.1141,53.1141,51.9213,51.9865,158700.0],["2024-03-19",51.9959,52.6854,51.7722,51.9213,194600.0],["2024-03-20",51.6511,52.7786,51.6511,52.4152,123400.0],["2024-03-21",52.4245,53.1513,52.4245,52.7506,127200.0],["2024-03-22",53.1141,53.1141,51.9493,52.0331,137800.0],["2024-03-25",52.1077,52.3872,51.6231,51.735,115300.0],["2024-03-26",52.1729,52.1729,51.4368,51.7722,120700.0],["2024-03-27",52.1822,52.9556,52.1822,52.7786,200000.0],["2024-03-28",53.0581,53.6266,52.6575,52.732,225200.0],["2024-04-01",52.8718,52.8718,51.5765,52.1077,169000.0],["2024-04-02",51.9493,52.2847,50.9615,51.0734,172000.0],["2024-04-03",50.9056,51.6604,50.5329,50.8963,210100.0],["2024-04-04",51.4647,51.6231,50.9336,51.502,141300.0],["2024-04-05",51.1852,51.1852,50.272,50.7379,160800.0],["2024-04-08",50.9802,51.3343,50.7193,51.1479,150000.0],["2024-04-09",51.3343,51.884,51.1013,51.6045,153000.0],["2024-04-10",50.5049,50.8218,49.3495,49.8899,218300.0],["2024-04-11",50.1043,50.1508,49.4799,49.7502,135300.0],["2024-04-12",49.7968,49.8061,48.9208,49.219,120100.0],["2024-04-15",49.247,49.2656,48.3804,49.1724,191900.0],["2024-04-16",48.8929,48.8929,47.8679,48.399,153700.0],["2024-04-17",48.4829,49.1911,48.4736,48.9767,178800.0],["2024-04-18",49.2283,49.7968,49.2004,49.4706,171400.0],["2024-04-19",49.4054,50.6261,49.4054,50.5702,339500.0],["2024-04-22",50.5515,50.8497,50.0111,50.4024,124500.0],["2024-04-23",50.3838,51.6604,50.3838,51.325,153100.0],["2024-04-24",50.8497,51.8561,50.7193,51.3715,214800.0],["2024-04-25",51.3156,51.6884,50.5422,51.0734,152400.0],["2024-04-26",50.3559,50.7286,48.6506,49.8527,337300.0],["2024-04-29",50.1602,50.449,50.0577,50.1229,187000.0],["2024-04-30",49.7502,51.0361,49.6756,50.7379,317100.0],["2024-05-01",50.9802,51.9772,50.9056,51.269,205800.0],["2024-05-02",51.7443,51.8468,51.1759,51.6511,169700.0],["2024-05-03",52.2799,52.5428,51.5478,52.1204,255100.0],["2024-05-06",52.3738,52.5897,52.0922,52.4677,153100.0],["2024-05-07",52.7399,52.7492,52.1204,52.5146,209900.0],["2024-05-08",52.1955,53.3312,52.0922,53.1904,245700.0],["2024-05-09",53.3875,53.8099,52.9651,53.6597,282100.0],["2024-05-10",53.6128,54.1102,53.2749,54.0257,93900.0],["2024-05-13",54.1008,54.908,54.0351,54.4857,166400.0],["2024-05-14",55.1521,55.6683,54.7579,55.1802,213800.0],["2024-05-15",55.856,55.856,54.9643,55.2272,117500.0],["2024-05-16",55.2929,56.2315,55.1333,56.2127,132600.0],["2024-05-17",56.2502,56.5224,55.9123,56.3629,159700.0],["2024-05-20",56.3065,56.3065,55.6214,55.6589,168800.0],["2024-05-21",55.6871,56.147,55.2741,55.8372,146000.0],["2024-05-22",55.7152,56.2596,54.4481,54.6077,201900.0],["2024-05-23",54.5326,54.5326,52.5991,53.0308,162600.0],["2024-05-24",53.2843,53.2843,51.576,51.9514,201000.0],["2024-05-28",51.7637,51.9045,50.7876,50.9471,186700.0],["2024-05-29",50.5342,50.5342,49.7176,49.8302,167000.0],["2024-05-30",50.1493,50.6749,50.0836,50.4121,127800.0],["2024-05-31",50.5999,51.8576,50.5999,51.3507,295800.0],["2024-06-03",51.7825,51.8013,50.7782,50.8251,141700.0],["2024-06-04",50.8345,51.5948,50.6749,51.4446,158900.0],["2024-06-05",51.5948,51.745,50.7876,50.9753,101600.0],["2024-06-06",50.7219,51.0598,50.4497,50.6843,126000.0],["2024-06-07",50.0555,50.4028,49.4266,49.436,95700.0],["2024-06-10",49.1263,49.727,48.7696,49.2013,111500.0],["2024-06-11",48.8259,49.3797,48.6006,49.3234,118900.0],["2024-06-12",50.4591,50.4591,48.8541,48.8916,154700.0],["2024-06-13",48.8634,49.145,48.0281,48.5068,166600.0],["2024-06-14",48.1313,49.3609,48.0844,48.7978,211700.0],["2024-06-17",48.2721,49.1169,48.0938,48.9761,245000.0],["2024-06-18",48.8353,49.2389,48.5162,49.0512,266400.0],["2024-06-20",48.8541,49.3985,48.8071,49.2295,178000.0],["2024-06-21",49.436,49.971,48.9573,49.1263,450300.0],["2024-06-24",49.2764,50.4215,49.0887,50.0555,172200.0],["2024-06-25",50.1118,50.1118,49.3891,49.7364,191200.0],["2024-06-26",49.4735,50.1118,49.2671,49.7457,163600.0],["2024-06-27",49.849,50.3089,49.5674,50.1493,146300.0],["2024-06-28",50.5435,51.0598,49.849,50.8908,638100.0],["2024-07-01",51.21,51.6793,50.7594,51.4352,248000.0],["2024-07-02",51.3695,51.7731,51.3414,51.3883,150800.0],["2024-07-03",51.5478,51.6323,50.0273,50.0742,85900.0],["2024-07-05",49.9898,50.9941,49.4642,50.9753,181200.0],["2024-07-08",51.1067,51.1536,50.215,50.4028,109100.0],["2024-07-09",50.262,50.8908,49.8771,50.7688,154500.0],["2024-07-10",51.1255,51.7543,50.7782,51.7356,178200.0],["2024-07-11",52.3832,54.1759,52.3738,53.7911,184700.0],["2024-07-12",54.2604,55.2272,54.0633,54.7485,157000.0],["2024-07-15",54.8893,54.8893,53.6409,53.838,192500.0],["2024-07-16",54.4387,55.7528,54.4387,55.5838,161600.0],["2024-07-17",55.8748,57.4047,55.8748,56.4943,193500.0],["2024-07-18",56.0062,57.0293,55.7058,55.7715,109300.0],["2024-07-19",55.6589,55.8654,55.2459,55.3961,137900.0],["2024-07-22",55.49,55.978,54.9174,55.7903,168400.0],["2024-07-23",55.443,55.8936,54.7766,54.7954,201300.0],["2024-07-24",55.1708,56.2502,55.0864,55.4993,157000.0],["2024-07-25",56.4473,58.287,55.5275,57.874,294700.0],["2024-07-26",58.3621,58.3621,56.8791,57.1325,171900.0],["2024-07-29",57.2545,57.2733,55.978,56.6914,158600.0],["2024-07-30",56.9729,57.1982,56.5036,57.1982,465200.0],["2024-07-31",57.4516,57.8365,56.7852,56.8885,315100.0],["2024-08-01",57.0574,57.5267,56.147,57.0199,278000.0],["2024-08-02",56.8415,57.9022,56.7758,57.8365,311000.0],["2024-08-05",57.8365,57.8365,54.6244,55.2762,246400.0],["2024-08-06",55.229,55.9375,54.6433,55.5219,296300.0],["2024-08-07",55.7958,56.0604,55.0967,55.3329,165900.0],["2024-08-08",55.673,55.8431,54.9172,55.0873,228500.0],["2024-08-09",55.1629,55.1629,54.2087,54.5299,462600.0],["2024-08-12",54.5299,54.8133,53.6418,54.6149,245600.0],["2024-08-13",55.0684,55.7486,54.9834,55.7203,182000.0],["2024-08-14",55.6636,55.9375,55.0684,55.8525,262500.0],["2024-08-15",56.4571,56.4571,55.6352,55.7486,133100.0],["2024-08-16",55.7864,56.2777,55.6069,56.1359,163500.0],["2024-08-19",55.9092,56.2682,55.8809,56.2304,88900.0],["2024-08-20",55.9942,56.3532,55.6541,55.6636,111200.0],["2024-08-21",55.7297,55.8903,55.4935,55.5691,120700.0],["2024-08-22",55.4746,55.7769,54.341,54.5771,131000.0],["2024-08-23",54.7944,55.0967,53.6985,55.0589,205400.0],["2024-08-26",55.4085,55.4557,54.6905,54.9361,218000.0],["2024-08-27",54.9456,55.2573,54.4071,54.8039,133400.0],["2024-08-28",54.9645,56.0887,54.4354,55.7014,144000.0],["2024-08-29",55.7958,55.8998,55.3518,55.4463,118000.0],["2024-08-30",55.4652,55.8336,55.0967,55.7297,109500.0],["2024-09-03",55.3896,56.0887,55.3896,55.7392,126200.0],["2024-09-04",55.8903,56.1737,55.7014,55.9092,106600.0],["2024-09-05",56.4383,56.5611,55.9848,55.9848,126100.0],["2024-09-06",56.3816,56.5422,55.5597,55.6541,110500.0],["2024-09-09",55.5974,55.9281,55.2668,55.8147,124200.0],["2024-09-10",55.9848,57.0996,55.9848,56.8917,146700.0],["2024-09-11",56.4949,56.4949,54.9267,54.9645,127000.0],["2024-09-12",55.0212,55.2951,54.7944,54.9645,131000.0],["2024-09-13",55.4557,56.3627,55.3707,56.3438,125600.0],["2024-09-16",56.8256,57.4586,56.7406,57.4302,166400.0],["2024-09-17",57.6286,58.545,57.298,57.4775,168300.0],["2024-09-18",57.5719,57.8081,56.6839,56.7595,136100.0],["2024-09-19",56.9106,56.9106,56.0887,56.6555,112200.0],["2024-09-20",56.3627,56.4477,54.9456,55.1534,526400.0],["2024-09-23",55.5786,55.9942,55.3424,55.5408,105100.0],["2024-09-24",55.3235,55.6352,54.5204,54.5393,98800.0],["2024-09-25",54.8511,54.8511,53.7174,54.1142,136600.0],["2024-09-26",54.0292,54.7377,53.7269,53.8025,121800.0],["2024-09-27",54.2559,54.7661,54.0103,54.3032,110900.0],["2024-09-30",54.3221,54.9834,54.1237,54.8983,159100.0],["2024-10-01",54.9361,55.5597,54.6433,55.2668,140500.0],["2024-10-02",54.9928,55.4557,54.4921,54.511,114800.0],["2024-10-03",54.5205,54.6622,53.8686,54.1048,136400.0],["2024-10-04",54.0575,54.9928,53.5001,54.9739,161000.0],["2024-10-07",54.8795,54.8795,53.4246,54.0103,161300.0],["2024-10-08",53.9631,54.0386,53.5852,53.7174,82000.0],["2024-10-09",53.6041,54.1992,53.1695,53.4812,141300.0],["2024-10-10",53.264,53.5663,52.801,53.2545,144000.0],["2024-10-11",53.2829,54.3504,53.2829,54.2748,75000.0],["2024-10-14",54.596,55.7958,54.4543,55.2668,80100.0],["2024-10-15",55.5597,56.75,55.4841,55.9564,174900.0],["2024-10-16",56.2871,57.2129,56.1265,57.0429,154800.0],["2024-10-17",56.7406,56.9956,55.9659,56.2588,184500.0],["2024-10-18",56.2682,56.6083,55.9092,56.2777,251000.0],["2024-10-21",56.3627,56.6178,55.5691,56.0226,152400.0],["2024-10-22",55.4935,56.2115,55.1345,55.5219,343600.0],["2024-10-23",55.5502,56.1643,55.0023,55.3518,1207200.0],["2024-10-24",55.5219,55.5219,53.1034,53.2829,513600.0],["2024-10-25",53.6796,54.1237,53.0467,53.3017,222900.0],["2024-10-28",53.8119,55.6541,53.3773,54.5677,229500.0],["2024-10-29",53.9064,54.0386,52.9711,53.075,203800.0],["2024-10-30",53.2073,53.5001,51.8658,52.3854,180300.0],["2024-10-31",52.7444,53.2451,51.8846,52.5837,324000.0],["2024-11-01",53.1128,53.1128,51.639,51.8563,221000.0],["2024-11-04",51.8753,52.3131,51.4376,51.8658,156900.0],["2024-11-05",52.1323,53.4741,51.7326,53.2172,156600.0],["2024-11-06",53.7692,54.3687,52.3702,53.8453,303300.0],["2024-11-07",54.0356,54.1308,53.0364,53.1601,279000.0],["2024-11-08",53.1601,53.1601,53.1601,53.1601,0.0],["2024-11-11",53.3599,53.9214,52.9222,53.0078,117800.0],["2024-11-12",53.0078,53.7596,52.2941,52.4368,131500.0],["2024-11-13",52.532,52.6272,51.6184,51.8278,115900.0],["2024-11-14",51.685,51.7326,50.9903,51.2377,186600.0],["2024-11-15",51.7326,52.2846,51.5232,52.1513,153800.0],["2024-11-18",52.1608,52.9983,52.0276,52.1513,186000.0],["2024-11-19",52.0752,52.5891,51.3043,52.4844,189900.0],["2024-11-20",52.7223,53.0078,51.98,52.3417,151900.0],["2024-11-21",52.4749,52.8936,52.0276,52.6747,259100.0],["2024-11-22",52.6747,53.4551,52.6747,53.0649,388700.0],["2024-11-25",53.4646,54.226,52.9507,53.122,366900.0],["2024-11-26",53.0649,53.3314,52.2275,52.4654,312600.0],["2024-11-27",52.846,53.5122,52.532,52.6081,289200.0],["2024-11-29",52.8936,53.4646,52.8936,53.0269,97000.0],["2024-12-02",53.1125,53.1125,51.9895,52.5225,144800.0],["2024-12-03",52.4463,52.551,51.3995,51.5137,158100.0],["2024-12-04",51.2663,51.3519,49.3915,50.1528,299600.0],["2024-12-05",50.1148,50.6287,49.5057,50.5335,148600.0],["2024-12-06",50.7333,50.7333,49.9815,50.4288,105900.0],["2024-12-09",50.5145,51.371,50.1433,50.5716,168700.0],["2024-12-10",50.5716,51.3519,50.1719,51.0855,176100.0],["2024-12-11",51.2758,51.2758,50.4193,50.6382,254300.0],["2024-12-12",50.6667,51.3043,50.6191,50.9617,200900.0],["2024-12-13",50.7048,51.7802,50.6096,51.704,162100.0],["2024-12-16",51.7897,52.3892,51.1426,51.2948,211900.0],["2024-12-17",51.3234,51.9039,50.8475,50.8856,173900.0],["2024-12-18",50.9237,51.0379,48.5255,48.5255,202100.0],["2024-12-19",48.8681,49.4486,48.4874,48.5826,311100.0],["2024-12-20",48.2685,49.42,47.6119,47.7737,1103900.0],["2024-12-23",47.5833,47.9545,46.4699,46.6983,309600.0],["2024-12-24",46.5936,47.3359,46.5079,47.1456,92600.0],["2024-12-26",46.8791,47.6309,46.5746,47.5453,355600.0],["2024-12-27",47.3549,47.669,46.7173,46.9933,220800.0],["2024-12-30",46.803,47.3644,46.4223,47.1551,276300.0],["2024-12-31",47.1741,47.3454,46.5175,46.841,255300.0],["2025-01-02",47.0694,47.3264,46.3176,46.3462,249300.0],["2025-01-03",46.7744,46.8886,45.68,45.9369,229400.0],["2025-01-06",46.0987,46.251,44.7759,44.8711,201300.0],["2025-01-07",44.8711,45.2327,43.967,44.557,219000.0],["2025-01-08",44.4904,44.7283,43.7386,44.0336,219400.0],["2025-01-10",43.967,44.0431,42.9677,43.2723,276900.0],["2025-01-13",43.3103,43.9289,42.7393,43.6244,262200.0],["2025-01-14",43.6815,44.0336,43.5007,43.9575,163700.0],["2025-01-15",44.2335,44.5665,43.9955,44.3001,145000.0],["2025-01-16",44.1383,45.6705,44.1383,45.661,191800.0],["2025-01-17",45.8037,46.1082,45.4706,45.7085,271500.0],["2025-01-21",46.1653,46.7078,45.6514,45.8894,320100.0],["2025-01-22",45.5277,45.5372,43.5483,43.8528,279600.0],["2025-01-23",43.8338,44.1193,43.2342,44.0622,218900.0],["2025-01-24",43.8909,44.2144,43.6529,43.8433,161900.0],["2025-01-27",44.3381,46.7459,44.2144,46.6792,334500.0],["2025-01-28",47.2693,50.4859,47.0218,48.2209,628400.0],["2025-01-29",48.6206,48.6206,46.7078,47.2598,523700.0],["2025-01-30",47.5833,47.945,47.098,47.2217,310200.0],["2025-01-31",47.1075,48.3922,46.7363,47.8022,798600.0],["2025-02-03",48.535,50.1052,48.1353,49.5818,468700.0],["2025-02-04",49.106,49.4581,48.3161,49.2297,355500.0],["2025-02-05",49.3154,49.8959,49.0489,49.5057,293000.0],["2025-02-06",49.4867,49.6104,48.9157,49.2868,194600.0],["2025-02-07",49.087,49.087,48.1924,48.3637,187600.0],["2025-02-10",48.7763,49.1218,48.2293,48.6612,211600.0],["2025-02-11",48.4597,50.0142,48.3157,50.0142,296000.0],["2025-02-12",49.3617,50.3021,49.1122,49.995,208400.0],["2025-02-13",49.9086,50.6283,49.6496,50.542,144300.0],["2025-02-14",50.9354,51.0985,49.6112,50.2445,280900.0],["2025-02-18",50.2445,52.0294,49.9086,51.6839,341700.0],["2025-02-19",51.2233,51.6743,50.6379,50.6379,257700.0],["2025-02-20",50.1869,51.041,49.9278,50.3213,322100.0],["2025-02-21",50.6667,50.7339,50.0238,50.6187,268800.0],["2025-02-24",50.897,51.54,50.1677,50.3884,218600.0],["2025-02-25",50.3788,52.3076,50.1581,52.0581,267400.0],["2025-02-26",51.6839,51.9622,50.8011,51.1369,370700.0],["2025-02-27",51.1369,52.49,49.1889,50.1869,346500.0],["2025-02-28",50.3692,51.3384,50.0718,50.542,267600.0],["2025-03-03",50.6667,52.2693,50.3501,52.1541,289100.0],["2025-03-04",51.8662,52.8258,51.5304,52.2693,234800.0],["2025-03-05",51.7223,52.9026,51.7223,51.991,218600.0],["2025-03-06",51.7223,52.2213,50.6955,52.2213,294700.0],["2025-03-07",52.1829,53.5359,50.9066,53.2289,293300.0],["2025-03-10",53.2289,54.2172,52.9986,53.5455,217200.0],["2025-03-11",53.7374,53.7374,52.6147,52.6627,305300.0],["2025-03-12",52.4804,52.4804,50.6571,50.6955,230500.0],["2025-03-13",50.8682,51.5112,50.2829,51.3576,173500.0],["2025-03-14",51.3576,52.1349,50.446,51.9046,175300.0],["2025-03-17",52.0485,52.7395,51.4824,51.7223,165100.0],["2025-03-18",51.5112,52.3748,51.0602,51.3001,204900.0],["2025-03-19",51.0889,51.396,49.5824,50.3597,238900.0],["2025-03-20",49.9374,50.3884,49.8127,50.0334,200800.0],["2025-03-21",49.8031,50.3788,48.8339,49.3329,545500.0],["2025-03-24",49.5056,49.8607,48.9395,49.4001,176200.0],["2025-03-25",49.3329,49.4001,48.6804,49.1122,155100.0],["2025-03-26",49.1122,50.0334,49.1122,49.8415,193000.0],["2025-03-27",49.7167,50.3788,49.4768,50.1677,204900.0],["2025-03-28",50.1965,51.5975,49.9086,51.4344,284300.0],["2025-03-31",51.7127,53.5647,51.4824,52.4804,337700.0],["2025-04-01",51.2425,52.5667,51.2425,51.9814,239500.0],["2025-04-02",51.8278,52.2117,51.492,51.6935,123000.0],["2025-04-03",51.4632,53.4496,51.396,52.5283,412500.0],["2025-04-04",52.7778,53.6703,50.6283,51.3384,326000.0],["2025-04-07",51.1369,51.1369,48.7379,49.2081,369300.0],["2025-04-08",49.6783,50.3021,48.5076,48.8915,373600.0],["2025-04-09",48.4693,50.542,47.4233,48.8915,314600.0],["2025-04-10",48.6036,50.1006,48.6036,49.544,539400.0],["2025-04-11",49.5824,51.7223,49.141,51.2617,645900.0],["2025-04-14",51.2617,53.2672,50.993,53.1233,325500.0],["2025-04-15",53.1713,53.7087,52.9698,53.0081,324000.0],["2025-04-16",53.5359,53.5359,52.1061,52.1733,265600.0],["2025-04-17",52.0773,52.7395,51.9526,52.4036,204200.0],["2025-04-21",52.7395,53.0369,51.5112,51.9814,162300.0],["2025-04-22",52.6339,53.1041,51.8758,52.9985,230500.0],["2025-04-23",53.296,53.296,51.6167,52.5379,335800.0],["2025-04-24",52.5379,52.5379,51.6647,52.1733,276500.0],["2025-04-25",52.2021,52.2309,51.0026,51.5975,185500.0],["2025-04-28",51.6935,51.6935,50.6283,51.348,250700.0],["2025-04-29",52.8162,54.7066,52.0869,54.5051,262900.0],["2025-04-30",54.5051,54.8602,53.1617,54.4475,306000.0],["2025-05-01",54.1213,54.2844,53.4208,54.0637,204100.0],["2025-05-02",54.0829,54.2748,52.3268,52.9985,193100.0],["2025-05-05",53.1425,53.1425,52.2117,52.6435,198500.0],["2025-05-06",51.0506,53.6799,51.0506,52.845,140000.0],["2025-05-07",52.7682,53.248,52.346,52.3556,440500.0],["2025-05-08",52.5571,52.7395,51.089,51.1657,219700.0],["2025-05-09",51.0602,52.0869,50.6955,50.945,166300.0],["2025-05-12",51.3126,52.1734,50.0648,50.2486,432600.0],["2025-05-13",50.2583,50.2583,48.227,48.7687,472200.0],["2025-05-14",48.7687,49.6296,47.2598,48.4592,426700.0],["2025-05-15",48.7977,49.9391,48.4689,49.9004,232100.0],["2025-05-16",49.6973,50.9257,49.6876,50.8289,232600.0],["2025-05-19",50.6258,51.8155,50.4517,51.7865,231800.0],["2025-05-20",51.3513,51.9316,51.0321,51.2739,229500.0],["2025-05-21",50.5194,50.9643,50.2969,50.9353,452800.0],["2025-05-22",50.413,50.7129,49.9294,50.6258,216300.0],["2025-05-23",50.7225,51.0901,49.9971,50.7225,205700.0],["2025-05-27",50.9837,51.3609,50.5871,51.0901,213200.0],["2025-05-28",50.9257,51.0708,50.1615,50.4227,200300.0],["2025-05-29",50.2389,50.9547,50.1712,50.8193,258200.0],["2025-05-30",51.1094,51.3029,50.7419,50.7612,347000.0],["2025-06-02",50.6452,51.4963,50.0455,50.1422,207000.0],["2025-06-03",50.5194,50.9547,49.4458,50.916,272400.0],["2025-06-04",50.5097,50.6742,49.6973,49.9971,263200.0],["2025-06-05",50.1906,50.4711,49.6682,50.297,173000.0],["2025-06-06",50.5001,51.1288,49.5618,49.6199,219900.0],["2025-06-09",49.4748,50.945,49.0976,50.8483,239900.0],["2025-06-10",51.2932,52.512,51.0417,52.512,276300.0],["2025-06-11",52.6474,53.3825,51.7672,51.7865,251800.0],["2025-06-12",51.2642,51.8059,50.8096,51.7188,151800.0],["2025-06-13",51.3996,51.7672,51.1578,51.2449,160900.0],["2025-06-16",51.3996,51.7478,50.1035,50.5001,142400.0],["2025-06-17",50.2776,50.5291,49.9391,50.3937,146700.0],["2025-06-18",51.5157,51.5157,50.5388,51.0804,178300.0],["2025-06-20",51.003,51.5254,50.326,50.5678,462200.0],["2025-06-23",50.5678,52.2024,50.5678,52.1831,171000.0],["2025-06-24",51.6995,51.9896,51.003,51.1675,136400.0],["2025-06-25",50.6258,50.7806,49.8617,50.297,279100.0],["2025-06-26",49.794,50.5484,49.5232,49.9487,158700.0],["2025-06-27",49.9971,50.5291,49.6199,50.1325,378700.0],["2025-06-30",50.5194,50.5871,49.6199,50.2679,193800.0],["2025-07-01",50.2776,52.1637,50.2292,51.6124,194900.0],["2025-07-02",51.6511,51.8445,51.0901,51.3996,175000.0],["2025-07-03",51.5157,51.6027,50.7612,51.2062,116400.0],["2025-07-07",51.0708,51.7382,50.442,50.6355,158600.0],["2025-07-08",50.2969,50.5388,49.6973,50.1228,263100.0],["2025-07-09",50.0455,50.6258,49.204,49.7166,366300.0],["2025-07-10",49.4748,50.5775,49.2233,49.8423,178000.0],["2025-07-11",49.7456,49.7456,48.8558,49.2717,191400.0],["2025-07-14",49.3297,50.3743,48.9428,50.3453,331100.0],["2025-07-15",50.413,50.5775,48.3818,48.5172,365500.0],["2025-07-16",48.8364,49.5909,48.4108,48.6236,229900.0],["2025-07-17",48.5559,49.1846,48.5075,48.8461,223000.0],["2025-07-18",49.0299,49.7166,48.4979,48.5946,239400.0],["2025-07-21",48.759,49.5425,48.7107,49.1169,170400.0],["2025-07-22",49.1459,50.6452,48.9718,49.291,259300.0],["2025-07-23",49.3877,49.7456,48.0723,48.759,241800.0],["2025-07-24",48.6526,48.672,47.6854,47.6951,233900.0],["2025-07-25",47.7241,47.8305,46.8922,47.018,211700.0],["2025-07-28",46.9019,48.5559,46.0314,46.2152,212700.0],["2025-07-29",46.0797,47.6951,46.0024,46.9116,564600.0],["2025-07-30",46.7858,47.7047,46.6311,47.1244,379800.0],["2025-07-31",46.9503,47.4339,46.5537,46.7085,358200.0],["2025-08-01",47.2211,48.1013,47.0277,47.8692,261500.0],["2025-08-04",47.608,48.5269,47.608,48.14,217900.0],["2025-08-05",47.9272,48.4398,47.7628,47.9078,266100.0],["2025-08-06",47.8788,48.5172,47.8692,47.9465,185500.0],["2025-08-07",47.8885,48.7107,47.6854,48.5752,217100.0],["2025-08-08",48.4592,48.8461,48.169,48.6043,169400.0],["2025-08-11",48.5555,48.7603,48.1068,48.6725,145900.0],["2025-08-12",48.7506,49.0627,48.3019,48.7896,210100.0],["2025-08-13",48.7701,49.6284,48.5555,49.1017,247100.0],["2025-08-14",49.0725,49.2773,48.3994,48.575,182200.0],["2025-08-15",48.7701,49.0334,48.3897,48.7896,302900.0],["2025-08-18",48.7701,49.1212,48.4872,48.5067,292100.0],["2025-08-19",48.7701,49.3358,48.653,49.1895,254100.0],["2025-08-20",48.9652,49.9308,48.4189,48.8969,164200.0],["2025-08-21",48.8871,49.3943,48.6238,48.8286,171800.0],["2025-08-22",49.0822,49.9893,49.0042,49.726,236500.0],["2025-08-25",49.5211,49.687,48.7701,48.8579,177900.0],["2025-08-26",48.8774,49.1017,48.5165,48.6433,237800.0],["2025-08-27",48.8286,49.7747,48.8286,49.6674,213400.0],["2025-08-28",49.7455,50.0381,48.4287,48.6823,288200.0],["2025-08-29",48.6823,49.4138,48.6823,49.131,367000.0],["2025-09-02",49.1407,49.3943,47.6484,47.6971,294700.0],["2025-09-03",47.6971,48.458,47.5996,48.3897,239700.0],["2025-09-04",48.7506,48.7701,48.1361,48.7116,170300.0],["2025-09-05",48.6433,49.287,48.5457,49.2285,174400.0],["2025-09-08",49.2285,49.2285,48.2921,48.5653,178400.0],["2025-09-09",48.6725,48.8189,48.2043,48.497,132800.0],["2025-09-10",48.3312,48.6725,47.8825,48.3019,128200.0],["2025-09-11",48.1068,48.6238,47.941,48.5653,193200.0],["2025-09-12",48.3116,48.653,48.2043,48.4384,160000.0],["2025-09-15",48.4384,48.6335,47.385,47.5898,193000.0],["2025-09-16",47.5021,47.7459,47.0144,47.1217,209000.0],["2025-09-17",47.2875,47.9995,47.2094,47.3265,182500.0],["2025-09-18",47.3558,47.7849,47.0144,47.7166,188000.0],["2025-09-19",47.5703,48.0678,47.1509,47.5118,763500.0],["2025-09-22",47.5118,47.98,47.0144,47.3167,174700.0],["2025-09-23",47.1314,47.6679,46.751,47.5801,172800.0],["2025-09-24",47.307,47.7557,47.0339,47.2582,203800.0],["2025-09-25",47.7166,47.8239,46.7803,46.8193,340500.0],["2025-09-26",46.6827,47.4338,46.5754,47.2192,178000.0],["2025-09-29",47.1899,47.8044,46.6242,46.8193,195500.0],["2025-09-30",46.9753,47.5313,46.9266,47.5021,216400.0],["2025-10-01",47.5801,47.6874,45.9902,46.1267,315000.0],["2025-10-02",45.9609,46.0097,45.3172,45.5708,338900.0],["2025-10-03",45.5317,46.673,45.5317,45.9707,305300.0],["2025-10-06",46.2438,47.307,45.6,45.9414,211200.0],["2025-10-07",45.8439,46.673,45.639,46.4486,265200.0],["2025-10-08",46.4681,46.8778,46.1658,46.829,206600.0],["2025-10-09",46.8193,47.4533,46.5267,47.2094,183800.0],["2025-10-10",47.2875,47.8142,47.1607,47.5313,202300.0],["2025-10-13",47.7069,47.7362,46.4681,46.6242,183800.0],["2025-10-14",46.5754,47.5801,46.5754,46.6632,342600.0],["2025-10-15",46.4876,47.6971,46.4876,47.6386,331300.0],["2025-10-16",47.8239,48.7701,47.7459,48.7408,363200.0],["2025-10-17",48.7603,49.2773,48.7506,48.9944,382800.0],["2025-10-20",49.0042,50.0771,48.1556,49.843,245700.0],["2025-10-21",49.8333,49.8333,48.7408,49.6089,332500.0],["2025-10-22",49.3261,49.9015,48.6725,49.0822,268900.0],["2025-10-23",49.1797,49.5504,48.3994,49.4919,360900.0],["2025-10-24",49.5407,49.7455,49.17,49.4334,172700.0],["2025-10-27",49.1993,49.9406,48.7701,49.804,308500.0],["2025-10-28",48.1848,48.5262,46.5267,48.0873,563000.0],["2025-10-29",47.7947,47.7947,45.1123,45.444,569000.0],["2025-10-30",45.5317,46.4584,44.5759,45.005,499300.0],["2025-10-31",44.5271,45.3367,44.2247,45.1123,376200.0],["2025-11-03",45.5708,45.5708,43.8931,45.0636,313900.0],["2025-11-04",45.3464,46.5754,45.1806,46.3608,331100.0],["2025-11-05",47.268,47.5313,46.1658,46.1658,309800.0],["2025-11-06",46.1365,46.7412,45.7951,46.1365,217800.0],["2025-11-07",46.4096,46.8095,45.9902,46.4974,237900.0],["2025-11-10",46.3399,46.3399,45.4641,45.9168,178900.0],["2025-11-11",46.5564,46.7828,45.9857,46.3104,166500.0],["2025-11-12",46.1136,46.4876,45.6511,46.2612,397700.0],["2025-11-13",46.1038,46.8221,45.7593,46.6844,170400.0],["2025-11-14",46.8615,46.9501,46.0349,46.6056,181100.0],["2025-11-17",46.6056,47.0485,46.2514,46.3301,189000.0],["2025-11-18",46.4088,46.4777,45.0803,45.2378,208700.0],["2025-11-19",45.1984,45.2083,43.6633,43.7322,391200.0],["2025-11-20",44.2734,44.8245,43.555,43.7518,361700.0],["2025-11-21",43.9388,44.4997,43.0531,44.0274,521400.0],["2025-11-24",44.0175,44.4604,43.4566,44.2636,561700.0],["2025-11-25",44.5588,45.5133,44.5293,45.3264,464800.0],["2025-11-26",45.1492,46.0546,45.041,45.6413,1256400.0],["2025-11-28",45.7593,45.8774,45.1394,45.6905,215800.0],["2025-12-01",45.6314,46.3498,45.2476,46.1136,421900.0],["2025-12-02",45.9463,47.0878,45.6314,46.6942,423000.0],["2025-12-03",46.5466,47.3339,46.399,47.2355,534900.0],["2025-12-04",46.586,47.6488,46.586,46.7631,570500.0],["2025-12-05",46.8517,47.3831,46.2907,47.1469,585300.0],["2025-12-08",47.1567,47.2453,45.5822,45.8479,375500.0],["2025-12-09",45.9168,46.8221,45.6511,45.8381,339300.0],["2025-12-10",46.0546,47.5208,45.8971,47.1862,667500.0],["2025-12-11",47.511,48.1506,47.2256,47.6881,409700.0],["2025-12-12",47.4519,48.4065,47.4519,48.2687,238600.0],["2025-12-15",48.2687,48.7903,47.0878,48.0916,318100.0],["2025-12-16",48.1211,48.682,47.8161,48.5738,370600.0],["2025-12-17",48.377,49.6071,48.377,49.2528,321400.0],["2025-12-18",49.243,49.5579,48.8788,49.1544,400100.0],["2025-12-19",49.2823,49.6267,47.8948,48.1703,1218400.0],["2025-12-22",48.003,49.2528,47.9341,49.0068,391600.0],["2025-12-23",49.0265,49.1052,48.4951,48.6624,325600.0],["2025-12-24",48.6427,48.9969,48.2195,48.6132,138200.0],["2025-12-26",48.7509,48.9477,47.8554,48.0522,259800.0],["2025-12-29",48.1998,48.4459,47.8751,48.1113,239200.0],["2025-12-30",48.1408,49.3709,47.9341,48.4754,373300.0],["2025-12-31",48.7214,48.7214,48.1605,48.2097,196500.0],["2026-01-02",48.0129,48.623,47.5504,48.4655,284700.0],["2026-01-05",48.2294,49.361,47.9735,49.0658,480200.0],["2026-01-06",48.9674,49.9909,48.7116,49.8432,349700.0],["2026-01-07",49.981,50.0007,48.7116,49.7153,300100.0],["2026-01-08",49.361,50.4435,49.361,49.7153,298500.0],["2026-01-09",50.168,50.8962,50.0696,50.7683,293800.0],["2026-01-12",50.8962,51.8015,50.2959,50.9848,330500.0],["2026-01-13",50.9848,51.2997,50.4042,51.28,336700.0],["2026-01-14",51.3587,53.071,51.2111,52.8939,403700.0],["2026-01-15",52.8053,53.9075,52.8053,53.1694,465100.0],["2026-01-16",53.1891,53.4253,52.5101,52.7561,714000.0],["2026-01-20",52.4412,52.6478,51.3686,51.8311,270900.0],["2026-01-21",51.8803,52.7856,51.6835,51.9984,207000.0],["2026-01-22",51.9984,52.1361,51.5063,51.7425,227200.0],["2026-01-23",51.6835,51.8803,51.1422,51.4965,218900.0],["2026-01-26",52.2444,53.0415,51.8507,51.8803,203300.0],["2026-01-27",51.8803,52.4707,51.2209,51.5555,197400.0],["2026-01-28",51.8114,51.9295,50.1778,50.4435,454200.0],["2026-01-29",50.5911,51.3194,50.3156,51.0832,273200.0],["2026-01-30",51.2898,51.4374,50.3058,51.2111,316100.0],["2026-02-02",51.6441,51.9196,50.8273,51.6736,336900.0],["2026-02-03",51.9295,52.5593,51.5457,51.8606,281200.0],["2026-02-04",52.2542,52.579,51.6343,52.0672,263500.0],["2026-02-05",52.3625,53.0612,52.3231,52.7463,232000.0],["2026-02-06",52.8742,53.0808,51.3193,51.5358,276600.0],["2026-02-09",51.3671,51.3671,50.5137,50.9007,206900.0],["2026-02-10",50.7518,52.3,50.5236,51.8236,199600.0],["2026-02-11",51.8435,52.2107,51.5458,51.5855,180800.0],["2026-02-12",52.1015,53.4909,51.9328,52.9947,216800.0],["2026-02-13",53.2229,54.5825,53.0939,54.4734,255100.0],["2026-02-17",54.7314,55.3368,53.9077,54.1062,252700.0],["2026-02-18",54.0665,54.8207,53.5107,54.1459,363100.0],["2026-02-19",54.2054,55.2475,53.6001,54.6619,410900.0],["2026-02-20",55.1284,55.4162,54.2352,54.7711,237400.0],["2026-02-23",54.9894,55.307,53.9672,54.781,285100.0],["2026-02-24",55.1482,55.1681,54.0764,54.4238,359700.0],["2026-02-25",54.3444,54.9894,53.3123,54.7612,361500.0],["2026-02-26",54.0963,55.3368,52.5084,53.5901,485800.0],["2026-02-27",53.6497,54.7612,53.1535,53.3817,520600.0],["2026-03-02",52.9848,54.5825,52.9848,53.997,269000.0],["2026-03-03",54.7215,56.5674,53.5405,56.1605,2729200.0],["2026-03-04",56.0315,58.0064,55.7238,57.4605,2750600.0],["2026-03-05",56.5277,57.1827,55.6841,56.0712,752200.0],["2026-03-06",55.4757,57.9964,55.2375,57.7682,606500.0],["2026-03-09",57.6789,58.4827,56.5674,58.1254,630900.0],["2026-03-10",57.4506,57.9964,56.5574,56.8552,566600.0],["2026-03-11",56.6865,57.4308,55.3765,55.7437,915100.0],["2026-03-12",55.5353,57.9468,54.4635,56.9246,359200.0],["2026-03-13",58.2048,58.5423,57.4705,58.4827,396800.0],["2026-03-16",58.443,58.443,57.6094,58.2346,411100.0],["2026-03-17",58.5522,58.5522,57.3216,57.6193,391000.0],["2026-03-18",57.2819,57.798,56.3292,56.5674,342300.0],["2026-03-19",56.1803,56.6666,55.4559,56.0513,493700.0],["2026-03-20",56.3093,56.5674,55.2673,55.8727,1682300.0],["2026-03-23",56.1506,56.9048,55.5948,56.0811,469600.0],["2026-03-24",55.9421,57.4705,55.575,56.0215,379300.0],["2026-03-25",56.2498,57.2422,55.4956,56.2895,528100.0],["2026-03-26",56.488,57.7781,56.2994,57.4705,553600.0],["2026-03-27",57.3017,57.9766,57.2124,57.53,558700.0],["2026-03-30",58.0163,58.5522,57.5499,58.5224,570200.0],["2026-03-31",58.84,58.9392,57.3712,58.2247,1018800.0],["2026-04-01",57.9766,58.4033,57.3911,57.9964,598400.0],["2026-04-02",58.4728,59.2369,57.917,58.7308,535000.0],["2026-04-06",58.6415,58.8102,58.1453,58.3239,849900.0],["2026-04-07",58.3636,59.0583,58.2445,58.3239,491000.0],["2026-04-08",58.6812,58.6812,57.2621,57.7583,568700.0],["2026-04-09",57.5895,59.4156,57.5697,59.4057,526600.0],["2026-04-10",59.366,59.7232,59.0682,59.2171,268200.0],["2026-04-13",59.1179,59.2171,56.4086,57.7682,808600.0],["2026-04-14",57.9667,58.0957,56.5872,57.659,640400.0],["2026-04-15",57.7186,57.9567,56.5574,57.7781,511200.0],["2026-04-16",57.2621,59.0087,57.2621,58.969,681400.0],["2026-04-17",57.3414,57.9468,56.6567,57.6094,1053800.0],["2026-04-20",58.443,60.2194,58.0659,59.7034,828300.0],["2026-04-21",59.7034,59.9416,58.5621,58.8499,603500.0],["2026-04-22",59.0583,60.5072,58.7308,59.5843,641600.0],["2026-04-23",60.0408,61.4004,59.3759,60.8447,432200.0],["2026-04-24",60.7156,61.0034,58.9194,59.2667,1489900.0],["2026-04-27",59.2965,59.7629,58.5522,59.1079,417800.0],["2026-04-28",59.5446,60.1599,58.7507,58.8102,413500.0],["2026-04-29",59.2965,60.0408,56.9941,57.2323,570700.0],["2026-04-30",57.5002,58.0262,55.3963,55.7635,662600.0],["2026-05-01",56.3689,56.7956,55.5948,56.2994,730100.0],["2026-05-04",56.3093,57.4605,56.0116,56.8849,365000.0],["2026-05-05",57.2224,58.0361,56.8452,57.5399,379000.0],["2026-05-06",57.4705,57.5995,56.1803,57.1628,428000.0],["2026-05-07",56.6269,57.5895,56.091,56.7262,434600.0],["2026-05-08",57.1529,58.0957,56.5078,57.53,643000.0],["2026-05-11",57.72,57.8,56.95,57.39,371100.0],["2026-05-12",57.09,57.92,56.46,57.26,397500.0],["2026-05-13",56.81,57.02,55.91,56.52,494500.0],["2026-05-14",56.93,57.56,55.52,55.86,502800.0],["2026-05-15",55.86,56.38,55.08,55.24,363400.0],["2026-05-18",55.75,56.8,55.56,56.51,440500.0],["2026-05-19",56.51,57.36,56.13,56.35,616200.0],["2026-05-20",56.35,57.21,55.87,56.91,673800.0],["2026-05-21",57.09,57.7,56.58,57.58,437900.0],["2026-05-22",57.64,58.27,57.07,58.13,381200.0],["2026-05-26",58.13,58.3,57.34,57.62,366700.0],["2026-05-27",57.62,58.47,57.6,57.99,400000.0],["2026-05-28",57.82,58.39,57.11,57.26,411100.0],["2026-05-29",56.97,57.92,56.46,57.83,564800.0],["2026-06-01",57.6,57.6,56.5,56.96,332700.0],["2026-06-02",56.88,57.91,56.84,57.65,463500.0],["2026-06-03",57.46,57.69,56.06,56.1,432500.0],["2026-06-04",56.65,57.05,56.07,56.55,349700.0],["2026-06-05",57.03,58.12,56.58,57.43,297700.0],["2026-06-08",57.02,57.57,56.17,56.19,333300.0],["2026-06-09",56.3,58.52,56.0,57.64,427400.0],["2026-06-10",58.18,59.13,57.68,57.75,606100.0],["2026-06-11",58.48,58.48,56.49,56.64,483800.0],["2026-06-12",56.64,57.36,56.64,57.06,263500.0],["2026-06-15",56.94,57.33,56.04,57.2,371000.0],["2026-06-16",57.45,57.96,56.98,57.25,470600.0],["2026-06-17",56.81,57.44,56.0,56.42,366100.0],["2026-06-18",56.79,57.09,56.17,56.69,792100.0],["2026-06-22",56.64,57.25,56.45,56.7,400100.0],["2026-06-23",57.24,57.93,57.1,57.54,342500.0],["2026-06-24",57.7,59.21,57.61,59.17,423400.0],["2026-06-25",59.23,60.39,57.85,59.82,427900.0],["2026-06-26",60.25,60.9,59.34,60.69,1232000.0],["2026-06-29",60.81,61.08,59.94,61.01,458200.0],["2026-06-30",60.9,61.6,60.46,60.77,494900.0],["2026-07-01",61.18,61.79,60.23,60.74,702100.0],["2026-07-02",61.12,62.68,61.12,62.42,526300.0],["2026-07-06",62.28,62.28,61.12,61.21,470909.213668],["2026-07-07",62,63.2799,61.59,61.77,294062.520481],["2026-07-08",61.96,62,61.27,61.33,350344.532884],["2026-07-09",61.44,61.84,60.54,61.46,478636.665974],["2026-07-10",61.3,62.2,61.3,61.47,316849.490359],["2026-07-13",61.87,62.55,61.67,62.47,1093681.372227],["2026-07-14",62.47,63.19,61.97,62.94,544637.061932],["2026-07-15",62.94,63.61,62.305,62.65,494218.127108],["2026-07-16",63,64.55,62.955,64.39,719397.416058],["2026-07-17",65.19,65.56,64.32,65.43,657220.314569],["2026-07-20",65,66.05,64.38,64.52,442520.211798],["2026-07-21",64.13,64.635,63.43,64.02,699087.856793],["2026-07-22",64.02,64.3589,63.74,63.93,318753.797533],["2026-07-23",63.52,64.29,63.225,63.92,390095.066231],["2026-07-24",64.22,64.64,63.79,63.84,353697.731717],["2026-07-27",64.14,64.18,63.16,63.5,392412.54579],["2026-07-28",63.33,67.09,63.33,64.25,834786.244434],["2026-07-29",64.35,65.065,62.93,63.76,547266.92677],["2026-07-30",63.65,63.65,61.72,61.97,434904.460515],["2026-07-31",62.18,62.32,61.085,61.33,311588.779779]]}