{"t":"MSEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.3827,0.3827,0.3827,0.3827,1600.0],["1973-02-22",0.3827,0.3827,0.3827,0.3827,0.0],["1973-02-23",0.3797,0.3797,0.3797,0.3797,2400.0],["1973-02-26",0.3797,0.3797,0.3797,0.3797,0.0],["1973-02-27",0.3797,0.3797,0.3797,0.3797,0.0],["1973-02-28",0.3797,0.3797,0.3797,0.3797,0.0],["1973-03-01",0.3797,0.3797,0.3797,0.3797,0.0],["1973-03-02",0.3767,0.3767,0.3767,0.3767,1600.0],["1973-03-05",0.3767,0.3767,0.3767,0.3767,0.0],["1973-03-06",0.3767,0.3767,0.3767,0.3767,0.0],["1973-03-07",0.3767,0.3767,0.3767,0.3767,0.0],["1973-03-08",0.3767,0.3767,0.3767,0.3767,0.0],["1973-03-09",0.3767,0.3767,0.3767,0.3767,0.0],["1973-03-12",0.3797,0.3797,0.3797,0.3797,7200.0],["1973-03-13",0.3827,0.3827,0.3827,0.3827,3200.0],["1973-03-14",0.3827,0.3827,0.3827,0.3827,0.0],["1973-03-15",0.3827,0.3827,0.3827,0.3827,0.0],["1973-03-16",0.3827,0.3827,0.3827,0.3827,0.0],["1973-03-19",0.3767,0.3767,0.3767,0.3767,2400.0],["1973-03-20",0.3767,0.3767,0.3767,0.3767,0.0],["1973-03-21",0.3767,0.3767,0.3767,0.3767,0.0],["1973-03-22",0.3767,0.3767,0.3767,0.3767,0.0],["1973-03-23",0.3767,0.3767,0.3767,0.3767,1600.0],["1973-03-26",0.3767,0.3767,0.3767,0.3767,0.0],["1973-03-27",0.3767,0.3767,0.3767,0.3767,800.0],["1973-03-28",0.3736,0.3736,0.3736,0.3736,800.0],["1973-03-29",0.3736,0.3736,0.3736,0.3736,0.0],["1973-03-30",0.3736,0.3736,0.3736,0.3736,0.0],["1973-04-02",0.3706,0.3706,0.3706,0.3706,800.0],["1973-04-03",0.3706,0.3706,0.3706,0.3706,0.0],["1973-04-04",0.3706,0.3706,0.3706,0.3706,0.0],["1973-04-05",0.3767,0.3767,0.3767,0.3767,3200.0],["1973-04-06",0.3767,0.3767,0.3767,0.3767,3200.0],["1973-04-09",0.3767,0.3767,0.3767,0.3767,800.0],["1973-04-10",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-11",0.3767,0.3767,0.3767,0.3767,800.0],["1973-04-12",0.3767,0.3767,0.3767,0.3767,1600.0],["1973-04-13",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-16",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-17",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-18",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-19",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-23",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-24",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-25",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-26",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-27",0.3767,0.3767,0.3767,0.3767,0.0],["1973-04-30",0.3767,0.3767,0.3767,0.3767,0.0],["1973-05-01",0.3767,0.3767,0.3767,0.3767,0.0],["1973-05-02",0.3767,0.3767,0.3767,0.3767,0.0],["1973-05-03",0.3767,0.3767,0.3767,0.3767,0.0],["1973-05-04",0.3767,0.3767,0.3767,0.3767,0.0],["1973-05-07",0.3767,0.3767,0.3767,0.3767,0.0],["1973-05-08",0.3767,0.3767,0.3767,0.3767,0.0],["1973-05-09",0.3767,0.3767,0.3767,0.3767,0.0],["1973-05-10",0.3767,0.3767,0.3767,0.3767,0.0],["1973-05-11",0.3767,0.3767,0.3767,0.3767,0.0],["1973-05-14",0.3767,0.3858,0.3736,0.3736,800.0],["1973-05-15",0.3736,0.3736,0.3736,0.3736,0.0],["1973-05-16",0.3736,0.3736,0.3736,0.3736,0.0],["1973-05-17",0.3736,0.3858,0.3736,0.3736,1600.0],["1973-05-18",0.3736,0.3736,0.3736,0.3736,0.0],["1973-05-21",0.3736,0.3858,0.3736,0.3736,800.0],["1973-05-22",0.3736,0.3736,0.3736,0.3736,0.0],["1973-05-23",0.3736,0.3736,0.3736,0.3736,0.0],["1973-05-24",0.3736,0.3736,0.3736,0.3736,0.0],["1973-05-25",0.3736,0.3736,0.3736,0.3736,0.0],["1973-05-29",0.3827,0.401,0.3827,0.3827,800.0],["1973-05-30",0.3827,0.3949,0.3767,0.3767,1600.0],["1973-05-31",0.3767,0.3767,0.3767,0.3767,0.0],["1973-06-01",0.3767,0.3767,0.3767,0.3767,0.0],["1973-06-04",0.3767,0.3827,0.3645,0.3645,5600.0],["1973-06-05",0.3645,0.3827,0.3645,0.3645,12000.0],["1973-06-06",0.3645,0.3767,0.3584,0.3584,800.0],["1973-06-07",0.3584,0.3584,0.3584,0.3584,0.0],["1973-06-08",0.3584,0.3584,0.3584,0.3584,0.0],["1973-06-11",0.3584,0.3584,0.3584,0.3584,0.0],["1973-06-12",0.3584,0.3584,0.3584,0.3584,0.0],["1973-06-13",0.3584,0.3584,0.3584,0.3584,0.0],["1973-06-14",0.3584,0.3584,0.3584,0.3584,0.0],["1973-06-15",0.3584,0.3584,0.3584,0.3584,0.0],["1973-06-18",0.3584,0.3584,0.3584,0.3584,0.0],["1973-06-19",0.3584,0.3584,0.3584,0.3584,0.0],["1973-06-20",0.3584,0.3767,0.3584,0.3584,4000.0],["1973-06-21",0.3584,0.3584,0.3584,0.3584,0.0],["1973-06-22",0.3706,0.3888,0.3706,0.3706,8000.0],["1973-06-25",0.3706,0.3827,0.3645,0.3645,1600.0],["1973-06-26",0.3645,0.3827,0.3645,0.3645,800.0],["1973-06-27",0.3645,0.3645,0.3645,0.3645,0.0],["1973-06-28",0.3645,0.3645,0.3645,0.3645,0.0],["1973-06-29",0.3706,0.3888,0.3706,0.3706,2400.0],["1973-07-02",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-03",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-05",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-06",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-09",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-10",0.3767,0.3949,0.3767,0.3767,1600.0],["1973-07-11",0.3767,0.3888,0.3706,0.3706,1600.0],["1973-07-12",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-13",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-16",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-17",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-18",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-19",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-20",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-23",0.3706,0.3706,0.3706,0.3706,0.0],["1973-07-24",0.3767,0.3949,0.3767,0.3767,2400.0],["1973-07-25",0.3767,0.3949,0.3767,0.3767,4000.0],["1973-07-26",0.3767,0.3767,0.3767,0.3767,0.0],["1973-07-27",0.3767,0.3767,0.3767,0.3767,0.0],["1973-07-30",0.3767,0.3767,0.3767,0.3767,0.0],["1973-07-31",0.3767,0.3767,0.3767,0.3767,0.0],["1973-08-01",0.3767,0.3767,0.3767,0.3767,0.0],["1973-08-02",0.3767,0.3949,0.3767,0.3767,1600.0],["1973-08-03",0.3767,0.3767,0.3767,0.3767,0.0],["1973-08-06",0.3767,0.3888,0.3706,0.3706,800.0],["1973-08-07",0.3706,0.3706,0.3706,0.3706,0.0],["1973-08-08",0.3706,0.3706,0.3706,0.3706,0.0],["1973-08-09",0.3706,0.3706,0.3706,0.3706,0.0],["1973-08-10",0.3706,0.3706,0.3706,0.3706,0.0],["1973-08-13",0.3706,0.3827,0.3645,0.3645,1600.0],["1973-08-14",0.3645,0.3645,0.3645,0.3645,0.0],["1973-08-15",0.3645,0.3827,0.3645,0.3645,4800.0],["1973-08-16",0.3645,0.3645,0.3645,0.3645,0.0],["1973-08-17",0.3645,0.3645,0.3645,0.3645,0.0],["1973-08-20",0.3645,0.3645,0.3645,0.3645,0.0],["1973-08-21",0.3645,0.3645,0.3645,0.3645,0.0],["1973-08-22",0.3645,0.3645,0.3645,0.3645,0.0],["1973-08-23",0.3645,0.3827,0.3645,0.3645,800.0],["1973-08-24",0.3645,0.3645,0.3645,0.3645,0.0],["1973-08-27",0.3645,0.3827,0.3645,0.3645,3200.0],["1973-08-28",0.3645,0.3645,0.3645,0.3645,0.0],["1973-08-29",0.3645,0.3767,0.3584,0.3584,2400.0],["1973-08-30",0.3584,0.3584,0.3584,0.3584,0.0],["1973-08-31",0.3584,0.3767,0.3584,0.3584,1600.0],["1973-09-04",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-05",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-06",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-07",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-10",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-11",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-12",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-13",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-14",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-17",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-18",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-19",0.3584,0.3584,0.3584,0.3584,0.0],["1973-09-20",0.3645,0.3827,0.3645,0.3645,2400.0],["1973-09-21",0.3645,0.3645,0.3645,0.3645,0.0],["1973-09-24",0.3645,0.3827,0.3645,0.3645,2400.0],["1973-09-25",0.3645,0.3645,0.3645,0.3645,0.0],["1973-09-26",0.3645,0.3645,0.3645,0.3645,0.0],["1973-09-27",0.3767,0.3949,0.3767,0.3767,1600.0],["1973-09-28",0.3767,0.3767,0.3767,0.3767,0.0],["1973-10-01",0.3767,0.3767,0.3767,0.3767,0.0],["1973-10-02",0.3767,0.3767,0.3767,0.3767,0.0],["1973-10-03",0.3767,0.3767,0.3767,0.3767,0.0],["1973-10-04",0.3767,0.3767,0.3767,0.3767,0.0],["1973-10-05",0.3767,0.3767,0.3767,0.3767,0.0],["1973-10-08",0.3767,0.3949,0.3767,0.3767,1600.0],["1973-10-09",0.3767,0.3949,0.3767,0.3767,800.0],["1973-10-10",0.3767,0.3767,0.3767,0.3767,0.0],["1973-10-11",0.3767,0.3949,0.3767,0.3767,800.0],["1973-10-12",0.3767,0.3767,0.3767,0.3767,0.0],["1973-10-15",0.3767,0.3888,0.3706,0.3706,2400.0],["1973-10-16",0.3706,0.3827,0.3645,0.3645,20800.0],["1973-10-17",0.3645,0.3827,0.3645,0.3645,1600.0],["1973-10-18",0.3645,0.3645,0.3645,0.3645,0.0],["1973-10-19",0.3645,0.3645,0.3645,0.3645,0.0],["1973-10-22",0.3645,0.3827,0.3645,0.3645,1600.0],["1973-10-23",0.3645,0.3827,0.3645,0.3645,3200.0],["1973-10-24",0.3645,0.3645,0.3645,0.3645,0.0],["1973-10-25",0.3645,0.3645,0.3645,0.3645,0.0],["1973-10-26",0.3645,0.3645,0.3645,0.3645,0.0],["1973-10-29",0.3645,0.3645,0.3645,0.3645,0.0],["1973-10-30",0.3645,0.3827,0.3645,0.3645,1600.0],["1973-10-31",0.3645,0.3645,0.3645,0.3645,0.0],["1973-11-01",0.3645,0.3645,0.3645,0.3645,0.0],["1973-11-02",0.3645,0.3645,0.3645,0.3645,0.0],["1973-11-05",0.3645,0.3645,0.3645,0.3645,0.0],["1973-11-06",0.3645,0.3645,0.3645,0.3645,0.0],["1973-11-07",0.3645,0.3645,0.3645,0.3645,0.0],["1973-11-08",0.3645,0.3827,0.3645,0.3645,800.0],["1973-11-09",0.3645,0.3645,0.3645,0.3645,0.0],["1973-11-12",0.3645,0.3645,0.3645,0.3645,0.0],["1973-11-13",0.3645,0.3767,0.3584,0.3584,2400.0],["1973-11-14",0.3584,0.3584,0.3584,0.3584,0.0],["1973-11-15",0.3584,0.3584,0.3584,0.3584,0.0],["1973-11-16",0.3584,0.3767,0.3584,0.3584,1600.0],["1973-11-19",0.3584,0.3584,0.3584,0.3584,0.0],["1973-11-20",0.3584,0.3584,0.3584,0.3584,0.0],["1973-11-21",0.3584,0.3767,0.3584,0.3584,1600.0],["1973-11-23",0.3584,0.3584,0.3584,0.3584,0.0],["1973-11-26",0.3584,0.3584,0.3402,0.3402,5600.0],["1973-11-27",0.3402,0.3402,0.3402,0.3402,0.0],["1973-11-28",0.3402,0.3402,0.3402,0.3402,0.0],["1973-11-29",0.3402,0.3584,0.3402,0.3402,800.0],["1973-11-30",0.3402,0.3402,0.3402,0.3402,0.0],["1973-12-03",0.3402,0.3584,0.3402,0.3402,800.0],["1973-12-04",0.3402,0.3402,0.3402,0.3402,0.0],["1973-12-05",0.3402,0.3463,0.3281,0.3281,3200.0],["1973-12-06",0.3281,0.3281,0.3281,0.3281,0.0],["1973-12-07",0.3281,0.3463,0.3281,0.3281,800.0],["1973-12-10",0.3281,0.3281,0.3281,0.3281,0.0],["1973-12-11",0.3281,0.3281,0.3281,0.3281,0.0],["1973-12-12",0.3281,0.3281,0.3281,0.3281,0.0],["1973-12-13",0.3281,0.3341,0.3159,0.3159,2400.0],["1973-12-14",0.3159,0.3341,0.3098,0.3098,800.0],["1973-12-17",0.3098,0.3281,0.3038,0.3038,1600.0],["1973-12-18",0.3038,0.3281,0.3038,0.3038,1600.0],["1973-12-19",0.3038,0.3038,0.3038,0.3038,0.0],["1973-12-20",0.3038,0.3281,0.3038,0.3038,800.0],["1973-12-21",0.3038,0.3281,0.3038,0.3038,12000.0],["1973-12-24",0.3038,0.3281,0.3038,0.3038,5600.0],["1973-12-26",0.3038,0.3159,0.2916,0.2916,4800.0],["1973-12-27",0.2916,0.2916,0.2916,0.2916,0.0],["1973-12-28",0.2977,0.322,0.2977,0.2977,6400.0],["1973-12-31",0.322,0.3463,0.322,0.322,6400.0],["1974-01-02",0.322,0.3463,0.322,0.322,4800.0],["1974-01-03",0.322,0.3463,0.322,0.322,3200.0],["1974-01-04",0.322,0.322,0.322,0.322,0.0],["1974-01-07",0.322,0.3463,0.322,0.322,1600.0],["1974-01-08",0.322,0.322,0.322,0.322,0.0],["1974-01-09",0.322,0.322,0.322,0.322,0.0],["1974-01-10",0.322,0.322,0.322,0.322,0.0],["1974-01-11",0.322,0.322,0.322,0.322,0.0],["1974-01-14",0.322,0.322,0.322,0.322,0.0],["1974-01-15",0.322,0.322,0.322,0.322,0.0],["1974-01-16",0.322,0.3463,0.322,0.322,800.0],["1974-01-17",0.322,0.322,0.322,0.322,0.0],["1974-01-18",0.322,0.3463,0.322,0.322,800.0],["1974-01-21",0.322,0.322,0.322,0.322,0.0],["1974-01-22",0.322,0.322,0.322,0.322,0.0],["1974-01-23",0.3281,0.3524,0.3281,0.3281,9600.0],["1974-01-24",0.3341,0.3584,0.3341,0.3341,4800.0],["1974-01-25",0.3463,0.3706,0.3463,0.3463,2400.0],["1974-01-28",0.3463,0.3463,0.3463,0.3463,0.0],["1974-01-29",0.3463,0.3463,0.3463,0.3463,0.0],["1974-01-30",0.3463,0.3463,0.3463,0.3463,0.0],["1974-01-31",0.3463,0.3463,0.3463,0.3463,0.0],["1974-02-01",0.3463,0.3645,0.3402,0.3402,2400.0],["1974-02-04",0.3402,0.3524,0.3281,0.3281,2400.0],["1974-02-05",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-06",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-07",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-08",0.3281,0.3524,0.3281,0.3281,1600.0],["1974-02-11",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-12",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-13",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-14",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-15",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-19",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-20",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-21",0.3281,0.3281,0.3281,0.3281,0.0],["1974-02-22",0.3524,0.3767,0.3524,0.3524,1600.0],["1974-02-25",0.3524,0.3524,0.3524,0.3524,0.0],["1974-02-26",0.3524,0.3524,0.3524,0.3524,0.0],["1974-02-27",0.3524,0.3524,0.3524,0.3524,0.0],["1974-02-28",0.3524,0.3524,0.3524,0.3524,0.0],["1974-03-01",0.3524,0.3524,0.3524,0.3524,0.0],["1974-03-04",0.3524,0.3524,0.3524,0.3524,0.0],["1974-03-05",0.3524,0.3524,0.3524,0.3524,0.0],["1974-03-06",0.3524,0.3524,0.3524,0.3524,0.0],["1974-03-07",0.3645,0.3888,0.3645,0.3645,6400.0],["1974-03-08",0.3645,0.3888,0.3645,0.3645,800.0],["1974-03-11",0.3706,0.3949,0.3706,0.3706,800.0],["1974-03-12",0.3767,0.401,0.3767,0.3767,800.0],["1974-03-13",0.3767,0.401,0.3767,0.3767,3200.0],["1974-03-14",0.3827,0.407,0.3827,0.3827,2400.0],["1974-03-15",0.3827,0.3827,0.3827,0.3827,0.0],["1974-03-18",0.3827,0.3827,0.3827,0.3827,0.0],["1974-03-19",0.3827,0.3827,0.3827,0.3827,0.0],["1974-03-20",0.3827,0.407,0.3827,0.3827,2400.0],["1974-03-21",0.3827,0.3827,0.3827,0.3827,0.0],["1974-03-22",0.3827,0.407,0.3827,0.3827,800.0],["1974-03-25",0.3827,0.3827,0.3827,0.3827,0.0],["1974-03-26",0.3827,0.3827,0.3827,0.3827,0.0],["1974-03-27",0.3827,0.401,0.3767,0.3767,3200.0],["1974-03-28",0.3767,0.3767,0.3767,0.3767,0.0],["1974-03-29",0.3767,0.3767,0.3767,0.3767,0.0],["1974-04-01",0.3767,0.3949,0.3706,0.3706,1600.0],["1974-04-02",0.3706,0.3706,0.3706,0.3706,0.0],["1974-04-03",0.3706,0.3706,0.3706,0.3706,0.0],["1974-04-04",0.3767,0.3949,0.3767,0.3767,2400.0],["1974-04-05",0.3767,0.3767,0.3767,0.3767,0.0],["1974-04-08",0.3767,0.3767,0.3767,0.3767,0.0],["1974-04-09",0.3767,0.3767,0.3767,0.3767,0.0],["1974-04-10",0.3767,0.3767,0.3767,0.3767,0.0],["1974-04-11",0.3767,0.3949,0.3767,0.3767,800.0],["1974-04-15",0.3767,0.3767,0.3767,0.3767,0.0],["1974-04-16",0.3767,0.3767,0.3767,0.3767,0.0],["1974-04-17",0.3767,0.3767,0.3767,0.3767,0.0],["1974-04-18",0.3767,0.3767,0.3767,0.3767,0.0],["1974-04-19",0.3767,0.3949,0.3706,0.3706,3200.0],["1974-04-22",0.3706,0.3949,0.3706,0.3706,800.0],["1974-04-23",0.3706,0.3706,0.3706,0.3706,0.0],["1974-04-24",0.3706,0.3827,0.3584,0.3584,1600.0],["1974-04-25",0.3584,0.3584,0.3584,0.3584,0.0],["1974-04-26",0.3584,0.3584,0.3584,0.3584,0.0],["1974-04-29",0.3584,0.3767,0.3524,0.3524,3200.0],["1974-04-30",0.3524,0.3524,0.3524,0.3524,0.0],["1974-05-01",0.3584,0.3827,0.3584,0.3584,2400.0],["1974-05-02",0.3584,0.3584,0.3584,0.3584,0.0],["1974-05-03",0.3584,0.3584,0.3584,0.3584,0.0],["1974-05-06",0.3645,0.3888,0.3645,0.3645,4000.0],["1974-05-07",0.3645,0.3888,0.3645,0.3645,2400.0],["1974-05-08",0.3645,0.3645,0.3645,0.3645,0.0],["1974-05-09",0.3645,0.3645,0.3645,0.3645,0.0],["1974-05-10",0.3645,0.3645,0.3645,0.3645,0.0],["1974-05-13",0.3645,0.3888,0.3645,0.3645,1600.0],["1974-05-14",0.3645,0.3827,0.3584,0.3584,800.0],["1974-05-15",0.3584,0.3584,0.3584,0.3584,0.0],["1974-05-16",0.3584,0.3584,0.3584,0.3584,0.0],["1974-05-17",0.3584,0.3584,0.3584,0.3584,0.0],["1974-05-20",0.3584,0.3706,0.3463,0.3463,4000.0],["1974-05-21",0.3463,0.3463,0.3463,0.3463,0.0],["1974-05-22",0.3463,0.3463,0.3463,0.3463,0.0],["1974-05-23",0.3463,0.3463,0.3463,0.3463,0.0],["1974-05-24",0.3463,0.3463,0.3463,0.3463,0.0],["1974-05-28",0.3463,0.3463,0.3463,0.3463,0.0],["1974-05-29",0.3463,0.3584,0.3341,0.3341,4800.0],["1974-05-30",0.3341,0.3341,0.3341,0.3341,0.0],["1974-05-31",0.3341,0.3341,0.3341,0.3341,0.0],["1974-06-03",0.3341,0.3341,0.3341,0.3341,0.0],["1974-06-04",0.3341,0.3584,0.3341,0.3341,800.0],["1974-06-05",0.3341,0.3341,0.3341,0.3341,0.0],["1974-06-06",0.3341,0.3341,0.3341,0.3341,0.0],["1974-06-07",0.3463,0.3706,0.3463,0.3463,1600.0],["1974-06-10",0.3463,0.3706,0.3463,0.3463,800.0],["1974-06-11",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-12",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-13",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-14",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-17",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-18",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-19",0.3463,0.3706,0.3463,0.3463,800.0],["1974-06-20",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-21",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-24",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-25",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-26",0.3463,0.3463,0.3463,0.3463,0.0],["1974-06-27",0.3463,0.3645,0.3402,0.3402,800.0],["1974-06-28",0.3402,0.3402,0.3402,0.3402,0.0],["1974-07-01",0.3402,0.3584,0.3341,0.3341,800.0],["1974-07-02",0.3341,0.3341,0.3341,0.3341,0.0],["1974-07-03",0.3341,0.3341,0.3341,0.3341,0.0],["1974-07-05",0.3341,0.3341,0.3341,0.3341,0.0],["1974-07-08",0.3341,0.3341,0.3341,0.3341,0.0],["1974-07-09",0.3341,0.3341,0.3341,0.3341,0.0],["1974-07-10",0.3341,0.3402,0.3159,0.3159,800.0],["1974-07-11",0.3159,0.3159,0.3159,0.3159,0.0],["1974-07-12",0.3281,0.3524,0.3281,0.3281,800.0],["1974-07-15",0.3281,0.3281,0.3281,0.3281,0.0],["1974-07-16",0.3281,0.3281,0.3281,0.3281,0.0],["1974-07-17",0.3281,0.3281,0.3281,0.3281,0.0],["1974-07-18",0.3281,0.3524,0.3281,0.3281,800.0],["1974-07-19",0.3281,0.3281,0.3281,0.3281,0.0],["1974-07-22",0.3281,0.3281,0.3281,0.3281,0.0],["1974-07-23",0.3281,0.3281,0.3281,0.3281,0.0],["1974-07-24",0.3281,0.3281,0.3281,0.3281,0.0],["1974-07-25",0.3281,0.3281,0.3281,0.3281,0.0],["1974-07-26",0.3281,0.3281,0.3281,0.3281,0.0],["1974-07-29",0.3281,0.3281,0.3281,0.3281,0.0],["1974-07-30",0.3281,0.3463,0.322,0.322,2400.0],["1974-07-31",0.322,0.3463,0.322,0.322,800.0],["1974-08-01",0.322,0.3402,0.3159,0.3159,1600.0],["1974-08-02",0.3159,0.3402,0.3159,0.3159,800.0],["1974-08-05",0.3159,0.3402,0.3159,0.3159,1600.0],["1974-08-06",0.3159,0.3159,0.3159,0.3159,0.0],["1974-08-07",0.3159,0.3159,0.3159,0.3159,0.0],["1974-08-08",0.3159,0.3402,0.3159,0.3159,3200.0],["1974-08-09",0.3159,0.3159,0.3159,0.3159,0.0],["1974-08-12",0.3159,0.3159,0.3159,0.3159,0.0],["1974-08-13",0.3159,0.3159,0.3159,0.3159,0.0],["1974-08-14",0.3159,0.3159,0.3159,0.3159,0.0],["1974-08-15",0.3159,0.3159,0.3159,0.3159,0.0],["1974-08-16",0.3159,0.3159,0.3159,0.3159,0.0],["1974-08-19",0.3159,0.3281,0.3038,0.3038,2400.0],["1974-08-20",0.3038,0.3038,0.3038,0.3038,0.0],["1974-08-21",0.3038,0.3038,0.3038,0.3038,0.0],["1974-08-22",0.3038,0.3038,0.3038,0.3038,0.0],["1974-08-23",0.3038,0.3038,0.3038,0.3038,0.0],["1974-08-26",0.3038,0.3038,0.3038,0.3038,0.0],["1974-08-27",0.3038,0.3038,0.3038,0.3038,0.0],["1974-08-28",0.3038,0.3038,0.3038,0.3038,0.0],["1974-08-29",0.3038,0.3281,0.3038,0.3038,1600.0],["1974-08-30",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-03",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-04",0.3038,0.3281,0.3038,0.3038,800.0],["1974-09-05",0.3038,0.3281,0.3038,0.3038,2400.0],["1974-09-06",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-09",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-10",0.3038,0.3281,0.3038,0.3038,1600.0],["1974-09-11",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-12",0.3038,0.3281,0.3038,0.3038,3200.0],["1974-09-13",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-16",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-17",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-18",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-19",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-20",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-23",0.3038,0.3038,0.3038,0.3038,0.0],["1974-09-24",0.3038,0.3159,0.2916,0.2916,4000.0],["1974-09-25",0.2916,0.2916,0.2916,0.2916,0.0],["1974-09-26",0.2916,0.2916,0.2916,0.2916,0.0],["1974-09-27",0.2916,0.3098,0.2855,0.2855,1600.0],["1974-09-30",0.2855,0.2855,0.2855,0.2855,0.0],["1974-10-01",0.2855,0.2855,0.2855,0.2855,0.0],["1974-10-02",0.2855,0.3098,0.2855,0.2855,6400.0],["1974-10-03",0.2855,0.3098,0.2855,0.2855,2400.0],["1974-10-04",0.2855,0.2855,0.2855,0.2855,0.0],["1974-10-07",0.2855,0.2855,0.2855,0.2855,0.0],["1974-10-08",0.2855,0.2855,0.2855,0.2855,0.0],["1974-10-09",0.2855,0.2855,0.2855,0.2855,0.0],["1974-10-10",0.2855,0.2855,0.2855,0.2855,0.0],["1974-10-11",0.2855,0.2855,0.2855,0.2855,0.0],["1974-10-14",0.2855,0.2855,0.2855,0.2855,0.0],["1974-10-15",0.2855,0.2855,0.2855,0.2855,0.0],["1974-10-16",0.2916,0.3098,0.2916,0.2916,2400.0],["1974-10-17",0.2916,0.2916,0.2916,0.2916,0.0],["1974-10-18",0.2916,0.2916,0.2916,0.2916,0.0],["1974-10-21",0.2916,0.2916,0.2916,0.2916,0.0],["1974-10-22",0.2916,0.2916,0.2916,0.2916,0.0],["1974-10-23",0.2916,0.2916,0.2916,0.2916,0.0],["1974-10-24",0.2916,0.2916,0.2916,0.2916,0.0],["1974-10-25",0.2916,0.2916,0.2916,0.2916,0.0],["1974-10-28",0.2916,0.2916,0.2916,0.2916,0.0],["1974-10-29",0.2916,0.2916,0.2916,0.2916,0.0],["1974-10-30",0.2916,0.2916,0.2916,0.2916,0.0],["1974-10-31",0.2916,0.2916,0.2916,0.2916,0.0],["1974-11-01",0.2916,0.2916,0.2916,0.2916,0.0],["1974-11-04",0.2916,0.2916,0.2916,0.2916,0.0],["1974-11-05",0.2916,0.2916,0.2916,0.2916,0.0],["1974-11-06",0.2916,0.2977,0.2795,0.2795,1600.0],["1974-11-07",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-08",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-11",0.2795,0.2977,0.2795,0.2795,1600.0],["1974-11-12",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-13",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-14",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-15",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-18",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-19",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-20",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-21",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-22",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-25",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-26",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-27",0.2795,0.2795,0.2795,0.2795,0.0],["1974-11-29",0.2795,0.2795,0.2795,0.2795,0.0],["1974-12-02",0.2795,0.2795,0.2795,0.2795,0.0],["1974-12-03",0.2795,0.2795,0.2795,0.2795,0.0],["1974-12-04",0.2795,0.2795,0.2795,0.2795,0.0],["1974-12-05",0.2795,0.2795,0.2795,0.2795,0.0],["1974-12-06",0.2795,0.2795,0.2795,0.2795,0.0],["1974-12-09",0.2795,0.2795,0.2795,0.2795,0.0],["1974-12-10",0.2825,0.3007,0.2825,0.2825,1600.0],["1974-12-11",0.2825,0.2946,0.2764,0.2764,6400.0],["1974-12-12",0.2764,0.2946,0.2764,0.2764,800.0],["1974-12-13",0.2764,0.2764,0.2764,0.2764,0.0],["1974-12-16",0.2764,0.2764,0.2764,0.2764,0.0],["1974-12-17",0.2764,0.2764,0.2764,0.2764,0.0],["1974-12-18",0.2764,0.2764,0.2764,0.2764,0.0],["1974-12-19",0.2764,0.2916,0.2734,0.2734,2400.0],["1974-12-20",0.2734,0.2916,0.2734,0.2734,800.0],["1974-12-23",0.2734,0.2734,0.2734,0.2734,0.0],["1974-12-24",0.2734,0.2734,0.2734,0.2734,0.0],["1974-12-26",0.2734,0.2734,0.2734,0.2734,0.0],["1974-12-27",0.2734,0.2734,0.2734,0.2734,0.0],["1974-12-30",0.2734,0.2916,0.2734,0.2734,800.0],["1974-12-31",0.2734,0.2734,0.2734,0.2734,0.0],["1975-01-02",0.2734,0.2734,0.2734,0.2734,0.0],["1975-01-03",0.2734,0.2916,0.2734,0.2734,800.0],["1975-01-06",0.2734,0.2734,0.2734,0.2734,0.0],["1975-01-07",0.2734,0.2916,0.2734,0.2734,800.0],["1975-01-08",0.2734,0.2916,0.2734,0.2734,800.0],["1975-01-09",0.2795,0.2977,0.2795,0.2795,800.0],["1975-01-10",0.2795,0.2795,0.2795,0.2795,0.0],["1975-01-13",0.2795,0.2977,0.2795,0.2795,4000.0],["1975-01-14",0.2795,0.2795,0.2795,0.2795,0.0],["1975-01-15",0.2795,0.2795,0.2795,0.2795,0.0],["1975-01-16",0.2795,0.2795,0.2795,0.2795,0.0],["1975-01-17",0.2916,0.3098,0.2916,0.2916,2400.0],["1975-01-20",0.2916,0.2916,0.2916,0.2916,0.0],["1975-01-21",0.2916,0.2916,0.2916,0.2916,0.0],["1975-01-22",0.2916,0.2916,0.2916,0.2916,0.0],["1975-01-23",0.2916,0.2916,0.2916,0.2916,0.0],["1975-01-24",0.2916,0.2916,0.2916,0.2916,0.0],["1975-01-27",0.2916,0.3098,0.2916,0.2916,1600.0],["1975-01-28",0.2977,0.3159,0.2977,0.2977,2400.0],["1975-01-29",0.2977,0.2977,0.2977,0.2977,0.0],["1975-01-30",0.2977,0.2977,0.2977,0.2977,0.0],["1975-01-31",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-03",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-04",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-05",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-06",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-07",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-10",0.2977,0.3159,0.2977,0.2977,4800.0],["1975-02-11",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-12",0.2977,0.3159,0.2977,0.2977,1600.0],["1975-02-13",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-14",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-18",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-19",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-20",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-21",0.2977,0.3159,0.2977,0.2977,800.0],["1975-02-24",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-25",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-26",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-27",0.2977,0.2977,0.2977,0.2977,0.0],["1975-02-28",0.2977,0.3159,0.2977,0.2977,1600.0],["1975-03-03",0.2977,0.3159,0.2977,0.2977,1600.0],["1975-03-04",0.2977,0.3159,0.2977,0.2977,1600.0],["1975-03-05",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-06",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-07",0.2977,0.3159,0.2977,0.2977,5600.0],["1975-03-10",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-11",0.2977,0.3159,0.2977,0.2977,800.0],["1975-03-12",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-13",0.2977,0.3159,0.2977,0.2977,3200.0],["1975-03-14",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-17",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-18",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-19",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-20",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-21",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-24",0.2977,0.3159,0.2977,0.2977,800.0],["1975-03-25",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-26",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-27",0.2977,0.2977,0.2977,0.2977,0.0],["1975-03-31",0.2977,0.3159,0.2977,0.2977,800.0],["1975-04-01",0.2977,0.2977,0.2977,0.2977,0.0],["1975-04-02",0.2977,0.2977,0.2977,0.2977,0.0],["1975-04-03",0.2977,0.2977,0.2977,0.2977,0.0],["1975-04-04",0.2977,0.2977,0.2977,0.2977,0.0],["1975-04-07",0.2977,0.2977,0.2977,0.2977,0.0],["1975-04-08",0.2977,0.2977,0.2977,0.2977,0.0],["1975-04-09",0.3038,0.322,0.3038,0.3038,2400.0],["1975-04-10",0.3038,0.3038,0.3038,0.3038,0.0],["1975-04-11",0.3038,0.3038,0.3038,0.3038,0.0],["1975-04-14",0.3159,0.3341,0.3159,0.3159,1600.0],["1975-04-15",0.3159,0.3159,0.3159,0.3159,0.0],["1975-04-16",0.3159,0.3159,0.3159,0.3159,0.0],["1975-04-17",0.322,0.3402,0.322,0.322,4800.0],["1975-04-18",0.322,0.3281,0.3098,0.3098,800.0],["1975-04-21",0.3098,0.3098,0.3098,0.3098,0.0],["1975-04-22",0.3098,0.3098,0.3098,0.3098,0.0],["1975-04-23",0.3098,0.3098,0.3098,0.3098,0.0],["1975-04-24",0.3098,0.3098,0.3098,0.3098,0.0],["1975-04-25",0.3098,0.3098,0.3098,0.3098,0.0],["1975-04-28",0.3098,0.3098,0.3098,0.3098,0.0],["1975-04-29",0.3098,0.3098,0.3098,0.3098,0.0],["1975-04-30",0.3098,0.3098,0.3098,0.3098,0.0],["1975-05-01",0.3098,0.3098,0.3098,0.3098,0.0],["1975-05-02",0.3098,0.3098,0.3098,0.3098,0.0],["1975-05-05",0.3098,0.322,0.3038,0.3038,800.0],["1975-05-06",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-07",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-08",0.3038,0.322,0.3038,0.3038,12800.0],["1975-05-09",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-12",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-13",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-14",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-15",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-16",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-19",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-20",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-21",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-22",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-23",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-27",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-28",0.3038,0.322,0.3038,0.3038,5600.0],["1975-05-29",0.3038,0.3038,0.3038,0.3038,0.0],["1975-05-30",0.3038,0.3038,0.3038,0.3038,0.0],["1975-06-02",0.3038,0.3038,0.3038,0.3038,0.0],["1975-06-03",0.3038,0.3038,0.3038,0.3038,0.0],["1975-06-04",0.3098,0.3281,0.3098,0.3098,2400.0],["1975-06-05",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-06",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-09",0.3098,0.3281,0.3098,0.3098,800.0],["1975-06-10",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-11",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-12",0.3098,0.3281,0.3098,0.3098,800.0],["1975-06-13",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-16",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-17",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-18",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-19",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-20",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-23",0.3098,0.3281,0.3098,0.3098,1600.0],["1975-06-24",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-25",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-26",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-27",0.3098,0.3098,0.3098,0.3098,0.0],["1975-06-30",0.3098,0.3098,0.3098,0.3098,0.0],["1975-07-01",0.3098,0.3098,0.3098,0.3098,0.0],["1975-07-02",0.3098,0.3098,0.3098,0.3098,0.0],["1975-07-03",0.3098,0.3098,0.3098,0.3098,0.0],["1975-07-07",0.3098,0.3098,0.3098,0.3098,0.0],["1975-07-08",0.3098,0.3281,0.3098,0.3098,2400.0],["1975-07-09",0.3098,0.3098,0.3098,0.3098,0.0],["1975-07-10",0.3098,0.3098,0.3098,0.3098,0.0],["1975-07-11",0.3098,0.3098,0.3098,0.3098,0.0],["1975-07-14",0.322,0.3402,0.322,0.322,800.0],["1975-07-15",0.322,0.3341,0.3159,0.3159,3200.0],["1975-07-16",0.3159,0.3159,0.3159,0.3159,0.0],["1975-07-17",0.3159,0.3159,0.3159,0.3159,0.0],["1975-07-18",0.3159,0.3341,0.3159,0.3159,2400.0],["1975-07-21",0.3159,0.3159,0.3159,0.3159,0.0],["1975-07-22",0.3159,0.3159,0.3159,0.3159,0.0],["1975-07-23",0.3159,0.3341,0.3159,0.3159,800.0],["1975-07-24",0.3159,0.3341,0.3159,0.3159,4800.0],["1975-07-25",0.3159,0.3159,0.3159,0.3159,0.0],["1975-07-28",0.3159,0.3159,0.3159,0.3159,0.0],["1975-07-29",0.3159,0.3159,0.3159,0.3159,0.0],["1975-07-30",0.3159,0.3159,0.3159,0.3159,0.0],["1975-07-31",0.3159,0.3159,0.3159,0.3159,0.0],["1975-08-01",0.3159,0.322,0.3038,0.3038,2400.0],["1975-08-04",0.3038,0.3038,0.3038,0.3038,0.0],["1975-08-05",0.3038,0.3038,0.3038,0.3038,0.0],["1975-08-06",0.3038,0.322,0.3038,0.3038,800.0],["1975-08-07",0.3038,0.3038,0.3038,0.3038,0.0],["1975-08-08",0.3038,0.3038,0.3038,0.3038,0.0],["1975-08-11",0.3038,0.3159,0.2977,0.2977,1600.0],["1975-08-12",0.2977,0.2977,0.2977,0.2977,0.0],["1975-08-13",0.2977,0.2977,0.2977,0.2977,0.0],["1975-08-14",0.2977,0.2977,0.2977,0.2977,0.0],["1975-08-15",0.2977,0.2977,0.2977,0.2977,0.0],["1975-08-18",0.2977,0.2977,0.2977,0.2977,0.0],["1975-08-19",0.2977,0.2977,0.2977,0.2977,0.0],["1975-08-20",0.2977,0.2977,0.2977,0.2977,0.0],["1975-08-21",0.2977,0.2977,0.2977,0.2977,0.0],["1975-08-22",0.3007,0.3189,0.3007,0.3007,2400.0],["1975-08-25",0.3007,0.3007,0.3007,0.3007,0.0],["1975-08-26",0.3007,0.3007,0.3007,0.3007,0.0],["1975-08-27",0.3038,0.322,0.3038,0.3038,800.0],["1975-08-28",0.3038,0.322,0.3038,0.3038,800.0],["1975-08-29",0.3038,0.3038,0.3038,0.3038,0.0],["1975-09-02",0.3038,0.3038,0.3038,0.3038,0.0],["1975-09-03",0.3038,0.3038,0.3038,0.3038,0.0],["1975-09-04",0.3038,0.3038,0.3038,0.3038,0.0],["1975-09-05",0.3038,0.3038,0.3038,0.3038,0.0],["1975-09-08",0.3098,0.3281,0.3098,0.3098,3200.0],["1975-09-09",0.3098,0.3098,0.3098,0.3098,0.0],["1975-09-10",0.3098,0.3098,0.3098,0.3098,0.0],["1975-09-11",0.3098,0.3098,0.3098,0.3098,0.0],["1975-09-12",0.3098,0.3098,0.3098,0.3098,0.0],["1975-09-15",0.3098,0.3098,0.3098,0.3098,0.0],["1975-09-16",0.3098,0.3098,0.3098,0.3098,0.0],["1975-09-17",0.3159,0.3341,0.3159,0.3159,5600.0],["1975-09-18",0.3159,0.3159,0.3159,0.3159,0.0],["1975-09-19",0.3159,0.3341,0.3159,0.3159,800.0],["1975-09-22",0.3159,0.3159,0.3159,0.3159,0.0],["1975-09-23",0.3159,0.3159,0.3159,0.3159,0.0],["1975-09-24",0.3159,0.3159,0.3159,0.3159,0.0],["1975-09-25",0.3159,0.3159,0.3159,0.3159,0.0],["1975-09-26",0.3159,0.3159,0.3159,0.3159,0.0],["1975-09-29",0.3159,0.3159,0.3159,0.3159,0.0],["1975-09-30",0.3159,0.3159,0.3159,0.3159,0.0],["1975-10-01",0.3159,0.3159,0.3159,0.3159,0.0],["1975-10-02",0.3159,0.3159,0.3159,0.3159,0.0],["1975-10-03",0.3159,0.3159,0.3159,0.3159,0.0],["1975-10-06",0.3159,0.3281,0.3098,0.3098,1600.0],["1975-10-07",0.3098,0.3281,0.3098,0.3098,800.0],["1975-10-08",0.3098,0.3098,0.3098,0.3098,0.0],["1975-10-09",0.3129,0.3311,0.3129,0.3129,3200.0],["1975-10-10",0.3129,0.3129,0.3129,0.3129,0.0],["1975-10-13",0.3129,0.3129,0.3129,0.3129,0.0],["1975-10-14",0.3129,0.3129,0.3129,0.3129,0.0],["1975-10-15",0.3159,0.3341,0.3159,0.3159,1600.0],["1975-10-16",0.322,0.3402,0.322,0.322,800.0],["1975-10-17",0.322,0.322,0.322,0.322,0.0],["1975-10-20",0.3281,0.3463,0.3281,0.3281,10400.0],["1975-10-21",0.3281,0.3281,0.3281,0.3281,0.0],["1975-10-22",0.3281,0.3281,0.3281,0.3281,0.0],["1975-10-23",0.3281,0.3281,0.3281,0.3281,0.0],["1975-10-24",0.3281,0.3463,0.3281,0.3281,800.0],["1975-10-27",0.3281,0.3281,0.3281,0.3281,0.0],["1975-10-28",0.3281,0.3281,0.3281,0.3281,0.0],["1975-10-29",0.3281,0.3463,0.3281,0.3281,1600.0],["1975-10-30",0.3281,0.3281,0.3281,0.3281,0.0],["1975-10-31",0.3281,0.3463,0.3281,0.3281,800.0],["1975-11-03",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-04",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-05",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-06",0.3281,0.3463,0.3281,0.3281,2400.0],["1975-11-07",0.3281,0.3463,0.3281,0.3281,800.0],["1975-11-10",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-11",0.3281,0.3463,0.3281,0.3281,1600.0],["1975-11-12",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-13",0.3281,0.3463,0.3281,0.3281,800.0],["1975-11-14",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-17",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-18",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-19",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-20",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-21",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-24",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-25",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-26",0.3281,0.3281,0.3281,0.3281,0.0],["1975-11-28",0.3281,0.3281,0.3281,0.3281,0.0],["1975-12-01",0.3281,0.3281,0.3281,0.3281,0.0],["1975-12-02",0.3281,0.3432,0.325,0.325,800.0],["1975-12-03",0.325,0.325,0.325,0.325,0.0],["1975-12-04",0.325,0.325,0.325,0.325,0.0],["1975-12-05",0.325,0.325,0.325,0.325,0.0],["1975-12-08",0.325,0.325,0.325,0.325,0.0],["1975-12-09",0.325,0.325,0.325,0.325,0.0],["1975-12-10",0.325,0.325,0.325,0.325,0.0],["1975-12-11",0.325,0.325,0.325,0.325,0.0],["1975-12-12",0.325,0.325,0.325,0.325,0.0],["1975-12-15",0.325,0.325,0.325,0.325,0.0],["1975-12-16",0.325,0.325,0.325,0.325,0.0],["1975-12-17",0.325,0.3281,0.3038,0.3038,800.0],["1975-12-18",0.3159,0.3402,0.3159,0.3159,4800.0],["1975-12-19",0.3159,0.3159,0.3159,0.3159,0.0],["1975-12-22",0.3159,0.3402,0.3159,0.3159,800.0],["1975-12-23",0.3159,0.3159,0.3159,0.3159,0.0],["1975-12-24",0.3159,0.3159,0.3159,0.3159,0.0],["1975-12-26",0.3159,0.3159,0.3159,0.3159,0.0],["1975-12-29",0.3159,0.3159,0.3159,0.3159,0.0],["1975-12-30",0.3159,0.3159,0.3159,0.3159,0.0],["1975-12-31",0.3159,0.3159,0.3159,0.3159,0.0],["1976-01-02",0.3159,0.3402,0.3159,0.3159,6400.0],["1976-01-05",0.3159,0.3159,0.3159,0.3159,0.0],["1976-01-06",0.3159,0.3159,0.3159,0.3159,0.0],["1976-01-07",0.3159,0.3159,0.3159,0.3159,0.0],["1976-01-08",0.3159,0.3159,0.3159,0.3159,0.0],["1976-01-09",0.3159,0.3159,0.3159,0.3159,0.0],["1976-01-12",0.3159,0.3341,0.3159,0.3159,800.0],["1976-01-13",0.3159,0.3159,0.3159,0.3159,0.0],["1976-01-14",0.3159,0.3159,0.3159,0.3159,0.0],["1976-01-15",0.3281,0.3463,0.3281,0.3281,2400.0],["1976-01-16",0.3281,0.3281,0.3281,0.3281,0.0],["1976-01-19",0.3281,0.3281,0.3281,0.3281,0.0],["1976-01-20",0.3281,0.3524,0.3281,0.3281,4000.0],["1976-01-21",0.3281,0.3281,0.3281,0.3281,0.0],["1976-01-22",0.3281,0.3524,0.3281,0.3281,2400.0],["1976-01-23",0.3341,0.3584,0.3341,0.3341,2400.0],["1976-01-26",0.3402,0.3645,0.3402,0.3402,800.0],["1976-01-27",0.3402,0.3645,0.3402,0.3402,7200.0],["1976-01-28",0.3402,0.3645,0.3402,0.3402,3200.0],["1976-01-29",0.3402,0.3645,0.3402,0.3402,800.0],["1976-01-30",0.3402,0.3645,0.3402,0.3402,12800.0],["1976-02-02",0.3402,0.3645,0.3402,0.3402,8800.0],["1976-02-03",0.3402,0.3402,0.3402,0.3402,0.0],["1976-02-04",0.3402,0.3645,0.3402,0.3402,5600.0],["1976-02-05",0.3402,0.3645,0.3402,0.3402,2400.0],["1976-02-06",0.3402,0.3402,0.3402,0.3402,0.0],["1976-02-09",0.3463,0.3706,0.3463,0.3463,7200.0],["1976-02-10",0.3463,0.3645,0.3402,0.3402,3200.0],["1976-02-11",0.3402,0.3584,0.3341,0.3341,2400.0],["1976-02-12",0.3341,0.3341,0.3341,0.3341,0.0],["1976-02-13",0.3402,0.3645,0.3402,0.3402,1600.0],["1976-02-17",0.3402,0.3645,0.3402,0.3402,1600.0],["1976-02-18",0.3402,0.3645,0.3402,0.3402,9600.0],["1976-02-19",0.3463,0.3706,0.3463,0.3463,4000.0],["1976-02-20",0.3463,0.3463,0.3463,0.3463,0.0],["1976-02-23",0.3463,0.3645,0.3402,0.3402,2400.0],["1976-02-24",0.3402,0.3645,0.3402,0.3402,2400.0],["1976-02-25",0.3463,0.3706,0.3463,0.3463,2400.0],["1976-02-26",0.3463,0.3463,0.3463,0.3463,0.0],["1976-02-27",0.3463,0.3645,0.3402,0.3402,8000.0],["1976-03-01",0.3402,0.3645,0.3402,0.3402,800.0],["1976-03-02",0.3402,0.3645,0.3402,0.3402,800.0],["1976-03-03",0.3402,0.3645,0.3402,0.3402,5600.0],["1976-03-04",0.3402,0.3402,0.3402,0.3402,0.0],["1976-03-05",0.3402,0.3402,0.3402,0.3402,0.0],["1976-03-08",0.3402,0.3645,0.3402,0.3402,12800.0],["1976-03-09",0.3402,0.3645,0.3402,0.3402,800.0],["1976-03-10",0.3402,0.3645,0.3402,0.3402,23200.0],["1976-03-11",0.3402,0.3402,0.3402,0.3402,0.0],["1976-03-12",0.3402,0.3645,0.3402,0.3402,1600.0],["1976-03-15",0.3402,0.3584,0.3341,0.3341,10400.0],["1976-03-16",0.3341,0.3341,0.3341,0.3341,0.0],["1976-03-17",0.3341,0.3524,0.3281,0.3281,12000.0],["1976-03-18",0.3281,0.3281,0.3281,0.3281,0.0],["1976-03-19",0.3281,0.3524,0.3281,0.3281,800.0],["1976-03-22",0.3281,0.3281,0.3281,0.3281,0.0],["1976-03-23",0.3281,0.3524,0.3281,0.3281,3200.0],["1976-03-24",0.3402,0.3645,0.3402,0.3402,16000.0],["1976-03-25",0.3402,0.3524,0.3281,0.3281,1600.0],["1976-03-26",0.3281,0.3281,0.3281,0.3281,0.0],["1976-03-29",0.3281,0.3281,0.3281,0.3281,0.0],["1976-03-30",0.3281,0.3281,0.3281,0.3281,0.0],["1976-03-31",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-01",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-02",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-05",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-06",0.3281,0.3463,0.3281,0.3281,800.0],["1976-04-07",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-08",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-09",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-12",0.3281,0.3463,0.3281,0.3281,800.0],["1976-04-13",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-14",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-15",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-19",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-20",0.3281,0.3463,0.3281,0.3281,800.0],["1976-04-21",0.3281,0.3463,0.3281,0.3281,4800.0],["1976-04-22",0.3281,0.3463,0.3281,0.3281,800.0],["1976-04-23",0.3281,0.3463,0.3281,0.3281,1600.0],["1976-04-26",0.3281,0.3463,0.3281,0.3281,1600.0],["1976-04-27",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-28",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-29",0.3281,0.3281,0.3281,0.3281,0.0],["1976-04-30",0.3281,0.3463,0.3281,0.3281,2400.0],["1976-05-03",0.3281,0.3281,0.3281,0.3281,0.0],["1976-05-04",0.3281,0.3281,0.3281,0.3281,0.0],["1976-05-05",0.3281,0.3463,0.3281,0.3281,800.0],["1976-05-06",0.3281,0.3281,0.3281,0.3281,0.0],["1976-05-07",0.3281,0.3463,0.3281,0.3281,4800.0],["1976-05-10",0.3281,0.3281,0.3281,0.3281,0.0],["1976-05-11",0.3281,0.3281,0.3281,0.3281,0.0],["1976-05-12",0.3281,0.3463,0.3281,0.3281,800.0],["1976-05-13",0.3281,0.3463,0.3281,0.3281,800.0],["1976-05-14",0.3281,0.3281,0.3281,0.3281,0.0],["1976-05-17",0.3281,0.3463,0.3281,0.3281,2400.0],["1976-05-18",0.3281,0.3281,0.3281,0.3281,0.0],["1976-05-19",0.3281,0.3463,0.3281,0.3281,800.0],["1976-05-20",0.3281,0.3402,0.322,0.322,2400.0],["1976-05-21",0.3281,0.3463,0.3281,0.3281,3200.0],["1976-05-24",0.3281,0.3281,0.3281,0.3281,0.0],["1976-05-25",0.3341,0.3524,0.3341,0.3341,1600.0],["1976-05-26",0.3341,0.3341,0.3341,0.3341,0.0],["1976-05-27",0.3341,0.3524,0.3341,0.3341,3200.0],["1976-05-28",0.3341,0.3463,0.3281,0.3281,800.0],["1976-06-01",0.3281,0.3281,0.3281,0.3281,0.0],["1976-06-02",0.3281,0.3281,0.3281,0.3281,0.0],["1976-06-03",0.3281,0.3281,0.3281,0.3281,0.0],["1976-06-04",0.3281,0.3281,0.3281,0.3281,0.0],["1976-06-07",0.3281,0.3281,0.3281,0.3281,0.0],["1976-06-08",0.3281,0.3281,0.3281,0.3281,0.0],["1976-06-09",0.3281,0.3281,0.3281,0.3281,0.0],["1976-06-10",0.3281,0.3463,0.3281,0.3281,4000.0],["1976-06-11",0.3281,0.3463,0.3281,0.3281,4000.0],["1976-06-14",0.3281,0.3281,0.3281,0.3281,0.0],["1976-06-15",0.3311,0.3493,0.3311,0.3311,4000.0],["1976-06-16",0.3311,0.3311,0.3311,0.3311,0.0],["1976-06-17",0.3311,0.3493,0.3311,0.3311,800.0],["1976-06-18",0.3311,0.3311,0.3311,0.3311,0.0],["1976-06-21",0.3311,0.3311,0.3311,0.3311,0.0],["1976-06-22",0.3311,0.3311,0.3311,0.3311,0.0],["1976-06-23",0.3311,0.3311,0.3311,0.3311,0.0],["1976-06-24",0.3341,0.3524,0.3341,0.3341,800.0],["1976-06-25",0.3341,0.3524,0.3341,0.3341,1600.0],["1976-06-28",0.3341,0.3341,0.3341,0.3341,0.0],["1976-06-29",0.3341,0.3341,0.3341,0.3341,0.0],["1976-06-30",0.3341,0.3524,0.3341,0.3341,4800.0],["1976-07-01",0.3341,0.3524,0.3341,0.3341,4000.0],["1976-07-02",0.3341,0.3524,0.3341,0.3341,4000.0],["1976-07-06",0.3372,0.3554,0.3372,0.3372,1600.0],["1976-07-07",0.3463,0.3645,0.3463,0.3463,5600.0],["1976-07-08",0.3524,0.3706,0.3524,0.3524,2400.0],["1976-07-09",0.3584,0.3767,0.3584,0.3584,9600.0],["1976-07-12",0.3584,0.3645,0.3463,0.3463,2400.0],["1976-07-13",0.3463,0.3645,0.3463,0.3463,8800.0],["1976-07-14",0.3463,0.3463,0.3463,0.3463,0.0],["1976-07-15",0.3463,0.3645,0.3463,0.3463,1600.0],["1976-07-16",0.3463,0.3463,0.3463,0.3463,0.0],["1976-07-19",0.3463,0.3645,0.3463,0.3463,800.0],["1976-07-20",0.3463,0.3463,0.3463,0.3463,0.0],["1976-07-21",0.3524,0.3706,0.3524,0.3524,4800.0],["1976-07-22",0.3524,0.3524,0.3524,0.3524,0.0],["1976-07-23",0.3524,0.3706,0.3524,0.3524,800.0],["1976-07-26",0.3524,0.3524,0.3524,0.3524,0.0],["1976-07-27",0.3524,0.3706,0.3524,0.3524,800.0],["1976-07-28",0.3524,0.3706,0.3524,0.3524,800.0],["1976-07-29",0.3524,0.3645,0.3463,0.3463,4800.0],["1976-07-30",0.3463,0.3645,0.3463,0.3463,1600.0],["1976-08-02",0.3463,0.3645,0.3463,0.3463,2400.0],["1976-08-03",0.3463,0.3463,0.3463,0.3463,0.0],["1976-08-04",0.3463,0.3463,0.3463,0.3463,0.0],["1976-08-05",0.3463,0.3463,0.3463,0.3463,0.0],["1976-08-06",0.3463,0.3463,0.3463,0.3463,0.0],["1976-08-09",0.3463,0.3463,0.3463,0.3463,0.0],["1976-08-10",0.3463,0.3463,0.3463,0.3463,0.0],["1976-08-11",0.3463,0.3645,0.3463,0.3463,800.0],["1976-08-12",0.3463,0.3645,0.3463,0.3463,4000.0],["1976-08-13",0.3463,0.3463,0.3463,0.3463,0.0],["1976-08-16",0.3463,0.3463,0.3463,0.3463,0.0],["1976-08-17",0.3463,0.3463,0.3463,0.3463,0.0],["1976-08-18",0.3524,0.3706,0.3524,0.3524,11200.0],["1976-08-19",0.3584,0.3767,0.3584,0.3584,4000.0],["1976-08-20",0.3584,0.3767,0.3584,0.3584,2400.0],["1976-08-23",0.3584,0.3767,0.3584,0.3584,1600.0],["1976-08-24",0.3584,0.3767,0.3584,0.3584,3200.0],["1976-08-25",0.3584,0.3706,0.3524,0.3524,8800.0],["1976-08-26",0.3524,0.3706,0.3524,0.3524,6400.0],["1976-08-27",0.3524,0.3706,0.3524,0.3524,2400.0],["1976-08-30",0.3524,0.3706,0.3524,0.3524,3200.0],["1976-08-31",0.3524,0.3706,0.3524,0.3524,4000.0],["1976-09-01",0.3524,0.3706,0.3524,0.3524,800.0],["1976-09-02",0.3584,0.3767,0.3584,0.3584,8000.0],["1976-09-03",0.3584,0.3584,0.3584,0.3584,0.0],["1976-09-07",0.3584,0.3767,0.3584,0.3584,4000.0],["1976-09-08",0.3584,0.3767,0.3584,0.3584,4000.0],["1976-09-09",0.3706,0.3888,0.3706,0.3706,5600.0],["1976-09-10",0.3767,0.3949,0.3767,0.3767,2400.0],["1976-09-13",0.3827,0.401,0.3827,0.3827,4000.0],["1976-09-14",0.3827,0.3949,0.3767,0.3767,7200.0],["1976-09-15",0.3767,0.3949,0.3767,0.3767,4000.0],["1976-09-16",0.3827,0.401,0.3827,0.3827,800.0],["1976-09-17",0.3827,0.401,0.3827,0.3827,3200.0],["1976-09-20",0.3827,0.401,0.3827,0.3827,3200.0],["1976-09-21",0.3827,0.401,0.3827,0.3827,5600.0],["1976-09-22",0.3827,0.3888,0.3706,0.3706,4000.0],["1976-09-23",0.3706,0.3888,0.3706,0.3706,3200.0],["1976-09-24",0.3706,0.3706,0.3706,0.3706,0.0],["1976-09-27",0.3706,0.3706,0.3706,0.3706,0.0],["1976-09-28",0.3706,0.3827,0.3645,0.3645,1600.0],["1976-09-29",0.3706,0.3888,0.3706,0.3706,5600.0],["1976-09-30",0.3706,0.3706,0.3706,0.3706,0.0],["1976-10-01",0.3706,0.3706,0.3706,0.3706,0.0],["1976-10-04",0.3706,0.3706,0.3706,0.3706,0.0],["1976-10-05",0.3706,0.3888,0.3706,0.3706,6400.0],["1976-10-06",0.3706,0.3888,0.3706,0.3706,800.0],["1976-10-07",0.3706,0.3888,0.3706,0.3706,1600.0],["1976-10-08",0.3706,0.3888,0.3706,0.3706,3200.0],["1976-10-11",0.3706,0.3888,0.3706,0.3706,800.0],["1976-10-12",0.3767,0.3949,0.3767,0.3767,1600.0],["1976-10-13",0.3767,0.3949,0.3767,0.3767,1600.0],["1976-10-14",0.3767,0.3888,0.3706,0.3706,4800.0],["1976-10-15",0.3706,0.3888,0.3706,0.3706,3200.0],["1976-10-18",0.3767,0.3949,0.3767,0.3767,4800.0],["1976-10-19",0.3827,0.401,0.3827,0.3827,2400.0],["1976-10-20",0.3827,0.401,0.3827,0.3827,3200.0],["1976-10-21",0.3827,0.3827,0.3827,0.3827,0.0],["1976-10-22",0.3888,0.407,0.3888,0.3888,6400.0],["1976-10-25",0.3888,0.407,0.3888,0.3888,3200.0],["1976-10-26",0.3888,0.407,0.3888,0.3888,11200.0],["1976-10-27",0.3888,0.3888,0.3888,0.3888,0.0],["1976-10-28",0.3888,0.3888,0.3888,0.3888,0.0],["1976-10-29",0.3888,0.407,0.3888,0.3888,3200.0],["1976-11-01",0.3888,0.407,0.3888,0.3888,2400.0],["1976-11-03",0.3888,0.407,0.3888,0.3888,800.0],["1976-11-04",0.3888,0.407,0.3888,0.3888,1600.0],["1976-11-05",0.401,0.4192,0.401,0.401,16000.0],["1976-11-08",0.4192,0.4374,0.4192,0.4192,8800.0],["1976-11-09",0.4192,0.4374,0.4192,0.4192,7200.0],["1976-11-10",0.4192,0.4374,0.4192,0.4192,6400.0],["1976-11-11",0.4192,0.4192,0.4192,0.4192,0.0],["1976-11-12",0.4192,0.4313,0.4131,0.4131,1600.0],["1976-11-15",0.4131,0.4313,0.4131,0.4131,1600.0],["1976-11-16",0.4131,0.4313,0.4131,0.4131,800.0],["1976-11-17",0.4131,0.4313,0.4131,0.4131,10400.0],["1976-11-18",0.4253,0.4435,0.4253,0.4253,9600.0],["1976-11-19",0.4435,0.4617,0.4435,0.4435,7200.0],["1976-11-22",0.4435,0.4617,0.4435,0.4435,6400.0],["1976-11-23",0.4435,0.4617,0.4435,0.4435,1600.0],["1976-11-24",0.4435,0.4435,0.4435,0.4435,0.0],["1976-11-26",0.4435,0.4435,0.4435,0.4435,0.0],["1976-11-29",0.4435,0.4617,0.4435,0.4435,1600.0],["1976-11-30",0.4435,0.4617,0.4435,0.4435,4000.0],["1976-12-01",0.4435,0.4435,0.4435,0.4435,0.0],["1976-12-02",0.4496,0.4678,0.4496,0.4496,4000.0],["1976-12-03",0.4556,0.4739,0.4556,0.4556,4800.0],["1976-12-06",0.4556,0.4739,0.4556,0.4556,800.0],["1976-12-07",0.4556,0.4556,0.4556,0.4556,0.0],["1976-12-08",0.4556,0.4739,0.4556,0.4556,4800.0],["1976-12-09",0.4617,0.4799,0.4617,0.4617,7200.0],["1976-12-10",0.4678,0.486,0.4678,0.4678,6400.0],["1976-12-13",0.4678,0.486,0.4678,0.4678,1600.0],["1976-12-14",0.4678,0.486,0.4678,0.4678,4000.0],["1976-12-15",0.4799,0.4982,0.4799,0.4799,7200.0],["1976-12-16",0.4799,0.4982,0.4799,0.4799,800.0],["1976-12-17",0.4799,0.4982,0.4799,0.4799,2400.0],["1976-12-20",0.4799,0.4921,0.4739,0.4739,4800.0],["1976-12-21",0.4799,0.4982,0.4799,0.4799,3200.0],["1976-12-22",0.4799,0.4982,0.4799,0.4799,2400.0],["1976-12-23",0.4799,0.4799,0.4799,0.4799,0.0],["1976-12-27",0.4799,0.4982,0.4799,0.4799,4800.0],["1976-12-28",0.4799,0.4799,0.4799,0.4799,0.0],["1976-12-29",0.4921,0.5103,0.4921,0.4921,6400.0],["1976-12-30",0.4982,0.5164,0.4982,0.4982,800.0],["1976-12-31",0.5042,0.5285,0.5042,0.5042,4800.0],["1977-01-03",0.5103,0.5346,0.5103,0.5103,2400.0],["1977-01-04",0.5103,0.5346,0.5103,0.5103,2400.0],["1977-01-05",0.5103,0.5346,0.5103,0.5103,800.0],["1977-01-06",0.5103,0.5346,0.5103,0.5103,3200.0],["1977-01-07",0.5164,0.5407,0.5164,0.5164,3200.0],["1977-01-10",0.5164,0.5346,0.5103,0.5103,8000.0],["1977-01-11",0.5103,0.5346,0.5103,0.5103,2400.0],["1977-01-12",0.5103,0.5164,0.4921,0.4921,5600.0],["1977-01-13",0.4921,0.5042,0.4799,0.4799,6400.0],["1977-01-14",0.4799,0.5042,0.4799,0.4799,800.0],["1977-01-17",0.4799,0.4799,0.4799,0.4799,0.0],["1977-01-18",0.4799,0.4799,0.4799,0.4799,0.0],["1977-01-19",0.4799,0.5042,0.4799,0.4799,800.0],["1977-01-20",0.4799,0.5042,0.4799,0.4799,3200.0],["1977-01-21",0.4799,0.4799,0.4799,0.4799,0.0],["1977-01-24",0.4799,0.4799,0.4799,0.4799,0.0],["1977-01-25",0.4799,0.4921,0.4678,0.4678,800.0],["1977-01-26",0.4678,0.4678,0.4678,0.4678,0.0],["1977-01-27",0.4678,0.4678,0.4678,0.4678,0.0],["1977-01-28",0.4678,0.4921,0.4678,0.4678,3200.0],["1977-01-31",0.4678,0.4678,0.4678,0.4678,0.0],["1977-02-01",0.4678,0.4678,0.4678,0.4678,0.0],["1977-02-02",0.4678,0.4678,0.4678,0.4678,0.0],["1977-02-03",0.4678,0.4678,0.4678,0.4678,0.0],["1977-02-04",0.4739,0.4982,0.4739,0.4739,7200.0],["1977-02-07",0.4739,0.4982,0.4739,0.4739,2400.0],["1977-02-08",0.4739,0.4739,0.4739,0.4739,0.0],["1977-02-09",0.4739,0.4982,0.4739,0.4739,1600.0],["1977-02-10",0.4739,0.4739,0.4739,0.4739,0.0],["1977-02-11",0.4739,0.4739,0.4739,0.4739,0.0],["1977-02-14",0.4739,0.4739,0.4739,0.4739,0.0],["1977-02-15",0.4739,0.4982,0.4739,0.4739,3200.0],["1977-02-16",0.4739,0.4739,0.4739,0.4739,0.0],["1977-02-17",0.4739,0.4739,0.4739,0.4739,0.0],["1977-02-18",0.4739,0.4739,0.4739,0.4739,0.0],["1977-02-22",0.4799,0.5042,0.4799,0.4799,1600.0],["1977-02-23",0.486,0.5103,0.486,0.486,1600.0],["1977-02-24",0.486,0.486,0.486,0.486,0.0],["1977-02-25",0.486,0.486,0.486,0.486,0.0],["1977-02-28",0.486,0.486,0.486,0.486,0.0],["1977-03-01",0.486,0.5042,0.4799,0.4799,800.0],["1977-03-02",0.4799,0.4799,0.4799,0.4799,0.0],["1977-03-03",0.4799,0.4799,0.4799,0.4799,0.0],["1977-03-04",0.4799,0.5042,0.4799,0.4799,8800.0],["1977-03-07",0.4799,0.4799,0.4799,0.4799,0.0],["1977-03-08",0.4799,0.4982,0.4739,0.4739,800.0],["1977-03-09",0.4739,0.4739,0.4739,0.4739,0.0],["1977-03-10",0.4739,0.4739,0.4739,0.4739,0.0],["1977-03-11",0.4739,0.4739,0.4739,0.4739,0.0],["1977-03-14",0.4739,0.4982,0.4739,0.4739,1600.0],["1977-03-15",0.4739,0.4982,0.4739,0.4739,1600.0],["1977-03-16",0.4739,0.4982,0.4739,0.4739,2400.0],["1977-03-17",0.4739,0.4982,0.4739,0.4739,800.0],["1977-03-18",0.4739,0.4982,0.4739,0.4739,800.0],["1977-03-21",0.4799,0.5042,0.4799,0.4799,800.0],["1977-03-22",0.486,0.5103,0.486,0.486,1600.0],["1977-03-23",0.486,0.486,0.486,0.486,0.0],["1977-03-24",0.486,0.5103,0.486,0.486,4800.0],["1977-03-25",0.486,0.5103,0.486,0.486,4000.0],["1977-03-28",0.486,0.486,0.486,0.486,0.0],["1977-03-29",0.486,0.486,0.486,0.486,0.0],["1977-03-30",0.486,0.5103,0.486,0.486,800.0],["1977-03-31",0.486,0.5103,0.486,0.486,1600.0],["1977-04-01",0.486,0.5103,0.486,0.486,1600.0],["1977-04-04",0.486,0.486,0.486,0.486,0.0],["1977-04-05",0.486,0.486,0.486,0.486,0.0],["1977-04-06",0.486,0.486,0.486,0.486,0.0],["1977-04-07",0.486,0.486,0.486,0.486,0.0],["1977-04-11",0.486,0.5042,0.4799,0.4799,7200.0],["1977-04-12",0.486,0.5103,0.486,0.486,1600.0],["1977-04-13",0.486,0.5103,0.486,0.486,800.0],["1977-04-14",0.486,0.5103,0.486,0.486,2400.0],["1977-04-15",0.486,0.486,0.486,0.486,0.0],["1977-04-18",0.486,0.5103,0.486,0.486,3200.0],["1977-04-19",0.486,0.5103,0.486,0.486,1600.0],["1977-04-20",0.486,0.5103,0.486,0.486,2400.0],["1977-04-21",0.486,0.486,0.486,0.486,0.0],["1977-04-22",0.486,0.486,0.486,0.486,0.0],["1977-04-25",0.486,0.5103,0.486,0.486,1600.0],["1977-04-26",0.486,0.5103,0.486,0.486,1600.0],["1977-04-27",0.486,0.5103,0.486,0.486,800.0],["1977-04-28",0.486,0.5103,0.486,0.486,800.0],["1977-04-29",0.486,0.486,0.486,0.486,0.0],["1977-05-02",0.486,0.486,0.486,0.486,0.0],["1977-05-03",0.486,0.486,0.486,0.486,0.0],["1977-05-04",0.486,0.486,0.486,0.486,0.0],["1977-05-05",0.486,0.5103,0.486,0.486,8000.0],["1977-05-06",0.4921,0.5164,0.4921,0.4921,14400.0],["1977-05-09",0.4921,0.5164,0.4921,0.4921,800.0],["1977-05-10",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-11",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-12",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-13",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-16",0.4921,0.5164,0.4921,0.4921,800.0],["1977-05-17",0.4921,0.5164,0.4921,0.4921,4000.0],["1977-05-18",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-19",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-20",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-23",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-24",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-25",0.4921,0.5164,0.4921,0.4921,1600.0],["1977-05-26",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-27",0.4921,0.4921,0.4921,0.4921,0.0],["1977-05-31",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-01",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-02",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-03",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-06",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-07",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-08",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-09",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-10",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-13",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-14",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-15",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-16",0.4921,0.4921,0.4921,0.4921,0.0],["1977-06-17",0.5103,0.5346,0.5103,0.5103,13600.0],["1977-06-20",0.5103,0.5103,0.5103,0.5103,0.0],["1977-06-21",0.5164,0.5407,0.5164,0.5164,12800.0],["1977-06-22",0.5164,0.5164,0.5164,0.5164,0.0],["1977-06-23",0.5164,0.5164,0.5164,0.5164,0.0],["1977-06-24",0.5164,0.5164,0.5164,0.5164,0.0],["1977-06-27",0.5164,0.5164,0.5164,0.5164,0.0],["1977-06-28",0.5164,0.5164,0.5164,0.5164,0.0],["1977-06-29",0.5164,0.5164,0.5164,0.5164,0.0],["1977-06-30",0.5164,0.5164,0.5164,0.5164,0.0],["1977-07-01",0.5164,0.5407,0.5164,0.5164,800.0],["1977-07-05",0.5164,0.5164,0.5164,0.5164,0.0],["1977-07-06",0.5164,0.5164,0.5164,0.5164,0.0],["1977-07-07",0.5164,0.5164,0.5164,0.5164,0.0],["1977-07-08",0.5164,0.5407,0.5164,0.5164,1600.0],["1977-07-11",0.5164,0.5407,0.5164,0.5164,35200.0],["1977-07-12",0.5164,0.5407,0.5164,0.5164,1600.0],["1977-07-13",0.5164,0.5407,0.5164,0.5164,800.0],["1977-07-15",0.5164,0.5407,0.5164,0.5164,4800.0],["1977-07-18",0.5164,0.5285,0.5042,0.5042,24000.0],["1977-07-19",0.5042,0.5042,0.5042,0.5042,0.0],["1977-07-20",0.5042,0.5225,0.4982,0.4982,1600.0],["1977-07-21",0.4982,0.5164,0.4921,0.4921,1600.0],["1977-07-22",0.4921,0.4921,0.4921,0.4921,0.0],["1977-07-25",0.4921,0.4921,0.4921,0.4921,0.0],["1977-07-26",0.4921,0.4921,0.4921,0.4921,0.0],["1977-07-27",0.4921,0.4921,0.4921,0.4921,0.0],["1977-07-28",0.4921,0.4921,0.4921,0.4921,0.0],["1977-07-29",0.4921,0.5164,0.4921,0.4921,800.0],["1977-08-01",0.4921,0.4921,0.4921,0.4921,0.0],["1977-08-02",0.4921,0.4921,0.4921,0.4921,0.0],["1977-08-03",0.4921,0.5164,0.4921,0.4921,800.0],["1977-08-04",0.4921,0.4921,0.4921,0.4921,0.0],["1977-08-05",0.4921,0.4921,0.4921,0.4921,0.0],["1977-08-08",0.4921,0.5164,0.4921,0.4921,1600.0],["1977-08-09",0.4921,0.5042,0.4799,0.4799,1600.0],["1977-08-10",0.4799,0.5042,0.4799,0.4799,2400.0],["1977-08-11",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-12",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-15",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-16",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-17",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-18",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-19",0.4799,0.5042,0.4799,0.4799,800.0],["1977-08-22",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-23",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-24",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-25",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-26",0.4799,0.5042,0.4799,0.4799,1600.0],["1977-08-29",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-30",0.4799,0.4799,0.4799,0.4799,0.0],["1977-08-31",0.4799,0.4799,0.4799,0.4799,0.0],["1977-09-01",0.4799,0.5042,0.4799,0.4799,800.0],["1977-09-02",0.4799,0.4799,0.4799,0.4799,0.0],["1977-09-06",0.4799,0.5042,0.4799,0.4799,800.0],["1977-09-07",0.4799,0.5042,0.4799,0.4799,2400.0],["1977-09-08",0.4799,0.5042,0.4799,0.4799,1600.0],["1977-09-09",0.4799,0.5042,0.4799,0.4799,1600.0],["1977-09-12",0.4799,0.4799,0.4799,0.4799,0.0],["1977-09-13",0.4799,0.5042,0.4799,0.4799,800.0],["1977-09-14",0.4799,0.4799,0.4799,0.4799,0.0],["1977-09-15",0.4799,0.4799,0.4799,0.4799,0.0],["1977-09-16",0.4799,0.5042,0.4799,0.4799,800.0],["1977-09-19",0.4799,0.4799,0.4799,0.4799,0.0],["1977-09-20",0.4799,0.5042,0.4799,0.4799,2400.0],["1977-09-21",0.4799,0.5042,0.4799,0.4799,24000.0],["1977-09-22",0.4799,0.4799,0.4799,0.4799,0.0],["1977-09-23",0.486,0.5103,0.486,0.486,4000.0],["1977-09-26",0.486,0.5103,0.486,0.486,6400.0],["1977-09-27",0.486,0.5042,0.4799,0.4799,7200.0],["1977-09-28",0.4799,0.5042,0.4799,0.4799,800.0],["1977-09-29",0.486,0.5103,0.486,0.486,8000.0],["1977-09-30",0.4921,0.5164,0.4921,0.4921,4800.0],["1977-10-03",0.4982,0.5225,0.4982,0.4982,2400.0],["1977-10-04",0.4982,0.5225,0.4982,0.4982,3200.0],["1977-10-05",0.4982,0.5225,0.4982,0.4982,1600.0],["1977-10-06",0.4982,0.5225,0.4982,0.4982,1600.0],["1977-10-07",0.4982,0.4982,0.4982,0.4982,0.0],["1977-10-10",0.4982,0.4982,0.4982,0.4982,0.0],["1977-10-11",0.4982,0.5225,0.4982,0.4982,800.0],["1977-10-12",0.4982,0.5225,0.4982,0.4982,2400.0],["1977-10-13",0.4982,0.5164,0.4921,0.4921,1600.0],["1977-10-14",0.4982,0.5225,0.4982,0.4982,4000.0],["1977-10-17",0.4982,0.4982,0.4982,0.4982,0.0],["1977-10-18",0.4982,0.5225,0.4982,0.4982,6400.0],["1977-10-19",0.4982,0.4982,0.4982,0.4982,0.0],["1977-10-20",0.4982,0.5164,0.4921,0.4921,2400.0],["1977-10-21",0.4921,0.5164,0.4921,0.4921,800.0],["1977-10-24",0.4921,0.5164,0.4921,0.4921,1600.0],["1977-10-25",0.4921,0.5103,0.486,0.486,2400.0],["1977-10-26",0.486,0.486,0.486,0.486,0.0],["1977-10-27",0.486,0.486,0.486,0.486,0.0],["1977-10-28",0.4921,0.5164,0.4921,0.4921,3200.0],["1977-10-31",0.4921,0.5164,0.4921,0.4921,800.0],["1977-11-01",0.4921,0.5164,0.4921,0.4921,1600.0],["1977-11-02",0.5042,0.5285,0.5042,0.5042,5600.0],["1977-11-03",0.5225,0.5468,0.5225,0.5225,6400.0],["1977-11-04",0.5285,0.5528,0.5285,0.5285,4800.0],["1977-11-07",0.5285,0.5285,0.5285,0.5285,0.0],["1977-11-08",0.5285,0.5285,0.5285,0.5285,0.0],["1977-11-09",0.5285,0.5285,0.5285,0.5285,0.0],["1977-11-10",0.5346,0.5589,0.5346,0.5346,4000.0],["1977-11-11",0.5346,0.5589,0.5346,0.5346,2400.0],["1977-11-14",0.5346,0.5528,0.5285,0.5285,1600.0],["1977-11-15",0.5285,0.5285,0.5285,0.5285,0.0],["1977-11-16",0.5285,0.5346,0.5103,0.5103,9600.0],["1977-11-17",0.5103,0.5103,0.5103,0.5103,0.0],["1977-11-18",0.5103,0.5285,0.5042,0.5042,4800.0],["1977-11-21",0.5103,0.5346,0.5103,0.5103,5600.0],["1977-11-22",0.5103,0.5346,0.5103,0.5103,800.0],["1977-11-23",0.5103,0.5103,0.5103,0.5103,0.0],["1977-11-25",0.5103,0.5346,0.5103,0.5103,3200.0],["1977-11-28",0.5103,0.5103,0.5103,0.5103,0.0],["1977-11-29",0.5103,0.5285,0.5042,0.5042,1600.0],["1977-11-30",0.5042,0.5042,0.5042,0.5042,0.0],["1977-12-01",0.5042,0.5285,0.5042,0.5042,800.0],["1977-12-02",0.5042,0.5285,0.5042,0.5042,2400.0],["1977-12-05",0.5042,0.5042,0.5042,0.5042,0.0],["1977-12-06",0.5042,0.5042,0.5042,0.5042,0.0],["1977-12-07",0.5042,0.5042,0.5042,0.5042,0.0],["1977-12-08",0.5042,0.5042,0.5042,0.5042,0.0],["1977-12-09",0.5042,0.5285,0.5042,0.5042,800.0],["1977-12-12",0.5042,0.5285,0.5042,0.5042,9600.0],["1977-12-13",0.5103,0.5346,0.5103,0.5103,9600.0],["1977-12-14",0.5164,0.5407,0.5164,0.5164,5600.0],["1977-12-15",0.5225,0.5468,0.5225,0.5225,7200.0],["1977-12-16",0.5225,0.5468,0.5225,0.5225,5600.0],["1977-12-19",0.5225,0.5468,0.5225,0.5225,3200.0],["1977-12-20",0.5225,0.5407,0.5164,0.5164,8000.0],["1977-12-21",0.5164,0.5407,0.5164,0.5164,800.0],["1977-12-22",0.5164,0.5407,0.5164,0.5164,1600.0],["1977-12-23",0.5164,0.5164,0.5164,0.5164,0.0],["1977-12-27",0.5164,0.5164,0.5164,0.5164,0.0],["1977-12-28",0.5164,0.5407,0.5164,0.5164,800.0],["1977-12-29",0.5225,0.5468,0.5225,0.5225,3200.0],["1977-12-30",0.5225,0.5225,0.5225,0.5225,0.0],["1978-01-03",0.5225,0.5468,0.5225,0.5225,8000.0],["1978-01-04",0.5225,0.5225,0.5225,0.5225,0.0],["1978-01-05",0.5225,0.5468,0.5225,0.5225,800.0],["1978-01-06",0.5285,0.5528,0.5285,0.5285,8800.0],["1978-01-09",0.5285,0.5528,0.5285,0.5285,7200.0],["1978-01-10",0.5285,0.5468,0.5225,0.5225,6400.0],["1978-01-11",0.5225,0.5468,0.5225,0.5225,12800.0],["1978-01-12",0.5225,0.5468,0.5225,0.5225,4000.0],["1978-01-13",0.5225,0.5225,0.5225,0.5225,0.0],["1978-01-16",0.5225,0.5225,0.5225,0.5225,0.0],["1978-01-17",0.5225,0.5468,0.5225,0.5225,800.0],["1978-01-18",0.5225,0.5225,0.5225,0.5225,0.0],["1978-01-19",0.5225,0.5468,0.5225,0.5225,800.0],["1978-01-20",0.5225,0.5225,0.5225,0.5225,0.0],["1978-01-23",0.5225,0.5225,0.5225,0.5225,0.0],["1978-01-24",0.5346,0.5589,0.5346,0.5346,11200.0],["1978-01-25",0.5407,0.565,0.5407,0.5407,1600.0],["1978-01-26",0.5407,0.565,0.5407,0.5407,3200.0],["1978-01-27",0.5407,0.565,0.5407,0.5407,1600.0],["1978-01-30",0.5407,0.5407,0.5407,0.5407,0.0],["1978-01-31",0.5407,0.5407,0.5407,0.5407,0.0],["1978-02-01",0.5407,0.5407,0.5407,0.5407,0.0],["1978-02-02",0.5407,0.5407,0.5407,0.5407,0.0],["1978-02-03",0.5407,0.565,0.5407,0.5407,800.0],["1978-02-06",0.5407,0.5407,0.5407,0.5407,0.0],["1978-02-07",0.5407,0.5407,0.5407,0.5407,0.0],["1978-02-08",0.5407,0.565,0.5407,0.5407,800.0],["1978-02-09",0.5407,0.5407,0.5407,0.5407,0.0],["1978-02-10",0.5407,0.5407,0.5407,0.5407,0.0],["1978-02-13",0.5407,0.5407,0.5407,0.5407,0.0],["1978-02-14",0.5407,0.5407,0.5407,0.5407,0.0],["1978-02-15",0.5407,0.565,0.5407,0.5407,800.0],["1978-02-16",0.5407,0.565,0.5407,0.5407,4800.0],["1978-02-17",0.5407,0.565,0.5407,0.5407,3200.0],["1978-02-21",0.5407,0.565,0.5407,0.5407,1600.0],["1978-02-22",0.5407,0.565,0.5407,0.5407,4800.0],["1978-02-23",0.5407,0.5589,0.5346,0.5346,4800.0],["1978-02-24",0.5346,0.5589,0.5346,0.5346,1600.0],["1978-02-27",0.5346,0.5589,0.5346,0.5346,16000.0],["1978-02-28",0.5346,0.5346,0.5346,0.5346,0.0],["1978-03-01",0.5346,0.5346,0.5346,0.5346,0.0],["1978-03-02",0.5346,0.5468,0.5225,0.5225,4000.0],["1978-03-03",0.5225,0.5468,0.5225,0.5225,1600.0],["1978-03-06",0.5225,0.5225,0.5225,0.5225,0.0],["1978-03-07",0.5225,0.5225,0.5225,0.5225,0.0],["1978-03-08",0.5225,0.5407,0.5164,0.5164,5600.0],["1978-03-09",0.5164,0.5346,0.5103,0.5103,3200.0],["1978-03-10",0.5103,0.5103,0.5103,0.5103,0.0],["1978-03-13",0.5103,0.5103,0.5103,0.5103,0.0],["1978-03-14",0.5103,0.5103,0.5103,0.5103,0.0],["1978-03-15",0.5103,0.5346,0.5103,0.5103,800.0],["1978-03-16",0.5103,0.5103,0.5103,0.5103,0.0],["1978-03-17",0.5103,0.5346,0.5103,0.5103,1600.0],["1978-03-20",0.5164,0.5407,0.5164,0.5164,2400.0],["1978-03-21",0.5164,0.5164,0.5164,0.5164,0.0],["1978-03-22",0.5164,0.5164,0.5164,0.5164,0.0],["1978-03-23",0.5164,0.5164,0.5164,0.5164,0.0],["1978-03-27",0.5164,0.5164,0.5164,0.5164,0.0],["1978-03-28",0.5164,0.5164,0.5164,0.5164,0.0],["1978-03-29",0.5164,0.5407,0.5164,0.5164,2400.0],["1978-03-30",0.5164,0.5407,0.5164,0.5164,4800.0],["1978-03-31",0.5164,0.5164,0.5164,0.5164,0.0],["1978-04-03",0.5164,0.5407,0.5164,0.5164,800.0],["1978-04-04",0.5164,0.5164,0.5164,0.5164,0.0],["1978-04-05",0.5164,0.5164,0.5164,0.5164,0.0],["1978-04-06",0.5164,0.5164,0.5164,0.5164,0.0],["1978-04-07",0.5164,0.5407,0.5164,0.5164,800.0],["1978-04-10",0.5164,0.5164,0.5164,0.5164,0.0],["1978-04-11",0.5164,0.5164,0.5164,0.5164,0.0],["1978-04-12",0.5285,0.5528,0.5285,0.5285,3200.0],["1978-04-13",0.5285,0.5528,0.5285,0.5285,800.0],["1978-04-14",0.5285,0.5528,0.5285,0.5285,800.0],["1978-04-17",0.5285,0.5285,0.5285,0.5285,0.0],["1978-04-18",0.5346,0.5589,0.5346,0.5346,800.0],["1978-04-19",0.5346,0.5528,0.5285,0.5285,2400.0],["1978-04-20",0.5346,0.5589,0.5346,0.5346,7200.0],["1978-04-21",0.5346,0.5346,0.5346,0.5346,0.0],["1978-04-24",0.5346,0.5528,0.5285,0.5285,3200.0],["1978-04-25",0.5285,0.5528,0.5285,0.5285,1600.0],["1978-04-26",0.5285,0.5528,0.5285,0.5285,1600.0],["1978-04-27",0.5285,0.5285,0.5285,0.5285,0.0],["1978-04-28",0.5285,0.5468,0.5225,0.5225,4800.0],["1978-05-01",0.5225,0.5468,0.5225,0.5225,8000.0],["1978-05-02",0.5225,0.5468,0.5225,0.5225,800.0],["1978-05-03",0.5225,0.5225,0.5225,0.5225,0.0],["1978-05-04",0.5225,0.5468,0.5225,0.5225,800.0],["1978-05-05",0.5225,0.5225,0.5225,0.5225,0.0],["1978-05-08",0.5225,0.5468,0.5225,0.5225,1600.0],["1978-05-09",0.5225,0.5225,0.5225,0.5225,0.0],["1978-05-10",0.5225,0.5407,0.5164,0.5164,800.0],["1978-05-11",0.5225,0.5468,0.5225,0.5225,1600.0],["1978-05-12",0.5225,0.5225,0.5225,0.5225,0.0],["1978-05-15",0.5225,0.5225,0.5225,0.5225,0.0],["1978-05-16",0.5225,0.5407,0.5164,0.5164,1600.0],["1978-05-17",0.5164,0.5407,0.5164,0.5164,1600.0],["1978-05-18",0.5164,0.5164,0.5164,0.5164,0.0],["1978-05-19",0.5164,0.5346,0.5103,0.5103,8000.0],["1978-05-22",0.5103,0.5103,0.5103,0.5103,0.0],["1978-05-23",0.5103,0.5346,0.5103,0.5103,1600.0],["1978-05-24",0.5103,0.5285,0.5042,0.5042,2400.0],["1978-05-25",0.5042,0.5042,0.5042,0.5042,0.0],["1978-05-26",0.5042,0.5042,0.5042,0.5042,0.0],["1978-05-30",0.5042,0.5285,0.5042,0.5042,800.0],["1978-05-31",0.5042,0.5285,0.5042,0.5042,800.0],["1978-06-01",0.5042,0.5225,0.4982,0.4982,2400.0],["1978-06-02",0.4982,0.4982,0.4982,0.4982,0.0],["1978-06-05",0.4982,0.5225,0.4982,0.4982,3200.0],["1978-06-06",0.4982,0.5103,0.486,0.486,5600.0],["1978-06-07",0.486,0.486,0.486,0.486,0.0],["1978-06-08",0.486,0.5042,0.4799,0.4799,5600.0],["1978-06-09",0.4799,0.4982,0.4739,0.4739,2400.0],["1978-06-12",0.4739,0.4982,0.4739,0.4739,800.0],["1978-06-13",0.4739,0.4739,0.4739,0.4739,0.0],["1978-06-14",0.4739,0.4982,0.4739,0.4739,800.0],["1978-06-15",0.4739,0.4982,0.4739,0.4739,2400.0],["1978-06-16",0.4739,0.4739,0.4739,0.4739,0.0],["1978-06-19",0.4739,0.4739,0.4739,0.4739,0.0],["1978-06-20",0.4739,0.4982,0.4739,0.4739,2400.0],["1978-06-21",0.4739,0.4982,0.4739,0.4739,800.0],["1978-06-22",0.4739,0.4982,0.4739,0.4739,800.0],["1978-06-23",0.4739,0.4921,0.4678,0.4678,1600.0],["1978-06-26",0.4678,0.486,0.4617,0.4617,1600.0],["1978-06-27",0.4617,0.486,0.4617,0.4617,800.0],["1978-06-28",0.4617,0.4617,0.4617,0.4617,0.0],["1978-06-29",0.4617,0.486,0.4617,0.4617,800.0],["1978-06-30",0.4617,0.486,0.4617,0.4617,800.0],["1978-07-03",0.4617,0.4617,0.4617,0.4617,0.0],["1978-07-05",0.4617,0.4617,0.4617,0.4617,0.0],["1978-07-06",0.4617,0.4617,0.4617,0.4617,0.0],["1978-07-07",0.4617,0.486,0.4617,0.4617,800.0],["1978-07-10",0.4617,0.486,0.4617,0.4617,800.0],["1978-07-11",0.4617,0.4617,0.4617,0.4617,0.0],["1978-07-12",0.4617,0.486,0.4617,0.4617,800.0],["1978-07-13",0.4617,0.486,0.4617,0.4617,3200.0],["1978-07-14",0.4617,0.486,0.4617,0.4617,1600.0],["1978-07-17",0.4678,0.4921,0.4678,0.4678,3200.0],["1978-07-18",0.4678,0.4921,0.4678,0.4678,800.0],["1978-07-19",0.4678,0.4678,0.4678,0.4678,0.0],["1978-07-20",0.4678,0.4921,0.4678,0.4678,7200.0],["1978-07-21",0.4678,0.4921,0.4678,0.4678,3200.0],["1978-07-24",0.4739,0.4982,0.4739,0.4739,800.0],["1978-07-25",0.4739,0.4982,0.4739,0.4739,800.0],["1978-07-26",0.4739,0.4982,0.4739,0.4739,1600.0],["1978-07-27",0.486,0.5103,0.486,0.486,12000.0],["1978-07-28",0.486,0.486,0.486,0.486,0.0],["1978-07-31",0.486,0.486,0.486,0.486,0.0],["1978-08-01",0.4921,0.5164,0.4921,0.4921,800.0],["1978-08-02",0.4921,0.4921,0.4921,0.4921,0.0],["1978-08-03",0.4921,0.5164,0.4921,0.4921,8000.0],["1978-08-04",0.4921,0.5164,0.4921,0.4921,4000.0],["1978-08-07",0.4921,0.5164,0.4921,0.4921,5600.0],["1978-08-08",0.4921,0.5164,0.4921,0.4921,1600.0],["1978-08-09",0.4921,0.4921,0.4921,0.4921,0.0],["1978-08-10",0.4921,0.4921,0.4921,0.4921,0.0],["1978-08-11",0.4921,0.5042,0.4799,0.4799,800.0],["1978-08-14",0.4799,0.4799,0.4799,0.4799,0.0],["1978-08-15",0.4799,0.4921,0.4678,0.4678,6400.0],["1978-08-16",0.4678,0.4678,0.4678,0.4678,0.0],["1978-08-17",0.4678,0.4921,0.4678,0.4678,1600.0],["1978-08-18",0.4678,0.4921,0.4678,0.4678,800.0],["1978-08-21",0.4678,0.4921,0.4678,0.4678,800.0],["1978-08-22",0.4678,0.4921,0.4678,0.4678,800.0],["1978-08-23",0.4678,0.4678,0.4678,0.4678,0.0],["1978-08-24",0.4678,0.4678,0.4678,0.4678,0.0],["1978-08-25",0.4678,0.4921,0.4678,0.4678,1600.0],["1978-08-28",0.4678,0.4921,0.4678,0.4678,2400.0],["1978-08-29",0.4678,0.486,0.4617,0.4617,800.0],["1978-08-30",0.4739,0.4982,0.4739,0.4739,4000.0],["1978-08-31",0.4739,0.4739,0.4739,0.4739,0.0],["1978-09-01",0.4739,0.4739,0.4739,0.4739,0.0],["1978-09-05",0.4739,0.4739,0.4739,0.4739,0.0],["1978-09-06",0.4739,0.4982,0.4739,0.4739,800.0],["1978-09-07",0.4739,0.4739,0.4739,0.4739,0.0],["1978-09-08",0.4799,0.5042,0.4799,0.4799,14400.0],["1978-09-11",0.4799,0.4982,0.4739,0.4739,23200.0],["1978-09-12",0.4739,0.4982,0.4739,0.4739,2400.0],["1978-09-13",0.4739,0.4739,0.4739,0.4739,0.0],["1978-09-14",0.4739,0.4982,0.4739,0.4739,9600.0],["1978-09-15",0.4739,0.4739,0.4739,0.4739,0.0],["1978-09-18",0.4739,0.4921,0.4678,0.4678,800.0],["1978-09-19",0.4678,0.4921,0.4678,0.4678,1600.0],["1978-09-20",0.4678,0.4678,0.4678,0.4678,0.0],["1978-09-21",0.4678,0.486,0.4617,0.4617,8800.0],["1978-09-22",0.4617,0.4617,0.4617,0.4617,0.0],["1978-09-25",0.4617,0.4617,0.4617,0.4617,0.0],["1978-09-26",0.4617,0.4617,0.4617,0.4617,0.0],["1978-09-27",0.4617,0.4617,0.4617,0.4617,0.0],["1978-09-28",0.4617,0.4617,0.4617,0.4617,0.0],["1978-09-29",0.4678,0.4921,0.4678,0.4678,4000.0],["1978-10-02",0.4678,0.486,0.4617,0.4617,2400.0],["1978-10-03",0.4678,0.4921,0.4678,0.4678,1600.0],["1978-10-04",0.4678,0.4921,0.4678,0.4678,1600.0],["1978-10-05",0.4799,0.5042,0.4799,0.4799,3200.0],["1978-10-06",0.4799,0.4799,0.4799,0.4799,0.0],["1978-10-09",0.486,0.5103,0.486,0.486,800.0],["1978-10-10",0.486,0.486,0.486,0.486,0.0],["1978-10-11",0.486,0.486,0.486,0.486,0.0],["1978-10-12",0.486,0.486,0.486,0.486,0.0],["1978-10-13",0.486,0.486,0.486,0.486,0.0],["1978-10-16",0.486,0.486,0.486,0.486,0.0],["1978-10-17",0.486,0.486,0.486,0.486,0.0],["1978-10-18",0.486,0.486,0.486,0.486,0.0],["1978-10-19",0.486,0.486,0.486,0.486,0.0],["1978-10-20",0.486,0.486,0.486,0.486,0.0],["1978-10-23",0.486,0.486,0.486,0.486,0.0],["1978-10-24",0.486,0.486,0.486,0.486,0.0],["1978-10-25",0.486,0.486,0.486,0.486,0.0],["1978-10-26",0.486,0.486,0.486,0.486,0.0],["1978-10-27",0.486,0.486,0.486,0.486,0.0],["1978-10-30",0.486,0.5042,0.4799,0.4799,800.0],["1978-10-31",0.4799,0.486,0.4617,0.4617,4000.0],["1978-11-01",0.4799,0.5042,0.4799,0.4799,17600.0],["1978-11-02",0.4799,0.4799,0.4799,0.4799,0.0],["1978-11-03",0.4799,0.4799,0.4799,0.4799,0.0],["1978-11-06",0.486,0.5103,0.486,0.486,7200.0],["1978-11-07",0.4921,0.5164,0.4921,0.4921,5600.0],["1978-11-08",0.4921,0.5164,0.4921,0.4921,1600.0],["1978-11-09",0.5042,0.5285,0.5042,0.5042,11200.0],["1978-11-10",0.5042,0.5042,0.5042,0.5042,0.0],["1978-11-13",0.5042,0.5042,0.5042,0.5042,0.0],["1978-11-14",0.5042,0.5042,0.5042,0.5042,0.0],["1978-11-15",0.5042,0.5042,0.5042,0.5042,0.0],["1978-11-16",0.5042,0.5042,0.5042,0.5042,0.0],["1978-11-17",0.5042,0.5225,0.4982,0.4982,1600.0],["1978-11-20",0.4982,0.4982,0.4982,0.4982,0.0],["1978-11-21",0.4982,0.4982,0.4982,0.4982,0.0],["1978-11-22",0.4982,0.4982,0.4982,0.4982,0.0],["1978-11-24",0.4982,0.4982,0.4982,0.4982,0.0],["1978-11-27",0.4982,0.5225,0.4982,0.4982,800.0],["1978-11-28",0.4982,0.4982,0.4982,0.4982,0.0],["1978-11-29",0.4982,0.4982,0.4982,0.4982,0.0],["1978-11-30",0.4982,0.4982,0.4982,0.4982,0.0],["1978-12-01",0.4982,0.4982,0.4982,0.4982,0.0],["1978-12-04",0.4982,0.5225,0.4982,0.4982,4000.0],["1978-12-05",0.4982,0.5225,0.4982,0.4982,7200.0],["1978-12-06",0.4982,0.4982,0.4982,0.4982,0.0],["1978-12-07",0.5042,0.5285,0.5042,0.5042,800.0],["1978-12-08",0.5042,0.5042,0.5042,0.5042,0.0],["1978-12-11",0.5042,0.5285,0.5042,0.5042,800.0],["1978-12-12",0.5042,0.5042,0.5042,0.5042,0.0],["1978-12-13",0.5042,0.5042,0.5042,0.5042,0.0],["1978-12-14",0.5042,0.5285,0.5042,0.5042,5600.0],["1978-12-15",0.5042,0.5042,0.5042,0.5042,0.0],["1978-12-18",0.5042,0.5042,0.5042,0.5042,0.0],["1978-12-19",0.5042,0.5042,0.5042,0.5042,0.0],["1978-12-20",0.5042,0.5042,0.5042,0.5042,0.0],["1978-12-21",0.5042,0.5042,0.5042,0.5042,0.0],["1978-12-22",0.5042,0.5103,0.486,0.486,16000.0],["1978-12-26",0.486,0.486,0.486,0.486,0.0],["1978-12-27",0.486,0.486,0.486,0.486,0.0],["1978-12-28",0.486,0.486,0.486,0.486,0.0],["1978-12-29",0.486,0.486,0.486,0.486,0.0],["1979-01-02",0.486,0.5042,0.4799,0.4799,800.0],["1979-01-03",0.4799,0.5042,0.4799,0.4799,1600.0],["1979-01-04",0.4799,0.4799,0.4799,0.4799,0.0],["1979-01-05",0.4799,0.5042,0.4799,0.4799,800.0],["1979-01-08",0.4799,0.4799,0.4799,0.4799,0.0],["1979-01-09",0.4799,0.4799,0.4799,0.4799,0.0],["1979-01-10",0.4799,0.4799,0.4799,0.4799,0.0],["1979-01-11",0.4799,0.5042,0.4799,0.4799,1600.0],["1979-01-12",0.4799,0.4799,0.4799,0.4799,0.0],["1979-01-15",0.4799,0.5042,0.4799,0.4799,1600.0],["1979-01-16",0.4799,0.4799,0.4799,0.4799,0.0],["1979-01-17",0.4799,0.5042,0.4799,0.4799,800.0],["1979-01-18",0.4799,0.5042,0.4799,0.4799,4800.0],["1979-01-19",0.4799,0.4799,0.4799,0.4799,0.0],["1979-01-22",0.4799,0.5042,0.4799,0.4799,800.0],["1979-01-23",0.4799,0.4799,0.4799,0.4799,0.0],["1979-01-24",0.4799,0.4982,0.4739,0.4739,800.0],["1979-01-25",0.4739,0.4739,0.4739,0.4739,0.0],["1979-01-26",0.4739,0.4982,0.4739,0.4739,7200.0],["1979-01-29",0.4739,0.4739,0.4739,0.4739,0.0],["1979-01-30",0.4739,0.4982,0.4739,0.4739,1600.0],["1979-01-31",0.4739,0.4982,0.4739,0.4739,4800.0],["1979-02-01",0.4739,0.4982,0.4739,0.4739,2400.0],["1979-02-02",0.4739,0.4921,0.4678,0.4678,5600.0],["1979-02-05",0.4678,0.4678,0.4678,0.4678,0.0],["1979-02-06",0.4678,0.4921,0.4678,0.4678,4000.0],["1979-02-07",0.4678,0.486,0.4617,0.4617,1600.0],["1979-02-08",0.4617,0.4617,0.4617,0.4617,0.0],["1979-02-09",0.4617,0.4617,0.4617,0.4617,0.0],["1979-02-12",0.4617,0.486,0.4617,0.4617,1600.0],["1979-02-13",0.4617,0.486,0.4617,0.4617,4000.0],["1979-02-14",0.4617,0.486,0.4617,0.4617,12000.0],["1979-02-15",0.4678,0.4921,0.4678,0.4678,3200.0],["1979-02-16",0.4678,0.4921,0.4678,0.4678,800.0],["1979-02-20",0.4678,0.4921,0.4678,0.4678,800.0],["1979-02-21",0.4678,0.486,0.4617,0.4617,12800.0],["1979-02-22",0.4617,0.4799,0.4556,0.4556,800.0],["1979-02-23",0.4556,0.4556,0.4556,0.4556,0.0],["1979-02-26",0.4617,0.486,0.4617,0.4617,8000.0],["1979-02-27",0.4617,0.486,0.4617,0.4617,6400.0],["1979-02-28",0.4617,0.4617,0.4617,0.4617,0.0],["1979-03-01",0.4617,0.4617,0.4617,0.4617,0.0],["1979-03-02",0.4617,0.4617,0.4617,0.4617,0.0],["1979-03-05",0.4678,0.4921,0.4678,0.4678,800.0],["1979-03-06",0.4678,0.4678,0.4678,0.4678,0.0],["1979-03-07",0.4678,0.4678,0.4678,0.4678,0.0],["1979-03-08",0.4678,0.4921,0.4678,0.4678,800.0],["1979-03-09",0.4739,0.4982,0.4739,0.4739,2400.0],["1979-03-12",0.4739,0.4921,0.4678,0.4678,800.0],["1979-03-13",0.4678,0.4678,0.4678,0.4678,0.0],["1979-03-14",0.4678,0.4678,0.4678,0.4678,0.0],["1979-03-15",0.4739,0.4982,0.4739,0.4739,4000.0],["1979-03-16",0.4739,0.4739,0.4739,0.4739,0.0],["1979-03-19",0.4799,0.5042,0.4799,0.4799,2400.0],["1979-03-20",0.4799,0.4799,0.4799,0.4799,0.0],["1979-03-21",0.4799,0.4799,0.4799,0.4799,0.0],["1979-03-22",0.4799,0.4799,0.4799,0.4799,0.0],["1979-03-23",0.4799,0.4799,0.4799,0.4799,0.0],["1979-03-26",0.4799,0.5042,0.4799,0.4799,3200.0],["1979-03-27",0.4799,0.4799,0.4799,0.4799,0.0],["1979-03-28",0.4799,0.5042,0.4799,0.4799,2400.0],["1979-03-29",0.4799,0.4799,0.4799,0.4799,0.0],["1979-03-30",0.4799,0.4799,0.4799,0.4799,0.0],["1979-04-02",0.4982,0.5225,0.4982,0.4982,1600.0],["1979-04-03",0.4982,0.4982,0.4982,0.4982,0.0],["1979-04-04",0.4982,0.5225,0.4982,0.4982,1600.0],["1979-04-05",0.4982,0.5225,0.4982,0.4982,2400.0],["1979-04-06",0.4982,0.5225,0.4982,0.4982,1600.0],["1979-04-09",0.4982,0.5225,0.4982,0.4982,1600.0],["1979-04-10",0.4982,0.5225,0.4982,0.4982,800.0],["1979-04-11",0.4982,0.4982,0.4982,0.4982,0.0],["1979-04-12",0.4982,0.4982,0.4982,0.4982,0.0],["1979-04-16",0.4982,0.5225,0.4982,0.4982,1600.0],["1979-04-17",0.4982,0.4982,0.4982,0.4982,0.0],["1979-04-18",0.4982,0.5225,0.4982,0.4982,5600.0],["1979-04-19",0.4982,0.4982,0.4982,0.4982,0.0],["1979-04-20",0.4982,0.5225,0.4982,0.4982,8000.0],["1979-04-23",0.4982,0.4982,0.4982,0.4982,0.0],["1979-04-24",0.4982,0.4982,0.4982,0.4982,0.0],["1979-04-25",0.5042,0.5285,0.5042,0.5042,4800.0],["1979-04-26",0.5042,0.5042,0.5042,0.5042,0.0],["1979-04-27",0.5042,0.5285,0.5042,0.5042,8000.0],["1979-04-30",0.5042,0.5042,0.5042,0.5042,0.0],["1979-05-01",0.5042,0.5042,0.5042,0.5042,0.0],["1979-05-02",0.5042,0.5042,0.5042,0.5042,0.0],["1979-05-03",0.5042,0.5042,0.5042,0.5042,0.0],["1979-05-04",0.5042,0.5042,0.5042,0.5042,0.0],["1979-05-07",0.5042,0.5042,0.5042,0.5042,0.0],["1979-05-08",0.5042,0.5042,0.5042,0.5042,0.0],["1979-05-09",0.5042,0.5164,0.4921,0.4921,4000.0],["1979-05-10",0.4921,0.5103,0.486,0.486,1600.0],["1979-05-11",0.486,0.486,0.486,0.486,0.0],["1979-05-14",0.486,0.486,0.486,0.486,0.0],["1979-05-15",0.486,0.486,0.486,0.486,0.0],["1979-05-16",0.486,0.486,0.486,0.486,0.0],["1979-05-17",0.486,0.486,0.486,0.486,0.0],["1979-05-18",0.486,0.486,0.486,0.486,0.0],["1979-05-21",0.486,0.486,0.486,0.486,0.0],["1979-05-22",0.486,0.486,0.486,0.486,0.0],["1979-05-23",0.486,0.486,0.486,0.486,0.0],["1979-05-24",0.486,0.5103,0.486,0.486,1600.0],["1979-05-25",0.4921,0.5164,0.4921,0.4921,1600.0],["1979-05-29",0.4921,0.4921,0.4921,0.4921,0.0],["1979-05-30",0.4921,0.5164,0.4921,0.4921,2400.0],["1979-05-31",0.4982,0.5225,0.4982,0.4982,2400.0],["1979-06-01",0.4982,0.5225,0.4982,0.4982,5600.0],["1979-06-04",0.4982,0.4982,0.4982,0.4982,0.0],["1979-06-05",0.4982,0.5164,0.4921,0.4921,800.0],["1979-06-06",0.4921,0.4921,0.4921,0.4921,0.0],["1979-06-07",0.4921,0.5164,0.4921,0.4921,1600.0],["1979-06-08",0.4921,0.5164,0.4921,0.4921,800.0],["1979-06-11",0.4982,0.5225,0.4982,0.4982,4000.0],["1979-06-12",0.4982,0.4982,0.4982,0.4982,0.0],["1979-06-13",0.5042,0.5285,0.5042,0.5042,4000.0],["1979-06-14",0.5042,0.5285,0.5042,0.5042,800.0],["1979-06-15",0.5103,0.5346,0.5103,0.5103,2400.0],["1979-06-18",0.5103,0.5103,0.5103,0.5103,0.0],["1979-06-19",0.5103,0.5285,0.5042,0.5042,5600.0],["1979-06-20",0.5042,0.5285,0.5042,0.5042,4000.0],["1979-06-21",0.5042,0.5285,0.5042,0.5042,2400.0],["1979-06-22",0.5042,0.5103,0.486,0.486,4000.0],["1979-06-25",0.486,0.5042,0.4799,0.4799,4800.0],["1979-06-26",0.4799,0.5042,0.4799,0.4799,800.0],["1979-06-27",0.4799,0.4799,0.4799,0.4799,0.0],["1979-06-28",0.486,0.5103,0.486,0.486,3200.0],["1979-06-29",0.486,0.486,0.486,0.486,0.0],["1979-07-02",0.4921,0.5164,0.4921,0.4921,800.0],["1979-07-03",0.4921,0.4921,0.4921,0.4921,0.0],["1979-07-05",0.4921,0.4921,0.4921,0.4921,0.0],["1979-07-06",0.4921,0.5164,0.4921,0.4921,800.0],["1979-07-09",0.4921,0.4921,0.4921,0.4921,0.0],["1979-07-10",0.4921,0.5164,0.4921,0.4921,800.0],["1979-07-11",0.4921,0.5103,0.486,0.486,2400.0],["1979-07-12",0.486,0.486,0.486,0.486,0.0],["1979-07-13",0.486,0.486,0.486,0.486,0.0],["1979-07-16",0.486,0.486,0.486,0.486,0.0],["1979-07-17",0.486,0.486,0.486,0.486,0.0],["1979-07-18",0.486,0.5103,0.486,0.486,1600.0],["1979-07-19",0.486,0.5103,0.486,0.486,2400.0],["1979-07-20",0.4921,0.5164,0.4921,0.4921,6400.0],["1979-07-23",0.4921,0.4921,0.4921,0.4921,0.0],["1979-07-24",0.4921,0.5103,0.486,0.486,4000.0],["1979-07-25",0.486,0.486,0.486,0.486,0.0],["1979-07-26",0.486,0.5042,0.4799,0.4799,10400.0],["1979-07-27",0.4799,0.4982,0.4739,0.4739,9600.0],["1979-07-30",0.4739,0.4982,0.4739,0.4739,1600.0],["1979-07-31",0.4739,0.4982,0.4739,0.4739,4800.0],["1979-08-01",0.4739,0.4739,0.4739,0.4739,0.0],["1979-08-02",0.4739,0.4982,0.4739,0.4739,1600.0],["1979-08-03",0.4739,0.4982,0.4739,0.4739,14400.0],["1979-08-06",0.4739,0.4739,0.4739,0.4739,0.0],["1979-08-07",0.4739,0.4982,0.4739,0.4739,4000.0],["1979-08-08",0.4739,0.4739,0.4739,0.4739,0.0],["1979-08-09",0.4739,0.4982,0.4739,0.4739,1600.0],["1979-08-10",0.4739,0.4982,0.4739,0.4739,4000.0],["1979-08-13",0.4739,0.4982,0.4739,0.4739,9600.0],["1979-08-14",0.4739,0.4982,0.4739,0.4739,3200.0],["1979-08-15",0.4739,0.4982,0.4739,0.4739,3200.0],["1979-08-16",0.4739,0.4739,0.4739,0.4739,0.0],["1979-08-17",0.4799,0.5042,0.4799,0.4799,14400.0],["1979-08-20",0.4799,0.4982,0.4739,0.4739,1600.0],["1979-08-21",0.4739,0.4982,0.4739,0.4739,8000.0],["1979-08-22",0.4739,0.4982,0.4739,0.4739,800.0],["1979-08-23",0.4739,0.4982,0.4739,0.4739,4000.0],["1979-08-24",0.4739,0.4739,0.4739,0.4739,0.0],["1979-08-27",0.4739,0.4982,0.4739,0.4739,800.0],["1979-08-28",0.4739,0.4739,0.4739,0.4739,0.0],["1979-08-29",0.4739,0.4739,0.4739,0.4739,0.0],["1979-08-30",0.4739,0.4739,0.4739,0.4739,0.0],["1979-08-31",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-04",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-05",0.4739,0.4982,0.4739,0.4739,800.0],["1979-09-06",0.4739,0.4982,0.4739,0.4739,800.0],["1979-09-07",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-10",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-11",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-12",0.4739,0.4982,0.4739,0.4739,800.0],["1979-09-13",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-14",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-17",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-18",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-19",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-20",0.4739,0.4739,0.4739,0.4739,0.0],["1979-09-21",0.4739,0.4921,0.4678,0.4678,4000.0],["1979-09-24",0.4678,0.4678,0.4678,0.4678,0.0],["1979-09-25",0.4739,0.4982,0.4739,0.4739,5600.0],["1979-09-26",0.4739,0.4982,0.4739,0.4739,800.0],["1979-09-27",0.4739,0.4921,0.4678,0.4678,3200.0],["1979-09-28",0.4678,0.4921,0.4678,0.4678,3200.0],["1979-10-01",0.4678,0.4678,0.4678,0.4678,0.0],["1979-10-02",0.4678,0.4921,0.4678,0.4678,1600.0],["1979-10-03",0.4678,0.4921,0.4678,0.4678,800.0],["1979-10-04",0.4678,0.4921,0.4678,0.4678,5600.0],["1979-10-05",0.4678,0.4921,0.4678,0.4678,800.0],["1979-10-08",0.4678,0.4921,0.4678,0.4678,800.0],["1979-10-09",0.4678,0.4921,0.4678,0.4678,2400.0],["1979-10-10",0.4678,0.4799,0.4556,0.4556,4800.0],["1979-10-11",0.4556,0.4556,0.4556,0.4556,0.0],["1979-10-12",0.4556,0.4799,0.4556,0.4556,1600.0],["1979-10-15",0.4556,0.4556,0.4556,0.4556,0.0],["1979-10-16",0.4556,0.4799,0.4556,0.4556,6400.0],["1979-10-17",0.4556,0.4556,0.4556,0.4556,0.0],["1979-10-18",0.4556,0.4739,0.4496,0.4496,12000.0],["1979-10-19",0.4496,0.4739,0.4496,0.4496,12000.0],["1979-10-22",0.4496,0.4617,0.4374,0.4374,800.0],["1979-10-23",0.4435,0.4678,0.4435,0.4435,800.0],["1979-10-24",0.4435,0.4617,0.4374,0.4374,2400.0],["1979-10-25",0.4374,0.4374,0.4374,0.4374,0.0],["1979-10-26",0.4374,0.4617,0.4374,0.4374,1600.0],["1979-10-29",0.4374,0.4374,0.4374,0.4374,0.0],["1979-10-30",0.4435,0.4678,0.4435,0.4435,4800.0],["1979-10-31",0.4435,0.4678,0.4435,0.4435,10400.0],["1979-11-01",0.4435,0.4435,0.4435,0.4435,0.0],["1979-11-02",0.4435,0.4678,0.4435,0.4435,1600.0],["1979-11-05",0.4435,0.4435,0.4435,0.4435,0.0],["1979-11-06",0.4435,0.4617,0.4374,0.4374,800.0],["1979-11-07",0.4374,0.4617,0.4374,0.4374,1600.0],["1979-11-08",0.4374,0.4617,0.4374,0.4374,16800.0],["1979-11-09",0.4374,0.4617,0.4374,0.4374,1600.0],["1979-11-12",0.4374,0.4374,0.4374,0.4374,0.0],["1979-11-13",0.4374,0.4374,0.4374,0.4374,0.0],["1979-11-14",0.4374,0.4374,0.4374,0.4374,0.0],["1979-11-15",0.4435,0.4678,0.4435,0.4435,1600.0],["1979-11-16",0.4435,0.4435,0.4435,0.4435,0.0],["1979-11-19",0.4556,0.4799,0.4556,0.4556,1600.0],["1979-11-20",0.4556,0.4556,0.4556,0.4556,0.0],["1979-11-21",0.4556,0.4739,0.4496,0.4496,800.0],["1979-11-23",0.4496,0.4496,0.4496,0.4496,0.0],["1979-11-26",0.4496,0.4496,0.4496,0.4496,0.0],["1979-11-27",0.4496,0.4739,0.4496,0.4496,5600.0],["1979-11-28",0.4496,0.4496,0.4496,0.4496,0.0],["1979-11-29",0.4556,0.4799,0.4556,0.4556,8000.0],["1979-11-30",0.4617,0.486,0.4617,0.4617,800.0],["1979-12-03",0.4617,0.486,0.4617,0.4617,4800.0],["1979-12-04",0.4617,0.486,0.4617,0.4617,12000.0],["1979-12-05",0.4617,0.486,0.4617,0.4617,3200.0],["1979-12-06",0.4617,0.486,0.4617,0.4617,1600.0],["1979-12-07",0.4617,0.4617,0.4617,0.4617,0.0],["1979-12-10",0.4617,0.4617,0.4617,0.4617,0.0],["1979-12-11",0.4617,0.4617,0.4617,0.4617,0.0],["1979-12-12",0.4617,0.4617,0.4617,0.4617,0.0],["1979-12-13",0.4617,0.4617,0.4617,0.4617,0.0],["1979-12-14",0.4617,0.4617,0.4617,0.4617,0.0],["1979-12-17",0.4678,0.4921,0.4678,0.4678,4000.0],["1979-12-18",0.4739,0.4982,0.4739,0.4739,800.0],["1979-12-19",0.4739,0.4739,0.4739,0.4739,0.0],["1979-12-20",0.4739,0.4982,0.4739,0.4739,800.0],["1979-12-21",0.4739,0.4739,0.4739,0.4739,0.0],["1979-12-24",0.4739,0.4739,0.4739,0.4739,0.0],["1979-12-26",0.4739,0.4739,0.4739,0.4739,0.0],["1979-12-27",0.4739,0.4982,0.4739,0.4739,800.0],["1979-12-28",0.4739,0.4739,0.4739,0.4739,0.0],["1979-12-31",0.4739,0.4739,0.4739,0.4739,0.0],["1980-01-02",0.4739,0.4982,0.4739,0.4739,1600.0],["1980-01-03",0.4739,0.4739,0.4739,0.4739,0.0],["1980-01-04",0.4739,0.4739,0.4739,0.4739,0.0],["1980-01-07",0.4739,0.4982,0.4739,0.4739,3200.0],["1980-01-08",0.4739,0.4739,0.4739,0.4739,0.0],["1980-01-09",0.4739,0.4982,0.4739,0.4739,2400.0],["1980-01-10",0.4739,0.4982,0.4739,0.4739,800.0],["1980-01-11",0.4739,0.4739,0.4739,0.4739,0.0],["1980-01-14",0.4739,0.4739,0.4739,0.4739,0.0],["1980-01-15",0.4739,0.4982,0.4739,0.4739,4000.0],["1980-01-16",0.4739,0.4739,0.4739,0.4739,0.0],["1980-01-17",0.4739,0.4982,0.4739,0.4739,800.0],["1980-01-18",0.4739,0.4739,0.4739,0.4739,0.0],["1980-01-21",0.4739,0.4739,0.4739,0.4739,0.0],["1980-01-22",0.4739,0.4921,0.4678,0.4678,8000.0],["1980-01-23",0.4678,0.4921,0.4678,0.4678,2400.0],["1980-01-24",0.4678,0.4678,0.4678,0.4678,0.0],["1980-01-25",0.4678,0.486,0.4617,0.4617,1600.0],["1980-01-28",0.4617,0.486,0.4617,0.4617,10400.0],["1980-01-29",0.4617,0.4617,0.4617,0.4617,0.0],["1980-01-30",0.4617,0.4617,0.4617,0.4617,0.0],["1980-01-31",0.4617,0.4799,0.4556,0.4556,1600.0],["1980-02-01",0.4556,0.4556,0.4556,0.4556,0.0],["1980-02-04",0.4556,0.4556,0.4556,0.4556,0.0],["1980-02-05",0.4556,0.4799,0.4556,0.4556,2400.0],["1980-02-06",0.4556,0.4799,0.4556,0.4556,2400.0],["1980-02-07",0.4556,0.4799,0.4556,0.4556,7200.0],["1980-02-08",0.4556,0.4739,0.4496,0.4496,40000.0],["1980-02-11",0.4496,0.4739,0.4496,0.4496,800.0],["1980-02-12",0.4496,0.4496,0.4496,0.4496,0.0],["1980-02-13",0.4496,0.4496,0.4496,0.4496,0.0],["1980-02-14",0.4496,0.4496,0.4496,0.4496,0.0],["1980-02-15",0.4496,0.4739,0.4496,0.4496,8000.0],["1980-02-19",0.4496,0.4678,0.4435,0.4435,800.0],["1980-02-20",0.4435,0.4435,0.4435,0.4435,0.0],["1980-02-21",0.4435,0.4435,0.4435,0.4435,0.0],["1980-02-22",0.4435,0.4435,0.4435,0.4435,0.0],["1980-02-25",0.4435,0.4435,0.4435,0.4435,0.0],["1980-02-26",0.4435,0.4556,0.4313,0.4313,4000.0],["1980-02-27",0.4313,0.4496,0.4253,0.4253,2400.0],["1980-02-28",0.4253,0.4253,0.4253,0.4253,0.0],["1980-02-29",0.4253,0.4313,0.407,0.407,4800.0],["1980-03-03",0.407,0.4313,0.407,0.407,1600.0],["1980-03-04",0.407,0.4313,0.407,0.407,800.0],["1980-03-05",0.407,0.4313,0.407,0.407,1600.0],["1980-03-06",0.401,0.401,0.3767,0.3767,8800.0],["1980-03-07",0.3767,0.401,0.3767,0.3767,2400.0],["1980-03-10",0.3767,0.3888,0.3645,0.3645,11200.0],["1980-03-11",0.3645,0.3827,0.3584,0.3584,1600.0],["1980-03-12",0.3584,0.3827,0.3584,0.3584,3200.0],["1980-03-13",0.3584,0.3584,0.3584,0.3584,0.0],["1980-03-14",0.3584,0.3827,0.3584,0.3584,1600.0],["1980-03-17",0.3584,0.3706,0.3463,0.3463,2400.0],["1980-03-18",0.3463,0.3706,0.3463,0.3463,4800.0],["1980-03-19",0.3524,0.3767,0.3524,0.3524,8800.0],["1980-03-20",0.3645,0.3888,0.3645,0.3645,13600.0],["1980-03-21",0.3645,0.3888,0.3645,0.3645,800.0],["1980-03-24",0.3645,0.3888,0.3645,0.3645,6400.0],["1980-03-25",0.3645,0.3706,0.3463,0.3463,4800.0],["1980-03-26",0.3463,0.3463,0.3463,0.3463,0.0],["1980-03-27",0.3463,0.3706,0.3463,0.3463,2400.0],["1980-03-28",0.3463,0.3463,0.3463,0.3463,0.0],["1980-03-31",0.3584,0.3827,0.3584,0.3584,6400.0],["1980-04-01",0.3645,0.3888,0.3645,0.3645,1600.0],["1980-04-02",0.3645,0.3888,0.3645,0.3645,2400.0],["1980-04-03",0.3645,0.3645,0.3645,0.3645,0.0],["1980-04-07",0.3645,0.3645,0.3645,0.3645,0.0],["1980-04-08",0.3645,0.3645,0.3645,0.3645,0.0],["1980-04-09",0.3645,0.3888,0.3645,0.3645,800.0],["1980-04-10",0.3645,0.3645,0.3645,0.3645,0.0],["1980-04-11",0.3645,0.3888,0.3645,0.3645,1600.0],["1980-04-14",0.3767,0.401,0.3767,0.3767,4000.0],["1980-04-15",0.3767,0.401,0.3767,0.3767,1600.0],["1980-04-16",0.3767,0.3767,0.3767,0.3767,0.0],["1980-04-17",0.3767,0.401,0.3767,0.3767,2400.0],["1980-04-18",0.3767,0.401,0.3767,0.3767,1600.0],["1980-04-21",0.401,0.4253,0.401,0.401,6400.0],["1980-04-22",0.407,0.4313,0.407,0.407,1600.0],["1980-04-23",0.407,0.407,0.407,0.407,0.0],["1980-04-24",0.407,0.4313,0.407,0.407,800.0],["1980-04-25",0.407,0.407,0.407,0.407,0.0],["1980-04-28",0.407,0.4313,0.407,0.407,800.0],["1980-04-29",0.407,0.407,0.407,0.407,0.0],["1980-04-30",0.4131,0.4374,0.4131,0.4131,800.0],["1980-05-01",0.4253,0.4496,0.4253,0.4253,800.0],["1980-05-02",0.4253,0.4253,0.4253,0.4253,0.0],["1980-05-05",0.4253,0.4253,0.4253,0.4253,0.0],["1980-05-06",0.4253,0.4435,0.4192,0.4192,2400.0],["1980-05-07",0.4192,0.4192,0.4192,0.4192,0.0],["1980-05-08",0.4192,0.4435,0.4192,0.4192,1600.0],["1980-05-09",0.4192,0.4374,0.4131,0.4131,800.0],["1980-05-12",0.4131,0.4131,0.4131,0.4131,0.0],["1980-05-13",0.4131,0.4313,0.407,0.407,1600.0],["1980-05-14",0.407,0.407,0.407,0.407,0.0],["1980-05-15",0.407,0.407,0.407,0.407,0.0],["1980-05-16",0.407,0.407,0.407,0.407,0.0],["1980-05-19",0.407,0.407,0.407,0.407,0.0],["1980-05-20",0.407,0.407,0.407,0.407,0.0],["1980-05-21",0.407,0.4313,0.407,0.407,1600.0],["1980-05-22",0.4192,0.4435,0.4192,0.4192,12800.0],["1980-05-23",0.4192,0.4192,0.4192,0.4192,0.0],["1980-05-27",0.4253,0.4496,0.4253,0.4253,800.0],["1980-05-28",0.4253,0.4496,0.4253,0.4253,800.0],["1980-05-29",0.4253,0.4253,0.4253,0.4253,0.0],["1980-05-30",0.4253,0.4496,0.4253,0.4253,1600.0],["1980-06-02",0.4253,0.4496,0.4253,0.4253,2400.0],["1980-06-03",0.4253,0.4496,0.4253,0.4253,1600.0],["1980-06-04",0.4253,0.4253,0.4253,0.4253,0.0],["1980-06-05",0.4253,0.4253,0.4253,0.4253,0.0],["1980-06-06",0.4253,0.4253,0.4253,0.4253,0.0],["1980-06-09",0.4313,0.4556,0.4313,0.4313,800.0],["1980-06-10",0.4374,0.4617,0.4374,0.4374,1600.0],["1980-06-11",0.4374,0.4374,0.4374,0.4374,0.0],["1980-06-12",0.4374,0.4617,0.4374,0.4374,800.0],["1980-06-13",0.4374,0.4374,0.4374,0.4374,0.0],["1980-06-16",0.4374,0.4374,0.4374,0.4374,0.0],["1980-06-17",0.4374,0.4617,0.4374,0.4374,1600.0],["1980-06-18",0.4374,0.4617,0.4374,0.4374,1600.0],["1980-06-19",0.4374,0.4374,0.4374,0.4374,0.0],["1980-06-20",0.4374,0.4374,0.4374,0.4374,0.0],["1980-06-23",0.4374,0.4374,0.4374,0.4374,0.0],["1980-06-24",0.4496,0.4739,0.4496,0.4496,800.0],["1980-06-25",0.4496,0.4739,0.4496,0.4496,800.0],["1980-06-26",0.4496,0.4739,0.4496,0.4496,800.0],["1980-06-27",0.4496,0.4496,0.4496,0.4496,0.0],["1980-06-30",0.4496,0.4496,0.4496,0.4496,0.0],["1980-07-01",0.4556,0.4799,0.4556,0.4556,4000.0],["1980-07-02",0.4556,0.4799,0.4556,0.4556,4000.0],["1980-07-03",0.4556,0.4556,0.4556,0.4556,0.0],["1980-07-07",0.4556,0.4678,0.4556,0.4556,12000.0],["1980-07-08",0.4556,0.4678,0.4496,0.4496,2400.0],["1980-07-09",0.4496,0.4678,0.4435,0.4435,2400.0],["1980-07-10",0.4435,0.4617,0.4435,0.4435,7200.0],["1980-07-11",0.4496,0.4617,0.4496,0.4496,4000.0],["1980-07-14",0.4496,0.4496,0.4496,0.4496,0.0],["1980-07-15",0.4496,0.4496,0.4496,0.4496,0.0],["1980-07-16",0.4496,0.4496,0.4496,0.4496,0.0],["1980-07-17",0.4496,0.4496,0.4496,0.4496,0.0],["1980-07-18",0.4496,0.4496,0.4496,0.4496,0.0],["1980-07-21",0.4496,0.4496,0.4496,0.4496,0.0],["1980-07-22",0.4496,0.4496,0.4496,0.4496,0.0],["1980-07-23",0.4556,0.4739,0.4556,0.4556,2400.0],["1980-07-24",0.4556,0.4556,0.4556,0.4556,0.0],["1980-07-25",0.4556,0.4556,0.4556,0.4556,0.0],["1980-07-28",0.4556,0.4556,0.4556,0.4556,0.0],["1980-07-29",0.4678,0.4799,0.4678,0.4678,1600.0],["1980-07-30",0.4678,0.4799,0.4678,0.4678,1600.0],["1980-07-31",0.4678,0.4678,0.4678,0.4678,0.0],["1980-08-01",0.4678,0.486,0.4678,0.4678,1600.0],["1980-08-04",0.4678,0.486,0.4678,0.4678,1600.0],["1980-08-05",0.4678,0.4678,0.4678,0.4678,0.0],["1980-08-06",0.4678,0.486,0.4678,0.4678,1600.0],["1980-08-07",0.4739,0.4921,0.4739,0.4739,1600.0],["1980-08-08",0.4739,0.486,0.4678,0.4678,4800.0],["1980-08-11",0.4678,0.486,0.4678,0.4678,1600.0],["1980-08-12",0.4678,0.4799,0.4617,0.4617,800.0],["1980-08-13",0.4617,0.4617,0.4617,0.4617,0.0],["1980-08-14",0.4617,0.4617,0.4617,0.4617,0.0],["1980-08-15",0.4617,0.4799,0.4617,0.4617,2400.0],["1980-08-18",0.4617,0.4617,0.4617,0.4617,0.0],["1980-08-19",0.4617,0.4617,0.4617,0.4617,0.0],["1980-08-20",0.4617,0.4617,0.4617,0.4617,0.0],["1980-08-21",0.4617,0.4739,0.4556,0.4556,1600.0],["1980-08-22",0.4556,0.4556,0.4556,0.4556,0.0],["1980-08-25",0.4556,0.4556,0.4556,0.4556,0.0],["1980-08-26",0.4556,0.4678,0.4556,0.4556,10400.0],["1980-08-27",0.4556,0.4556,0.4556,0.4556,0.0],["1980-08-28",0.4556,0.4678,0.4435,0.4435,4800.0],["1980-08-29",0.4435,0.4435,0.4435,0.4435,0.0],["1980-09-02",0.4435,0.4435,0.4435,0.4435,0.0],["1980-09-03",0.4435,0.4435,0.4435,0.4435,0.0],["1980-09-04",0.4435,0.4617,0.4435,0.4435,800.0],["1980-09-05",0.4435,0.4617,0.4435,0.4435,8000.0],["1980-09-08",0.4435,0.4617,0.4435,0.4435,800.0],["1980-09-09",0.4435,0.4435,0.4435,0.4435,0.0],["1980-09-10",0.4435,0.4617,0.4435,0.4435,1600.0],["1980-09-11",0.4435,0.4617,0.4435,0.4435,1600.0],["1980-09-12",0.4435,0.4435,0.4435,0.4435,0.0],["1980-09-15",0.4435,0.4617,0.4435,0.4435,2400.0],["1980-09-16",0.4435,0.4435,0.4435,0.4435,0.0],["1980-09-17",0.4435,0.4435,0.4435,0.4435,0.0],["1980-09-18",0.4435,0.4435,0.4435,0.4435,0.0],["1980-09-19",0.4435,0.4556,0.4435,0.4435,4000.0],["1980-09-22",0.4496,0.4678,0.4496,0.4496,9600.0],["1980-09-23",0.4496,0.4678,0.4496,0.4496,800.0],["1980-09-24",0.4496,0.4678,0.4496,0.4496,800.0],["1980-09-25",0.4496,0.4678,0.4496,0.4496,2400.0],["1980-09-26",0.4496,0.4678,0.4496,0.4496,7200.0],["1980-09-29",0.4496,0.4496,0.4496,0.4496,0.0],["1980-09-30",0.4496,0.4678,0.4496,0.4496,800.0],["1980-10-01",0.4496,0.4678,0.4496,0.4496,1600.0],["1980-10-02",0.4496,0.4496,0.4496,0.4496,0.0],["1980-10-03",0.4496,0.4678,0.4496,0.4496,3200.0],["1980-10-06",0.4496,0.4678,0.4496,0.4496,800.0],["1980-10-07",0.4496,0.4496,0.4496,0.4496,0.0],["1980-10-08",0.4496,0.4496,0.4496,0.4496,0.0],["1980-10-09",0.4496,0.4496,0.4496,0.4496,0.0],["1980-10-10",0.4496,0.4496,0.4496,0.4496,0.0],["1980-10-13",0.4496,0.4678,0.4496,0.4496,4800.0],["1980-10-14",0.4496,0.4496,0.4496,0.4496,0.0],["1980-10-15",0.4496,0.4617,0.4435,0.4435,2400.0],["1980-10-16",0.4435,0.4617,0.4435,0.4435,800.0],["1980-10-17",0.4435,0.4556,0.4374,0.4374,2400.0],["1980-10-20",0.4374,0.4556,0.4374,0.4374,3200.0],["1980-10-21",0.4374,0.4556,0.4374,0.4374,1600.0],["1980-10-22",0.4374,0.4556,0.4374,0.4374,800.0],["1980-10-23",0.4374,0.4556,0.4374,0.4374,800.0],["1980-10-24",0.4374,0.4496,0.4313,0.4313,4000.0],["1980-10-27",0.4374,0.4496,0.4374,0.4374,800.0],["1980-10-28",0.4374,0.4556,0.4374,0.4374,2400.0],["1980-10-29",0.4374,0.4556,0.4374,0.4374,800.0],["1980-10-30",0.4374,0.4374,0.4374,0.4374,0.0],["1980-10-31",0.4374,0.4556,0.4374,0.4374,800.0],["1980-11-03",0.4374,0.4556,0.4374,0.4374,4800.0],["1980-11-05",0.4374,0.4374,0.4374,0.4374,0.0],["1980-11-06",0.4374,0.4374,0.4374,0.4374,0.0],["1980-11-07",0.4374,0.4374,0.4374,0.4374,0.0],["1980-11-10",0.4374,0.4496,0.4374,0.4374,800.0],["1980-11-11",0.4374,0.4374,0.4374,0.4374,0.0],["1980-11-12",0.4374,0.4374,0.4374,0.4374,0.0],["1980-11-13",0.4374,0.4496,0.4313,0.4313,800.0],["1980-11-14",0.4313,0.4496,0.4313,0.4313,10400.0],["1980-11-17",0.4313,0.4313,0.4313,0.4313,0.0],["1980-11-18",0.4313,0.4496,0.4313,0.4313,1600.0],["1980-11-19",0.4313,0.4374,0.4192,0.4192,12000.0],["1980-11-20",0.4192,0.4374,0.4192,0.4192,1600.0],["1980-11-21",0.4192,0.4374,0.4192,0.4192,1600.0],["1980-11-24",0.4192,0.4374,0.4192,0.4192,800.0],["1980-11-25",0.4192,0.4192,0.4192,0.4192,0.0],["1980-11-26",0.4192,0.4374,0.4131,0.4131,4000.0],["1980-11-28",0.4131,0.4192,0.401,0.401,12000.0],["1980-12-01",0.401,0.4131,0.3949,0.3949,3200.0],["1980-12-02",0.3949,0.4131,0.3888,0.3888,800.0],["1980-12-03",0.3888,0.3888,0.3888,0.3888,0.0],["1980-12-04",0.3888,0.407,0.3888,0.3888,800.0],["1980-12-05",0.3888,0.407,0.3888,0.3888,1600.0],["1980-12-08",0.3888,0.407,0.3827,0.3827,800.0],["1980-12-09",0.3888,0.407,0.3888,0.3888,2400.0],["1980-12-10",0.3888,0.3888,0.3888,0.3888,0.0],["1980-12-11",0.3888,0.3888,0.3888,0.3888,0.0],["1980-12-12",0.3888,0.401,0.3827,0.3827,2400.0],["1980-12-15",0.3827,0.3949,0.3767,0.3767,2400.0],["1980-12-16",0.3767,0.3888,0.3706,0.3706,800.0],["1980-12-17",0.3706,0.3706,0.3706,0.3706,0.0],["1980-12-18",0.3767,0.3949,0.3767,0.3767,5600.0],["1980-12-19",0.3827,0.401,0.3827,0.3827,800.0],["1980-12-22",0.3949,0.4131,0.3949,0.3949,29600.0],["1980-12-23",0.3949,0.4192,0.3949,0.3949,16000.0],["1980-12-24",0.3949,0.3949,0.3949,0.3949,0.0],["1980-12-26",0.3949,0.4131,0.3949,0.3949,8000.0],["1980-12-29",0.3949,0.4131,0.3949,0.3949,4000.0],["1980-12-30",0.3949,0.4131,0.3949,0.3949,1600.0],["1980-12-31",0.3949,0.4131,0.3949,0.3949,3200.0],["1981-01-02",0.3949,0.3949,0.3949,0.3949,0.0],["1981-01-05",0.3949,0.3949,0.3949,0.3949,0.0],["1981-01-06",0.3949,0.3949,0.3949,0.3949,0.0],["1981-01-07",0.3949,0.3949,0.3949,0.3949,0.0],["1981-01-08",0.3949,0.4131,0.3949,0.3949,800.0],["1981-01-09",0.3949,0.4131,0.3949,0.3949,800.0],["1981-01-12",0.3949,0.4131,0.3949,0.3949,800.0],["1981-01-13",0.3949,0.3949,0.3949,0.3949,0.0],["1981-01-14",0.3949,0.3949,0.3949,0.3949,0.0],["1981-01-15",0.3949,0.4131,0.3949,0.3949,800.0],["1981-01-16",0.3949,0.4131,0.3949,0.3949,800.0],["1981-01-19",0.3949,0.3949,0.3949,0.3949,0.0],["1981-01-20",0.3949,0.407,0.3888,0.3888,1600.0],["1981-01-21",0.3888,0.401,0.3888,0.3888,800.0],["1981-01-22",0.3888,0.3949,0.3767,0.3767,800.0],["1981-01-23",0.3767,0.3767,0.3767,0.3767,0.0],["1981-01-26",0.3767,0.3767,0.3767,0.3767,0.0],["1981-01-27",0.3767,0.401,0.3767,0.3767,800.0],["1981-01-28",0.3827,0.401,0.3827,0.3827,1600.0],["1981-01-29",0.3827,0.401,0.3827,0.3827,800.0],["1981-01-30",0.3827,0.401,0.3827,0.3827,6400.0],["1981-02-02",0.3827,0.3827,0.3827,0.3827,0.0],["1981-02-03",0.3827,0.3827,0.3827,0.3827,0.0],["1981-02-04",0.3827,0.3827,0.3827,0.3827,0.0],["1981-02-05",0.3827,0.3827,0.3827,0.3827,0.0],["1981-02-06",0.3827,0.401,0.3827,0.3827,2400.0],["1981-02-09",0.3827,0.3949,0.3767,0.3767,1600.0],["1981-02-10",0.3767,0.3949,0.3767,0.3767,800.0],["1981-02-11",0.3767,0.3767,0.3767,0.3767,0.0],["1981-02-12",0.3767,0.3767,0.3767,0.3767,0.0],["1981-02-13",0.3767,0.3767,0.3767,0.3767,0.0],["1981-02-17",0.3827,0.401,0.3827,0.3827,1600.0],["1981-02-18",0.3827,0.3827,0.3827,0.3827,0.0],["1981-02-19",0.3827,0.3827,0.3827,0.3827,0.0],["1981-02-20",0.3827,0.3827,0.3827,0.3827,0.0],["1981-02-23",0.3827,0.401,0.3827,0.3827,800.0],["1981-02-24",0.3827,0.401,0.3827,0.3827,1600.0],["1981-02-25",0.3827,0.3827,0.3827,0.3827,0.0],["1981-02-26",0.3827,0.3827,0.3827,0.3827,0.0],["1981-02-27",0.3827,0.3827,0.3827,0.3827,0.0],["1981-03-02",0.3827,0.401,0.3827,0.3827,1600.0],["1981-03-03",0.3827,0.401,0.3827,0.3827,9600.0],["1981-03-04",0.3827,0.3949,0.3767,0.3767,6400.0],["1981-03-05",0.3767,0.3767,0.3767,0.3767,0.0],["1981-03-06",0.3767,0.3767,0.3767,0.3767,0.0],["1981-03-09",0.3767,0.3767,0.3767,0.3767,0.0],["1981-03-10",0.3767,0.3767,0.3767,0.3767,0.0],["1981-03-11",0.3767,0.3888,0.3645,0.3645,22400.0],["1981-03-12",0.3706,0.3888,0.3706,0.3706,2400.0],["1981-03-13",0.3706,0.3706,0.3706,0.3706,0.0],["1981-03-16",0.3767,0.3949,0.3767,0.3767,800.0],["1981-03-17",0.3767,0.3949,0.3767,0.3767,8000.0],["1981-03-18",0.3767,0.3767,0.3767,0.3767,0.0],["1981-03-19",0.3767,0.3767,0.3767,0.3767,0.0],["1981-03-20",0.3827,0.401,0.3827,0.3827,1600.0],["1981-03-23",0.3827,0.401,0.3827,0.3827,4000.0],["1981-03-24",0.3827,0.407,0.3827,0.3827,3200.0],["1981-03-25",0.3827,0.3827,0.3827,0.3827,0.0],["1981-03-26",0.3949,0.4131,0.3949,0.3949,8000.0],["1981-03-27",0.3949,0.4131,0.3949,0.3949,4000.0],["1981-03-30",0.3949,0.4192,0.3949,0.3949,2400.0],["1981-03-31",0.401,0.4192,0.401,0.401,4000.0],["1981-04-01",0.401,0.401,0.401,0.401,0.0],["1981-04-02",0.401,0.401,0.401,0.401,0.0],["1981-04-03",0.407,0.4253,0.407,0.407,2400.0],["1981-04-06",0.407,0.407,0.407,0.407,0.0],["1981-04-07",0.407,0.407,0.407,0.407,0.0],["1981-04-08",0.407,0.407,0.407,0.407,0.0],["1981-04-09",0.407,0.407,0.407,0.407,0.0],["1981-04-10",0.407,0.407,0.407,0.407,0.0],["1981-04-13",0.407,0.407,0.407,0.407,0.0],["1981-04-14",0.407,0.407,0.407,0.407,0.0],["1981-04-15",0.4131,0.4313,0.4131,0.4131,1600.0],["1981-04-16",0.4131,0.4374,0.4131,0.4131,83200.0],["1981-04-20",0.4131,0.4131,0.4131,0.4131,0.0],["1981-04-21",0.4131,0.4131,0.4131,0.4131,0.0],["1981-04-22",0.4192,0.4435,0.4192,0.4192,800.0],["1981-04-23",0.4192,0.4192,0.4192,0.4192,0.0],["1981-04-24",0.4192,0.4435,0.4192,0.4192,800.0],["1981-04-27",0.4192,0.4192,0.4192,0.4192,0.0],["1981-04-28",0.4192,0.4192,0.4192,0.4192,0.0],["1981-04-29",0.4192,0.4192,0.4192,0.4192,0.0],["1981-04-30",0.4192,0.4192,0.4192,0.4192,0.0],["1981-05-01",0.4192,0.4192,0.4192,0.4192,0.0],["1981-05-04",0.4192,0.4192,0.4192,0.4192,0.0],["1981-05-05",0.4192,0.4192,0.4192,0.4192,0.0],["1981-05-06",0.4192,0.4192,0.4192,0.4192,0.0],["1981-05-07",0.4192,0.4192,0.4192,0.4192,0.0],["1981-05-08",0.4192,0.4192,0.4192,0.4192,0.0],["1981-05-11",0.4192,0.4253,0.4131,0.4131,800.0],["1981-05-12",0.4131,0.4253,0.407,0.407,3200.0],["1981-05-13",0.407,0.407,0.407,0.407,0.0],["1981-05-14",0.407,0.407,0.407,0.407,0.0],["1981-05-15",0.407,0.407,0.407,0.407,0.0],["1981-05-18",0.407,0.407,0.407,0.407,0.0],["1981-05-19",0.407,0.407,0.407,0.407,0.0],["1981-05-20",0.407,0.407,0.407,0.407,0.0],["1981-05-21",0.407,0.407,0.407,0.407,0.0],["1981-05-22",0.407,0.407,0.407,0.407,0.0],["1981-05-26",0.407,0.407,0.407,0.407,0.0],["1981-05-27",0.407,0.407,0.407,0.407,0.0],["1981-05-28",0.407,0.4313,0.407,0.407,1600.0],["1981-05-29",0.407,0.407,0.407,0.407,0.0],["1981-06-01",0.407,0.407,0.407,0.407,0.0],["1981-06-02",0.407,0.407,0.407,0.407,0.0],["1981-06-03",0.407,0.407,0.407,0.407,0.0],["1981-06-04",0.407,0.407,0.407,0.407,0.0],["1981-06-05",0.407,0.4131,0.3949,0.3949,2400.0],["1981-06-08",0.3949,0.3949,0.3949,0.3949,0.0],["1981-06-09",0.3949,0.4131,0.3949,0.3949,800.0],["1981-06-10",0.3949,0.407,0.3888,0.3888,1600.0],["1981-06-11",0.3888,0.3888,0.3888,0.3888,0.0],["1981-06-12",0.3888,0.3888,0.3888,0.3888,0.0],["1981-06-15",0.3949,0.4131,0.3949,0.3949,5600.0],["1981-06-16",0.401,0.4253,0.401,0.401,1600.0],["1981-06-17",0.401,0.4131,0.3888,0.3888,4800.0],["1981-06-18",0.3888,0.3888,0.3888,0.3888,0.0],["1981-06-19",0.3888,0.3888,0.3888,0.3888,0.0],["1981-06-22",0.3888,0.3888,0.3888,0.3888,0.0],["1981-06-23",0.407,0.4253,0.407,0.407,9600.0],["1981-06-24",0.4131,0.4253,0.4131,0.4131,3200.0],["1981-06-25",0.4131,0.4313,0.4131,0.4131,4000.0],["1981-06-26",0.4131,0.4131,0.4131,0.4131,0.0],["1981-06-29",0.4131,0.4131,0.4131,0.4131,0.0],["1981-06-30",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-01",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-02",0.4131,0.4313,0.407,0.407,1600.0],["1981-07-06",0.4131,0.4313,0.4131,0.4131,2400.0],["1981-07-07",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-08",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-09",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-10",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-13",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-14",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-15",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-16",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-17",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-20",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-21",0.4131,0.4313,0.4131,0.4131,800.0],["1981-07-22",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-23",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-24",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-27",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-28",0.4131,0.4313,0.4131,0.4131,800.0],["1981-07-29",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-30",0.4131,0.4131,0.4131,0.4131,0.0],["1981-07-31",0.4131,0.4313,0.4131,0.4131,800.0],["1981-08-03",0.4131,0.4131,0.4131,0.4131,0.0],["1981-08-04",0.4192,0.4313,0.4192,0.4192,800.0],["1981-08-05",0.4192,0.4374,0.4192,0.4192,800.0],["1981-08-06",0.4253,0.4435,0.4253,0.4253,4000.0],["1981-08-07",0.4253,0.4253,0.4253,0.4253,0.0],["1981-08-10",0.4253,0.4253,0.4253,0.4253,0.0],["1981-08-11",0.4253,0.4253,0.4253,0.4253,0.0],["1981-08-12",0.4253,0.4253,0.4253,0.4253,0.0],["1981-08-13",0.4253,0.4253,0.4253,0.4253,0.0],["1981-08-14",0.4313,0.4496,0.4313,0.4313,1600.0],["1981-08-17",0.4313,0.4496,0.4313,0.4313,800.0],["1981-08-18",0.4313,0.4496,0.4313,0.4313,1600.0],["1981-08-19",0.4313,0.4313,0.4313,0.4313,0.0],["1981-08-20",0.4313,0.4496,0.4313,0.4313,1600.0],["1981-08-21",0.4313,0.4496,0.4313,0.4313,5600.0],["1981-08-24",0.4313,0.4496,0.4313,0.4313,800.0],["1981-08-25",0.4313,0.4313,0.4313,0.4313,0.0],["1981-08-26",0.4313,0.4313,0.4313,0.4313,0.0],["1981-08-27",0.4313,0.4435,0.4253,0.4253,2400.0],["1981-08-28",0.4253,0.4253,0.4253,0.4253,0.0],["1981-08-31",0.4253,0.4253,0.4253,0.4253,0.0],["1981-09-01",0.4253,0.4435,0.4253,0.4253,2400.0],["1981-09-02",0.4253,0.4253,0.4253,0.4253,0.0],["1981-09-03",0.4253,0.4253,0.4253,0.4253,0.0],["1981-09-04",0.4253,0.4313,0.4131,0.4131,800.0],["1981-09-08",0.4131,0.4131,0.4131,0.4131,0.0],["1981-09-09",0.4131,0.4313,0.4131,0.4131,800.0],["1981-09-10",0.4131,0.4131,0.4131,0.4131,0.0],["1981-09-11",0.4131,0.4313,0.4131,0.4131,800.0],["1981-09-14",0.4131,0.4131,0.4131,0.4131,0.0],["1981-09-15",0.4131,0.4313,0.4131,0.4131,800.0],["1981-09-16",0.4131,0.4253,0.407,0.407,2400.0],["1981-09-17",0.407,0.4192,0.401,0.401,3200.0],["1981-09-18",0.401,0.4192,0.3949,0.3949,4000.0],["1981-09-21",0.3949,0.3949,0.3949,0.3949,0.0],["1981-09-22",0.3949,0.4192,0.3949,0.3949,800.0],["1981-09-23",0.3949,0.3949,0.3949,0.3949,0.0],["1981-09-24",0.3949,0.4131,0.3949,0.3949,2400.0],["1981-09-25",0.3949,0.3949,0.3949,0.3949,0.0],["1981-09-28",0.3949,0.3949,0.3949,0.3949,0.0],["1981-09-29",0.3949,0.3949,0.3949,0.3949,0.0],["1981-09-30",0.3949,0.3949,0.3949,0.3949,0.0],["1981-10-01",0.3949,0.407,0.3888,0.3888,1600.0],["1981-10-02",0.3888,0.3888,0.3888,0.3888,0.0],["1981-10-05",0.3888,0.401,0.3827,0.3827,3200.0],["1981-10-06",0.3827,0.3949,0.3767,0.3767,1600.0],["1981-10-07",0.3827,0.3949,0.3827,0.3827,1600.0],["1981-10-08",0.3827,0.401,0.3827,0.3827,1600.0],["1981-10-09",0.3827,0.3827,0.3827,0.3827,0.0],["1981-10-12",0.3827,0.3827,0.3827,0.3827,0.0],["1981-10-13",0.3827,0.3827,0.3827,0.3827,0.0],["1981-10-14",0.3827,0.3827,0.3827,0.3827,0.0],["1981-10-15",0.3888,0.401,0.3888,0.3888,800.0],["1981-10-16",0.3888,0.401,0.3888,0.3888,800.0],["1981-10-19",0.3888,0.3888,0.3888,0.3888,0.0],["1981-10-20",0.3888,0.3888,0.3888,0.3888,0.0],["1981-10-21",0.3888,0.3888,0.3888,0.3888,0.0],["1981-10-22",0.3888,0.3888,0.3888,0.3888,0.0],["1981-10-23",0.3888,0.407,0.3888,0.3888,800.0],["1981-10-26",0.3888,0.3888,0.3888,0.3888,0.0],["1981-10-27",0.3888,0.401,0.3888,0.3888,4000.0],["1981-10-28",0.3888,0.3888,0.3888,0.3888,0.0],["1981-10-29",0.3888,0.3888,0.3888,0.3888,0.0],["1981-10-30",0.3888,0.3888,0.3888,0.3888,0.0],["1981-11-02",0.3888,0.401,0.3888,0.3888,1600.0],["1981-11-03",0.3888,0.407,0.3888,0.3888,2400.0],["1981-11-04",0.3888,0.3888,0.3888,0.3888,0.0],["1981-11-05",0.3888,0.3888,0.3888,0.3888,0.0],["1981-11-06",0.401,0.4131,0.401,0.401,12000.0],["1981-11-09",0.401,0.401,0.401,0.401,0.0],["1981-11-10",0.401,0.401,0.401,0.401,0.0],["1981-11-11",0.401,0.401,0.401,0.401,0.0],["1981-11-12",0.401,0.4131,0.401,0.401,2400.0],["1981-11-13",0.401,0.401,0.401,0.401,0.0],["1981-11-16",0.401,0.4192,0.401,0.401,8800.0],["1981-11-17",0.401,0.401,0.401,0.401,0.0],["1981-11-18",0.401,0.401,0.401,0.401,0.0],["1981-11-19",0.407,0.4192,0.407,0.407,4800.0],["1981-11-20",0.407,0.407,0.407,0.407,0.0],["1981-11-23",0.4101,0.4283,0.4101,0.4101,1600.0],["1981-11-24",0.4101,0.4101,0.4101,0.4101,0.0],["1981-11-25",0.4192,0.4374,0.4192,0.4192,1600.0],["1981-11-27",0.4192,0.4435,0.4192,0.4192,800.0],["1981-11-30",0.4192,0.4192,0.4192,0.4192,0.0],["1981-12-01",0.4192,0.4192,0.4192,0.4192,0.0],["1981-12-02",0.4192,0.4192,0.4192,0.4192,0.0],["1981-12-03",0.4192,0.4192,0.4192,0.4192,0.0],["1981-12-04",0.4192,0.4313,0.4192,0.4192,8000.0],["1981-12-07",0.4192,0.4313,0.4131,0.4131,3200.0],["1981-12-08",0.4192,0.4374,0.4192,0.4192,3200.0],["1981-12-09",0.4192,0.4192,0.4192,0.4192,0.0],["1981-12-10",0.4192,0.4192,0.4192,0.4192,0.0],["1981-12-11",0.4192,0.4374,0.4192,0.4192,6400.0],["1981-12-14",0.4192,0.4374,0.4192,0.4192,800.0],["1981-12-15",0.4192,0.4374,0.4192,0.4192,800.0],["1981-12-16",0.4192,0.4374,0.4192,0.4192,800.0],["1981-12-17",0.4192,0.4192,0.4192,0.4192,0.0],["1981-12-18",0.4192,0.4374,0.4192,0.4192,1600.0],["1981-12-21",0.4192,0.4192,0.4192,0.4192,0.0],["1981-12-22",0.4192,0.4253,0.4131,0.4131,3200.0],["1981-12-23",0.4131,0.4253,0.4131,0.4131,2400.0],["1981-12-24",0.4131,0.4131,0.4131,0.4131,0.0],["1981-12-28",0.4131,0.4131,0.4131,0.4131,0.0],["1981-12-29",0.4131,0.4253,0.4131,0.4131,800.0],["1981-12-30",0.4131,0.4313,0.4131,0.4131,3200.0],["1981-12-31",0.4131,0.4131,0.4131,0.4131,0.0],["1982-01-04",0.4131,0.4131,0.4131,0.4131,0.0],["1982-01-05",0.4131,0.4131,0.4131,0.4131,0.0],["1982-01-06",0.4131,0.4313,0.4131,0.4131,800.0],["1982-01-07",0.4192,0.4374,0.4192,0.4192,12000.0],["1982-01-08",0.4253,0.4435,0.4253,0.4253,4000.0],["1982-01-11",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-12",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-13",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-14",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-15",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-18",0.4253,0.4435,0.4253,0.4253,3200.0],["1982-01-19",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-20",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-21",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-22",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-25",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-26",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-27",0.4253,0.4435,0.4253,0.4253,2400.0],["1982-01-28",0.4253,0.4253,0.4253,0.4253,0.0],["1982-01-29",0.4253,0.4253,0.4253,0.4253,0.0],["1982-02-01",0.4253,0.4253,0.4253,0.4253,0.0],["1982-02-02",0.4253,0.4253,0.4253,0.4253,0.0],["1982-02-03",0.4253,0.4253,0.4253,0.4253,0.0],["1982-02-04",0.4253,0.4253,0.4253,0.4253,0.0],["1982-02-05",0.4313,0.4496,0.4313,0.4313,2400.0],["1982-02-08",0.4313,0.4496,0.4313,0.4313,800.0],["1982-02-09",0.4313,0.4496,0.4313,0.4313,800.0],["1982-02-10",0.4313,0.4313,0.4313,0.4313,0.0],["1982-02-11",0.4313,0.4313,0.4313,0.4313,0.0],["1982-02-12",0.4313,0.4313,0.4313,0.4313,0.0],["1982-02-16",0.4313,0.4313,0.4313,0.4313,0.0],["1982-02-17",0.4313,0.4435,0.4192,0.4192,800.0],["1982-02-18",0.4192,0.4374,0.4192,0.4192,800.0],["1982-02-19",0.4192,0.4192,0.4192,0.4192,0.0],["1982-02-22",0.4192,0.4192,0.4192,0.4192,0.0],["1982-02-23",0.4192,0.4192,0.4192,0.4192,0.0],["1982-02-24",0.4192,0.4192,0.4192,0.4192,0.0],["1982-02-25",0.4192,0.4192,0.4192,0.4192,0.0],["1982-02-26",0.4192,0.4192,0.4192,0.4192,0.0],["1982-03-01",0.4192,0.4313,0.4131,0.4131,800.0],["1982-03-02",0.4131,0.4313,0.4131,0.4131,1600.0],["1982-03-03",0.4131,0.4131,0.4131,0.4131,0.0],["1982-03-04",0.4131,0.4131,0.4131,0.4131,0.0],["1982-03-05",0.4131,0.4131,0.4131,0.4131,0.0],["1982-03-08",0.4131,0.4192,0.407,0.407,7200.0],["1982-03-09",0.407,0.407,0.407,0.407,0.0],["1982-03-10",0.407,0.4192,0.401,0.401,800.0],["1982-03-11",0.401,0.4131,0.401,0.401,1600.0],["1982-03-12",0.401,0.4192,0.401,0.401,800.0],["1982-03-15",0.401,0.401,0.401,0.401,0.0],["1982-03-16",0.401,0.401,0.401,0.401,0.0],["1982-03-17",0.401,0.4192,0.3949,0.3949,6400.0],["1982-03-18",0.3949,0.3949,0.3949,0.3949,0.0],["1982-03-19",0.401,0.4192,0.401,0.401,3200.0],["1982-03-22",0.407,0.4192,0.407,0.407,2400.0],["1982-03-23",0.407,0.407,0.407,0.407,0.0],["1982-03-24",0.407,0.407,0.407,0.407,0.0],["1982-03-25",0.407,0.407,0.407,0.407,0.0],["1982-03-26",0.407,0.407,0.407,0.407,0.0],["1982-03-29",0.407,0.407,0.407,0.407,0.0],["1982-03-30",0.407,0.4192,0.401,0.401,1600.0],["1982-03-31",0.401,0.401,0.401,0.401,0.0],["1982-04-01",0.401,0.401,0.401,0.401,0.0],["1982-04-02",0.401,0.401,0.401,0.401,0.0],["1982-04-05",0.407,0.4253,0.407,0.407,4800.0],["1982-04-06",0.4131,0.4313,0.4131,0.4131,3200.0],["1982-04-07",0.4131,0.4131,0.4131,0.4131,0.0],["1982-04-08",0.4131,0.4131,0.4131,0.4131,0.0],["1982-04-12",0.4131,0.4131,0.4131,0.4131,0.0],["1982-04-13",0.4131,0.4131,0.4131,0.4131,0.0],["1982-04-14",0.4131,0.4131,0.4131,0.4131,0.0],["1982-04-15",0.4192,0.4374,0.4192,0.4192,2400.0],["1982-04-16",0.4253,0.4435,0.4253,0.4253,1600.0],["1982-04-19",0.4253,0.4253,0.4253,0.4253,0.0],["1982-04-20",0.4253,0.4253,0.4253,0.4253,0.0],["1982-04-21",0.4253,0.4435,0.4253,0.4253,1600.0],["1982-04-22",0.4253,0.4253,0.4253,0.4253,0.0],["1982-04-23",0.4253,0.4253,0.4253,0.4253,0.0],["1982-04-26",0.4253,0.4496,0.4253,0.4253,800.0],["1982-04-27",0.4253,0.4253,0.4253,0.4253,0.0],["1982-04-28",0.4496,0.4678,0.4496,0.4496,9600.0],["1982-04-29",0.4496,0.4496,0.4496,0.4496,0.0],["1982-04-30",0.4496,0.4739,0.4496,0.4496,800.0],["1982-05-03",0.4496,0.4739,0.4496,0.4496,800.0],["1982-05-04",0.4556,0.4739,0.4556,0.4556,4800.0],["1982-05-05",0.4678,0.486,0.4678,0.4678,3200.0],["1982-05-06",0.4678,0.4678,0.4678,0.4678,0.0],["1982-05-07",0.4678,0.4921,0.4678,0.4678,800.0],["1982-05-10",0.4678,0.4799,0.4556,0.4556,800.0],["1982-05-11",0.4556,0.4556,0.4556,0.4556,0.0],["1982-05-12",0.4556,0.4556,0.4556,0.4556,0.0],["1982-05-13",0.4556,0.4617,0.4435,0.4435,4000.0],["1982-05-14",0.4435,0.4435,0.4435,0.4435,0.0],["1982-05-17",0.4617,0.4799,0.4617,0.4617,8000.0],["1982-05-18",0.4617,0.4739,0.4617,0.4617,9600.0],["1982-05-19",0.4617,0.4617,0.4617,0.4617,0.0],["1982-05-20",0.4617,0.4678,0.4496,0.4496,10400.0],["1982-05-21",0.4496,0.4496,0.4496,0.4496,0.0],["1982-05-24",0.4496,0.4496,0.4496,0.4496,0.0],["1982-05-25",0.4496,0.4739,0.4496,0.4496,2400.0],["1982-05-26",0.4496,0.4496,0.4496,0.4496,0.0],["1982-05-27",0.4496,0.4739,0.4496,0.4496,1600.0],["1982-05-28",0.4496,0.4496,0.4496,0.4496,0.0],["1982-06-01",0.4496,0.4496,0.4496,0.4496,0.0],["1982-06-02",0.4496,0.4496,0.4496,0.4496,0.0],["1982-06-03",0.4496,0.4496,0.4496,0.4496,0.0],["1982-06-04",0.4496,0.4496,0.4496,0.4496,0.0],["1982-06-07",0.4496,0.4496,0.4496,0.4496,0.0],["1982-06-08",0.4496,0.4496,0.4496,0.4496,0.0],["1982-06-09",0.4496,0.4496,0.4496,0.4496,0.0],["1982-06-10",0.4496,0.4496,0.4496,0.4496,0.0],["1982-06-11",0.4496,0.4556,0.4313,0.4313,4800.0],["1982-06-14",0.4313,0.4313,0.4313,0.4313,0.0],["1982-06-15",0.4313,0.4313,0.4313,0.4313,0.0],["1982-06-16",0.4313,0.4313,0.4313,0.4313,0.0],["1982-06-17",0.4313,0.4313,0.4313,0.4313,0.0],["1982-06-18",0.4374,0.4556,0.4374,0.4374,2400.0],["1982-06-21",0.4435,0.4617,0.4435,0.4435,11200.0],["1982-06-22",0.4435,0.4435,0.4435,0.4435,0.0],["1982-06-23",0.4435,0.4617,0.4435,0.4435,800.0],["1982-06-24",0.4435,0.4617,0.4435,0.4435,800.0],["1982-06-25",0.4435,0.4435,0.4435,0.4435,0.0],["1982-06-28",0.4435,0.4617,0.4435,0.4435,1600.0],["1982-06-29",0.4435,0.4556,0.4374,0.4374,4000.0],["1982-06-30",0.4374,0.4374,0.4374,0.4374,0.0],["1982-07-01",0.4374,0.4374,0.4374,0.4374,0.0],["1982-07-02",0.4374,0.4556,0.4374,0.4374,2400.0],["1982-07-06",0.4374,0.4556,0.4313,0.4313,800.0],["1982-07-07",0.4313,0.4496,0.4313,0.4313,3200.0],["1982-07-08",0.4313,0.4313,0.4313,0.4313,0.0],["1982-07-09",0.4313,0.4435,0.4192,0.4192,10400.0],["1982-07-12",0.4253,0.4435,0.4253,0.4253,1600.0],["1982-07-13",0.4253,0.4253,0.4253,0.4253,0.0],["1982-07-14",0.4253,0.4496,0.4253,0.4253,30400.0],["1982-07-15",0.4313,0.4496,0.4313,0.4313,800.0],["1982-07-16",0.4313,0.4313,0.4313,0.4313,0.0],["1982-07-19",0.4313,0.4496,0.4253,0.4253,1600.0],["1982-07-20",0.4253,0.4435,0.4253,0.4253,3200.0],["1982-07-21",0.4253,0.4435,0.4253,0.4253,800.0],["1982-07-22",0.4253,0.4253,0.4253,0.4253,0.0],["1982-07-23",0.4253,0.4253,0.4253,0.4253,0.0],["1982-07-26",0.4253,0.4253,0.4253,0.4253,0.0],["1982-07-27",0.4253,0.4435,0.4192,0.4192,1600.0],["1982-07-28",0.4192,0.4435,0.4192,0.4192,4000.0],["1982-07-29",0.4192,0.4192,0.4192,0.4192,0.0],["1982-07-30",0.4192,0.4192,0.4192,0.4192,0.0],["1982-08-02",0.4192,0.4192,0.4192,0.4192,0.0],["1982-08-03",0.4192,0.4192,0.4192,0.4192,0.0],["1982-08-04",0.4192,0.4192,0.4192,0.4192,0.0],["1982-08-05",0.4192,0.4192,0.4192,0.4192,0.0],["1982-08-06",0.4192,0.4192,0.4192,0.4192,0.0],["1982-08-09",0.4192,0.4192,0.4192,0.4192,0.0],["1982-08-10",0.4253,0.4435,0.4253,0.4253,5600.0],["1982-08-11",0.4253,0.4435,0.4253,0.4253,1600.0],["1982-08-12",0.4253,0.4253,0.4253,0.4253,0.0],["1982-08-13",0.4253,0.4253,0.4253,0.4253,0.0],["1982-08-16",0.4313,0.4496,0.4313,0.4313,4000.0],["1982-08-17",0.4374,0.4556,0.4374,0.4374,800.0],["1982-08-18",0.4374,0.4374,0.4374,0.4374,0.0],["1982-08-19",0.4374,0.4556,0.4374,0.4374,2400.0],["1982-08-20",0.4374,0.4374,0.4374,0.4374,0.0],["1982-08-23",0.4374,0.4617,0.4374,0.4374,2400.0],["1982-08-24",0.4435,0.4617,0.4435,0.4435,2400.0],["1982-08-25",0.4496,0.4678,0.4496,0.4496,1600.0],["1982-08-26",0.4496,0.4739,0.4496,0.4496,800.0],["1982-08-27",0.4556,0.4739,0.4556,0.4556,800.0],["1982-08-30",0.4556,0.4739,0.4556,0.4556,1600.0],["1982-08-31",0.4556,0.4556,0.4556,0.4556,0.0],["1982-09-01",0.4617,0.4799,0.4617,0.4617,2400.0],["1982-09-02",0.4678,0.4921,0.4678,0.4678,1600.0],["1982-09-03",0.4678,0.486,0.4678,0.4678,3200.0],["1982-09-07",0.4739,0.4951,0.4739,0.4739,1600.0],["1982-09-08",0.4799,0.4982,0.4799,0.4799,4800.0],["1982-09-09",0.4799,0.4982,0.4799,0.4799,2400.0],["1982-09-10",0.4921,0.5103,0.4921,0.4921,2400.0],["1982-09-13",0.4921,0.5042,0.4921,0.4921,1600.0],["1982-09-14",0.4921,0.5042,0.486,0.486,1600.0],["1982-09-15",0.486,0.486,0.486,0.486,0.0],["1982-09-16",0.486,0.486,0.486,0.486,0.0],["1982-09-17",0.486,0.486,0.486,0.486,0.0],["1982-09-20",0.4982,0.5103,0.4982,0.4982,8000.0],["1982-09-21",0.4982,0.4982,0.4982,0.4982,0.0],["1982-09-22",0.4982,0.5164,0.4982,0.4982,2400.0],["1982-09-23",0.4982,0.5164,0.4982,0.4982,1600.0],["1982-09-24",0.4982,0.5103,0.486,0.486,3200.0],["1982-09-27",0.486,0.5103,0.486,0.486,3200.0],["1982-09-28",0.486,0.5042,0.486,0.486,1600.0],["1982-09-29",0.486,0.4921,0.4678,0.4678,4000.0],["1982-09-30",0.4678,0.4678,0.4678,0.4678,0.0],["1982-10-01",0.4799,0.4982,0.4799,0.4799,800.0],["1982-10-04",0.4799,0.4982,0.4799,0.4799,800.0],["1982-10-05",0.4799,0.4982,0.4799,0.4799,3200.0],["1982-10-06",0.4799,0.4799,0.4799,0.4799,0.0],["1982-10-07",0.4799,0.4799,0.4799,0.4799,0.0],["1982-10-08",0.4982,0.5225,0.4982,0.4982,4000.0],["1982-10-11",0.5012,0.5225,0.5012,0.5012,800.0],["1982-10-12",0.5012,0.5012,0.5012,0.5012,0.0],["1982-10-13",0.5073,0.5285,0.5073,0.5073,1600.0],["1982-10-14",0.5073,0.5073,0.5073,0.5073,0.0],["1982-10-15",0.5073,0.5073,0.5073,0.5073,0.0],["1982-10-18",0.5073,0.5194,0.4982,0.4982,4800.0],["1982-10-19",0.4982,0.5225,0.4982,0.4982,3200.0],["1982-10-20",0.4982,0.4982,0.4982,0.4982,0.0],["1982-10-21",0.4982,0.4982,0.4982,0.4982,0.0],["1982-10-22",0.4982,0.4982,0.4982,0.4982,0.0],["1982-10-25",0.5042,0.5225,0.5042,0.5042,800.0],["1982-10-26",0.5042,0.5042,0.5042,0.5042,0.0],["1982-10-27",0.5103,0.5285,0.5103,0.5103,8000.0],["1982-10-28",0.5103,0.5346,0.5103,0.5103,7200.0],["1982-10-29",0.5164,0.5407,0.5164,0.5164,800.0],["1982-11-01",0.5164,0.5376,0.5164,0.5164,1600.0],["1982-11-02",0.5164,0.5164,0.5164,0.5164,0.0],["1982-11-03",0.5164,0.5164,0.5164,0.5164,0.0],["1982-11-04",0.5164,0.5164,0.5164,0.5164,0.0],["1982-11-05",0.5225,0.5376,0.5225,0.5225,4000.0],["1982-11-08",0.5225,0.5285,0.5164,0.5164,1600.0],["1982-11-09",0.5164,0.5346,0.5164,0.5164,7200.0],["1982-11-10",0.5164,0.5346,0.5164,0.5164,2400.0],["1982-11-11",0.5285,0.5468,0.5285,0.5285,5600.0],["1982-11-12",0.5346,0.5528,0.5346,0.5346,4000.0],["1982-11-15",0.5346,0.5528,0.5346,0.5346,2400.0],["1982-11-16",0.5346,0.5468,0.5346,0.5346,18400.0],["1982-11-17",0.5346,0.5346,0.5346,0.5346,0.0],["1982-11-18",0.5346,0.5407,0.5225,0.5225,8800.0],["1982-11-19",0.5346,0.5528,0.5346,0.5346,12000.0],["1982-11-22",0.5468,0.565,0.5468,0.5468,1600.0],["1982-11-23",0.5468,0.5468,0.5468,0.5468,0.0],["1982-11-24",0.5468,0.5468,0.5468,0.5468,0.0],["1982-11-26",0.5468,0.5468,0.5468,0.5468,0.0],["1982-11-29",0.5589,0.5802,0.5589,0.5589,1600.0],["1982-11-30",0.5589,0.5589,0.5589,0.5589,0.0],["1982-12-01",0.5589,0.5589,0.5589,0.5589,0.0],["1982-12-02",0.5589,0.5832,0.5589,0.5589,2400.0],["1982-12-03",0.5619,0.5832,0.5619,0.5619,1600.0],["1982-12-06",0.5619,0.5832,0.5619,0.5619,4800.0],["1982-12-07",0.5619,0.5802,0.5589,0.5589,1600.0],["1982-12-08",0.5589,0.5589,0.5589,0.5589,0.0],["1982-12-09",0.5589,0.5771,0.5589,0.5589,2400.0],["1982-12-10",0.5589,0.5589,0.5589,0.5589,0.0],["1982-12-13",0.5589,0.5771,0.5559,0.5559,800.0],["1982-12-14",0.5559,0.5711,0.5528,0.5528,4000.0],["1982-12-15",0.5528,0.565,0.5468,0.5468,1600.0],["1982-12-16",0.5468,0.5468,0.5468,0.5468,0.0],["1982-12-17",0.5468,0.5589,0.5407,0.5407,800.0],["1982-12-20",0.5407,0.5407,0.5407,0.5407,0.0],["1982-12-21",0.5407,0.5407,0.5407,0.5407,0.0],["1982-12-22",0.5407,0.5589,0.5407,0.5407,800.0],["1982-12-23",0.5407,0.5407,0.5407,0.5407,0.0],["1982-12-27",0.5407,0.5407,0.5407,0.5407,0.0],["1982-12-28",0.5407,0.5407,0.5407,0.5407,0.0],["1982-12-29",0.5407,0.5407,0.5407,0.5407,0.0],["1982-12-30",0.5407,0.5528,0.5346,0.5346,800.0],["1982-12-31",0.5346,0.5589,0.5346,0.5346,1600.0],["1983-01-03",0.5346,0.5346,0.5346,0.5346,0.0],["1983-01-04",0.5346,0.5346,0.5346,0.5346,0.0],["1983-01-05",0.5407,0.5589,0.5407,0.5407,4800.0],["1983-01-06",0.5407,0.5589,0.5407,0.5407,800.0],["1983-01-07",0.5407,0.565,0.5407,0.5407,800.0],["1983-01-10",0.5589,0.5771,0.5589,0.5589,4800.0],["1983-01-11",0.565,0.5832,0.565,0.565,4000.0],["1983-01-12",0.565,0.565,0.565,0.565,0.0],["1983-01-13",0.565,0.565,0.565,0.565,0.0],["1983-01-14",0.565,0.565,0.565,0.565,0.0],["1983-01-17",0.565,0.565,0.565,0.565,0.0],["1983-01-18",0.5711,0.5923,0.5711,0.5711,2400.0],["1983-01-19",0.5711,0.5711,0.5711,0.5711,0.0],["1983-01-20",0.5741,0.5954,0.5741,0.5741,1600.0],["1983-01-21",0.5893,0.6075,0.5893,0.5893,2400.0],["1983-01-24",0.5893,0.6014,0.5862,0.5862,4000.0],["1983-01-25",0.5862,0.5862,0.5862,0.5862,0.0],["1983-01-26",0.5893,0.6075,0.5893,0.5893,1600.0],["1983-01-27",0.5893,0.5893,0.5893,0.5893,0.0],["1983-01-28",0.5893,0.5893,0.5893,0.5893,0.0],["1983-01-31",0.5893,0.6075,0.5893,0.5893,1600.0],["1983-02-01",0.5984,0.6197,0.5984,0.5984,1600.0],["1983-02-02",0.6197,0.6683,0.6197,0.6197,6400.0],["1983-02-03",0.6318,0.6804,0.6318,0.6318,1600.0],["1983-02-04",0.644,0.6926,0.644,0.644,3200.0],["1983-02-07",0.644,0.6926,0.644,0.644,800.0],["1983-02-08",0.644,0.6926,0.644,0.644,3200.0],["1983-02-09",0.644,0.6804,0.6318,0.6318,800.0],["1983-02-10",0.6318,0.6804,0.6318,0.6318,1600.0],["1983-02-11",0.6318,0.6683,0.6257,0.6257,1600.0],["1983-02-14",0.6318,0.6804,0.6318,0.6318,4000.0],["1983-02-15",0.6318,0.6622,0.6257,0.6257,2400.0],["1983-02-16",0.6318,0.6743,0.6318,0.6318,1600.0],["1983-02-17",0.6318,0.6318,0.6318,0.6318,0.0],["1983-02-18",0.6318,0.6318,0.6318,0.6318,0.0],["1983-02-22",0.6318,0.6561,0.6197,0.6197,8000.0],["1983-02-23",0.6197,0.6197,0.6197,0.6197,0.0],["1983-02-24",0.6197,0.6197,0.6197,0.6197,0.0],["1983-02-25",0.6197,0.6197,0.6197,0.6197,0.0],["1983-02-28",0.6197,0.6804,0.6197,0.6197,1600.0],["1983-03-01",0.6197,0.6197,0.6197,0.6197,0.0],["1983-03-02",0.6197,0.6683,0.6197,0.6197,800.0],["1983-03-03",0.6197,0.644,0.5832,0.5832,4000.0],["1983-03-04",0.5832,0.5832,0.5832,0.5832,0.0],["1983-03-07",0.5954,0.6561,0.5954,0.5954,4000.0],["1983-03-08",0.5954,0.5954,0.5954,0.5954,0.0],["1983-03-09",0.5954,0.6318,0.5954,0.5954,2400.0],["1983-03-10",0.6075,0.644,0.6075,0.6075,18400.0],["1983-03-11",0.6075,0.6075,0.6075,0.6075,0.0],["1983-03-14",0.6075,0.6075,0.6075,0.6075,0.0],["1983-03-15",0.6075,0.6075,0.6075,0.6075,0.0],["1983-03-16",0.6075,0.644,0.6075,0.6075,3200.0],["1983-03-17",0.6075,0.644,0.6075,0.6075,1600.0],["1983-03-18",0.6075,0.6075,0.6075,0.6075,0.0],["1983-03-21",0.6075,0.6318,0.5954,0.5954,6400.0],["1983-03-22",0.5954,0.5954,0.5954,0.5954,0.0],["1983-03-23",0.6166,0.644,0.6166,0.6166,10400.0],["1983-03-24",0.6197,0.644,0.6197,0.6197,2400.0],["1983-03-25",0.6197,0.644,0.6197,0.6197,6400.0],["1983-03-28",0.6197,0.644,0.6014,0.6014,8800.0],["1983-03-29",0.6014,0.6014,0.6014,0.6014,0.0],["1983-03-30",0.6075,0.6318,0.6075,0.6075,4800.0],["1983-03-31",0.6075,0.6318,0.6075,0.6075,3200.0],["1983-04-04",0.6197,0.644,0.6197,0.6197,11200.0],["1983-04-05",0.6257,0.644,0.6257,0.6257,800.0],["1983-04-06",0.6257,0.644,0.6197,0.6197,12000.0],["1983-04-07",0.6197,0.6197,0.6197,0.6197,0.0],["1983-04-08",0.6197,0.6197,0.6197,0.6197,0.0],["1983-04-11",0.6257,0.644,0.6257,0.6257,1600.0],["1983-04-12",0.6257,0.6257,0.6257,0.6257,0.0],["1983-04-13",0.6257,0.644,0.6257,0.6257,800.0],["1983-04-14",0.6318,0.65,0.6318,0.6318,1600.0],["1983-04-15",0.6318,0.6318,0.6318,0.6318,0.0],["1983-04-18",0.6318,0.6743,0.6318,0.6318,800.0],["1983-04-19",0.6318,0.6743,0.6318,0.6318,4000.0],["1983-04-20",0.6318,0.6743,0.6318,0.6318,3200.0],["1983-04-21",0.6318,0.6622,0.6318,0.6318,4800.0],["1983-04-22",0.6318,0.6318,0.6318,0.6318,0.0],["1983-04-25",0.6318,0.6683,0.6318,0.6318,800.0],["1983-04-26",0.6318,0.6561,0.6197,0.6197,3200.0],["1983-04-27",0.6197,0.6561,0.6197,0.6197,800.0],["1983-04-28",0.6197,0.6197,0.6197,0.6197,0.0],["1983-04-29",0.6197,0.6561,0.6197,0.6197,1600.0],["1983-05-02",0.6197,0.6197,0.6197,0.6197,0.0],["1983-05-03",0.6197,0.6197,0.6197,0.6197,0.0],["1983-05-04",0.6197,0.6197,0.6197,0.6197,0.0],["1983-05-05",0.6318,0.6561,0.6318,0.6318,3200.0],["1983-05-06",0.6561,0.6926,0.6561,0.6561,1600.0],["1983-05-09",0.6561,0.6804,0.6561,0.6561,4800.0],["1983-05-10",0.6561,0.6804,0.644,0.644,2400.0],["1983-05-11",0.644,0.6683,0.6318,0.6318,6400.0],["1983-05-12",0.6318,0.6683,0.6318,0.6318,0.0],["1983-05-13",0.6318,0.6683,0.6318,0.6318,800.0],["1983-05-16",0.6318,0.6561,0.6197,0.6197,4000.0],["1983-05-17",0.6197,0.6197,0.6197,0.6197,0.0],["1983-05-18",0.6197,0.6197,0.6197,0.6197,0.0],["1983-05-19",0.6318,0.6561,0.6318,0.6318,4000.0],["1983-05-20",0.6318,0.6318,0.6318,0.6318,0.0],["1983-05-23",0.6318,0.6318,0.6318,0.6318,0.0],["1983-05-24",0.6318,0.6561,0.6318,0.6318,8800.0],["1983-05-25",0.6379,0.6683,0.6379,0.6379,4800.0],["1983-05-26",0.6379,0.6379,0.6379,0.6379,0.0],["1983-05-27",0.6561,0.6683,0.6561,0.6561,8800.0],["1983-05-31",0.6561,0.6683,0.6561,0.6561,800.0],["1983-06-01",0.6561,0.6561,0.6561,0.6561,0.0],["1983-06-02",0.6561,0.6561,0.6561,0.6561,0.0],["1983-06-03",0.6561,0.6561,0.6561,0.6561,0.0],["1983-06-06",0.6561,0.6683,0.6561,0.6561,1600.0],["1983-06-07",0.6561,0.6561,0.644,0.644,8000.0],["1983-06-08",0.644,0.6561,0.6318,0.6318,0.0],["1983-06-09",0.6379,0.6561,0.6379,0.6379,800.0],["1983-06-10",0.6379,0.6379,0.6379,0.6379,0.0],["1983-06-13",0.6379,0.6561,0.6379,0.6379,4800.0],["1983-06-14",0.6379,0.6379,0.6379,0.6379,0.0],["1983-06-15",0.6379,0.6379,0.6379,0.6379,0.0],["1983-06-16",0.6379,0.6379,0.6379,0.6379,0.0],["1983-06-17",0.6379,0.6683,0.6379,0.6379,6400.0],["1983-06-20",0.6379,0.6379,0.6379,0.6379,0.0],["1983-06-21",0.6379,0.6379,0.6379,0.6379,0.0],["1983-06-22",0.644,0.6683,0.644,0.644,1600.0],["1983-06-23",0.644,0.644,0.644,0.644,0.0],["1983-06-24",0.644,0.6683,0.644,0.644,1600.0],["1983-06-27",0.644,0.644,0.644,0.644,0.0],["1983-06-28",0.644,0.644,0.644,0.644,0.0],["1983-06-29",0.6804,0.7047,0.6804,0.6804,4000.0],["1983-06-30",0.6804,0.6986,0.6743,0.6743,6400.0],["1983-07-01",0.6743,0.6743,0.6743,0.6743,0.0],["1983-07-05",0.6804,0.6986,0.6804,0.6804,3200.0],["1983-07-06",0.6804,0.6926,0.6683,0.6683,8000.0],["1983-07-07",0.6683,0.6804,0.6561,0.6561,1600.0],["1983-07-08",0.6561,0.6683,0.644,0.644,3200.0],["1983-07-11",0.644,0.6561,0.6318,0.6318,8000.0],["1983-07-12",0.6318,0.65,0.6197,0.6197,2400.0],["1983-07-13",0.6197,0.644,0.6075,0.6075,2400.0],["1983-07-14",0.6075,0.6075,0.6075,0.6075,0.0],["1983-07-15",0.6075,0.6075,0.6075,0.6075,0.0],["1983-07-18",0.6075,0.6075,0.6075,0.6075,0.0],["1983-07-19",0.6075,0.6075,0.6075,0.6075,0.0],["1983-07-20",0.6075,0.644,0.6075,0.6075,6400.0],["1983-07-21",0.6197,0.644,0.6197,0.6197,800.0],["1983-07-22",0.6197,0.644,0.6197,0.6197,3200.0],["1983-07-25",0.6197,0.644,0.6197,0.6197,2400.0],["1983-07-26",0.6197,0.6197,0.6197,0.6197,0.0],["1983-07-27",0.6197,0.65,0.6197,0.6197,5600.0],["1983-07-28",0.6197,0.6197,0.6197,0.6197,0.0],["1983-07-29",0.6197,0.6197,0.6197,0.6197,0.0],["1983-08-01",0.6197,0.65,0.6197,0.6197,4000.0],["1983-08-02",0.6197,0.6197,0.6197,0.6197,0.0],["1983-08-03",0.6197,0.6197,0.6197,0.6197,0.0],["1983-08-04",0.6197,0.6197,0.6197,0.6197,0.0],["1983-08-05",0.6197,0.65,0.6197,0.6197,800.0],["1983-08-08",0.6197,0.6561,0.6197,0.6197,800.0],["1983-08-09",0.6197,0.644,0.6197,0.6197,800.0],["1983-08-10",0.6197,0.6197,0.6197,0.6197,0.0],["1983-08-11",0.6197,0.6561,0.6197,0.6197,8800.0],["1983-08-12",0.6197,0.6561,0.6197,0.6197,800.0],["1983-08-15",0.6318,0.6561,0.6318,0.6318,1600.0],["1983-08-16",0.6318,0.6318,0.6318,0.6318,0.0],["1983-08-17",0.6318,0.6318,0.6318,0.6318,0.0],["1983-08-18",0.6318,0.6561,0.6318,0.6318,0.0],["1983-08-19",0.6318,0.6318,0.6318,0.6318,0.0],["1983-08-22",0.6318,0.6318,0.6318,0.6318,0.0],["1983-08-23",0.6318,0.6318,0.6318,0.6318,0.0],["1983-08-24",0.6318,0.6561,0.6318,0.6318,1600.0],["1983-08-25",0.6318,0.6318,0.6318,0.6318,0.0],["1983-08-26",0.6318,0.6561,0.6318,0.6318,800.0],["1983-08-29",0.6318,0.6561,0.6318,0.6318,800.0],["1983-08-30",0.6318,0.6561,0.6318,0.6318,1600.0],["1983-08-31",0.6318,0.6318,0.6318,0.6318,0.0],["1983-09-01",0.65,0.6743,0.65,0.65,4800.0],["1983-09-02",0.6561,0.6804,0.6561,0.6561,14400.0],["1983-09-06",0.6561,0.6804,0.6561,0.6561,800.0],["1983-09-07",0.6561,0.6561,0.6561,0.6561,0.0],["1983-09-08",0.6561,0.6561,0.6561,0.6561,0.0],["1983-09-09",0.6561,0.6804,0.6561,0.6561,800.0],["1983-09-12",0.6561,0.6804,0.6561,0.6561,800.0],["1983-09-13",0.6804,0.7047,0.6804,0.6804,15200.0],["1983-09-14",0.6804,0.7047,0.6804,0.6804,800.0],["1983-09-15",0.6804,0.7047,0.6804,0.6804,4800.0],["1983-09-16",0.6804,0.7047,0.6804,0.6804,1600.0],["1983-09-19",0.6804,0.7047,0.6804,0.6804,800.0],["1983-09-20",0.6804,0.6926,0.6804,0.6804,4800.0],["1983-09-21",0.6804,0.6926,0.6804,0.6804,4800.0],["1983-09-22",0.6804,0.6926,0.6743,0.6743,800.0],["1983-09-23",0.6743,0.6926,0.6743,0.6743,8000.0],["1983-09-26",0.6743,0.6926,0.6743,0.6743,8000.0],["1983-09-27",0.6743,0.6743,0.6743,0.6743,0.0],["1983-09-28",0.6743,0.6743,0.6743,0.6743,0.0],["1983-09-29",0.6743,0.6743,0.6743,0.6743,0.0],["1983-09-30",0.6743,0.6743,0.6743,0.6743,0.0],["1983-10-03",0.6804,0.6986,0.6804,0.6804,11200.0],["1983-10-04",0.6926,0.7108,0.6926,0.6926,11200.0],["1983-10-05",0.7047,0.7412,0.7047,0.7047,7200.0],["1983-10-06",0.7169,0.7412,0.7169,0.7169,14400.0],["1983-10-07",0.7169,0.7412,0.7169,0.7169,800.0],["1983-10-10",0.7169,0.7169,0.7169,0.7169,0.0],["1983-10-11",0.7229,0.7533,0.7229,0.7229,2400.0],["1983-10-12",0.7229,0.7229,0.7229,0.7229,0.0],["1983-10-13",0.7229,0.7533,0.7229,0.7229,2400.0],["1983-10-14",0.7229,0.7533,0.7229,0.7229,0.0],["1983-10-17",0.7229,0.7533,0.7229,0.7229,1600.0],["1983-10-18",0.729,0.7533,0.729,0.729,1600.0],["1983-10-19",0.729,0.7533,0.729,0.729,800.0],["1983-10-20",0.729,0.7533,0.729,0.729,2400.0],["1983-10-21",0.729,0.729,0.729,0.729,0.0],["1983-10-24",0.729,0.729,0.729,0.729,0.0],["1983-10-25",0.729,0.729,0.729,0.729,0.0],["1983-10-26",0.729,0.729,0.729,0.729,0.0],["1983-10-27",0.729,0.7533,0.729,0.729,800.0],["1983-10-28",0.729,0.7412,0.7169,0.7169,5600.0],["1983-10-31",0.7169,0.7169,0.7169,0.7169,0.0],["1983-11-01",0.7169,0.7169,0.7169,0.7169,0.0],["1983-11-02",0.7169,0.7169,0.7169,0.7169,0.0],["1983-11-03",0.7169,0.7412,0.7108,0.7108,800.0],["1983-11-04",0.7108,0.7412,0.7108,0.7108,2400.0],["1983-11-07",0.7108,0.7229,0.6986,0.6986,2400.0],["1983-11-08",0.7047,0.7229,0.7047,0.7047,8000.0],["1983-11-09",0.7047,0.7229,0.7047,0.7047,800.0],["1983-11-10",0.7047,0.7047,0.7047,0.7047,0.0],["1983-11-11",0.7108,0.7229,0.7108,0.7108,1600.0],["1983-11-14",0.7108,0.7108,0.7108,0.7108,0.0],["1983-11-15",0.7108,0.7108,0.7108,0.7108,0.0],["1983-11-16",0.7108,0.7108,0.7108,0.7108,0.0],["1983-11-17",0.7108,0.7108,0.7108,0.7108,0.0],["1983-11-18",0.7169,0.7351,0.7169,0.7169,1600.0],["1983-11-21",0.7169,0.7169,0.7169,0.7169,0.0],["1983-11-22",0.7229,0.7533,0.7229,0.7229,3200.0],["1983-11-23",0.729,0.7533,0.729,0.729,1600.0],["1983-11-25",0.729,0.729,0.729,0.729,0.0],["1983-11-28",0.729,0.729,0.729,0.729,0.0],["1983-11-29",0.729,0.729,0.729,0.729,0.0],["1983-11-30",0.729,0.729,0.729,0.729,0.0],["1983-12-01",0.729,0.7594,0.729,0.729,3200.0],["1983-12-02",0.729,0.7655,0.729,0.729,4000.0],["1983-12-05",0.729,0.7655,0.729,0.729,800.0],["1983-12-06",0.729,0.7533,0.729,0.729,8000.0],["1983-12-07",0.729,0.729,0.729,0.729,0.0],["1983-12-08",0.729,0.729,0.729,0.729,0.0],["1983-12-09",0.729,0.729,0.729,0.729,0.0],["1983-12-12",0.729,0.729,0.729,0.729,0.0],["1983-12-13",0.729,0.729,0.729,0.729,0.0],["1983-12-14",0.729,0.729,0.729,0.729,0.0],["1983-12-15",0.729,0.7412,0.7169,0.7169,2400.0],["1983-12-16",0.7169,0.7169,0.7169,0.7169,0.0],["1983-12-19",0.7169,0.729,0.7047,0.7047,4000.0],["1983-12-20",0.7047,0.729,0.7047,0.7047,3200.0],["1983-12-21",0.7047,0.7169,0.6926,0.6926,1600.0],["1983-12-22",0.6926,0.6926,0.6926,0.6926,0.0],["1983-12-23",0.6926,0.7169,0.6926,0.6926,800.0],["1983-12-27",0.6926,0.6926,0.6926,0.6926,0.0],["1983-12-28",0.6926,0.6926,0.6926,0.6926,0.0],["1983-12-29",0.6926,0.7047,0.6804,0.6804,4800.0],["1983-12-30",0.6804,0.7047,0.6804,0.6804,0.0],["1984-01-03",0.6804,0.6986,0.6683,0.6683,3200.0],["1984-01-04",0.6683,0.6683,0.6683,0.6683,0.0],["1984-01-05",0.6683,0.6683,0.6683,0.6683,0.0],["1984-01-06",0.6804,0.7108,0.6804,0.6804,16800.0],["1984-01-09",0.6804,0.6804,0.6804,0.6804,0.0],["1984-01-10",0.6804,0.6986,0.6804,0.6804,0.0],["1984-01-11",0.6865,0.6986,0.6865,0.6865,3200.0],["1984-01-12",0.6865,0.7047,0.6865,0.6865,16800.0],["1984-01-13",0.6865,0.6865,0.6865,0.6865,0.0],["1984-01-16",0.7047,0.7169,0.7047,0.7047,2400.0],["1984-01-17",0.7047,0.729,0.7047,0.7047,10400.0],["1984-01-18",0.7047,0.729,0.7047,0.7047,800.0],["1984-01-19",0.7047,0.729,0.7047,0.7047,2400.0],["1984-01-20",0.7169,0.7533,0.7169,0.7169,3200.0],["1984-01-23",0.7169,0.7533,0.7169,0.7169,0.0],["1984-01-24",0.7169,0.7412,0.7169,0.7169,4800.0],["1984-01-25",0.7169,0.7412,0.7169,0.7169,1600.0],["1984-01-26",0.729,0.7533,0.729,0.729,2400.0],["1984-01-27",0.729,0.729,0.729,0.729,0.0],["1984-01-30",0.729,0.7533,0.729,0.729,7200.0],["1984-01-31",0.729,0.7533,0.729,0.729,2400.0],["1984-02-01",0.729,0.7533,0.729,0.729,1600.0],["1984-02-02",0.729,0.7533,0.729,0.729,2400.0],["1984-02-03",0.729,0.729,0.729,0.729,0.0],["1984-02-06",0.7412,0.7655,0.7412,0.7412,6400.0],["1984-02-07",0.7533,0.7898,0.7533,0.7533,5600.0],["1984-02-08",0.7533,0.7533,0.7412,0.7412,800.0],["1984-02-09",0.7412,0.7776,0.7412,0.7412,8800.0],["1984-02-10",0.7412,0.7533,0.729,0.729,23200.0],["1984-02-13",0.729,0.7533,0.729,0.729,1600.0],["1984-02-14",0.729,0.7472,0.7169,0.7169,12800.0],["1984-02-15",0.7229,0.7533,0.7229,0.7229,800.0],["1984-02-16",0.7229,0.7533,0.7229,0.7229,800.0],["1984-02-17",0.7229,0.7533,0.7229,0.7229,800.0],["1984-02-21",0.7229,0.7229,0.7229,0.7229,0.0],["1984-02-22",0.7229,0.7229,0.7229,0.7229,0.0],["1984-02-23",0.7229,0.7533,0.7229,0.7229,800.0],["1984-02-24",0.7229,0.7412,0.7169,0.7169,2400.0],["1984-02-27",0.729,0.7533,0.729,0.729,800.0],["1984-02-28",0.729,0.729,0.729,0.729,0.0],["1984-02-29",0.729,0.729,0.729,0.729,0.0],["1984-03-01",0.729,0.729,0.729,0.729,0.0],["1984-03-02",0.729,0.7412,0.7169,0.7169,4000.0],["1984-03-05",0.729,0.7533,0.729,0.729,800.0],["1984-03-06",0.729,0.7533,0.729,0.729,3200.0],["1984-03-07",0.729,0.7412,0.7169,0.7169,16000.0],["1984-03-08",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-09",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-12",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-13",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-14",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-15",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-16",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-19",0.7169,0.7412,0.7169,0.7169,3200.0],["1984-03-20",0.7169,0.7412,0.7169,0.7169,1600.0],["1984-03-21",0.7169,0.7412,0.7169,0.7169,24800.0],["1984-03-22",0.7169,0.7412,0.7169,0.7169,2400.0],["1984-03-23",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-26",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-27",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-28",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-29",0.7169,0.7169,0.7169,0.7169,0.0],["1984-03-30",0.7169,0.7412,0.7108,0.7108,0.0],["1984-04-02",0.7108,0.7108,0.7108,0.7108,0.0],["1984-04-03",0.7108,0.7108,0.7108,0.7108,0.0],["1984-04-04",0.7108,0.7108,0.7108,0.7108,0.0],["1984-04-05",0.7108,0.7108,0.7108,0.7108,0.0],["1984-04-06",0.7108,0.7108,0.7108,0.7108,0.0],["1984-04-09",0.7108,0.7351,0.7108,0.7108,800.0],["1984-04-10",0.7108,0.7108,0.7108,0.7108,0.0],["1984-04-11",0.7108,0.7229,0.6986,0.6986,8000.0],["1984-04-12",0.6986,0.729,0.6986,0.6986,8800.0],["1984-04-13",0.6986,0.6986,0.6986,0.6986,0.0],["1984-04-16",0.6986,0.7229,0.6986,0.6986,2400.0],["1984-04-17",0.6986,0.6986,0.6986,0.6986,0.0],["1984-04-18",0.6986,0.6986,0.6986,0.6986,0.0],["1984-04-19",0.6986,0.7229,0.6986,0.6986,8000.0],["1984-04-23",0.6986,0.6986,0.6986,0.6986,0.0],["1984-04-24",0.6986,0.6986,0.6986,0.6986,0.0],["1984-04-25",0.6986,0.6986,0.6986,0.6986,0.0],["1984-04-26",0.6986,0.6986,0.6986,0.6986,0.0],["1984-04-27",0.6986,0.6986,0.6986,0.6986,0.0],["1984-04-30",0.6986,0.6986,0.6986,0.6986,0.0],["1984-05-01",0.6986,0.6986,0.6986,0.6986,0.0],["1984-05-02",0.6986,0.6986,0.6986,0.6986,0.0],["1984-05-03",0.7169,0.7533,0.7169,0.7169,8000.0],["1984-05-04",0.7169,0.7472,0.7169,0.7169,2400.0],["1984-05-07",0.7169,0.7472,0.7169,0.7169,1600.0],["1984-05-08",0.7169,0.7169,0.7169,0.7169,0.0],["1984-05-09",0.7169,0.7169,0.7169,0.7169,0.0],["1984-05-10",0.7169,0.7351,0.6986,0.6986,800.0],["1984-05-11",0.6986,0.6986,0.6986,0.6986,0.0],["1984-05-14",0.6986,0.729,0.6926,0.6926,800.0],["1984-05-15",0.6926,0.6926,0.6926,0.6926,0.0],["1984-05-16",0.6926,0.6926,0.6926,0.6926,0.0],["1984-05-17",0.6926,0.6926,0.6926,0.6926,0.0],["1984-05-18",0.6926,0.6926,0.6926,0.6926,0.0],["1984-05-21",0.6926,0.6926,0.6926,0.6926,0.0],["1984-05-22",0.6926,0.6926,0.6926,0.6926,0.0],["1984-05-23",0.6926,0.6926,0.6926,0.6926,0.0],["1984-05-24",0.6926,0.7169,0.6926,0.6926,8000.0],["1984-05-25",0.6926,0.6926,0.6926,0.6926,0.0],["1984-05-29",0.6926,0.6926,0.6926,0.6926,0.0],["1984-05-30",0.6926,0.7169,0.6926,0.6926,2400.0],["1984-05-31",0.6926,0.6926,0.6926,0.6926,0.0],["1984-06-01",0.6926,0.7169,0.6926,0.6926,4000.0],["1984-06-04",0.6926,0.6926,0.6926,0.6926,0.0],["1984-06-05",0.6986,0.7169,0.6986,0.6986,8000.0],["1984-06-06",0.6986,0.6986,0.6986,0.6986,0.0],["1984-06-07",0.7047,0.729,0.7047,0.7047,1600.0],["1984-06-08",0.7047,0.7047,0.7047,0.7047,0.0],["1984-06-11",0.7047,0.7169,0.6926,0.6926,4000.0],["1984-06-12",0.6926,0.6926,0.6926,0.6926,0.0],["1984-06-13",0.6926,0.7169,0.6926,0.6926,1600.0],["1984-06-14",0.6926,0.7169,0.6926,0.6926,8000.0],["1984-06-15",0.6926,0.6926,0.6926,0.6926,0.0],["1984-06-18",0.6926,0.6926,0.6926,0.6926,0.0],["1984-06-19",0.6986,0.7169,0.6986,0.6986,800.0],["1984-06-20",0.6986,0.7169,0.6986,0.6986,2400.0],["1984-06-21",0.6986,0.6986,0.6986,0.6986,0.0],["1984-06-22",0.6986,0.6986,0.6986,0.6986,0.0],["1984-06-25",0.6986,0.6986,0.6986,0.6986,0.0],["1984-06-26",0.6986,0.6986,0.6986,0.6986,0.0],["1984-06-27",0.6986,0.7169,0.6986,0.6986,4000.0],["1984-06-28",0.6986,0.6986,0.6986,0.6986,0.0],["1984-06-29",0.6986,0.7047,0.6926,0.6926,800.0],["1984-07-02",0.6926,0.6926,0.6926,0.6926,0.0],["1984-07-03",0.6926,0.6926,0.6926,0.6926,0.0],["1984-07-05",0.6926,0.6926,0.6926,0.6926,0.0],["1984-07-06",0.6926,0.6926,0.6926,0.6926,0.0],["1984-07-09",0.6926,0.6926,0.6926,0.6926,0.0],["1984-07-10",0.6926,0.6926,0.6926,0.6926,0.0],["1984-07-11",0.6926,0.6926,0.6926,0.6926,0.0],["1984-07-12",0.6986,0.7108,0.6986,0.6986,800.0],["1984-07-13",0.6986,0.6986,0.6986,0.6986,0.0],["1984-07-16",0.6986,0.7169,0.6986,0.6986,2400.0],["1984-07-17",0.6986,0.7169,0.6986,0.6986,800.0],["1984-07-18",0.6986,0.6986,0.6986,0.6986,0.0],["1984-07-19",0.6986,0.6986,0.6986,0.6986,0.0],["1984-07-20",0.6986,0.7169,0.6986,0.6986,0.0],["1984-07-23",0.6986,0.6986,0.6986,0.6986,0.0],["1984-07-24",0.6986,0.6986,0.6986,0.6986,0.0],["1984-07-25",0.6986,0.6986,0.6986,0.6986,0.0],["1984-07-26",0.6986,0.7229,0.6986,0.6986,4000.0],["1984-07-27",0.6986,0.729,0.6986,0.6986,1600.0],["1984-07-30",0.6986,0.6986,0.6986,0.6986,0.0],["1984-07-31",0.6986,0.729,0.6986,0.6986,8000.0],["1984-08-01",0.6986,0.729,0.6986,0.6986,800.0],["1984-08-02",0.6986,0.6986,0.6986,0.6986,0.0],["1984-08-03",0.6986,0.6986,0.6986,0.6986,0.0],["1984-08-06",0.6986,0.6986,0.6986,0.6986,0.0],["1984-08-07",0.6986,0.6986,0.6986,0.6986,0.0],["1984-08-08",0.6986,0.729,0.6986,0.6986,4000.0],["1984-08-09",0.6986,0.7229,0.6926,0.6926,2400.0],["1984-08-10",0.6926,0.6926,0.6926,0.6926,0.0],["1984-08-13",0.6926,0.6926,0.6926,0.6926,0.0],["1984-08-14",0.6926,0.6926,0.6926,0.6926,0.0],["1984-08-15",0.6986,0.729,0.6986,0.6986,800.0],["1984-08-16",0.6986,0.6986,0.6986,0.6986,0.0],["1984-08-17",0.6986,0.7169,0.6986,0.6986,800.0],["1984-08-20",0.7047,0.729,0.7047,0.7047,3200.0],["1984-08-21",0.7047,0.7047,0.7047,0.7047,0.0],["1984-08-22",0.7533,0.7655,0.7533,0.7533,20000.0],["1984-08-23",0.7533,0.7655,0.7533,0.7533,800.0],["1984-08-24",0.7533,0.7776,0.7533,0.7533,4800.0],["1984-08-27",0.7533,0.7776,0.7533,0.7533,800.0],["1984-08-28",0.7533,0.7776,0.7533,0.7533,1600.0],["1984-08-29",0.7533,0.7776,0.7533,0.7533,4000.0],["1984-08-30",0.7533,0.7533,0.7533,0.7533,0.0],["1984-08-31",0.7533,0.7533,0.7533,0.7533,0.0],["1984-09-04",0.7533,0.7533,0.7533,0.7533,0.0],["1984-09-05",0.7594,0.7715,0.7594,0.7594,7200.0],["1984-09-06",0.7594,0.7715,0.7594,0.7594,8000.0],["1984-09-07",0.7594,0.7715,0.7594,0.7594,800.0],["1984-09-10",0.7594,0.7715,0.7594,0.7594,800.0],["1984-09-11",0.7594,0.7776,0.7594,0.7594,4000.0],["1984-09-12",0.7594,0.7746,0.7594,0.7594,6400.0],["1984-09-13",0.7594,0.7746,0.7594,0.7594,3200.0],["1984-09-14",0.7594,0.7715,0.7594,0.7594,2400.0],["1984-09-17",0.7594,0.7715,0.7594,0.7594,800.0],["1984-09-18",0.7594,0.7594,0.7594,0.7594,0.0],["1984-09-19",0.7594,0.7594,0.7594,0.7594,0.0],["1984-09-20",0.7594,0.7594,0.7594,0.7594,0.0],["1984-09-21",0.7655,0.7776,0.7655,0.7655,17600.0],["1984-09-24",0.7655,0.7655,0.7655,0.7655,0.0],["1984-09-25",0.7715,0.7776,0.7715,0.7715,12000.0],["1984-09-26",0.7776,0.7898,0.7776,0.7776,12800.0],["1984-09-27",0.7776,0.7898,0.7776,0.7776,0.0],["1984-09-28",0.7776,0.7898,0.7776,0.7776,4000.0],["1984-10-01",0.7776,0.7776,0.7776,0.7776,0.0],["1984-10-02",0.7776,0.808,0.7776,0.7776,5600.0],["1984-10-03",0.7837,0.808,0.7837,0.7837,1600.0],["1984-10-04",0.7898,0.8141,0.7898,0.7898,5600.0],["1984-10-05",0.7898,0.8141,0.7898,0.7898,800.0],["1984-10-08",0.7898,0.7898,0.7898,0.7898,0.0],["1984-10-09",0.7898,0.808,0.7898,0.7898,4000.0],["1984-10-10",0.7898,0.7898,0.7898,0.7898,0.0],["1984-10-11",0.7898,0.7898,0.7898,0.7898,0.0],["1984-10-12",0.7898,0.7898,0.7898,0.7898,0.0],["1984-10-15",0.7898,0.7898,0.7898,0.7898,0.0],["1984-10-16",0.7958,0.8141,0.7958,0.7958,17600.0],["1984-10-17",0.7958,0.8141,0.7958,0.7958,5600.0],["1984-10-18",0.7958,0.8141,0.7958,0.7958,1600.0],["1984-10-19",0.7958,0.8141,0.7958,0.7958,800.0],["1984-10-22",0.7958,0.8141,0.7958,0.7958,0.0],["1984-10-23",0.7958,0.7958,0.7958,0.7958,0.0],["1984-10-24",0.7958,0.8141,0.7958,0.7958,800.0],["1984-10-25",0.7958,0.8141,0.7958,0.7958,2400.0],["1984-10-26",0.7958,0.8141,0.7958,0.7958,4800.0],["1984-10-29",0.8019,0.8141,0.8019,0.8019,2400.0],["1984-10-30",0.8019,0.8141,0.8019,0.8019,3200.0],["1984-10-31",0.8019,0.8141,0.8019,0.8019,800.0],["1984-11-01",0.808,0.8141,0.808,0.808,7200.0],["1984-11-02",0.808,0.8262,0.808,0.808,5600.0],["1984-11-05",0.808,0.8384,0.808,0.808,3200.0],["1984-11-06",0.8262,0.8566,0.8262,0.8262,11200.0],["1984-11-07",0.8444,0.8748,0.8444,0.8444,16800.0],["1984-11-08",0.8444,0.8505,0.8384,0.8384,4000.0],["1984-11-09",0.8384,0.8627,0.8384,0.8384,8000.0],["1984-11-12",0.8444,0.8687,0.8444,0.8444,15200.0],["1984-11-13",0.8444,0.8627,0.8384,0.8384,11200.0],["1984-11-14",0.8384,0.8627,0.8384,0.8384,0.0],["1984-11-15",0.8384,0.8384,0.8384,0.8384,0.0],["1984-11-16",0.8384,0.8566,0.8384,0.8384,800.0],["1984-11-19",0.8384,0.8566,0.8384,0.8384,800.0],["1984-11-20",0.8384,0.8566,0.8384,0.8384,4000.0],["1984-11-21",0.8384,0.8566,0.8384,0.8384,2400.0],["1984-11-23",0.8384,0.8566,0.8384,0.8384,0.0],["1984-11-26",0.8384,0.8566,0.8384,0.8384,1600.0],["1984-11-27",0.8384,0.8384,0.8384,0.8384,0.0],["1984-11-28",0.8384,0.8566,0.8384,0.8384,1600.0],["1984-11-29",0.8384,0.8566,0.8384,0.8384,4800.0],["1984-11-30",0.8384,0.8384,0.8384,0.8384,0.0],["1984-12-03",0.8384,0.8384,0.8384,0.8384,0.0],["1984-12-04",0.8384,0.8566,0.8384,0.8384,11200.0],["1984-12-05",0.8384,0.8444,0.8262,0.8262,58400.0],["1984-12-06",0.8323,0.8444,0.8323,0.8323,6400.0],["1984-12-07",0.8323,0.8444,0.8323,0.8323,8000.0],["1984-12-10",0.8323,0.8444,0.8323,0.8323,56800.0],["1984-12-11",0.8323,0.8444,0.8323,0.8323,800.0],["1984-12-12",0.8323,0.8323,0.8323,0.8323,0.0],["1984-12-13",0.8323,0.8444,0.8262,0.8262,21600.0],["1984-12-14",0.8262,0.8262,0.8262,0.8262,0.0],["1984-12-17",0.8262,0.8444,0.8201,0.8201,15200.0],["1984-12-18",0.8201,0.8201,0.8201,0.8201,0.0],["1984-12-19",0.8262,0.8444,0.8262,0.8262,17600.0],["1984-12-20",0.8262,0.8444,0.8262,0.8262,8800.0],["1984-12-21",0.8262,0.8444,0.8262,0.8262,8000.0],["1984-12-24",0.8262,0.8444,0.8262,0.8262,3200.0],["1984-12-26",0.8262,0.8262,0.8262,0.8262,0.0],["1984-12-27",0.8262,0.8444,0.8262,0.8262,5600.0],["1984-12-28",0.8262,0.8444,0.8201,0.8201,15200.0],["1984-12-31",0.8201,0.8444,0.8201,0.8201,1600.0],["1985-01-02",0.8384,0.8384,0.8141,0.8141,4800.0],["1985-01-03",0.8141,0.8384,0.8141,0.8141,1600.0],["1985-01-04",0.8141,0.8384,0.8141,0.8141,5200.0],["1985-01-07",0.8262,0.8505,0.8262,0.8262,2400.0],["1985-01-08",0.8262,0.8505,0.8262,0.8262,5200.0],["1985-01-09",0.8262,0.8262,0.8262,0.8262,0.0],["1985-01-10",0.8627,0.887,0.8627,0.8627,12400.0],["1985-01-11",0.8627,0.887,0.8627,0.8627,25600.0],["1985-01-14",0.8748,0.8991,0.8748,0.8748,6400.0],["1985-01-15",0.8748,0.8991,0.8748,0.8748,11600.0],["1985-01-16",0.8748,0.8991,0.8748,0.8748,12800.0],["1985-01-17",0.8748,0.887,0.8748,0.8748,12000.0],["1985-01-18",0.8748,0.887,0.8627,0.8627,16000.0],["1985-01-21",0.8627,0.887,0.8627,0.8627,11200.0],["1985-01-22",0.8627,0.8748,0.8505,0.8505,76800.0],["1985-01-23",0.8505,0.8748,0.8505,0.8505,19200.0],["1985-01-24",0.8505,0.8748,0.8505,0.8505,5200.0],["1985-01-25",0.8505,0.8505,0.8505,0.8505,0.0],["1985-01-28",0.8505,0.8748,0.8505,0.8505,800.0],["1985-01-29",0.8505,0.8748,0.8505,0.8505,8400.0],["1985-01-30",0.8748,0.8991,0.8748,0.8748,8000.0],["1985-01-31",0.887,0.9113,0.887,0.887,400.0],["1985-02-01",0.887,0.9113,0.887,0.887,3200.0],["1985-02-04",0.8991,0.9234,0.8991,0.8991,4400.0],["1985-02-05",0.9477,0.972,0.9477,0.9477,13200.0],["1985-02-06",0.9477,0.972,0.9477,0.9477,5200.0],["1985-02-07",0.9599,0.9842,0.9599,0.9599,8800.0],["1985-02-08",0.9599,0.9599,0.9356,0.9356,4400.0],["1985-02-11",0.9356,0.9416,0.9173,0.9173,36400.0],["1985-02-12",0.9173,0.9477,0.9173,0.9173,800.0],["1985-02-13",0.9173,0.9356,0.9173,0.9173,2800.0],["1985-02-14",0.9173,0.9356,0.9173,0.9173,2400.0],["1985-02-15",0.9173,0.9173,0.9173,0.9173,0.0],["1985-02-19",0.9173,0.9173,0.9173,0.9173,0.0],["1985-02-20",0.9173,0.9477,0.9173,0.9173,2000.0],["1985-02-21",0.9234,0.9477,0.9234,0.9234,8000.0],["1985-02-22",0.9234,0.9356,0.9234,0.9234,3600.0],["1985-02-25",0.9234,0.9356,0.9234,0.9234,4400.0],["1985-02-26",0.9234,0.9477,0.9234,0.9234,22800.0],["1985-02-27",0.9234,0.9477,0.9234,0.9234,19600.0],["1985-02-28",0.9234,0.9477,0.9234,0.9234,2800.0],["1985-03-01",0.9234,0.9477,0.9234,0.9234,14000.0],["1985-03-04",0.9234,0.9416,0.9173,0.9173,17200.0],["1985-03-05",0.9173,0.9234,0.8991,0.8991,32000.0],["1985-03-06",0.8991,0.9113,0.887,0.887,4800.0],["1985-03-07",0.887,0.9113,0.887,0.887,6400.0],["1985-03-08",0.887,0.9113,0.887,0.887,5600.0],["1985-03-11",0.887,0.9113,0.887,0.887,3200.0],["1985-03-12",0.887,0.9113,0.887,0.887,3600.0],["1985-03-13",0.887,0.887,0.887,0.887,0.0],["1985-03-14",0.887,0.9113,0.887,0.887,800.0],["1985-03-15",0.887,0.9113,0.887,0.887,30000.0],["1985-03-18",0.8991,0.9234,0.8991,0.8991,4800.0],["1985-03-19",0.8991,0.8991,0.8991,0.8991,0.0],["1985-03-20",0.8991,0.9234,0.8991,0.8991,8400.0],["1985-03-21",0.8991,0.8991,0.8991,0.8991,0.0],["1985-03-22",0.8991,0.9234,0.8991,0.8991,9600.0],["1985-03-25",0.8991,0.9234,0.8991,0.8991,4000.0],["1985-03-26",0.8991,0.9234,0.8991,0.8991,2400.0],["1985-03-27",0.9234,0.9356,0.9234,0.9234,25200.0],["1985-03-28",0.9234,0.9356,0.9234,0.9234,1600.0],["1985-03-29",0.9295,0.9477,0.9295,0.9295,4000.0],["1985-04-01",0.9842,0.9963,0.9842,0.9842,28400.0],["1985-04-02",0.9842,0.9963,0.9842,0.9842,12400.0],["1985-04-03",0.9842,0.9963,0.9842,0.9842,21200.0],["1985-04-04",0.9842,0.9963,0.9842,0.9842,7200.0],["1985-04-08",0.9842,0.9842,0.9842,0.9842,0.0],["1985-04-09",0.9842,0.9963,0.9842,0.9842,24800.0],["1985-04-10",0.9842,0.9963,0.9842,0.9842,122800.0],["1985-04-11",0.9842,0.9963,0.9842,0.9842,4800.0],["1985-04-12",0.9842,0.9963,0.9842,0.9842,8000.0],["1985-04-15",1.0206,1.0449,1.0206,1.0206,37600.0],["1985-04-16",1.0206,1.0449,1.0206,1.0206,3200.0],["1985-04-17",1.0328,1.0571,1.0328,1.0328,9600.0],["1985-04-18",1.0328,1.0692,1.0328,1.0328,17600.0],["1985-04-19",1.0571,1.0814,1.0571,1.0571,3200.0],["1985-04-22",1.0814,1.1057,1.0814,1.0814,9200.0],["1985-04-23",1.0935,1.1178,1.0935,1.0935,26000.0],["1985-04-24",1.0935,1.1178,1.0935,1.0935,1600.0],["1985-04-25",1.0996,1.13,1.0996,1.0996,3600.0],["1985-04-26",1.0996,1.13,1.0996,1.0996,800.0],["1985-04-29",1.0996,1.13,1.0996,1.0996,1600.0],["1985-04-30",1.0996,1.13,1.0996,1.0996,800.0],["1985-05-01",1.1178,1.1482,1.1178,1.1178,6800.0],["1985-05-02",1.1178,1.1482,1.1178,1.1178,400.0],["1985-05-03",1.1178,1.1482,1.1178,1.1178,400.0],["1985-05-06",1.1664,1.1968,1.1664,1.1664,22800.0],["1985-05-07",1.1664,1.2879,1.1664,1.2515,125600.0],["1985-05-08",1.2515,1.2636,1.2393,1.2515,34400.0],["1985-05-09",1.2393,1.2393,1.1907,1.215,29600.0],["1985-05-10",1.215,1.2454,1.2029,1.2272,66000.0],["1985-05-13",1.2272,1.2515,1.2272,1.2454,51600.0],["1985-05-14",1.2454,1.2515,1.2272,1.2332,17200.0],["1985-05-15",1.2454,1.2515,1.2454,1.2454,11200.0],["1985-05-16",1.2272,1.2272,1.2272,1.2272,6000.0],["1985-05-17",1.2272,1.2272,1.2272,1.2272,7600.0],["1985-05-20",1.2272,1.2393,1.2272,1.2272,10400.0],["1985-05-21",1.2272,1.2393,1.215,1.2393,11600.0],["1985-05-22",1.2393,1.2393,1.215,1.2272,14800.0],["1985-05-23",1.2272,1.2393,1.215,1.2393,26000.0],["1985-05-24",1.2393,1.2393,1.2393,1.2393,0.0],["1985-05-28",1.2393,1.2393,1.2393,1.2393,2400.0],["1985-05-29",1.215,1.215,1.215,1.215,3600.0],["1985-05-30",1.215,1.215,1.215,1.215,800.0],["1985-05-31",1.215,1.2272,1.2029,1.2272,14000.0],["1985-06-03",1.2272,1.2393,1.215,1.2393,5200.0],["1985-06-04",1.215,1.215,1.215,1.215,2000.0],["1985-06-05",1.215,1.215,1.1907,1.1907,27600.0],["1985-06-06",1.1786,1.1786,1.1664,1.1664,2800.0],["1985-06-07",1.1664,1.1907,1.1543,1.1603,6000.0],["1985-06-10",1.1603,1.1786,1.1421,1.1543,28800.0],["1985-06-11",1.1543,1.1543,1.1421,1.1543,12800.0],["1985-06-12",1.1178,1.1178,1.1178,1.1178,4000.0],["1985-06-13",1.1178,1.1421,1.1178,1.1421,32000.0],["1985-06-14",1.1543,1.1543,1.1543,1.1543,1600.0],["1985-06-17",1.1543,1.1543,1.1178,1.1543,7200.0],["1985-06-18",1.1543,1.1543,1.13,1.1543,5600.0],["1985-06-19",1.1421,1.1421,1.1178,1.1178,7600.0],["1985-06-20",1.1178,1.1421,1.1178,1.1178,23600.0],["1985-06-21",1.1178,1.1421,1.1178,1.1178,5200.0],["1985-06-24",1.1178,1.1421,1.1178,1.1421,12000.0],["1985-06-25",1.1178,1.1178,1.1057,1.1178,1600.0],["1985-06-26",1.1178,1.1178,1.1178,1.1178,1600.0],["1985-06-27",1.1178,1.1178,1.0935,1.0935,5200.0],["1985-06-28",1.1178,1.1178,1.1178,1.1178,400.0],["1985-07-01",1.1178,1.1178,1.0996,1.0996,4800.0],["1985-07-02",1.0996,1.1057,1.0692,1.1057,34400.0],["1985-07-03",1.1057,1.1057,1.1057,1.1057,2800.0],["1985-07-05",1.1057,1.1057,1.1057,1.1057,0.0],["1985-07-08",1.1057,1.1057,1.1057,1.1057,0.0],["1985-07-09",1.0814,1.0814,1.0692,1.0692,41600.0],["1985-07-10",1.0692,1.0692,1.0692,1.0692,0.0],["1985-07-11",1.0692,1.0814,1.0692,1.0814,1600.0],["1985-07-12",1.0814,1.0935,1.0814,1.0935,5600.0],["1985-07-15",1.0814,1.0814,1.0814,1.0814,800.0],["1985-07-16",1.0692,1.0692,1.0692,1.0692,1200.0],["1985-07-17",1.0692,1.0692,1.0692,1.0692,0.0],["1985-07-18",1.0692,1.0814,1.0692,1.0814,6800.0],["1985-07-19",1.0814,1.0814,1.0814,1.0814,800.0],["1985-07-22",1.0814,1.0814,1.0692,1.0814,24800.0],["1985-07-23",1.0814,1.0814,1.0814,1.0814,1200.0],["1985-07-24",1.0814,1.0814,1.0692,1.0814,3600.0],["1985-07-25",1.0814,1.0814,1.0753,1.0814,26000.0],["1985-07-26",1.0814,1.0814,1.0692,1.0692,10000.0],["1985-07-29",1.0692,1.0692,1.0692,1.0692,4800.0],["1985-07-30",1.0692,1.0692,1.0692,1.0692,0.0],["1985-07-31",1.0692,1.0814,1.0692,1.0692,7600.0],["1985-08-01",1.0692,1.0814,1.0692,1.0692,19600.0],["1985-08-02",1.0692,1.0692,1.0692,1.0692,800.0],["1985-08-05",1.0692,1.0692,1.0692,1.0692,8000.0],["1985-08-06",1.0692,1.0692,1.0692,1.0692,2400.0],["1985-08-07",1.0692,1.0814,1.0692,1.0692,20400.0],["1985-08-08",1.0692,1.0692,1.0692,1.0692,0.0],["1985-08-09",1.0692,1.0814,1.0692,1.0692,48800.0],["1985-08-12",1.0814,1.0814,1.0814,1.0814,4000.0],["1985-08-13",1.0814,1.0814,1.0692,1.0692,3200.0],["1985-08-14",1.0935,1.0935,1.0935,1.0935,2000.0],["1985-08-15",1.0935,1.0935,1.0935,1.0935,0.0],["1985-08-16",1.0935,1.0935,1.0935,1.0935,0.0],["1985-08-19",1.0935,1.0935,1.0935,1.0935,0.0],["1985-08-20",1.1057,1.1057,1.1057,1.1057,2000.0],["1985-08-21",1.1057,1.1057,1.1057,1.1057,400.0],["1985-08-22",1.1057,1.1057,1.1057,1.1057,8400.0],["1985-08-23",1.1057,1.1057,1.1057,1.1057,400.0],["1985-08-26",1.0935,1.0935,1.0814,1.0814,6800.0],["1985-08-27",1.0814,1.0814,1.0814,1.0814,0.0],["1985-08-28",1.0935,1.0935,1.0935,1.0935,2400.0],["1985-08-29",1.0935,1.0935,1.0814,1.0814,5200.0],["1985-08-30",1.0814,1.0935,1.0814,1.0814,34800.0],["1985-09-03",1.0814,1.1057,1.0814,1.1057,3200.0],["1985-09-04",1.1057,1.1057,1.1057,1.1057,0.0],["1985-09-05",1.1057,1.1057,1.1057,1.1057,400.0],["1985-09-06",1.0814,1.0814,1.0814,1.0814,800.0],["1985-09-09",1.0814,1.0814,1.0814,1.0814,0.0],["1985-09-10",1.0814,1.0814,1.0814,1.0814,0.0],["1985-09-11",1.0814,1.0814,1.0814,1.0814,0.0],["1985-09-12",1.0814,1.0814,1.0814,1.0814,0.0],["1985-09-13",1.0814,1.0814,1.0814,1.0814,0.0],["1985-09-16",1.0814,1.0814,1.0814,1.0814,800.0],["1985-09-17",1.0814,1.0814,1.0814,1.0814,3600.0],["1985-09-18",1.1057,1.1057,1.1057,1.1057,3600.0],["1985-09-19",1.1057,1.1057,1.1057,1.1057,0.0],["1985-09-20",1.1057,1.1057,1.1057,1.1057,0.0],["1985-09-23",1.1057,1.1057,1.1057,1.1057,400.0],["1985-09-24",1.1057,1.1057,1.1057,1.1057,0.0],["1985-09-25",1.1057,1.1057,1.0935,1.1057,2400.0],["1985-09-26",1.1057,1.1057,1.1057,1.1057,0.0],["1985-09-30",1.1057,1.1057,1.1057,1.1057,2400.0],["1985-10-01",1.1057,1.1057,1.1057,1.1057,0.0],["1985-10-02",1.0935,1.0935,1.0935,1.0935,2000.0],["1985-10-03",1.0935,1.0935,1.0935,1.0935,0.0],["1985-10-04",1.1057,1.1057,1.1057,1.1057,2000.0],["1985-10-07",1.1057,1.1057,1.1057,1.1057,0.0],["1985-10-08",1.1057,1.1057,1.0935,1.0935,1600.0],["1985-10-09",1.0935,1.0935,1.0935,1.0935,0.0],["1985-10-10",1.0935,1.0935,1.0935,1.0935,4000.0],["1985-10-11",1.0935,1.0935,1.0935,1.0935,0.0],["1985-10-14",1.0935,1.0935,1.0935,1.0935,0.0],["1985-10-15",1.0935,1.0935,1.0935,1.0935,0.0],["1985-10-16",1.1057,1.1057,1.1057,1.1057,400.0],["1985-10-17",1.0935,1.0935,1.0814,1.0814,7200.0],["1985-10-18",1.0814,1.1178,1.0814,1.1178,2000.0],["1985-10-21",1.0935,1.0935,1.0814,1.0935,136000.0],["1985-10-22",1.0935,1.0935,1.0935,1.0935,0.0],["1985-10-23",1.0814,1.0814,1.0814,1.0814,4800.0],["1985-10-24",1.1178,1.1178,1.1178,1.1178,1200.0],["1985-10-25",1.1178,1.1178,1.1178,1.1178,0.0],["1985-10-28",1.1178,1.1178,1.1178,1.1178,0.0],["1985-10-29",1.1178,1.1178,1.1178,1.1178,0.0],["1985-10-30",1.1178,1.1178,1.1178,1.1178,0.0],["1985-10-31",1.1178,1.1178,1.1178,1.1178,0.0],["1985-11-01",1.1178,1.1178,1.0814,1.1178,1200.0],["1985-11-04",1.1178,1.1178,1.1178,1.1178,4000.0],["1985-11-05",1.1178,1.1178,1.1178,1.1178,2000.0],["1985-11-06",1.0814,1.0814,1.0814,1.0814,400.0],["1985-11-07",1.0814,1.1178,1.0814,1.1178,10800.0],["1985-11-08",1.1178,1.1178,1.1178,1.1178,400.0],["1985-11-11",1.0814,1.0814,1.0814,1.0814,800.0],["1985-11-12",1.0814,1.0814,1.0814,1.0814,800.0],["1985-11-13",1.0814,1.0814,1.0814,1.0814,400.0],["1985-11-14",1.0814,1.0814,1.0814,1.0814,0.0],["1985-11-15",1.0814,1.1178,1.0814,1.1178,2000.0],["1985-11-18",1.0814,1.0814,1.0814,1.0814,4000.0],["1985-11-19",1.1178,1.1178,1.1178,1.1178,3200.0],["1985-11-20",1.1178,1.1178,1.1178,1.1178,0.0],["1985-11-21",1.1178,1.1178,1.1057,1.1057,1600.0],["1985-11-22",1.1178,1.1178,1.1178,1.1178,2000.0],["1985-11-25",1.0935,1.0935,1.0935,1.0935,2400.0],["1985-11-26",1.0935,1.0935,1.0935,1.0935,800.0],["1985-11-27",1.0935,1.0935,1.0935,1.0935,0.0],["1985-11-29",1.0935,1.1421,1.0935,1.1178,15600.0],["1985-12-02",1.1543,1.1664,1.1543,1.1664,2000.0],["1985-12-03",1.1664,1.1664,1.13,1.1664,1200.0],["1985-12-04",1.13,1.13,1.13,1.13,1200.0],["1985-12-05",1.1664,1.1664,1.1664,1.1664,800.0],["1985-12-06",1.1664,1.1664,1.1664,1.1664,400.0],["1985-12-09",1.1421,1.1421,1.1421,1.1421,400.0],["1985-12-10",1.1421,1.1421,1.1421,1.1421,0.0],["1985-12-11",1.1421,1.1421,1.1421,1.1421,0.0],["1985-12-12",1.13,1.13,1.13,1.13,1600.0],["1985-12-13",1.13,1.1664,1.13,1.1664,1200.0],["1985-12-16",1.13,1.13,1.13,1.13,400.0],["1985-12-17",1.13,1.1664,1.13,1.13,3600.0],["1985-12-18",1.13,1.1664,1.13,1.1664,3200.0],["1985-12-19",1.13,1.13,1.13,1.13,4800.0],["1985-12-20",1.13,1.13,1.13,1.13,0.0],["1985-12-23",1.13,1.1543,1.13,1.1543,6000.0],["1985-12-24",1.1543,1.1664,1.1543,1.1664,4400.0],["1985-12-26",1.13,1.13,1.13,1.13,400.0],["1985-12-27",1.13,1.13,1.13,1.13,0.0],["1985-12-30",1.1664,1.1664,1.1664,1.1664,2000.0],["1985-12-31",1.13,1.13,1.13,1.13,1600.0],["1986-01-02",1.1664,1.1664,1.1664,1.1664,800.0],["1986-01-03",1.1664,1.1664,1.1664,1.1664,400.0],["1986-01-06",1.1664,1.1664,1.1664,1.1664,400.0],["1986-01-07",1.1664,1.1664,1.1421,1.1664,34800.0],["1986-01-08",1.1664,1.1907,1.1543,1.1543,3200.0],["1986-01-09",1.1664,1.1664,1.1664,1.1664,800.0],["1986-01-10",1.1664,1.2029,1.1664,1.2029,36800.0],["1986-01-13",1.1725,1.1725,1.1543,1.1543,13600.0],["1986-01-14",1.1907,1.1907,1.1907,1.1907,2000.0],["1986-01-15",1.1543,1.1543,1.1543,1.1543,400.0],["1986-01-16",1.1543,1.1543,1.1543,1.1543,0.0],["1986-01-17",1.1543,1.1907,1.1543,1.1907,7200.0],["1986-01-20",1.1786,1.1786,1.1421,1.1786,20800.0],["1986-01-21",1.1786,1.1786,1.1786,1.1786,0.0],["1986-01-22",1.1421,1.1421,1.1421,1.1421,2800.0],["1986-01-23",1.1421,1.1786,1.1421,1.1421,9600.0],["1986-01-24",1.1786,1.1786,1.1786,1.1786,2000.0],["1986-01-27",1.1786,1.1786,1.1786,1.1786,800.0],["1986-01-28",1.1786,1.1786,1.1786,1.1786,800.0],["1986-01-29",1.1786,1.1907,1.1786,1.1786,4400.0],["1986-01-30",1.1786,1.1786,1.1786,1.1786,0.0],["1986-01-31",1.1846,1.1846,1.1846,1.1846,400.0],["1986-02-03",1.1846,1.215,1.1786,1.1907,74000.0],["1986-02-04",1.1907,1.2272,1.1786,1.1846,6400.0],["1986-02-05",1.1846,1.1846,1.1846,1.1846,800.0],["1986-02-06",1.1846,1.1846,1.1846,1.1846,0.0],["1986-02-07",1.215,1.2393,1.215,1.215,6400.0],["1986-02-10",1.2515,1.2879,1.2515,1.2515,12800.0],["1986-02-11",1.2515,1.373,1.2515,1.3244,23200.0],["1986-02-12",1.3851,1.3851,1.3851,1.3851,1600.0],["1986-02-13",1.3851,1.4033,1.3851,1.3851,3200.0],["1986-02-14",1.3001,1.3001,1.3001,1.3001,2000.0],["1986-02-18",1.2211,1.2211,1.2211,1.2211,2000.0],["1986-02-19",1.2211,1.2879,1.2029,1.2029,1200.0],["1986-02-20",1.2029,1.2029,1.2029,1.2029,0.0],["1986-02-21",1.2029,1.2029,1.2029,1.2029,0.0],["1986-02-24",1.2029,1.2029,1.2029,1.2029,0.0],["1986-02-25",1.1907,1.1907,1.1907,1.1907,400.0],["1986-02-26",1.2758,1.2758,1.2758,1.2758,400.0],["1986-02-27",1.2758,1.2758,1.2758,1.2758,0.0],["1986-02-28",1.2758,1.2758,1.2758,1.2758,0.0],["1986-03-03",1.1907,1.1907,1.1907,1.1907,800.0],["1986-03-04",1.1907,1.1907,1.1907,1.1907,0.0],["1986-03-05",1.1907,1.1907,1.1907,1.1907,1200.0],["1986-03-06",1.1907,1.215,1.1664,1.1664,7600.0],["1986-03-07",1.1664,1.1664,1.1664,1.1664,400.0],["1986-03-10",1.2029,1.2636,1.2029,1.2636,16400.0],["1986-03-11",1.2636,1.2636,1.2636,1.2636,0.0],["1986-03-12",1.2636,1.2636,1.2636,1.2636,0.0],["1986-03-13",1.2029,1.2029,1.2029,1.2029,1600.0],["1986-03-14",1.2515,1.2758,1.2515,1.2758,1600.0],["1986-03-17",1.2879,1.2879,1.2879,1.2879,400.0],["1986-03-18",1.2879,1.2879,1.215,1.215,18800.0],["1986-03-19",1.215,1.215,1.215,1.215,8400.0],["1986-03-20",1.215,1.2758,1.215,1.2758,1200.0],["1986-03-21",1.215,1.215,1.215,1.215,2400.0],["1986-03-24",1.215,1.215,1.215,1.215,3200.0],["1986-03-25",1.215,1.215,1.215,1.215,0.0],["1986-03-26",1.215,1.215,1.215,1.215,0.0],["1986-03-27",1.215,1.215,1.1907,1.1907,2800.0],["1986-03-31",1.1907,1.2636,1.1907,1.2636,2800.0],["1986-04-01",1.2393,1.2393,1.1907,1.2393,5600.0],["1986-04-02",1.2393,1.2393,1.2393,1.2393,0.0],["1986-04-03",1.2393,1.2393,1.2393,1.2393,800.0],["1986-04-04",1.2393,1.2393,1.2393,1.2393,0.0],["1986-04-07",1.2393,1.2393,1.2393,1.2393,0.0],["1986-04-08",1.2393,1.2393,1.1907,1.1907,2400.0],["1986-04-09",1.1907,1.2393,1.1907,1.215,3200.0],["1986-04-10",1.2393,1.2393,1.2393,1.2393,1200.0],["1986-04-11",1.2393,1.2393,1.2393,1.2393,0.0],["1986-04-14",1.1786,1.1786,1.1786,1.1786,400.0],["1986-04-15",1.1786,1.1786,1.1786,1.1786,0.0],["1986-04-16",1.2272,1.2272,1.2272,1.2272,400.0],["1986-04-17",1.2393,1.2393,1.2393,1.2393,6000.0],["1986-04-18",1.2393,1.2393,1.2393,1.2393,0.0],["1986-04-21",1.2393,1.2393,1.1907,1.2393,10000.0],["1986-04-22",1.2393,1.2393,1.2393,1.2393,0.0],["1986-04-23",1.2393,1.2393,1.2393,1.2393,0.0],["1986-04-24",1.2332,1.2332,1.2332,1.2332,800.0],["1986-04-25",1.2332,1.2332,1.2332,1.2332,0.0],["1986-04-28",1.2272,1.2272,1.1664,1.1664,7200.0],["1986-04-29",1.1664,1.2272,1.1664,1.2272,6400.0],["1986-04-30",1.215,1.215,1.1907,1.1907,4000.0],["1986-05-01",1.1907,1.215,1.1907,1.1907,7200.0],["1986-05-02",1.1907,1.1907,1.1907,1.1907,0.0],["1986-05-05",1.1907,1.215,1.1664,1.1786,9200.0],["1986-05-06",1.1786,1.1786,1.1786,1.1786,3600.0],["1986-05-07",1.1664,1.1664,1.1664,1.1664,4000.0],["1986-05-08",1.1725,1.1725,1.1725,1.1725,1200.0],["1986-05-09",1.1786,1.2029,1.1786,1.1786,10000.0],["1986-05-12",1.1786,1.2029,1.1603,1.2029,8800.0],["1986-05-13",1.2029,1.2029,1.1664,1.2029,2800.0],["1986-05-14",1.2029,1.2029,1.1664,1.2029,5600.0],["1986-05-15",1.1907,1.1907,1.1603,1.1603,4800.0],["1986-05-16",1.1907,1.1907,1.1907,1.1907,800.0],["1986-05-19",1.2029,1.2029,1.2029,1.2029,1200.0],["1986-05-20",1.2029,1.2029,1.1664,1.1664,12000.0],["1986-05-21",1.1664,1.2029,1.1664,1.2029,7200.0],["1986-05-22",1.2029,1.2029,1.1664,1.1907,9200.0],["1986-05-23",1.1664,1.1664,1.1664,1.1664,800.0],["1986-05-27",1.1664,1.1664,1.1664,1.1664,800.0],["1986-05-28",1.1664,1.1664,1.1664,1.1664,0.0],["1986-05-29",1.1664,1.2029,1.1664,1.1664,12400.0],["1986-05-30",1.1664,1.1664,1.1664,1.1664,800.0],["1986-06-02",1.1664,1.2029,1.1664,1.1968,37600.0],["1986-06-03",1.1968,1.1968,1.1786,1.1968,6000.0],["1986-06-04",1.1907,1.1907,1.1725,1.1907,24000.0],["1986-06-05",1.1907,1.1907,1.1907,1.1907,0.0],["1986-06-06",1.1907,1.1907,1.1725,1.1725,19600.0],["1986-06-09",1.1725,1.1907,1.1725,1.1725,29200.0],["1986-06-10",1.1725,1.1907,1.1725,1.1725,9600.0],["1986-06-11",1.1725,1.2029,1.1725,1.1725,4800.0],["1986-06-12",1.1725,1.1725,1.1725,1.1725,0.0],["1986-06-13",1.1786,1.2029,1.1786,1.1846,7600.0],["1986-06-16",1.1846,1.2029,1.1725,1.1786,6000.0],["1986-06-17",1.1786,1.1907,1.1725,1.1725,5200.0],["1986-06-18",1.1907,1.1907,1.1907,1.1907,1200.0],["1986-06-19",1.1907,1.2029,1.1725,1.1725,8000.0],["1986-06-20",1.1786,1.215,1.1786,1.1786,5600.0],["1986-06-23",1.1907,1.215,1.1907,1.1907,8400.0],["1986-06-24",1.1907,1.2272,1.1786,1.2272,33200.0],["1986-06-25",1.2272,1.3122,1.215,1.2879,54000.0],["1986-06-26",1.2879,1.2879,1.2393,1.2879,3200.0],["1986-06-27",1.2879,1.2879,1.2879,1.2879,1200.0],["1986-06-30",1.2879,1.2879,1.2879,1.2879,1200.0],["1986-07-01",1.2393,1.2393,1.2393,1.2393,3200.0],["1986-07-02",1.2393,1.2879,1.2393,1.2879,4000.0],["1986-07-03",1.2879,1.2879,1.2393,1.2393,12000.0],["1986-07-07",1.2393,1.2879,1.2393,1.2879,13200.0],["1986-07-08",1.2393,1.2393,1.2393,1.2393,400.0],["1986-07-09",1.2393,1.2393,1.2393,1.2393,0.0],["1986-07-10",1.2879,1.2879,1.2879,1.2879,400.0],["1986-07-11",1.2636,1.2636,1.2393,1.2393,2400.0],["1986-07-14",1.2758,1.2758,1.2758,1.2758,2800.0],["1986-07-15",1.2758,1.2758,1.2758,1.2758,0.0],["1986-07-16",1.2758,1.2879,1.2515,1.2879,3200.0],["1986-07-17",1.2636,1.2636,1.2393,1.2636,9600.0],["1986-07-18",1.2636,1.2636,1.215,1.215,1200.0],["1986-07-21",1.215,1.215,1.215,1.215,0.0],["1986-07-22",1.2272,1.2636,1.2272,1.2636,55600.0],["1986-07-23",1.2636,1.2636,1.2636,1.2636,1200.0],["1986-07-24",1.2636,1.2636,1.2636,1.2636,1200.0],["1986-07-25",1.2636,1.2636,1.215,1.215,5600.0],["1986-07-28",1.215,1.215,1.215,1.215,1600.0],["1986-07-29",1.2636,1.2636,1.2636,1.2636,2800.0],["1986-07-30",1.2636,1.2636,1.2029,1.2636,30000.0],["1986-07-31",1.2636,1.2636,1.2636,1.2636,1600.0],["1986-08-01",1.2636,1.2636,1.2636,1.2636,400.0],["1986-08-04",1.2636,1.2636,1.2636,1.2636,2800.0],["1986-08-05",1.2636,1.2636,1.2636,1.2636,0.0],["1986-08-06",1.2636,1.3001,1.2393,1.3001,1600.0],["1986-08-07",1.3001,1.3001,1.3001,1.3001,400.0],["1986-08-08",1.3001,1.3122,1.2393,1.3001,8000.0],["1986-08-11",1.3001,1.3365,1.2758,1.3365,6000.0],["1986-08-12",1.3365,1.4216,1.3365,1.3973,32400.0],["1986-08-13",1.3973,1.4094,1.3608,1.3973,7200.0],["1986-08-14",1.3973,1.3973,1.3426,1.3973,3600.0],["1986-08-15",1.3973,1.3973,1.3973,1.3973,3600.0],["1986-08-18",1.3973,1.3973,1.3973,1.3973,400.0],["1986-08-19",1.3973,1.458,1.3973,1.4337,19600.0],["1986-08-20",1.4337,1.4823,1.4337,1.4823,1600.0],["1986-08-21",1.4216,1.4216,1.4216,1.4216,10000.0],["1986-08-22",1.4823,1.4823,1.4823,1.4823,2400.0],["1986-08-25",1.4702,1.4702,1.4216,1.4702,800.0],["1986-08-26",1.4702,1.4823,1.4216,1.4216,2800.0],["1986-08-27",1.4216,1.4823,1.4216,1.4216,2000.0],["1986-08-28",1.4216,1.4823,1.4216,1.4823,4400.0],["1986-08-29",1.4823,1.4823,1.4216,1.4216,3600.0],["1986-09-02",1.4823,1.5309,1.4823,1.5309,15600.0],["1986-09-03",1.5309,1.5552,1.458,1.4823,17200.0],["1986-09-04",1.4884,1.5552,1.4884,1.4945,18800.0],["1986-09-05",1.5066,1.5674,1.5066,1.5309,14000.0],["1986-09-08",1.5309,1.5552,1.5066,1.5552,7200.0],["1986-09-09",1.5552,1.5552,1.5066,1.5309,16400.0],["1986-09-10",1.5066,1.5066,1.5066,1.5066,1200.0],["1986-09-11",1.5066,1.5309,1.4945,1.4945,1600.0],["1986-09-12",1.4945,1.5188,1.458,1.5188,8000.0],["1986-09-15",1.5309,1.5309,1.5309,1.5309,400.0],["1986-09-16",1.5309,1.5309,1.4945,1.5066,34400.0],["1986-09-17",1.5066,1.5309,1.4702,1.5309,10400.0],["1986-09-18",1.5309,1.5309,1.4823,1.4823,10000.0],["1986-09-19",1.4823,1.4823,1.4823,1.4823,0.0],["1986-09-22",1.4823,1.5188,1.4823,1.5066,4400.0],["1986-09-23",1.5066,1.5188,1.4702,1.5066,9200.0],["1986-09-24",1.4823,1.4823,1.4823,1.4823,400.0],["1986-09-25",1.4823,1.5188,1.4702,1.5188,800.0],["1986-09-26",1.5188,1.5188,1.458,1.5188,14800.0],["1986-09-29",1.458,1.458,1.458,1.458,800.0],["1986-09-30",1.458,1.458,1.458,1.458,0.0],["1986-10-01",1.4702,1.5188,1.4702,1.4823,64800.0],["1986-10-02",1.4823,1.4823,1.4702,1.4702,62800.0],["1986-10-03",1.4702,1.4702,1.4702,1.4702,0.0],["1986-10-06",1.4702,1.4762,1.458,1.4641,10800.0],["1986-10-07",1.4641,1.4945,1.458,1.458,11600.0],["1986-10-08",1.458,1.458,1.458,1.458,800.0],["1986-10-09",1.4945,1.4945,1.4945,1.4945,1600.0],["1986-10-10",1.4945,1.4945,1.4945,1.4945,1200.0],["1986-10-13",1.4945,1.4945,1.4945,1.4945,0.0],["1986-10-14",1.4945,1.4945,1.458,1.4945,1600.0],["1986-10-15",1.4945,1.4945,1.4945,1.4945,0.0],["1986-10-16",1.4945,1.4945,1.4945,1.4945,0.0],["1986-10-17",1.4823,1.4823,1.458,1.4823,2400.0],["1986-10-20",1.458,1.458,1.458,1.458,800.0],["1986-10-21",1.458,1.458,1.4094,1.4094,3600.0],["1986-10-22",1.4094,1.4094,1.4094,1.4094,0.0],["1986-10-23",1.4337,1.4337,1.4337,1.4337,4000.0],["1986-10-24",1.4337,1.4459,1.3851,1.4337,6400.0],["1986-10-27",1.4337,1.4337,1.4337,1.4337,1200.0],["1986-10-28",1.4094,1.4094,1.3851,1.4094,1200.0],["1986-10-29",1.4094,1.4094,1.4094,1.4094,0.0],["1986-10-30",1.3851,1.3851,1.3851,1.3851,1600.0],["1986-10-31",1.3973,1.3973,1.3973,1.3973,4400.0],["1986-11-03",1.4337,1.4337,1.4337,1.4337,400.0],["1986-11-04",1.4337,1.4337,1.4337,1.4337,0.0],["1986-11-05",1.4337,1.4337,1.4337,1.4337,0.0],["1986-11-06",1.4337,1.4459,1.3851,1.4459,3200.0],["1986-11-07",1.4459,1.4459,1.4459,1.4459,0.0],["1986-11-10",1.4459,1.4459,1.4459,1.4459,2000.0],["1986-11-11",1.4459,1.4459,1.4094,1.4094,4800.0],["1986-11-12",1.4094,1.4094,1.4094,1.4094,0.0],["1986-11-13",1.4094,1.4094,1.4094,1.4094,0.0],["1986-11-14",1.4094,1.4459,1.4094,1.4459,5600.0],["1986-11-17",1.3851,1.3851,1.3851,1.3851,1600.0],["1986-11-18",1.3851,1.4337,1.3851,1.4094,7600.0],["1986-11-19",1.3973,1.3973,1.3487,1.3973,9200.0],["1986-11-20",1.3973,1.4094,1.3426,1.4094,2800.0],["1986-11-21",1.3973,1.3973,1.3973,1.3973,800.0],["1986-11-24",1.3973,1.3973,1.3973,1.3973,0.0],["1986-11-25",1.3973,1.3973,1.3973,1.3973,0.0],["1986-11-26",1.3973,1.3973,1.3973,1.3973,0.0],["1986-11-28",1.3851,1.3851,1.3851,1.3851,2000.0],["1986-12-01",1.3426,1.3426,1.3426,1.3426,400.0],["1986-12-02",1.3487,1.3487,1.3487,1.3487,2000.0],["1986-12-03",1.3487,1.373,1.3365,1.373,5200.0],["1986-12-04",1.3365,1.3365,1.3001,1.3001,60000.0],["1986-12-05",1.3001,1.3122,1.2879,1.3122,11600.0],["1986-12-08",1.3122,1.3608,1.2879,1.3487,34800.0],["1986-12-09",1.3487,1.3608,1.3122,1.3122,16400.0],["1986-12-10",1.3122,1.3487,1.3122,1.3487,20800.0],["1986-12-11",1.3487,1.3608,1.3244,1.3487,13600.0],["1986-12-12",1.3487,1.373,1.3122,1.3122,2000.0],["1986-12-15",1.3122,1.3487,1.2879,1.3487,6400.0],["1986-12-16",1.2758,1.2758,1.2758,1.2758,1200.0],["1986-12-17",1.2758,1.3365,1.2758,1.3365,22400.0],["1986-12-18",1.3365,1.3365,1.3365,1.3365,0.0],["1986-12-19",1.3365,1.3365,1.2758,1.2758,1600.0],["1986-12-22",1.2758,1.3365,1.2758,1.2758,10800.0],["1986-12-23",1.2758,1.3365,1.2758,1.2818,14800.0],["1986-12-24",1.2879,1.3365,1.2879,1.3365,3200.0],["1986-12-26",1.3365,1.3365,1.3365,1.3365,0.0],["1986-12-29",1.3365,1.3365,1.3365,1.3365,0.0],["1986-12-30",1.3365,1.3365,1.3365,1.3365,3200.0],["1986-12-31",1.3365,1.3365,1.2758,1.2758,2400.0],["1987-01-02",1.3244,1.3365,1.3244,1.3365,6800.0],["1987-01-05",1.3851,1.3851,1.3851,1.3851,400.0],["1987-01-06",1.373,1.373,1.3122,1.373,8000.0],["1987-01-07",1.3851,1.3851,1.3851,1.3851,2000.0],["1987-01-08",1.3244,1.3244,1.3244,1.3244,400.0],["1987-01-09",1.3244,1.3244,1.3244,1.3244,0.0],["1987-01-12",1.3244,1.3851,1.3122,1.373,22800.0],["1987-01-13",1.373,1.373,1.373,1.373,0.0],["1987-01-14",1.3244,1.3244,1.3183,1.3183,8400.0],["1987-01-15",1.3183,1.3183,1.3183,1.3183,0.0],["1987-01-16",1.3183,1.3547,1.3122,1.3547,7600.0],["1987-01-19",1.3608,1.373,1.3608,1.373,12000.0],["1987-01-20",1.3851,1.3851,1.3851,1.3851,1200.0],["1987-01-21",1.3608,1.3608,1.3365,1.3608,51600.0],["1987-01-22",1.3851,1.3851,1.3851,1.3851,400.0],["1987-01-23",1.3426,1.3426,1.3426,1.3426,800.0],["1987-01-26",1.3426,1.3851,1.3426,1.3426,5200.0],["1987-01-27",1.3851,1.3851,1.3851,1.3851,1200.0],["1987-01-28",1.3851,1.3851,1.3487,1.3851,5200.0],["1987-01-29",1.3851,1.3851,1.3608,1.3851,14800.0],["1987-01-30",1.3851,1.3851,1.3608,1.3851,1200.0],["1987-02-02",1.3851,1.4216,1.3608,1.3608,4000.0],["1987-02-03",1.3608,1.3608,1.3608,1.3608,0.0],["1987-02-04",1.3608,1.3608,1.3608,1.3608,400.0],["1987-02-05",1.4216,1.4216,1.4216,1.4216,800.0],["1987-02-06",1.3608,1.3608,1.3608,1.3608,2000.0],["1987-02-09",1.443,1.443,1.443,1.443,800.0],["1987-02-10",1.443,1.443,1.443,1.443,0.0],["1987-02-11",1.3813,1.3813,1.3813,1.3813,1200.0],["1987-02-12",1.443,1.443,1.443,1.443,3600.0],["1987-02-13",1.3813,1.3813,1.3813,1.3813,800.0],["1987-02-17",1.443,1.443,1.443,1.443,400.0],["1987-02-18",1.443,1.443,1.443,1.443,0.0],["1987-02-19",1.3813,1.3813,1.3813,1.3813,2000.0],["1987-02-20",1.3813,1.443,1.3813,1.443,1200.0],["1987-02-23",1.443,1.4491,1.4306,1.4306,12000.0],["1987-02-24",1.4306,1.4306,1.4306,1.4306,0.0],["1987-02-25",1.4306,1.4306,1.4306,1.4306,2800.0],["1987-02-26",1.4553,1.4553,1.4553,1.4553,800.0],["1987-02-27",1.4676,1.517,1.4676,1.5046,13600.0],["1987-03-02",1.5046,1.5046,1.4553,1.5046,8000.0],["1987-03-03",1.4553,1.4553,1.443,1.4491,8000.0],["1987-03-04",1.4985,1.4985,1.4985,1.4985,800.0],["1987-03-05",1.5046,1.5046,1.5046,1.5046,2000.0],["1987-03-06",1.5046,1.5046,1.443,1.443,7600.0],["1987-03-09",1.443,1.48,1.443,1.443,1200.0],["1987-03-10",1.443,1.443,1.443,1.443,1200.0],["1987-03-11",1.4368,1.4368,1.4368,1.4368,2800.0],["1987-03-12",1.4368,1.4368,1.4368,1.4368,0.0],["1987-03-13",1.4985,1.4985,1.4985,1.4985,400.0],["1987-03-16",1.4985,1.4985,1.4985,1.4985,0.0],["1987-03-17",1.4306,1.4306,1.4306,1.4306,800.0],["1987-03-18",1.4306,1.4306,1.4306,1.4306,0.0],["1987-03-19",1.4306,1.4923,1.4306,1.4923,4400.0],["1987-03-20",1.4923,1.4923,1.4306,1.4306,3600.0],["1987-03-23",1.4306,1.4306,1.4306,1.4306,400.0],["1987-03-24",1.4738,1.48,1.4738,1.48,800.0],["1987-03-25",1.48,1.48,1.4306,1.48,1200.0],["1987-03-26",1.48,1.48,1.48,1.48,0.0],["1987-03-27",1.48,1.48,1.48,1.48,0.0],["1987-03-30",1.4306,1.4306,1.4306,1.4306,1200.0],["1987-03-31",1.4306,1.4306,1.4306,1.4306,0.0],["1987-04-01",1.4306,1.4306,1.4306,1.4306,3200.0],["1987-04-02",1.4306,1.443,1.3936,1.4368,16000.0],["1987-04-03",1.4368,1.4368,1.4368,1.4368,0.0],["1987-04-06",1.369,1.369,1.369,1.369,2000.0],["1987-04-07",1.3813,1.3813,1.3813,1.3813,800.0],["1987-04-08",1.4183,1.4183,1.4183,1.4183,1600.0],["1987-04-09",1.4183,1.443,1.4121,1.443,2000.0],["1987-04-10",1.4306,1.4306,1.4306,1.4306,1200.0],["1987-04-13",1.406,1.406,1.3505,1.3936,14800.0],["1987-04-14",1.3936,1.3936,1.3936,1.3936,0.0],["1987-04-15",1.332,1.332,1.3073,1.3073,3600.0],["1987-04-16",1.332,1.332,1.332,1.332,1600.0],["1987-04-20",1.332,1.3443,1.2826,1.3443,2400.0],["1987-04-21",1.3443,1.3443,1.2703,1.3443,2000.0],["1987-04-22",1.3443,1.3443,1.2703,1.295,6400.0],["1987-04-23",1.2456,1.2456,1.2456,1.2456,400.0],["1987-04-24",1.295,1.295,1.295,1.295,800.0],["1987-04-27",1.295,1.295,1.295,1.295,400.0],["1987-04-28",1.2826,1.2826,1.2333,1.2826,1600.0],["1987-04-29",1.2826,1.295,1.2333,1.295,3200.0],["1987-04-30",1.295,1.3073,1.295,1.3073,2000.0],["1987-05-01",1.3073,1.3073,1.3073,1.3073,400.0],["1987-05-04",1.3073,1.332,1.2703,1.332,8000.0],["1987-05-05",1.332,1.332,1.332,1.332,0.0],["1987-05-06",1.332,1.332,1.332,1.332,0.0],["1987-05-07",1.2703,1.2703,1.2703,1.2703,1200.0],["1987-05-08",1.332,1.332,1.332,1.332,800.0],["1987-05-11",1.3528,1.3528,1.3528,1.3528,0.0],["1987-05-12",1.3402,1.3402,1.2901,1.3402,1600.0],["1987-05-13",1.3402,1.3528,1.3027,1.3528,9600.0],["1987-05-14",1.2901,1.2901,1.2901,1.2901,400.0],["1987-05-15",1.3027,1.3528,1.3027,1.3528,6800.0],["1987-05-18",1.3528,1.3528,1.3528,1.3528,1200.0],["1987-05-19",1.3528,1.3528,1.3027,1.3027,1600.0],["1987-05-20",1.3027,1.3027,1.3027,1.3027,400.0],["1987-05-21",1.3528,1.3528,1.3528,1.3528,2000.0],["1987-05-22",1.3528,1.3528,1.3528,1.3528,0.0],["1987-05-26",1.3027,1.3027,1.3027,1.3027,400.0],["1987-05-27",1.3027,1.3027,1.3027,1.3027,800.0],["1987-05-28",1.3027,1.3528,1.3027,1.3528,1600.0],["1987-05-29",1.3528,1.3528,1.3027,1.3528,5200.0],["1987-06-01",1.3528,1.3528,1.3528,1.3528,0.0],["1987-06-02",1.3528,1.3528,1.3528,1.3528,0.0],["1987-06-03",1.3528,1.3778,1.3528,1.3778,9200.0],["1987-06-04",1.3778,1.4029,1.3402,1.4029,2800.0],["1987-06-05",1.4029,1.4029,1.4029,1.4029,4000.0],["1987-06-08",1.4029,1.4279,1.4029,1.4279,4000.0],["1987-06-09",1.4279,1.4279,1.4279,1.4279,8000.0],["1987-06-10",1.4279,1.4279,1.4279,1.4279,400.0],["1987-06-11",1.4279,1.4279,1.4279,1.4279,0.0],["1987-06-12",1.4279,1.4279,1.4279,1.4279,1200.0],["1987-06-15",1.4279,1.4404,1.4279,1.4404,3200.0],["1987-06-16",1.4404,1.5031,1.4404,1.5031,6800.0],["1987-06-17",1.4404,1.4404,1.4404,1.4404,800.0],["1987-06-18",1.4404,1.4404,1.4404,1.4404,0.0],["1987-06-19",1.4404,1.4404,1.4404,1.4404,0.0],["1987-06-22",1.4404,1.4404,1.4404,1.4404,0.0],["1987-06-23",1.453,1.5031,1.453,1.453,6400.0],["1987-06-24",1.453,1.453,1.453,1.453,0.0],["1987-06-25",1.5031,1.5031,1.5031,1.5031,4000.0],["1987-06-26",1.5031,1.5156,1.5031,1.5156,20000.0],["1987-06-29",1.5156,1.5156,1.4655,1.4655,19200.0],["1987-06-30",1.4655,1.4655,1.4655,1.4655,0.0],["1987-07-01",1.5031,1.5031,1.5031,1.5031,1600.0],["1987-07-02",1.5031,1.5031,1.478,1.5031,2400.0],["1987-07-06",1.5031,1.5156,1.478,1.5156,12800.0],["1987-07-07",1.5156,1.5156,1.478,1.478,1600.0],["1987-07-08",1.5031,1.5031,1.5031,1.5031,7200.0],["1987-07-09",1.5031,1.5344,1.478,1.5344,6000.0],["1987-07-10",1.5344,1.5344,1.5344,1.5344,0.0],["1987-07-13",1.5344,1.5344,1.5344,1.5344,0.0],["1987-07-14",1.5344,1.5344,1.5344,1.5344,0.0],["1987-07-15",1.5344,1.5344,1.5344,1.5344,0.0],["1987-07-16",1.5344,1.5344,1.5344,1.5344,0.0],["1987-07-17",1.4905,1.4905,1.4905,1.4905,1200.0],["1987-07-20",1.5406,1.5406,1.5406,1.5406,800.0],["1987-07-21",1.5406,1.5406,1.5406,1.5406,0.0],["1987-07-22",1.5406,1.5406,1.5031,1.5031,9200.0],["1987-07-23",1.5031,1.5031,1.5031,1.5031,2800.0],["1987-07-24",1.5031,1.5031,1.5031,1.5031,0.0],["1987-07-27",1.5031,1.5031,1.5031,1.5031,0.0],["1987-07-28",1.5031,1.5406,1.5031,1.5406,6800.0],["1987-07-29",1.5281,1.5281,1.478,1.478,16800.0],["1987-07-30",1.478,1.478,1.478,1.478,0.0],["1987-07-31",1.5031,1.5031,1.5031,1.5031,4400.0],["1987-08-03",1.478,1.478,1.478,1.478,1600.0],["1987-08-04",1.5281,1.5281,1.5281,1.5281,400.0],["1987-08-05",1.5281,1.5281,1.5281,1.5281,0.0],["1987-08-06",1.5281,1.5281,1.478,1.5281,8000.0],["1987-08-07",1.5281,1.5281,1.5281,1.5281,0.0],["1987-08-10",1.4857,1.4857,1.4857,1.4857,800.0],["1987-08-11",1.4857,1.5238,1.4857,1.4857,11200.0],["1987-08-12",1.4857,1.4857,1.4857,1.4857,3200.0],["1987-08-13",1.4857,1.4857,1.4857,1.4857,2000.0],["1987-08-14",1.4857,1.5111,1.4603,1.4603,4000.0],["1987-08-17",1.473,1.473,1.473,1.473,400.0],["1987-08-18",1.473,1.473,1.473,1.473,0.0],["1987-08-19",1.473,1.473,1.473,1.473,0.0],["1987-08-20",1.5238,1.5238,1.5238,1.5238,2800.0],["1987-08-21",1.5238,1.5238,1.5238,1.5238,0.0],["1987-08-24",1.5238,1.5238,1.5238,1.5238,0.0],["1987-08-25",1.5238,1.5238,1.5238,1.5238,0.0],["1987-08-26",1.473,1.473,1.473,1.473,400.0],["1987-08-27",1.473,1.473,1.473,1.473,2000.0],["1987-08-28",1.473,1.5238,1.473,1.473,11600.0],["1987-08-31",1.473,1.473,1.473,1.473,0.0],["1987-09-01",1.473,1.473,1.473,1.473,800.0],["1987-09-02",1.473,1.473,1.473,1.473,2400.0],["1987-09-03",1.5111,1.5111,1.5111,1.5111,1600.0],["1987-09-04",1.5111,1.5111,1.4984,1.4984,1600.0],["1987-09-08",1.4984,1.4984,1.4984,1.4984,0.0],["1987-09-09",1.4984,1.4984,1.4984,1.4984,0.0],["1987-09-10",1.4984,1.4984,1.4984,1.4984,0.0],["1987-09-11",1.473,1.473,1.473,1.473,1200.0],["1987-09-14",1.473,1.473,1.473,1.473,2400.0],["1987-09-15",1.473,1.473,1.473,1.473,800.0],["1987-09-16",1.473,1.473,1.473,1.473,0.0],["1987-09-17",1.473,1.4984,1.4603,1.4984,22400.0],["1987-09-18",1.4603,1.4603,1.4603,1.4603,400.0],["1987-09-21",1.4603,1.4603,1.4603,1.4603,2800.0],["1987-09-22",1.4603,1.4857,1.4603,1.4857,2400.0],["1987-09-23",1.4857,1.4857,1.4857,1.4857,0.0],["1987-09-24",1.4857,1.4857,1.4603,1.4857,4000.0],["1987-09-25",1.4476,1.4476,1.4095,1.4476,10000.0],["1987-09-28",1.4476,1.4476,1.4476,1.4476,0.0],["1987-09-29",1.4476,1.4476,1.4476,1.4476,0.0],["1987-09-30",1.4476,1.4476,1.4095,1.4476,2400.0],["1987-10-01",1.4476,1.4476,1.4476,1.4476,0.0],["1987-10-02",1.4476,1.4476,1.4476,1.4476,0.0],["1987-10-05",1.4476,1.4476,1.4095,1.4095,1200.0],["1987-10-06",1.4095,1.4095,1.4095,1.4095,0.0],["1987-10-07",1.4095,1.4476,1.4095,1.4095,10400.0],["1987-10-08",1.4095,1.4095,1.4095,1.4095,0.0],["1987-10-09",1.4095,1.4476,1.4095,1.4476,8400.0],["1987-10-12",1.4476,1.4476,1.4222,1.4476,6400.0],["1987-10-13",1.4476,1.4603,1.4222,1.4222,17600.0],["1987-10-14",1.4222,1.4222,1.4222,1.4222,0.0],["1987-10-15",1.4222,1.4603,1.4222,1.4222,39600.0],["1987-10-16",1.4222,1.4222,1.4222,1.4222,0.0],["1987-10-19",1.4222,1.4222,1.4222,1.4222,0.0],["1987-10-20",1.4222,1.4603,1.4222,1.4222,21600.0],["1987-10-21",1.4222,1.4603,1.4222,1.4222,30800.0],["1987-10-22",1.4222,1.4603,1.3968,1.4222,72000.0],["1987-10-23",1.4222,1.4413,1.3841,1.3841,1600.0],["1987-10-26",1.3841,1.3841,1.3841,1.3841,0.0],["1987-10-27",1.3841,1.3841,1.3841,1.3841,0.0],["1987-10-28",1.3841,1.3841,1.3333,1.3333,10800.0],["1987-10-29",1.3333,1.346,1.2952,1.346,1200.0],["1987-10-30",1.346,1.3587,1.346,1.346,4800.0],["1987-11-02",1.3587,1.3968,1.3587,1.3968,6400.0],["1987-11-03",1.3968,1.3968,1.3968,1.3968,0.0],["1987-11-04",1.3968,1.3968,1.3968,1.3968,0.0],["1987-11-05",1.4286,1.4286,1.4286,1.4286,400.0],["1987-11-06",1.4507,1.4572,1.4314,1.4314,2000.0],["1987-11-09",1.4314,1.4314,1.4314,1.4314,0.0],["1987-11-10",1.4314,1.4314,1.4314,1.4314,0.0],["1987-11-11",1.4314,1.4314,1.4314,1.4314,0.0],["1987-11-12",1.3992,1.3992,1.3992,1.3992,8400.0],["1987-11-13",1.3992,1.4314,1.3669,1.4314,1200.0],["1987-11-16",1.4314,1.4314,1.3669,1.4185,2800.0],["1987-11-17",1.3605,1.3605,1.3605,1.3605,3200.0],["1987-11-18",1.3605,1.3605,1.3605,1.3605,0.0],["1987-11-19",1.3605,1.4056,1.3411,1.3411,6000.0],["1987-11-20",1.3153,1.3153,1.3153,1.3153,800.0],["1987-11-23",1.3153,1.3798,1.3153,1.3669,2000.0],["1987-11-24",1.3669,1.3669,1.3669,1.3669,0.0],["1987-11-25",1.3669,1.3669,1.3669,1.3669,800.0],["1987-11-27",1.3669,1.3669,1.3153,1.3669,800.0],["1987-11-30",1.3669,1.3669,1.3669,1.3669,400.0],["1987-12-01",1.3669,1.3669,1.3669,1.3669,1200.0],["1987-12-02",1.3411,1.3411,1.3411,1.3411,1200.0],["1987-12-03",1.3798,1.3798,1.3798,1.3798,2400.0],["1987-12-04",1.3411,1.3411,1.3411,1.3411,2000.0],["1987-12-07",1.3411,1.354,1.2895,1.2895,2400.0],["1987-12-08",1.2766,1.2766,1.2766,1.2766,400.0],["1987-12-09",1.2766,1.2766,1.2766,1.2766,0.0],["1987-12-10",1.2766,1.2766,1.2766,1.2766,0.0],["1987-12-11",1.2766,1.2766,1.2766,1.2766,0.0],["1987-12-14",1.2766,1.2766,1.2766,1.2766,0.0],["1987-12-15",1.3282,1.3282,1.3282,1.3282,400.0],["1987-12-16",1.3282,1.3282,1.3282,1.3282,800.0],["1987-12-17",1.3282,1.3282,1.3282,1.3282,0.0],["1987-12-18",1.3282,1.3282,1.3282,1.3282,0.0],["1987-12-21",1.3282,1.3282,1.3282,1.3282,0.0],["1987-12-22",1.2638,1.2638,1.2638,1.2638,1200.0],["1987-12-23",1.3347,1.3347,1.3347,1.3347,1600.0],["1987-12-24",1.3347,1.3347,1.3347,1.3347,1600.0],["1987-12-28",1.3347,1.3347,1.3347,1.3347,0.0],["1987-12-29",1.2702,1.2702,1.2702,1.2702,1600.0],["1987-12-30",1.2702,1.2702,1.2702,1.2702,0.0],["1987-12-31",1.2702,1.2702,1.2702,1.2702,800.0],["1988-01-04",1.2702,1.3024,1.2638,1.3024,1200.0],["1988-01-05",1.3024,1.3024,1.3024,1.3024,0.0],["1988-01-06",1.3024,1.3153,1.2638,1.3153,11600.0],["1988-01-07",1.3153,1.3153,1.2638,1.2895,4400.0],["1988-01-08",1.3153,1.3153,1.3153,1.3153,800.0],["1988-01-11",1.2895,1.2895,1.238,1.2895,3600.0],["1988-01-12",1.3024,1.3024,1.3024,1.3024,4000.0],["1988-01-13",1.2895,1.2895,1.238,1.2895,3200.0],["1988-01-14",1.238,1.238,1.238,1.238,1200.0],["1988-01-15",1.238,1.238,1.238,1.238,0.0],["1988-01-18",1.238,1.238,1.238,1.238,0.0],["1988-01-19",1.238,1.238,1.238,1.238,4000.0],["1988-01-20",1.238,1.238,1.238,1.238,1600.0],["1988-01-21",1.238,1.238,1.238,1.238,0.0],["1988-01-22",1.238,1.238,1.238,1.238,0.0],["1988-01-25",1.238,1.238,1.238,1.238,0.0],["1988-01-26",1.2509,1.2509,1.2509,1.2509,800.0],["1988-01-27",1.2509,1.2509,1.2509,1.2509,0.0],["1988-01-28",1.2509,1.2509,1.2509,1.2509,0.0],["1988-01-29",1.2509,1.2509,1.2509,1.2509,0.0],["1988-02-01",1.2509,1.3024,1.2509,1.2509,2000.0],["1988-02-02",1.2509,1.2509,1.2509,1.2509,0.0],["1988-02-03",1.2509,1.3024,1.2509,1.2895,5600.0],["1988-02-04",1.2895,1.2895,1.2895,1.2895,4000.0],["1988-02-05",1.2895,1.3153,1.2509,1.3153,1600.0],["1988-02-08",1.3248,1.3248,1.2592,1.2592,1200.0],["1988-02-09",1.2592,1.3117,1.2592,1.3117,2400.0],["1988-02-10",1.3379,1.3379,1.3379,1.3379,2400.0],["1988-02-11",1.351,1.351,1.351,1.351,2000.0],["1988-02-12",1.351,1.351,1.351,1.351,400.0],["1988-02-16",1.351,1.3707,1.3117,1.3707,6000.0],["1988-02-17",1.3707,1.3707,1.3707,1.3707,0.0],["1988-02-18",1.4035,1.4035,1.4035,1.4035,800.0],["1988-02-19",1.4035,1.4691,1.3641,1.4428,28000.0],["1988-02-22",1.4428,1.4428,1.4428,1.4428,0.0],["1988-02-23",1.4428,1.4428,1.4428,1.4428,0.0],["1988-02-24",1.4428,1.4428,1.4428,1.4428,0.0],["1988-02-25",1.4559,1.4559,1.4559,1.4559,2000.0],["1988-02-26",1.4559,1.4559,1.4559,1.4559,0.0],["1988-02-29",1.4559,1.4691,1.4559,1.4691,1600.0],["1988-03-01",1.4691,1.4691,1.4691,1.4691,400.0],["1988-03-02",1.4691,1.4691,1.4691,1.4691,0.0],["1988-03-03",1.4691,1.4691,1.4691,1.4691,0.0],["1988-03-04",1.4691,1.4822,1.4166,1.4822,6400.0],["1988-03-07",1.4822,1.4822,1.4822,1.4822,0.0],["1988-03-08",1.4822,1.4822,1.4822,1.4822,0.0],["1988-03-09",1.4822,1.4822,1.4166,1.4166,6800.0],["1988-03-10",1.4166,1.4166,1.4166,1.4166,2000.0],["1988-03-11",1.4166,1.4166,1.4166,1.4166,0.0],["1988-03-14",1.4166,1.4166,1.4166,1.4166,0.0],["1988-03-15",1.4166,1.4166,1.4166,1.4166,0.0],["1988-03-16",1.4166,1.4691,1.4166,1.4691,1200.0],["1988-03-17",1.4691,1.4691,1.4691,1.4691,0.0],["1988-03-18",1.4953,1.4953,1.4953,1.4953,800.0],["1988-03-21",1.4953,1.4953,1.4953,1.4953,1600.0],["1988-03-22",1.4953,1.4953,1.4953,1.4953,0.0],["1988-03-23",1.4297,1.4297,1.4166,1.4166,11200.0],["1988-03-24",1.4166,1.4559,1.4166,1.4559,1600.0],["1988-03-25",1.4691,1.4691,1.4691,1.4691,4000.0],["1988-03-28",1.4691,1.4691,1.4691,1.4691,0.0],["1988-03-29",1.4166,1.4166,1.4166,1.4166,5200.0],["1988-03-30",1.4691,1.4691,1.4691,1.4691,800.0],["1988-03-31",1.4691,1.5084,1.4691,1.5084,13200.0],["1988-04-04",1.5084,1.5084,1.4363,1.4363,800.0],["1988-04-05",1.5019,1.5019,1.5019,1.5019,400.0],["1988-04-06",1.5019,1.5084,1.4428,1.5084,2800.0],["1988-04-07",1.5019,1.5019,1.4559,1.4559,1200.0],["1988-04-08",1.4559,1.4953,1.4428,1.4428,1200.0],["1988-04-11",1.5084,1.5084,1.5084,1.5084,2000.0],["1988-04-12",1.4559,1.4559,1.4559,1.4559,2000.0],["1988-04-13",1.4559,1.4559,1.4559,1.4559,400.0],["1988-04-14",1.4559,1.4559,1.4559,1.4559,4000.0],["1988-04-15",1.4166,1.4166,1.41,1.41,42400.0],["1988-04-18",1.4428,1.4428,1.4428,1.4428,800.0],["1988-04-19",1.4428,1.4953,1.4428,1.4953,2400.0],["1988-04-20",1.4953,1.4953,1.4953,1.4953,0.0],["1988-04-21",1.4428,1.4428,1.4428,1.4428,6800.0],["1988-04-22",1.4428,1.4428,1.4428,1.4428,12400.0],["1988-04-25",1.4166,1.4166,1.4166,1.4166,800.0],["1988-04-26",1.4166,1.4166,1.4166,1.4166,0.0],["1988-04-27",1.4166,1.4166,1.4166,1.4166,0.0],["1988-04-28",1.4166,1.4166,1.4166,1.4166,0.0],["1988-04-29",1.4166,1.4166,1.4166,1.4166,0.0],["1988-05-02",1.4166,1.4166,1.4166,1.4166,0.0],["1988-05-03",1.4166,1.4166,1.4166,1.4166,0.0],["1988-05-04",1.4166,1.4166,1.4166,1.4166,0.0],["1988-05-05",1.4166,1.4166,1.4166,1.4166,0.0],["1988-05-06",1.4166,1.4166,1.4166,1.4166,0.0],["1988-05-09",1.4395,1.4395,1.4129,1.4395,3200.0],["1988-05-10",1.4395,1.4395,1.4395,1.4395,0.0],["1988-05-11",1.4262,1.4262,1.4129,1.4262,3200.0],["1988-05-12",1.4262,1.4262,1.4262,1.4262,0.0],["1988-05-13",1.4795,1.4795,1.4795,1.4795,400.0],["1988-05-16",1.4795,1.4795,1.4795,1.4795,0.0],["1988-05-17",1.4395,1.4395,1.3995,1.3995,11200.0],["1988-05-18",1.3995,1.4262,1.3995,1.4262,2400.0],["1988-05-19",1.4262,1.4529,1.3995,1.4529,2400.0],["1988-05-20",1.4529,1.4529,1.4529,1.4529,0.0],["1988-05-23",1.4529,1.4529,1.4529,1.4529,0.0],["1988-05-24",1.4529,1.4529,1.4529,1.4529,0.0],["1988-05-25",1.4529,1.4529,1.4529,1.4529,0.0],["1988-05-26",1.4529,1.4529,1.4529,1.4529,0.0],["1988-05-27",1.3862,1.3862,1.3862,1.3862,1200.0],["1988-05-31",1.3862,1.3862,1.3862,1.3862,0.0],["1988-06-01",1.3862,1.3862,1.3862,1.3862,800.0],["1988-06-02",1.4395,1.4395,1.4395,1.4395,400.0],["1988-06-03",1.4395,1.4395,1.4395,1.4395,800.0],["1988-06-06",1.3862,1.3862,1.3862,1.3862,400.0],["1988-06-07",1.3862,1.4395,1.3862,1.4395,1200.0],["1988-06-08",1.4395,1.4395,1.4395,1.4395,0.0],["1988-06-09",1.4395,1.4395,1.4395,1.4395,0.0],["1988-06-10",1.4395,1.4395,1.4395,1.4395,0.0],["1988-06-13",1.4262,1.4262,1.3862,1.3929,18800.0],["1988-06-14",1.3929,1.3929,1.3929,1.3929,0.0],["1988-06-15",1.3862,1.3862,1.3862,1.3862,800.0],["1988-06-16",1.3995,1.4262,1.3995,1.4262,1600.0],["1988-06-17",1.3862,1.3862,1.3862,1.3862,1600.0],["1988-06-20",1.3862,1.3862,1.3862,1.3862,2800.0],["1988-06-21",1.3862,1.3862,1.3862,1.3862,0.0],["1988-06-22",1.3862,1.3862,1.3862,1.3862,0.0],["1988-06-23",1.3862,1.3862,1.3862,1.3862,0.0],["1988-06-24",1.3862,1.3862,1.3862,1.3862,0.0],["1988-06-27",1.3862,1.3862,1.3862,1.3862,2400.0],["1988-06-28",1.3862,1.4129,1.3862,1.4129,42000.0],["1988-06-29",1.4129,1.4129,1.4129,1.4129,0.0],["1988-06-30",1.4129,1.4129,1.3862,1.4129,1600.0],["1988-07-01",1.4129,1.4129,1.4129,1.4129,0.0],["1988-07-05",1.4129,1.4262,1.4129,1.4262,5600.0],["1988-07-06",1.4262,1.4262,1.4262,1.4262,0.0],["1988-07-07",1.4395,1.4395,1.4395,1.4395,1600.0],["1988-07-08",1.4262,1.4262,1.3862,1.3862,10800.0],["1988-07-11",1.3862,1.3862,1.3862,1.3862,0.0],["1988-07-12",1.4395,1.4529,1.4395,1.4529,3200.0],["1988-07-13",1.4529,1.4529,1.4529,1.4529,0.0],["1988-07-14",1.4529,1.4529,1.4529,1.4529,0.0],["1988-07-15",1.4529,1.4529,1.4529,1.4529,0.0],["1988-07-18",1.4395,1.4395,1.3862,1.4395,800.0],["1988-07-19",1.4529,1.4529,1.4529,1.4529,1600.0],["1988-07-20",1.4529,1.4529,1.4529,1.4529,0.0],["1988-07-21",1.3862,1.3862,1.3862,1.3862,400.0],["1988-07-22",1.3862,1.3862,1.3862,1.3862,0.0],["1988-07-25",1.4395,1.4395,1.4395,1.4395,400.0],["1988-07-26",1.4395,1.4395,1.4395,1.4395,0.0],["1988-07-27",1.4395,1.4395,1.4395,1.4395,0.0],["1988-07-28",1.4395,1.4395,1.3729,1.4395,32000.0],["1988-07-29",1.4395,1.4462,1.3729,1.4462,17600.0],["1988-08-01",1.4395,1.4395,1.3729,1.4395,14800.0],["1988-08-02",1.4395,1.4395,1.4395,1.4395,0.0],["1988-08-03",1.4395,1.4395,1.4395,1.4395,0.0],["1988-08-04",1.4395,1.4395,1.4395,1.4395,0.0],["1988-08-05",1.4395,1.4395,1.4395,1.4395,0.0],["1988-08-08",1.4395,1.4395,1.4395,1.4395,800.0],["1988-08-09",1.4628,1.4628,1.4628,1.4628,0.0],["1988-08-10",1.4628,1.4628,1.4628,1.4628,0.0],["1988-08-11",1.4222,1.4222,1.3816,1.3951,16800.0],["1988-08-12",1.3951,1.3951,1.3951,1.3951,0.0],["1988-08-15",1.4493,1.4493,1.4493,1.4493,800.0],["1988-08-16",1.3816,1.3816,1.3816,1.3816,800.0],["1988-08-17",1.4086,1.4086,1.4086,1.4086,400.0],["1988-08-18",1.4357,1.4357,1.4357,1.4357,1600.0],["1988-08-19",1.4357,1.4357,1.3816,1.3816,3600.0],["1988-08-22",1.3816,1.3816,1.3816,1.3816,0.0],["1988-08-23",1.3816,1.4357,1.3816,1.3816,2000.0],["1988-08-24",1.3816,1.3816,1.3816,1.3816,0.0],["1988-08-25",1.3816,1.3816,1.3816,1.3816,0.0],["1988-08-26",1.3816,1.3816,1.3816,1.3816,0.0],["1988-08-29",1.3816,1.3816,1.3816,1.3816,0.0],["1988-08-30",1.3816,1.3816,1.3816,1.3816,4800.0],["1988-08-31",1.3816,1.3816,1.3816,1.3816,4000.0],["1988-09-01",1.3816,1.3816,1.3816,1.3816,0.0],["1988-09-02",1.4357,1.4357,1.4357,1.4357,800.0],["1988-09-06",1.4357,1.4357,1.4357,1.4357,0.0],["1988-09-07",1.3816,1.3816,1.3816,1.3816,2400.0],["1988-09-08",1.3816,1.3816,1.3816,1.3816,2400.0],["1988-09-09",1.4222,1.4222,1.4222,1.4222,400.0],["1988-09-12",1.4357,1.4357,1.4357,1.4357,400.0],["1988-09-13",1.4357,1.4357,1.4357,1.4357,0.0],["1988-09-14",1.3816,1.3816,1.3816,1.3816,7200.0],["1988-09-15",1.3816,1.3816,1.3816,1.3816,1200.0],["1988-09-16",1.3816,1.3816,1.3816,1.3816,0.0],["1988-09-19",1.3816,1.3816,1.3816,1.3816,0.0],["1988-09-20",1.4357,1.4357,1.4357,1.4357,400.0],["1988-09-21",1.3816,1.3816,1.3816,1.3816,800.0],["1988-09-22",1.3816,1.3816,1.3816,1.3816,0.0],["1988-09-23",1.3816,1.3816,1.3816,1.3816,0.0],["1988-09-26",1.3816,1.3816,1.3816,1.3816,0.0],["1988-09-27",1.3816,1.3816,1.3816,1.3816,0.0],["1988-09-28",1.3816,1.3816,1.3816,1.3816,0.0],["1988-09-29",1.3816,1.3816,1.3816,1.3816,800.0],["1988-09-30",1.3816,1.4222,1.3816,1.4222,18400.0],["1988-10-03",1.4222,1.4222,1.4222,1.4222,0.0],["1988-10-04",1.4222,1.4222,1.4222,1.4222,0.0],["1988-10-05",1.4222,1.4222,1.4222,1.4222,0.0],["1988-10-06",1.4222,1.4222,1.4222,1.4222,0.0],["1988-10-07",1.4357,1.4357,1.4357,1.4357,2000.0],["1988-10-10",1.3816,1.3816,1.3816,1.3816,8000.0],["1988-10-11",1.3816,1.4222,1.3816,1.4222,8000.0],["1988-10-12",1.3816,1.3816,1.3816,1.3816,4400.0],["1988-10-13",1.4222,1.4222,1.4222,1.4222,4000.0],["1988-10-14",1.4222,1.4222,1.4222,1.4222,0.0],["1988-10-17",1.4222,1.4222,1.4222,1.4222,0.0],["1988-10-18",1.4222,1.4222,1.4222,1.4222,0.0],["1988-10-19",1.4222,1.4222,1.4222,1.4222,2800.0],["1988-10-20",1.4222,1.4222,1.4222,1.4222,2000.0],["1988-10-21",1.4222,1.4493,1.3951,1.4493,6000.0],["1988-10-24",1.4493,1.4493,1.4493,1.4493,0.0],["1988-10-25",1.4493,1.4493,1.4493,1.4493,0.0],["1988-10-26",1.4493,1.4493,1.4086,1.4493,9200.0],["1988-10-27",1.4493,1.4493,1.4493,1.4493,0.0],["1988-10-28",1.4493,1.4493,1.4086,1.4222,16400.0],["1988-10-31",1.4222,1.4628,1.4086,1.4628,28000.0],["1988-11-01",1.4628,1.4899,1.4628,1.4628,5200.0],["1988-11-02",1.4764,1.4899,1.4764,1.4764,2400.0],["1988-11-03",1.4764,1.5035,1.4357,1.5035,20800.0],["1988-11-04",1.5035,1.5035,1.4628,1.4628,800.0],["1988-11-07",1.4628,1.4628,1.4628,1.4628,800.0],["1988-11-08",1.4873,1.5286,1.4598,1.5286,2000.0],["1988-11-09",1.5286,1.5286,1.5286,1.5286,0.0],["1988-11-10",1.5011,1.5011,1.5011,1.5011,2000.0],["1988-11-11",1.5011,1.5011,1.5011,1.5011,400.0],["1988-11-14",1.5424,1.5562,1.5424,1.5562,3200.0],["1988-11-15",1.5011,1.5011,1.5011,1.5011,2400.0],["1988-11-16",1.5011,1.5011,1.5011,1.5011,3600.0],["1988-11-17",1.5011,1.5286,1.5011,1.5286,6000.0],["1988-11-18",1.5011,1.5011,1.5011,1.5011,800.0],["1988-11-21",1.5149,1.5149,1.5149,1.5149,2000.0],["1988-11-22",1.5011,1.5011,1.4873,1.4873,2400.0],["1988-11-23",1.5149,1.5562,1.5149,1.5424,17600.0],["1988-11-25",1.5011,1.5011,1.5011,1.5011,400.0],["1988-11-28",1.5011,1.5011,1.5011,1.5011,0.0],["1988-11-29",1.5011,1.5149,1.5011,1.5011,3600.0],["1988-11-30",1.5011,1.5011,1.5011,1.5011,400.0],["1988-12-01",1.5011,1.5011,1.5011,1.5011,400.0],["1988-12-02",1.5011,1.5011,1.5011,1.5011,2400.0],["1988-12-05",1.5011,1.5011,1.5011,1.5011,400.0],["1988-12-06",1.5149,1.5424,1.5149,1.5149,14000.0],["1988-12-07",1.5149,1.5149,1.5149,1.5149,0.0],["1988-12-08",1.5149,1.5149,1.5149,1.5149,0.0],["1988-12-09",1.5149,1.5149,1.5149,1.5149,0.0],["1988-12-12",1.5149,1.5149,1.5149,1.5149,0.0],["1988-12-13",1.5149,1.5149,1.5149,1.5149,400.0],["1988-12-14",1.5149,1.5424,1.5011,1.5424,12400.0],["1988-12-15",1.5011,1.5011,1.5011,1.5011,1200.0],["1988-12-16",1.5011,1.5011,1.5011,1.5011,400.0],["1988-12-19",1.5011,1.5011,1.5011,1.5011,1600.0],["1988-12-20",1.5011,1.5011,1.5011,1.5011,0.0],["1988-12-21",1.5011,1.5424,1.5011,1.5011,2400.0],["1988-12-22",1.5011,1.5011,1.5011,1.5011,3600.0],["1988-12-23",1.5011,1.5011,1.5011,1.5011,400.0],["1988-12-27",1.5011,1.5011,1.5011,1.5011,0.0],["1988-12-28",1.5011,1.5011,1.5011,1.5011,400.0],["1988-12-29",1.5011,1.5011,1.5011,1.5011,1600.0],["1988-12-30",1.5011,1.5011,1.5011,1.5011,0.0],["1989-01-03",1.5011,1.5011,1.5011,1.5011,0.0],["1989-01-04",1.5218,1.5218,1.5218,1.5218,800.0],["1989-01-05",1.5218,1.5218,1.5218,1.5218,0.0],["1989-01-06",1.5218,1.5355,1.5011,1.5355,8000.0],["1989-01-09",1.5562,1.57,1.5562,1.57,2000.0],["1989-01-10",1.57,1.57,1.57,1.57,0.0],["1989-01-11",1.57,1.57,1.57,1.57,0.0],["1989-01-12",1.57,1.57,1.57,1.57,0.0],["1989-01-13",1.57,1.57,1.4873,1.4873,2400.0],["1989-01-16",1.5286,1.5286,1.5286,1.5286,400.0],["1989-01-17",1.4873,1.4873,1.4873,1.4873,800.0],["1989-01-18",1.4873,1.4873,1.4873,1.4873,800.0],["1989-01-19",1.4873,1.4873,1.4873,1.4873,0.0],["1989-01-20",1.4873,1.4873,1.4873,1.4873,0.0],["1989-01-23",1.4873,1.4873,1.4873,1.4873,0.0],["1989-01-24",1.4873,1.4873,1.4873,1.4873,0.0],["1989-01-25",1.4873,1.4873,1.4873,1.4873,400.0],["1989-01-26",1.4873,1.5562,1.4873,1.4873,2800.0],["1989-01-27",1.4873,1.5424,1.4873,1.5424,2400.0],["1989-01-30",1.5424,1.5424,1.5424,1.5424,0.0],["1989-01-31",1.5424,1.5424,1.5424,1.5424,0.0],["1989-02-01",1.4873,1.4873,1.4873,1.4873,4000.0],["1989-02-02",1.508,1.5286,1.508,1.5286,8400.0],["1989-02-03",1.5286,1.5286,1.4873,1.5286,4400.0],["1989-02-06",1.5286,1.5286,1.5286,1.5286,0.0],["1989-02-07",1.4873,1.4873,1.4873,1.4873,2400.0],["1989-02-08",1.4873,1.5286,1.4873,1.5149,3600.0],["1989-02-09",1.5398,1.5398,1.4978,1.4978,3600.0],["1989-02-10",1.5398,1.5398,1.5398,1.5398,400.0],["1989-02-13",1.4838,1.4838,1.4838,1.4838,1200.0],["1989-02-14",1.4838,1.4838,1.4838,1.4838,0.0],["1989-02-15",1.4838,1.4838,1.4838,1.4838,0.0],["1989-02-16",1.5118,1.5538,1.5118,1.5538,9200.0],["1989-02-17",1.5538,1.5538,1.5538,1.5538,0.0],["1989-02-21",1.5538,1.5538,1.5538,1.5538,4000.0],["1989-02-22",1.5118,1.5118,1.5118,1.5118,400.0],["1989-02-23",1.5118,1.5398,1.4978,1.5398,4800.0],["1989-02-24",1.5398,1.5398,1.5398,1.5398,0.0],["1989-02-27",1.5398,1.5398,1.5398,1.5398,0.0],["1989-02-28",1.5398,1.5398,1.5398,1.5398,400.0],["1989-03-01",1.5188,1.5188,1.4978,1.4978,2400.0],["1989-03-02",1.4978,1.5258,1.4978,1.4978,2400.0],["1989-03-03",1.5258,1.5258,1.5258,1.5258,400.0],["1989-03-06",1.5258,1.5258,1.5258,1.5258,1600.0],["1989-03-07",1.5258,1.5258,1.5258,1.5258,0.0],["1989-03-08",1.5258,1.5258,1.5258,1.5258,0.0],["1989-03-09",1.5258,1.5258,1.5258,1.5258,0.0],["1989-03-10",1.5258,1.5258,1.4978,1.5258,4000.0],["1989-03-13",1.5118,1.5118,1.4978,1.5118,2400.0],["1989-03-14",1.4838,1.4838,1.4838,1.4838,400.0],["1989-03-15",1.4838,1.4838,1.4838,1.4838,400.0],["1989-03-16",1.4838,1.4838,1.4838,1.4838,0.0],["1989-03-17",1.4838,1.4838,1.4838,1.4838,800.0],["1989-03-20",1.5118,1.5118,1.5118,1.5118,800.0],["1989-03-21",1.5118,1.5118,1.4838,1.4838,18800.0],["1989-03-22",1.5118,1.5118,1.5118,1.5118,400.0],["1989-03-23",1.4838,1.4838,1.4838,1.4838,2000.0],["1989-03-27",1.4838,1.4838,1.4698,1.4838,2800.0],["1989-03-28",1.4698,1.4698,1.4698,1.4698,800.0],["1989-03-29",1.4698,1.4978,1.4698,1.4978,4800.0],["1989-03-30",1.4698,1.4698,1.4698,1.4698,400.0],["1989-03-31",1.4698,1.4978,1.4698,1.4978,127200.0],["1989-04-03",1.4978,1.4978,1.4698,1.4978,17600.0],["1989-04-04",1.4978,1.4978,1.4978,1.4978,4400.0],["1989-04-05",1.4978,1.5258,1.4698,1.5258,9600.0],["1989-04-06",1.5258,1.5258,1.5258,1.5258,3200.0],["1989-04-07",1.5258,1.5258,1.5258,1.5258,1600.0],["1989-04-10",1.5258,1.5258,1.5258,1.5258,6800.0],["1989-04-11",1.5258,1.5258,1.4698,1.5258,3600.0],["1989-04-12",1.5258,1.5258,1.4698,1.5258,8000.0],["1989-04-13",1.5258,1.5398,1.4698,1.5398,6000.0],["1989-04-14",1.5398,1.5398,1.5258,1.5398,4400.0],["1989-04-17",1.5398,1.5398,1.4698,1.4698,2400.0],["1989-04-18",1.4698,1.4698,1.4698,1.4698,0.0],["1989-04-19",1.5398,1.5398,1.5398,1.5398,1600.0],["1989-04-20",1.5398,1.5398,1.5398,1.5398,800.0],["1989-04-21",1.5398,1.5398,1.5398,1.5398,0.0],["1989-04-24",1.5118,1.5118,1.5118,1.5118,800.0],["1989-04-25",1.5118,1.5118,1.5118,1.5118,0.0],["1989-04-26",1.5118,1.5118,1.5118,1.5118,0.0],["1989-04-27",1.5118,1.5118,1.5118,1.5118,2400.0],["1989-04-28",1.5118,1.5958,1.5118,1.5538,6000.0],["1989-05-01",1.5538,1.5538,1.5538,1.5538,0.0],["1989-05-02",1.5118,1.5118,1.5118,1.5118,400.0],["1989-05-03",1.5118,1.5118,1.5118,1.5118,0.0],["1989-05-04",1.5118,1.5118,1.5118,1.5118,400.0],["1989-05-05",1.5958,1.5958,1.5958,1.5958,800.0],["1989-05-08",1.5958,1.5958,1.5958,1.5958,0.0],["1989-05-09",1.6211,1.6211,1.6211,1.6211,3600.0],["1989-05-10",1.6211,1.6211,1.6211,1.6211,0.0],["1989-05-11",1.5358,1.5358,1.5358,1.5358,12000.0],["1989-05-12",1.5358,1.5358,1.5358,1.5358,0.0],["1989-05-15",1.5358,1.5358,1.5358,1.5358,0.0],["1989-05-16",1.5784,1.5784,1.5784,1.5784,400.0],["1989-05-17",1.5784,1.5784,1.5784,1.5784,0.0],["1989-05-18",1.55,1.55,1.5144,1.5144,2000.0],["1989-05-19",1.5144,1.5642,1.5144,1.5144,12000.0],["1989-05-22",1.5144,1.5144,1.5144,1.5144,13600.0],["1989-05-23",1.5144,1.5144,1.5144,1.5144,0.0],["1989-05-24",1.55,1.5784,1.55,1.55,4800.0],["1989-05-25",1.55,1.55,1.55,1.55,3200.0],["1989-05-26",1.55,1.5642,1.5144,1.5144,2400.0],["1989-05-30",1.5144,1.5144,1.5144,1.5144,5200.0],["1989-05-31",1.5144,1.5216,1.4789,1.5216,13600.0],["1989-06-01",1.5216,1.5216,1.5216,1.5216,0.0],["1989-06-02",1.4789,1.4789,1.4789,1.4789,2000.0],["1989-06-05",1.4789,1.5358,1.4789,1.5358,8000.0],["1989-06-06",1.5358,1.5358,1.4789,1.5073,3200.0],["1989-06-07",1.5073,1.5358,1.4647,1.4647,2400.0],["1989-06-08",1.4647,1.4647,1.4647,1.4647,0.0],["1989-06-09",1.4647,1.5358,1.4647,1.5358,1600.0],["1989-06-12",1.5358,1.5358,1.5358,1.5358,0.0],["1989-06-13",1.5358,1.5358,1.5358,1.5358,0.0],["1989-06-14",1.4647,1.4647,1.4647,1.4647,1600.0],["1989-06-15",1.4647,1.5358,1.4505,1.4505,7200.0],["1989-06-16",1.4505,1.4505,1.4505,1.4505,800.0],["1989-06-19",1.4505,1.5216,1.4505,1.4505,800.0],["1989-06-20",1.4505,1.5216,1.4505,1.4505,1600.0],["1989-06-21",1.5216,1.5216,1.5216,1.5216,1600.0],["1989-06-22",1.5216,1.5216,1.5216,1.5216,400.0],["1989-06-23",1.5216,1.5216,1.5216,1.5216,400.0],["1989-06-26",1.5216,1.5216,1.5216,1.5216,800.0],["1989-06-27",1.4505,1.4505,1.4362,1.4362,9600.0],["1989-06-28",1.4931,1.5073,1.4931,1.5073,800.0],["1989-06-29",1.5073,1.5073,1.5073,1.5073,1600.0],["1989-06-30",1.4505,1.4505,1.422,1.4505,5600.0],["1989-07-03",1.4505,1.4505,1.4505,1.4505,0.0],["1989-07-05",1.4291,1.4291,1.4078,1.422,14000.0],["1989-07-06",1.4931,1.4931,1.4931,1.4931,3200.0],["1989-07-07",1.4931,1.4931,1.4931,1.4931,8400.0],["1989-07-10",1.4789,1.4789,1.4789,1.4789,400.0],["1989-07-11",1.4931,1.4931,1.4931,1.4931,800.0],["1989-07-12",1.4931,1.4931,1.4931,1.4931,2400.0],["1989-07-13",1.4931,1.4931,1.4931,1.4931,1200.0],["1989-07-14",1.4931,1.4931,1.4931,1.4931,0.0],["1989-07-17",1.4931,1.4931,1.4931,1.4931,1200.0],["1989-07-18",1.4931,1.5073,1.4789,1.5073,2400.0],["1989-07-19",1.5073,1.5073,1.5073,1.5073,0.0],["1989-07-20",1.5073,1.5073,1.5073,1.5073,0.0],["1989-07-21",1.5073,1.5073,1.5073,1.5073,400.0],["1989-07-24",1.5073,1.5073,1.4362,1.4362,6000.0],["1989-07-25",1.4505,1.5073,1.4505,1.5073,4800.0],["1989-07-26",1.5216,1.5358,1.5216,1.5216,1600.0],["1989-07-27",1.5358,1.5358,1.5358,1.5358,400.0],["1989-07-28",1.5358,1.5358,1.5358,1.5358,0.0],["1989-07-31",1.5358,1.5358,1.5358,1.5358,0.0],["1989-08-01",1.55,1.55,1.55,1.55,1200.0],["1989-08-02",1.4789,1.4789,1.4718,1.4789,6400.0],["1989-08-03",1.4789,1.4789,1.4789,1.4789,0.0],["1989-08-04",1.4789,1.4789,1.4789,1.4789,0.0],["1989-08-07",1.4789,1.5073,1.4647,1.4647,2800.0],["1989-08-08",1.4647,1.4789,1.4647,1.4647,7600.0],["1989-08-09",1.4904,1.4904,1.4904,1.4904,0.0],["1989-08-10",1.4904,1.4904,1.4904,1.4904,800.0],["1989-08-11",1.4904,1.4904,1.4904,1.4904,0.0],["1989-08-14",1.4904,1.4904,1.4904,1.4904,3600.0],["1989-08-15",1.4904,1.4904,1.4904,1.4904,0.0],["1989-08-16",1.4904,1.4904,1.4904,1.4904,0.0],["1989-08-17",1.476,1.476,1.476,1.476,2800.0],["1989-08-18",1.5049,1.5049,1.5049,1.5049,400.0],["1989-08-21",1.447,1.447,1.447,1.447,2000.0],["1989-08-22",1.5049,1.5049,1.5049,1.5049,1200.0],["1989-08-23",1.5049,1.5049,1.4326,1.4326,8400.0],["1989-08-24",1.476,1.476,1.476,1.476,400.0],["1989-08-25",1.5049,1.5049,1.5049,1.5049,800.0],["1989-08-28",1.447,1.447,1.4326,1.447,3200.0],["1989-08-29",1.4326,1.4326,1.4326,1.4326,2400.0],["1989-08-30",1.4326,1.5049,1.4326,1.4326,1200.0],["1989-08-31",1.5049,1.5049,1.5049,1.5049,800.0],["1989-09-01",1.5049,1.5049,1.4326,1.4326,2000.0],["1989-09-05",1.4326,1.4326,1.4326,1.4326,4000.0],["1989-09-06",1.4326,1.5049,1.4326,1.5049,800.0],["1989-09-07",1.5049,1.5049,1.5049,1.5049,0.0],["1989-09-08",1.5049,1.5049,1.5049,1.5049,1600.0],["1989-09-11",1.5049,1.5049,1.5049,1.5049,0.0],["1989-09-12",1.5049,1.5049,1.447,1.447,2000.0],["1989-09-13",1.5049,1.5049,1.5049,1.5049,800.0],["1989-09-14",1.5049,1.5049,1.5049,1.5049,0.0],["1989-09-15",1.5049,1.5049,1.5049,1.5049,800.0],["1989-09-18",1.5049,1.5049,1.5049,1.5049,400.0],["1989-09-19",1.4326,1.4326,1.4326,1.4326,2000.0],["1989-09-20",1.5049,1.5049,1.5049,1.5049,800.0],["1989-09-21",1.5049,1.5049,1.4326,1.5049,4800.0],["1989-09-22",1.4326,1.4326,1.4326,1.4326,5200.0],["1989-09-25",1.4326,1.4326,1.4326,1.4326,1200.0],["1989-09-26",1.4326,1.4326,1.4326,1.4326,2800.0],["1989-09-27",1.4326,1.5049,1.4326,1.4904,89200.0],["1989-09-28",1.4904,1.5049,1.4904,1.4904,8000.0],["1989-09-29",1.4326,1.4326,1.4326,1.4326,6400.0],["1989-10-02",1.4326,1.5049,1.4326,1.4326,9600.0],["1989-10-03",1.4326,1.4904,1.4326,1.4326,4000.0],["1989-10-04",1.4326,1.4326,1.4326,1.4326,2800.0],["1989-10-05",1.5049,1.5049,1.5049,1.5049,400.0],["1989-10-06",1.447,1.447,1.4326,1.4326,2400.0],["1989-10-09",1.4326,1.4326,1.4326,1.4326,800.0],["1989-10-10",1.4326,1.5049,1.4181,1.4615,7200.0],["1989-10-11",1.447,1.447,1.4326,1.447,3200.0],["1989-10-12",1.447,1.447,1.447,1.447,0.0],["1989-10-13",1.447,1.447,1.447,1.447,0.0],["1989-10-16",1.447,1.4615,1.3891,1.3891,2000.0],["1989-10-17",1.4181,1.447,1.4181,1.4181,1600.0],["1989-10-18",1.4181,1.4181,1.4181,1.4181,0.0],["1989-10-19",1.3747,1.3747,1.3747,1.3747,1600.0],["1989-10-20",1.3747,1.3891,1.3747,1.3891,1600.0],["1989-10-23",1.3891,1.447,1.3747,1.3891,3600.0],["1989-10-24",1.3891,1.3891,1.3891,1.3891,0.0],["1989-10-25",1.3891,1.3891,1.3891,1.3891,0.0],["1989-10-26",1.3891,1.3891,1.3891,1.3891,0.0],["1989-10-27",1.447,1.447,1.447,1.447,800.0],["1989-10-30",1.447,1.447,1.447,1.447,400.0],["1989-10-31",1.447,1.447,1.447,1.447,0.0],["1989-11-01",1.447,1.447,1.447,1.447,400.0],["1989-11-02",1.3747,1.3747,1.3747,1.3747,1200.0],["1989-11-03",1.3747,1.447,1.3747,1.447,2400.0],["1989-11-06",1.447,1.447,1.3747,1.3747,4000.0],["1989-11-07",1.3891,1.3891,1.3891,1.3891,800.0],["1989-11-08",1.3891,1.447,1.3747,1.447,2000.0],["1989-11-09",1.4594,1.4594,1.3562,1.371,95600.0],["1989-11-10",1.371,1.4152,1.371,1.4152,6800.0],["1989-11-13",1.4152,1.4152,1.3415,1.4004,6000.0],["1989-11-14",1.4004,1.4152,1.371,1.4152,7200.0],["1989-11-15",1.4152,1.4299,1.371,1.371,4800.0],["1989-11-16",1.4299,1.4299,1.4299,1.4299,2800.0],["1989-11-17",1.4152,1.4152,1.4152,1.4152,800.0],["1989-11-20",1.4152,1.4299,1.371,1.371,12800.0],["1989-11-21",1.371,1.4004,1.371,1.3931,7200.0],["1989-11-22",1.3931,1.4594,1.3857,1.3857,2800.0],["1989-11-24",1.3857,1.3857,1.3857,1.3857,2800.0],["1989-11-27",1.4594,1.4594,1.4594,1.4594,400.0],["1989-11-28",1.4594,1.4594,1.3857,1.4594,3600.0],["1989-11-29",1.4594,1.4594,1.4594,1.4594,0.0],["1989-11-30",1.4594,1.4594,1.3857,1.4594,16400.0],["1989-12-01",1.4594,1.4594,1.4594,1.4594,400.0],["1989-12-04",1.3857,1.3857,1.3857,1.3857,5200.0],["1989-12-05",1.3857,1.3857,1.3857,1.3857,0.0],["1989-12-06",1.4594,1.4594,1.4594,1.4594,400.0],["1989-12-07",1.4594,1.4594,1.4594,1.4594,2400.0],["1989-12-08",1.4594,1.4594,1.4594,1.4594,2400.0],["1989-12-11",1.4594,1.4594,1.4594,1.4594,17600.0],["1989-12-12",1.4594,1.4594,1.4594,1.4594,400.0],["1989-12-13",1.4594,1.4594,1.4594,1.4594,0.0],["1989-12-14",1.4741,1.4741,1.4741,1.4741,400.0],["1989-12-15",1.4741,1.4741,1.4741,1.4741,0.0],["1989-12-18",1.4741,1.5036,1.4299,1.5036,3200.0],["1989-12-19",1.4299,1.4299,1.4299,1.4299,800.0],["1989-12-20",1.5036,1.5036,1.5036,1.5036,1600.0],["1989-12-21",1.5036,1.5036,1.5036,1.5036,400.0],["1989-12-22",1.4299,1.4299,1.4299,1.4299,400.0],["1989-12-26",1.5036,1.5036,1.5036,1.5036,400.0],["1989-12-27",1.5036,1.5036,1.5036,1.5036,400.0],["1989-12-28",1.4447,1.4447,1.4447,1.4447,2800.0],["1989-12-29",1.5036,1.5036,1.5036,1.5036,800.0],["1990-01-02",1.5036,1.5036,1.4299,1.4668,6000.0],["1990-01-03",1.5036,1.5036,1.5036,1.5036,2800.0],["1990-01-04",1.4889,1.4889,1.4299,1.4889,5600.0],["1990-01-05",1.4889,1.4889,1.4889,1.4889,0.0],["1990-01-08",1.4889,1.4889,1.4299,1.4447,1600.0],["1990-01-09",1.4447,1.4889,1.4447,1.4447,3600.0],["1990-01-10",1.4447,1.4447,1.4447,1.4447,400.0],["1990-01-11",1.4741,1.4889,1.4741,1.4741,800.0],["1990-01-12",1.4447,1.4447,1.4373,1.4447,7600.0],["1990-01-15",1.4447,1.5184,1.4447,1.5184,3200.0],["1990-01-16",1.5184,1.5184,1.5184,1.5184,0.0],["1990-01-17",1.5184,1.5184,1.5184,1.5184,0.0],["1990-01-18",1.4447,1.4447,1.4447,1.4447,800.0],["1990-01-19",1.5036,1.5036,1.5036,1.5036,400.0],["1990-01-22",1.5036,1.5036,1.5036,1.5036,0.0],["1990-01-23",1.4447,1.4447,1.4447,1.4447,800.0],["1990-01-24",1.4447,1.5036,1.4299,1.4299,5200.0],["1990-01-25",1.4299,1.4299,1.4299,1.4299,400.0],["1990-01-26",1.4299,1.4299,1.4299,1.4299,0.0],["1990-01-29",1.4299,1.4299,1.4299,1.4299,0.0],["1990-01-30",1.4299,1.4299,1.4299,1.4299,0.0],["1990-01-31",1.4889,1.4889,1.4889,1.4889,400.0],["1990-02-01",1.4889,1.4889,1.4889,1.4889,0.0],["1990-02-02",1.4299,1.4299,1.4299,1.4299,800.0],["1990-02-05",1.4299,1.4889,1.4299,1.4889,18000.0],["1990-02-06",1.4447,1.4447,1.4447,1.4447,5600.0],["1990-02-07",1.4889,1.4889,1.4889,1.4889,800.0],["1990-02-08",1.4889,1.4889,1.4889,1.4889,0.0],["1990-02-09",1.5165,1.5165,1.5165,1.5165,400.0],["1990-02-12",1.5165,1.5165,1.5165,1.5165,0.0],["1990-02-13",1.5165,1.5165,1.5165,1.5165,800.0],["1990-02-14",1.5165,1.5165,1.5165,1.5165,0.0],["1990-02-15",1.5165,1.5165,1.5165,1.5165,1200.0],["1990-02-16",1.4565,1.4565,1.4565,1.4565,800.0],["1990-02-20",1.4565,1.4565,1.4565,1.4565,0.0],["1990-02-21",1.4565,1.4865,1.4565,1.4865,1600.0],["1990-02-22",1.4865,1.4865,1.4865,1.4865,0.0],["1990-02-23",1.4565,1.4565,1.4565,1.4565,800.0],["1990-02-26",1.4715,1.4715,1.4715,1.4715,800.0],["1990-02-27",1.4715,1.5165,1.4565,1.4565,1200.0],["1990-02-28",1.4565,1.4565,1.4565,1.4565,6000.0],["1990-03-01",1.4565,1.4565,1.4565,1.4565,2400.0],["1990-03-02",1.4565,1.5015,1.4565,1.5015,2000.0],["1990-03-05",1.5015,1.5015,1.5015,1.5015,400.0],["1990-03-06",1.4565,1.4565,1.4565,1.4565,800.0],["1990-03-07",1.4565,1.5015,1.4565,1.5015,3600.0],["1990-03-08",1.5015,1.5015,1.5015,1.5015,0.0],["1990-03-09",1.5015,1.5015,1.4565,1.4565,8000.0],["1990-03-12",1.4565,1.5015,1.4565,1.4565,6400.0],["1990-03-13",1.5015,1.5015,1.5015,1.5015,6400.0],["1990-03-14",1.4865,1.4865,1.4865,1.4865,3600.0],["1990-03-15",1.4715,1.4715,1.4715,1.4715,800.0],["1990-03-16",1.4715,1.4715,1.4715,1.4715,400.0],["1990-03-19",1.4715,1.4715,1.4715,1.4715,2400.0],["1990-03-20",1.4715,1.4715,1.4715,1.4715,0.0],["1990-03-21",1.4715,1.5165,1.4715,1.4715,1200.0],["1990-03-22",1.4715,1.5165,1.4715,1.4715,2800.0],["1990-03-23",1.4715,1.4715,1.4715,1.4715,0.0],["1990-03-26",1.479,1.479,1.4715,1.4715,10800.0],["1990-03-27",1.4715,1.4715,1.4715,1.4715,1200.0],["1990-03-28",1.5315,1.5315,1.5315,1.5315,400.0],["1990-03-29",1.5315,1.5315,1.5315,1.5315,0.0],["1990-03-30",1.4715,1.4715,1.4715,1.4715,800.0],["1990-04-02",1.4715,1.4715,1.4715,1.4715,0.0],["1990-04-03",1.4715,1.5315,1.4715,1.4715,20800.0],["1990-04-04",1.4715,1.5165,1.4715,1.5165,22800.0],["1990-04-05",1.4715,1.4715,1.4715,1.4715,400.0],["1990-04-06",1.4715,1.4715,1.4715,1.4715,0.0],["1990-04-09",1.4715,1.4715,1.4715,1.4715,0.0],["1990-04-10",1.4715,1.4715,1.4715,1.4715,0.0],["1990-04-11",1.4715,1.4715,1.4715,1.4715,0.0],["1990-04-12",1.4715,1.4715,1.4715,1.4715,1200.0],["1990-04-16",1.4715,1.4715,1.4565,1.4565,3600.0],["1990-04-17",1.4565,1.4565,1.4565,1.4565,2000.0],["1990-04-18",1.4565,1.4565,1.4565,1.4565,0.0],["1990-04-19",1.4565,1.4565,1.4565,1.4565,0.0],["1990-04-20",1.4565,1.4565,1.4565,1.4565,400.0],["1990-04-23",1.4565,1.4865,1.4264,1.4264,15200.0],["1990-04-24",1.4264,1.4264,1.4264,1.4264,0.0],["1990-04-25",1.4264,1.4264,1.4264,1.4264,0.0],["1990-04-26",1.4264,1.4264,1.4264,1.4264,0.0],["1990-04-27",1.4715,1.4715,1.4114,1.4114,2000.0],["1990-04-30",1.4264,1.4264,1.4264,1.4264,1600.0],["1990-05-01",1.4715,1.4715,1.4715,1.4715,1600.0],["1990-05-02",1.4264,1.4715,1.4264,1.4715,1600.0],["1990-05-03",1.4715,1.4715,1.4715,1.4715,0.0],["1990-05-04",1.4715,1.4715,1.4715,1.4715,0.0],["1990-05-07",1.4715,1.4715,1.4715,1.4715,0.0],["1990-05-08",1.4715,1.4715,1.4715,1.4715,0.0],["1990-05-09",1.469,1.469,1.469,1.469,8000.0],["1990-05-10",1.4996,1.4996,1.4996,1.4996,2000.0],["1990-05-11",1.4384,1.469,1.4384,1.469,2000.0],["1990-05-14",1.469,1.469,1.469,1.469,0.0],["1990-05-15",1.469,1.469,1.4384,1.4384,2000.0],["1990-05-16",1.4384,1.4384,1.4384,1.4384,1200.0],["1990-05-17",1.4384,1.4384,1.4384,1.4384,0.0],["1990-05-18",1.4843,1.4843,1.4843,1.4843,800.0],["1990-05-21",1.4843,1.4843,1.4843,1.4843,1200.0],["1990-05-22",1.469,1.469,1.4537,1.469,48000.0],["1990-05-23",1.469,1.469,1.469,1.469,0.0],["1990-05-24",1.469,1.469,1.469,1.469,0.0],["1990-05-25",1.469,1.469,1.469,1.469,0.0],["1990-05-29",1.4537,1.4537,1.4537,1.4537,2400.0],["1990-05-30",1.4614,1.4614,1.4614,1.4614,2400.0],["1990-05-31",1.4537,1.4537,1.4537,1.4537,400.0],["1990-06-01",1.4537,1.4537,1.4537,1.4537,400.0],["1990-06-04",1.4537,1.4614,1.4537,1.4614,4000.0],["1990-06-05",1.4537,1.5149,1.4537,1.4614,11200.0],["1990-06-06",1.5149,1.5149,1.5149,1.5149,400.0],["1990-06-07",1.4537,1.5149,1.4537,1.5149,2000.0],["1990-06-08",1.5149,1.5149,1.5149,1.5149,0.0],["1990-06-11",1.5149,1.5149,1.4537,1.4537,800.0],["1990-06-12",1.4537,1.4537,1.4537,1.4537,400.0],["1990-06-13",1.4537,1.4537,1.4537,1.4537,2800.0],["1990-06-14",1.4537,1.4537,1.4537,1.4537,0.0],["1990-06-15",1.4537,1.4537,1.4537,1.4537,1200.0],["1990-06-18",1.4537,1.4537,1.4537,1.4537,800.0],["1990-06-19",1.4537,1.4537,1.4537,1.4537,0.0],["1990-06-20",1.4537,1.5149,1.4537,1.5149,2000.0],["1990-06-21",1.5149,1.5149,1.5149,1.5149,0.0],["1990-06-22",1.4537,1.4537,1.4537,1.4537,400.0],["1990-06-25",1.4537,1.4537,1.4537,1.4537,400.0],["1990-06-26",1.4537,1.4537,1.4537,1.4537,0.0],["1990-06-27",1.4537,1.4537,1.4537,1.4537,0.0],["1990-06-28",1.4537,1.4537,1.4537,1.4537,800.0],["1990-06-29",1.4843,1.4843,1.4843,1.4843,800.0],["1990-07-02",1.4537,1.4537,1.4537,1.4537,6000.0],["1990-07-03",1.4537,1.4537,1.4537,1.4537,400.0],["1990-07-05",1.4537,1.4537,1.4537,1.4537,0.0],["1990-07-06",1.4537,1.4537,1.4537,1.4537,0.0],["1990-07-09",1.4537,1.4537,1.4537,1.4537,0.0],["1990-07-10",1.4537,1.5149,1.4537,1.5149,9200.0],["1990-07-11",1.5149,1.5149,1.5149,1.5149,0.0],["1990-07-12",1.5149,1.5149,1.5149,1.5149,0.0],["1990-07-13",1.4843,1.4996,1.4537,1.4537,4000.0],["1990-07-16",1.4537,1.4537,1.4537,1.4537,1600.0],["1990-07-17",1.4843,1.4843,1.4843,1.4843,1600.0],["1990-07-18",1.4843,1.4843,1.4843,1.4843,0.0],["1990-07-19",1.4537,1.4537,1.4537,1.4537,1200.0],["1990-07-20",1.4843,1.4843,1.4843,1.4843,1200.0],["1990-07-23",1.4384,1.4843,1.4384,1.4843,3200.0],["1990-07-24",1.4384,1.469,1.4384,1.469,1200.0],["1990-07-25",1.4384,1.4843,1.4384,1.4843,4400.0],["1990-07-26",1.4843,1.4843,1.4843,1.4843,400.0],["1990-07-27",1.4843,1.4843,1.4843,1.4843,0.0],["1990-07-30",1.4384,1.4384,1.4384,1.4384,8000.0],["1990-07-31",1.4384,1.4384,1.4384,1.4384,0.0],["1990-08-01",1.4384,1.469,1.4384,1.4537,34400.0],["1990-08-02",1.4537,1.4537,1.4537,1.4537,0.0],["1990-08-03",1.4384,1.4384,1.4384,1.4384,800.0],["1990-08-06",1.4384,1.4384,1.4384,1.4384,400.0],["1990-08-07",1.4843,1.4843,1.4843,1.4843,400.0],["1990-08-08",1.4843,1.4843,1.4843,1.4843,0.0],["1990-08-09",1.513,1.513,1.513,1.513,0.0],["1990-08-10",1.513,1.513,1.513,1.513,0.0],["1990-08-13",1.513,1.513,1.4662,1.5052,2800.0],["1990-08-14",1.5052,1.5052,1.5052,1.5052,0.0],["1990-08-15",1.4662,1.4662,1.4662,1.4662,800.0],["1990-08-16",1.4662,1.4662,1.4662,1.4662,0.0],["1990-08-17",1.4662,1.4662,1.4662,1.4662,1600.0],["1990-08-20",1.513,1.513,1.513,1.513,1600.0],["1990-08-21",1.513,1.513,1.513,1.513,0.0],["1990-08-22",1.513,1.513,1.4662,1.4662,12000.0],["1990-08-23",1.4662,1.4662,1.4662,1.4662,800.0],["1990-08-24",1.4662,1.4662,1.4662,1.4662,2400.0],["1990-08-27",1.4662,1.4662,1.4662,1.4662,0.0],["1990-08-28",1.4662,1.4662,1.4662,1.4662,800.0],["1990-08-29",1.4662,1.4662,1.4662,1.4662,0.0],["1990-08-30",1.4662,1.4662,1.4506,1.4506,5200.0],["1990-08-31",1.4038,1.4662,1.4038,1.4662,2800.0],["1990-09-04",1.4662,1.4662,1.4662,1.4662,0.0],["1990-09-05",1.4662,1.4662,1.4662,1.4662,0.0],["1990-09-06",1.4038,1.4038,1.4038,1.4038,13600.0],["1990-09-07",1.4662,1.4662,1.4662,1.4662,1600.0],["1990-09-10",1.4038,1.4038,1.4038,1.4038,2000.0],["1990-09-11",1.4038,1.4194,1.4038,1.4194,34400.0],["1990-09-12",1.4194,1.4194,1.4194,1.4194,0.0],["1990-09-13",1.4194,1.4194,1.4194,1.4194,0.0],["1990-09-14",1.4194,1.4194,1.4194,1.4194,0.0],["1990-09-17",1.4194,1.4194,1.4194,1.4194,0.0],["1990-09-18",1.4194,1.4194,1.4194,1.4194,0.0],["1990-09-19",1.4194,1.4194,1.4194,1.4194,0.0],["1990-09-20",1.4038,1.4038,1.4038,1.4038,2000.0],["1990-09-21",1.4038,1.4194,1.4038,1.4194,16000.0],["1990-09-24",1.4038,1.4662,1.4038,1.4662,2000.0],["1990-09-25",1.4662,1.4662,1.4662,1.4662,0.0],["1990-09-26",1.4662,1.4662,1.4662,1.4662,0.0],["1990-09-27",1.4038,1.4038,1.4038,1.4038,400.0],["1990-09-28",1.4038,1.4038,1.4038,1.4038,0.0],["1990-10-01",1.4662,1.4818,1.4662,1.4818,8800.0],["1990-10-02",1.4506,1.4818,1.4506,1.4818,9200.0],["1990-10-03",1.4506,1.4506,1.4506,1.4506,4000.0],["1990-10-04",1.4506,1.4506,1.4506,1.4506,0.0],["1990-10-05",1.435,1.435,1.435,1.435,4000.0],["1990-10-08",1.435,1.435,1.435,1.435,0.0],["1990-10-09",1.435,1.435,1.435,1.435,400.0],["1990-10-10",1.435,1.435,1.435,1.435,1200.0],["1990-10-11",1.5286,1.5286,1.435,1.435,4000.0],["1990-10-12",1.435,1.435,1.435,1.435,0.0],["1990-10-15",1.4974,1.4974,1.4974,1.4974,400.0],["1990-10-16",1.4974,1.4974,1.4974,1.4974,0.0],["1990-10-17",1.435,1.435,1.435,1.435,400.0],["1990-10-18",1.4974,1.4974,1.435,1.435,2800.0],["1990-10-19",1.435,1.435,1.435,1.435,400.0],["1990-10-22",1.435,1.435,1.435,1.435,400.0],["1990-10-23",1.435,1.435,1.435,1.435,0.0],["1990-10-24",1.435,1.435,1.435,1.435,0.0],["1990-10-25",1.435,1.435,1.435,1.435,0.0],["1990-10-26",1.4974,1.4974,1.4974,1.4974,1200.0],["1990-10-29",1.4974,1.4974,1.4974,1.4974,400.0],["1990-10-30",1.435,1.435,1.435,1.435,800.0],["1990-10-31",1.435,1.435,1.435,1.435,4800.0],["1990-11-01",1.4662,1.4662,1.4662,1.4662,5200.0],["1990-11-02",1.435,1.435,1.435,1.435,6400.0],["1990-11-05",1.4662,1.4662,1.4662,1.4662,4000.0],["1990-11-06",1.4662,1.4662,1.4662,1.4662,0.0],["1990-11-07",1.435,1.4662,1.435,1.4662,8000.0],["1990-11-08",1.4962,1.4962,1.4962,1.4962,0.0],["1990-11-09",1.4643,1.4643,1.4643,1.4643,5200.0],["1990-11-12",1.4962,1.4962,1.4962,1.4962,800.0],["1990-11-13",1.4643,1.4643,1.4643,1.4643,1600.0],["1990-11-14",1.4643,1.4962,1.4643,1.4962,11600.0],["1990-11-15",1.4962,1.4962,1.4962,1.4962,0.0],["1990-11-16",1.4962,1.4962,1.4962,1.4962,0.0],["1990-11-19",1.4564,1.4564,1.4564,1.4564,56000.0],["1990-11-20",1.4564,1.4564,1.4564,1.4564,0.0],["1990-11-21",1.4404,1.4404,1.4325,1.4325,2000.0],["1990-11-23",1.4325,1.4484,1.4325,1.4484,6800.0],["1990-11-26",1.5121,1.5121,1.5121,1.5121,800.0],["1990-11-27",1.5121,1.5121,1.5121,1.5121,0.0],["1990-11-28",1.528,1.528,1.5121,1.5121,1200.0],["1990-11-29",1.4404,1.4404,1.4404,1.4404,400.0],["1990-11-30",1.4404,1.4404,1.4404,1.4404,0.0],["1990-12-03",1.4404,1.4404,1.4404,1.4404,0.0],["1990-12-04",1.4404,1.4564,1.4404,1.4404,3200.0],["1990-12-05",1.4404,1.4404,1.4404,1.4404,4000.0],["1990-12-06",1.4404,1.4404,1.4404,1.4404,800.0],["1990-12-07",1.4404,1.4404,1.4404,1.4404,0.0],["1990-12-10",1.528,1.528,1.4404,1.4643,4800.0],["1990-12-11",1.4643,1.4643,1.4643,1.4643,0.0],["1990-12-12",1.4643,1.4643,1.4643,1.4643,0.0],["1990-12-13",1.4643,1.4643,1.4643,1.4643,0.0],["1990-12-14",1.4643,1.4643,1.4643,1.4643,0.0],["1990-12-17",1.4404,1.4404,1.4404,1.4404,800.0],["1990-12-18",1.4404,1.4404,1.4404,1.4404,0.0],["1990-12-19",1.4404,1.528,1.4404,1.528,8400.0],["1990-12-20",1.4484,1.4564,1.4484,1.4564,10400.0],["1990-12-21",1.4484,1.4484,1.4484,1.4484,2400.0],["1990-12-24",1.4484,1.4484,1.4484,1.4484,2000.0],["1990-12-26",1.4484,1.4484,1.4484,1.4484,0.0],["1990-12-27",1.4484,1.528,1.4484,1.528,11200.0],["1990-12-28",1.4484,1.5041,1.4484,1.4484,8000.0],["1990-12-31",1.4484,1.4484,1.4484,1.4484,4000.0],["1991-01-02",1.4962,1.4962,1.4962,1.4962,2000.0],["1991-01-03",1.4802,1.4802,1.4802,1.4802,2400.0],["1991-01-04",1.4325,1.4962,1.4325,1.4962,9600.0],["1991-01-07",1.4484,1.4962,1.4325,1.4325,16000.0],["1991-01-08",1.4325,1.4962,1.4325,1.4962,1600.0],["1991-01-09",1.4325,1.4484,1.4325,1.4484,10000.0],["1991-01-10",1.4325,1.4325,1.4325,1.4325,800.0],["1991-01-11",1.4802,1.4962,1.4643,1.4962,6400.0],["1991-01-14",1.4325,1.4325,1.4325,1.4325,400.0],["1991-01-15",1.4325,1.4325,1.4325,1.4325,0.0],["1991-01-16",1.5121,1.5121,1.4325,1.4325,2400.0],["1991-01-17",1.5121,1.5121,1.5121,1.5121,800.0],["1991-01-18",1.4325,1.4325,1.4325,1.4325,400.0],["1991-01-21",1.528,1.528,1.528,1.528,400.0],["1991-01-22",1.4325,1.4325,1.4325,1.4325,400.0],["1991-01-23",1.4325,1.4802,1.4325,1.4802,6000.0],["1991-01-24",1.4802,1.4802,1.4802,1.4802,0.0],["1991-01-25",1.4325,1.5121,1.4325,1.5121,8400.0],["1991-01-28",1.5121,1.5121,1.4962,1.5121,7600.0],["1991-01-29",1.5121,1.5121,1.5121,1.5121,800.0],["1991-01-30",1.528,1.528,1.528,1.528,400.0],["1991-01-31",1.4484,1.4484,1.4484,1.4484,400.0],["1991-02-01",1.528,1.528,1.528,1.528,800.0],["1991-02-04",1.528,1.528,1.528,1.528,0.0],["1991-02-05",1.4643,1.4643,1.4643,1.4643,400.0],["1991-02-06",1.528,1.528,1.528,1.528,800.0],["1991-02-07",1.5439,1.5439,1.4962,1.4962,4800.0],["1991-02-08",1.4962,1.4962,1.4962,1.4962,1200.0],["1991-02-11",1.5267,1.5267,1.5267,1.5267,0.0],["1991-02-12",1.5267,1.5267,1.5267,1.5267,0.0],["1991-02-13",1.6079,1.6079,1.6079,1.6079,400.0],["1991-02-14",1.6079,1.6079,1.6079,1.6079,0.0],["1991-02-15",1.6079,1.6079,1.6079,1.6079,0.0],["1991-02-19",1.6079,1.6079,1.5917,1.5917,1600.0],["1991-02-20",1.5267,1.6079,1.5267,1.5592,18800.0],["1991-02-21",1.5592,1.5592,1.5592,1.5592,0.0],["1991-02-22",1.5592,1.5592,1.5592,1.5592,0.0],["1991-02-25",1.6241,1.6241,1.6241,1.6241,400.0],["1991-02-26",1.5267,1.5267,1.5267,1.5267,3600.0],["1991-02-27",1.5267,1.5267,1.5267,1.5267,0.0],["1991-02-28",1.5917,1.5917,1.5267,1.5267,4800.0],["1991-03-01",1.5267,1.6079,1.5267,1.6079,2000.0],["1991-03-04",1.6079,1.6079,1.5917,1.5917,1200.0],["1991-03-05",1.5267,1.5267,1.5267,1.5267,800.0],["1991-03-06",1.6079,1.6079,1.6079,1.6079,400.0],["1991-03-07",1.6079,1.6079,1.6079,1.6079,0.0],["1991-03-08",1.6079,1.6079,1.6079,1.6079,400.0],["1991-03-11",1.6079,1.6079,1.6079,1.6079,0.0],["1991-03-12",1.6079,1.6079,1.5429,1.6079,4800.0],["1991-03-13",1.5429,1.5754,1.5267,1.5267,8400.0],["1991-03-14",1.5917,1.5917,1.5917,1.5917,6800.0],["1991-03-15",1.5917,1.5917,1.5917,1.5917,0.0],["1991-03-18",1.6241,1.6241,1.6241,1.6241,2000.0],["1991-03-19",1.5267,1.6241,1.5267,1.5267,4000.0],["1991-03-20",1.6241,1.6241,1.6241,1.6241,400.0],["1991-03-21",1.5592,1.5592,1.5592,1.5592,2400.0],["1991-03-22",1.5592,1.5592,1.5592,1.5592,0.0],["1991-03-25",1.5754,1.5754,1.5754,1.5754,400.0],["1991-03-26",1.6241,1.6241,1.5267,1.5267,2800.0],["1991-03-27",1.5267,1.5267,1.5267,1.5267,0.0],["1991-03-28",1.6241,1.6241,1.5267,1.5267,2800.0],["1991-04-01",1.6241,1.6241,1.6241,1.6241,400.0],["1991-04-02",1.6241,1.6241,1.5267,1.5267,1200.0],["1991-04-03",1.5267,1.5267,1.5267,1.5267,0.0],["1991-04-04",1.5267,1.5267,1.5267,1.5267,0.0],["1991-04-05",1.6241,1.6241,1.6241,1.6241,400.0],["1991-04-08",1.5592,1.5592,1.5592,1.5592,800.0],["1991-04-09",1.6241,1.6241,1.6241,1.6241,2000.0],["1991-04-10",1.6241,1.6241,1.6241,1.6241,0.0],["1991-04-11",1.6241,1.6241,1.6241,1.6241,800.0],["1991-04-12",1.6241,1.6241,1.6241,1.6241,0.0],["1991-04-15",1.5754,1.5754,1.5754,1.5754,2000.0],["1991-04-16",1.5754,1.5754,1.5754,1.5754,2000.0],["1991-04-17",1.5754,1.5754,1.5754,1.5754,2000.0],["1991-04-18",1.6566,1.6566,1.6566,1.6566,400.0],["1991-04-19",1.6566,1.6566,1.5917,1.5917,2400.0],["1991-04-22",1.6566,1.6566,1.5917,1.5917,5200.0],["1991-04-23",1.5917,1.6241,1.5917,1.5917,15600.0],["1991-04-24",1.5917,1.5917,1.5917,1.5917,0.0],["1991-04-25",1.5917,1.5917,1.5917,1.5917,800.0],["1991-04-26",1.5917,1.5917,1.5917,1.5917,4800.0],["1991-04-29",1.6404,1.6404,1.5917,1.5917,1200.0],["1991-04-30",1.5917,1.5917,1.5917,1.5917,1200.0],["1991-05-01",1.5917,1.6566,1.5917,1.6566,1600.0],["1991-05-02",1.6729,1.6729,1.6729,1.6729,400.0],["1991-05-03",1.5917,1.6729,1.5917,1.6729,2000.0],["1991-05-06",1.6729,1.6729,1.6729,1.6729,0.0],["1991-05-07",1.6729,1.6729,1.6729,1.6729,0.0],["1991-05-08",1.6647,1.6729,1.6647,1.6729,4000.0],["1991-05-09",1.704,1.704,1.704,1.704,400.0],["1991-05-10",1.704,1.704,1.704,1.704,0.0],["1991-05-13",1.704,1.704,1.704,1.704,0.0],["1991-05-14",1.6212,1.6212,1.6212,1.6212,400.0],["1991-05-15",1.6212,1.6212,1.6212,1.6212,0.0],["1991-05-16",1.6212,1.6543,1.6212,1.6543,5200.0],["1991-05-17",1.6543,1.6543,1.6543,1.6543,0.0],["1991-05-20",1.704,1.704,1.704,1.704,800.0],["1991-05-21",1.6378,1.6378,1.6378,1.6378,2400.0],["1991-05-22",1.704,1.704,1.704,1.704,800.0],["1991-05-23",1.704,1.704,1.704,1.704,0.0],["1991-05-24",1.6874,1.6874,1.6212,1.6212,15600.0],["1991-05-28",1.6874,1.6874,1.6874,1.6874,1200.0],["1991-05-29",1.6874,1.6874,1.6709,1.6874,10800.0],["1991-05-30",1.6874,1.704,1.6212,1.6212,14000.0],["1991-05-31",1.6212,1.6212,1.6212,1.6212,800.0],["1991-06-03",1.704,1.704,1.6212,1.6212,2800.0],["1991-06-04",1.704,1.704,1.704,1.704,2800.0],["1991-06-05",1.6212,1.6212,1.6212,1.6212,2400.0],["1991-06-06",1.704,1.704,1.704,1.704,800.0],["1991-06-07",1.704,1.704,1.704,1.704,0.0],["1991-06-10",1.704,1.704,1.704,1.704,0.0],["1991-06-11",1.6874,1.6874,1.6212,1.6874,3200.0],["1991-06-12",1.6212,1.6874,1.6212,1.6212,12400.0],["1991-06-13",1.6212,1.6874,1.6212,1.6874,1600.0],["1991-06-14",1.6874,1.6874,1.6874,1.6874,0.0],["1991-06-17",1.704,1.704,1.704,1.704,1200.0],["1991-06-18",1.704,1.704,1.704,1.704,400.0],["1991-06-19",1.704,1.704,1.6212,1.6212,800.0],["1991-06-20",1.6212,1.6212,1.6212,1.6212,800.0],["1991-06-21",1.6212,1.6212,1.6212,1.6212,2400.0],["1991-06-24",1.704,1.704,1.704,1.704,4000.0],["1991-06-25",1.704,1.704,1.704,1.704,0.0],["1991-06-26",1.704,1.704,1.704,1.704,0.0],["1991-06-27",1.6212,1.704,1.6212,1.6212,2000.0],["1991-06-28",1.6212,1.6212,1.6212,1.6212,0.0],["1991-07-01",1.6212,1.6212,1.6212,1.6212,400.0],["1991-07-02",1.6212,1.6212,1.6212,1.6212,800.0],["1991-07-03",1.6212,1.6212,1.6212,1.6212,0.0],["1991-07-05",1.6874,1.6874,1.6874,1.6874,400.0],["1991-07-08",1.6874,1.6874,1.6874,1.6874,0.0],["1991-07-09",1.704,1.704,1.6212,1.6212,4800.0],["1991-07-10",1.704,1.704,1.704,1.704,4000.0],["1991-07-11",1.704,1.704,1.704,1.704,800.0],["1991-07-12",1.704,1.704,1.6212,1.6212,5200.0],["1991-07-15",1.6212,1.6212,1.6212,1.6212,800.0],["1991-07-16",1.6212,1.6626,1.6212,1.6212,15200.0],["1991-07-17",1.6212,1.6212,1.6212,1.6212,0.0],["1991-07-18",1.6212,1.6212,1.6212,1.6212,0.0],["1991-07-19",1.6212,1.6212,1.6212,1.6212,0.0],["1991-07-22",1.704,1.704,1.704,1.704,400.0],["1991-07-23",1.6212,1.6212,1.6212,1.6212,800.0],["1991-07-24",1.6212,1.6212,1.6212,1.6212,0.0],["1991-07-25",1.6543,1.6543,1.6212,1.6212,8000.0],["1991-07-26",1.6212,1.6212,1.6212,1.6212,400.0],["1991-07-29",1.704,1.704,1.6709,1.6709,5600.0],["1991-07-30",1.6212,1.6543,1.6212,1.6543,2400.0],["1991-07-31",1.7205,1.7205,1.7205,1.7205,2400.0],["1991-08-01",1.6543,1.6874,1.6543,1.6543,1600.0],["1991-08-02",1.6543,1.6543,1.6543,1.6543,1200.0],["1991-08-05",1.6874,1.7205,1.6874,1.7205,12400.0],["1991-08-06",1.6874,1.704,1.6874,1.704,10000.0],["1991-08-07",1.704,1.704,1.704,1.704,0.0],["1991-08-08",1.704,1.704,1.704,1.704,0.0],["1991-08-09",1.6851,1.7525,1.6851,1.7525,3200.0],["1991-08-12",1.7019,1.7019,1.7019,1.7019,2400.0],["1991-08-13",1.6851,1.6851,1.6851,1.6851,800.0],["1991-08-14",1.6851,1.6851,1.6851,1.6851,0.0],["1991-08-15",1.6851,1.6851,1.6851,1.6851,0.0],["1991-08-16",1.7693,1.7693,1.6851,1.6851,4800.0],["1991-08-19",1.7525,1.7525,1.7525,1.7525,800.0],["1991-08-20",1.6682,1.6682,1.6682,1.6682,400.0],["1991-08-21",1.7525,1.7525,1.7525,1.7525,400.0],["1991-08-22",1.6851,1.6851,1.6851,1.6851,800.0],["1991-08-23",1.6851,1.6851,1.6851,1.6851,0.0],["1991-08-26",1.7525,1.7525,1.7525,1.7525,800.0],["1991-08-27",1.7525,1.7525,1.7525,1.7525,0.0],["1991-08-28",1.7525,1.7525,1.7525,1.7525,0.0],["1991-08-29",1.7525,1.7525,1.7525,1.7525,0.0],["1991-08-30",1.6682,1.6682,1.6682,1.6682,400.0],["1991-09-03",1.6682,1.6682,1.6682,1.6682,0.0],["1991-09-04",1.6682,1.7525,1.6682,1.6851,4400.0],["1991-09-05",1.6851,1.6851,1.6851,1.6851,0.0],["1991-09-06",1.7188,1.7188,1.7188,1.7188,400.0],["1991-09-09",1.7356,1.7356,1.7356,1.7356,2000.0],["1991-09-10",1.7188,1.7525,1.7188,1.7525,5600.0],["1991-09-11",1.7525,1.7525,1.7525,1.7525,1600.0],["1991-09-12",1.7525,1.7525,1.7525,1.7525,2000.0],["1991-09-13",1.7525,1.7525,1.7525,1.7525,400.0],["1991-09-16",1.6851,1.7525,1.6514,1.7525,36400.0],["1991-09-17",1.6682,1.6682,1.6682,1.6682,400.0],["1991-09-18",1.7525,1.7525,1.7525,1.7525,2400.0],["1991-09-19",1.6767,1.7188,1.6682,1.6682,12000.0],["1991-09-20",1.6514,1.7188,1.6514,1.7188,5200.0],["1991-09-23",1.7188,1.7188,1.6514,1.6514,63200.0],["1991-09-24",1.6767,1.7188,1.6767,1.7188,17600.0],["1991-09-25",1.6851,1.7188,1.6851,1.7188,12400.0],["1991-09-26",1.6514,1.7188,1.6514,1.7188,7600.0],["1991-09-27",1.6514,1.7188,1.6514,1.6851,12000.0],["1991-09-30",1.7188,1.7188,1.6345,1.6682,23200.0],["1991-10-01",1.7188,1.7188,1.7188,1.7188,2800.0],["1991-10-02",1.7188,1.7188,1.7188,1.7188,2000.0],["1991-10-03",1.6177,1.7188,1.6177,1.7188,4400.0],["1991-10-04",1.7188,1.7188,1.7188,1.7188,800.0],["1991-10-07",1.7188,1.7188,1.7188,1.7188,400.0],["1991-10-08",1.7188,1.7188,1.6514,1.7019,29200.0],["1991-10-09",1.7019,1.7019,1.6851,1.6851,9600.0],["1991-10-10",1.6851,1.6851,1.6851,1.6851,0.0],["1991-10-11",1.6851,1.6851,1.6851,1.6851,0.0],["1991-10-14",1.6851,1.6851,1.6851,1.6851,0.0],["1991-10-15",1.6514,1.6514,1.6514,1.6514,800.0],["1991-10-16",1.7188,1.7188,1.7188,1.7188,800.0],["1991-10-17",1.6514,1.7019,1.6514,1.7019,7600.0],["1991-10-18",1.7188,1.7356,1.6514,1.7356,14000.0],["1991-10-21",1.7525,1.7693,1.7356,1.7356,31200.0],["1991-10-22",1.7356,1.7356,1.7356,1.7356,0.0],["1991-10-23",1.7862,1.7862,1.7019,1.7862,2000.0],["1991-10-24",1.7862,1.7862,1.7019,1.7019,2000.0],["1991-10-25",1.7862,1.7862,1.7862,1.7862,2000.0],["1991-10-28",1.7862,1.7862,1.7019,1.7693,21200.0],["1991-10-29",1.7188,1.7693,1.7019,1.7693,24800.0],["1991-10-30",1.7019,1.7019,1.7019,1.7019,800.0],["1991-10-31",1.7019,1.7862,1.7019,1.7862,5200.0],["1991-11-01",1.7862,1.7862,1.7356,1.7609,4400.0],["1991-11-04",1.7862,1.7862,1.7525,1.7862,23600.0],["1991-11-05",1.7862,1.7862,1.7188,1.7188,6400.0],["1991-11-06",1.7188,1.7188,1.7188,1.7188,1200.0],["1991-11-07",1.7862,1.7862,1.7525,1.7525,6000.0],["1991-11-08",1.7855,1.8198,1.7855,1.8198,17600.0],["1991-11-11",1.8198,1.8198,1.8198,1.8198,0.0],["1991-11-12",1.7339,1.7855,1.7339,1.7855,4000.0],["1991-11-13",1.7769,1.7769,1.7769,1.7769,1200.0],["1991-11-14",1.7339,1.8198,1.7339,1.7683,10800.0],["1991-11-15",1.8198,1.8198,1.7769,1.7769,3200.0],["1991-11-18",1.7769,1.7769,1.7769,1.7769,0.0],["1991-11-19",1.7683,1.8198,1.7339,1.7339,1600.0],["1991-11-20",1.7339,1.7339,1.7339,1.7339,0.0],["1991-11-21",1.8198,1.8198,1.8198,1.8198,1600.0],["1991-11-22",1.8198,1.8198,1.7683,1.7683,35600.0],["1991-11-25",1.837,1.837,1.837,1.837,4800.0],["1991-11-26",1.837,1.837,1.7683,1.837,5200.0],["1991-11-27",1.837,1.837,1.837,1.837,3600.0],["1991-11-29",1.837,1.837,1.837,1.837,0.0],["1991-12-02",1.7855,1.837,1.7855,1.837,800.0],["1991-12-03",1.837,1.837,1.837,1.837,1600.0],["1991-12-04",1.8198,1.8198,1.8198,1.8198,800.0],["1991-12-05",1.8198,1.8198,1.8198,1.8198,0.0],["1991-12-06",1.837,1.837,1.837,1.837,4000.0],["1991-12-09",1.8026,1.837,1.7683,1.7683,3200.0],["1991-12-10",1.837,1.8541,1.7855,1.7855,4400.0],["1991-12-11",1.7855,1.7855,1.7855,1.7855,0.0],["1991-12-12",1.7855,1.7855,1.7855,1.7855,0.0],["1991-12-13",1.9056,1.9056,1.8026,1.8026,3200.0],["1991-12-16",1.9056,1.9056,1.9056,1.9056,9600.0],["1991-12-17",1.8541,1.9228,1.8541,1.8885,1200.0],["1991-12-18",1.9915,1.9915,1.9915,1.9915,400.0],["1991-12-19",1.8885,1.8885,1.8885,1.8885,5600.0],["1991-12-20",1.9915,1.9915,1.8885,1.9915,3200.0],["1991-12-23",1.9915,1.9915,1.8885,1.9915,1200.0],["1991-12-24",1.9915,1.9915,1.9915,1.9915,2400.0],["1991-12-26",1.9915,1.9915,1.9915,1.9915,0.0],["1991-12-27",1.9915,1.9915,1.9915,1.9915,0.0],["1991-12-30",1.9915,1.9915,1.8885,1.8885,2400.0],["1991-12-31",1.8885,1.8885,1.8885,1.8885,0.0],["1992-01-02",1.8885,1.8885,1.8885,1.8885,1200.0],["1992-01-03",1.8885,1.8885,1.8885,1.8885,0.0],["1992-01-06",1.8885,1.9915,1.8885,1.9915,1600.0],["1992-01-07",1.9915,1.9915,1.9915,1.9915,0.0],["1992-01-08",1.8885,1.8885,1.8885,1.8885,800.0],["1992-01-09",1.9915,1.9915,1.8885,1.9915,2400.0],["1992-01-10",1.9915,1.9915,1.8885,1.8885,1200.0],["1992-01-13",1.8885,1.9915,1.8885,1.9915,1200.0],["1992-01-14",1.8885,1.8885,1.8885,1.8885,1600.0],["1992-01-15",1.8885,1.9915,1.8885,1.9915,4800.0],["1992-01-16",1.8885,1.9915,1.8885,1.9915,1200.0],["1992-01-17",1.9915,1.9915,1.8885,1.8885,10000.0],["1992-01-20",1.8885,1.8885,1.8885,1.8885,0.0],["1992-01-21",1.8885,1.8885,1.8885,1.8885,0.0],["1992-01-22",1.8885,1.8885,1.8885,1.8885,0.0],["1992-01-23",1.8885,1.8885,1.8885,1.8885,0.0],["1992-01-24",1.8885,1.8885,1.8885,1.8885,1200.0],["1992-01-27",1.9915,1.9915,1.9056,1.9915,1600.0],["1992-01-28",1.94,1.94,1.94,1.94,1200.0],["1992-01-29",1.94,1.94,1.94,1.94,0.0],["1992-01-30",1.94,1.94,1.94,1.94,0.0],["1992-01-31",1.9915,1.9915,1.9915,1.9915,2000.0],["1992-02-03",1.9915,1.9915,1.9915,1.9915,0.0],["1992-02-04",1.9915,1.9915,1.9915,1.9915,400.0],["1992-02-05",1.9743,1.9743,1.9743,1.9743,4000.0],["1992-02-06",1.9743,1.9743,1.9743,1.9743,0.0],["1992-02-07",1.9915,2.0258,1.9915,2.0258,6000.0],["1992-02-10",2.0593,2.0593,2.0593,2.0593,80400.0],["1992-02-11",2.0593,2.0593,2.0593,2.0593,0.0],["1992-02-12",2.0593,2.0593,2.0593,2.0593,0.0],["1992-02-13",2.0593,2.0593,2.0593,2.0593,0.0],["1992-02-14",1.9546,1.9546,1.9546,1.9546,4800.0],["1992-02-18",2.0593,2.0593,2.0593,2.0593,4000.0],["1992-02-19",2.0593,2.0593,2.0593,2.0593,0.0],["1992-02-20",2.0593,2.0593,2.0593,2.0593,0.0],["1992-02-21",2.0593,2.0593,2.0593,2.0593,0.0],["1992-02-24",1.9546,1.9546,1.9546,1.9546,2000.0],["1992-02-25",1.9546,1.9546,1.9546,1.9546,800.0],["1992-02-26",2.0593,2.0593,2.0593,2.0593,400.0],["1992-02-27",1.9546,1.9546,1.9546,1.9546,2000.0],["1992-02-28",1.9546,1.9546,1.9546,1.9546,0.0],["1992-03-02",1.9546,1.9546,1.9546,1.9546,800.0],["1992-03-03",1.9546,2.0593,1.9546,2.0593,6400.0],["1992-03-04",2.0593,2.0593,2.0593,2.0593,0.0],["1992-03-05",2.0593,2.0593,2.0244,2.0244,22000.0],["1992-03-06",2.0593,2.0942,2.0244,2.0942,76800.0],["1992-03-09",2.0244,2.0593,2.0244,2.0593,10000.0],["1992-03-10",2.0593,2.0593,2.0593,2.0593,800.0],["1992-03-11",2.0593,2.0593,2.0593,2.0593,0.0],["1992-03-12",2.0331,2.0331,2.0331,2.0331,5600.0],["1992-03-13",2.0593,2.0593,2.0593,2.0593,400.0],["1992-03-16",2.0593,2.0593,2.0593,2.0593,4800.0],["1992-03-17",2.0593,2.0593,2.0593,2.0593,0.0],["1992-03-18",2.0593,2.0593,2.0593,2.0593,0.0],["1992-03-19",2.0593,2.0593,2.0593,2.0593,0.0],["1992-03-20",2.0506,2.0506,2.007,2.007,1200.0],["1992-03-23",2.0768,2.0942,2.0768,2.0942,3600.0],["1992-03-24",2.0942,2.0942,2.007,2.007,2400.0],["1992-03-25",2.0942,2.0942,2.0942,2.0942,800.0],["1992-03-26",2.0942,2.0942,2.0942,2.0942,3200.0],["1992-03-27",2.0942,2.0942,2.0942,2.0942,0.0],["1992-03-30",2.0942,2.0942,2.0942,2.0942,0.0],["1992-03-31",2.0942,2.0942,2.0942,2.0942,0.0],["1992-04-01",1.9895,1.9895,1.9895,1.9895,400.0],["1992-04-02",2.0768,2.0768,2.0768,2.0768,400.0],["1992-04-03",2.0768,2.0768,2.0768,2.0768,0.0],["1992-04-06",2.0768,2.0768,2.0768,2.0768,0.0],["1992-04-07",2.0768,2.0768,2.0768,2.0768,0.0],["1992-04-08",1.9895,2.0768,1.9895,2.0768,3200.0],["1992-04-09",2.0768,2.0768,2.0768,2.0768,0.0],["1992-04-10",2.0768,2.0768,2.0768,2.0768,400.0],["1992-04-13",1.9895,1.9895,1.9895,1.9895,1200.0],["1992-04-14",2.0768,2.0768,1.9895,1.9895,800.0],["1992-04-15",2.0768,2.1117,2.0768,2.0768,6000.0],["1992-04-16",2.007,2.007,2.007,2.007,2800.0],["1992-04-20",2.0942,2.0942,2.0244,2.0244,5600.0],["1992-04-21",2.0244,2.0244,2.0244,2.0244,0.0],["1992-04-22",2.1117,2.1117,2.0244,2.0244,2400.0],["1992-04-23",2.0244,2.0244,2.0244,2.0244,0.0],["1992-04-24",2.1117,2.1117,2.1117,2.1117,1600.0],["1992-04-27",2.0244,2.1117,2.0244,2.0419,2400.0],["1992-04-28",2.1117,2.1117,2.0419,2.1117,4800.0],["1992-04-29",2.1117,2.1117,2.0419,2.0419,2000.0],["1992-04-30",2.1117,2.1117,2.1117,2.1117,1600.0],["1992-05-01",2.1117,2.1117,2.1117,2.1117,2000.0],["1992-05-04",2.0244,2.1466,2.0244,2.1466,8000.0],["1992-05-05",2.0419,2.0419,2.0419,2.0419,1200.0],["1992-05-06",2.1466,2.164,2.0593,2.164,11200.0],["1992-05-07",2.164,2.2164,2.1291,2.1291,10400.0],["1992-05-08",2.2164,2.2164,2.1466,2.2164,11600.0],["1992-05-11",2.2504,2.2504,2.2504,2.2504,0.0],["1992-05-12",2.1795,2.2504,2.1795,2.2504,4000.0],["1992-05-13",2.1795,2.1795,2.1795,2.1795,400.0],["1992-05-14",2.1795,2.1795,2.1795,2.1795,0.0],["1992-05-15",2.2504,2.2504,2.2504,2.2504,400.0],["1992-05-18",2.1441,2.1441,2.1441,2.1441,800.0],["1992-05-19",2.1441,2.1441,2.1441,2.1441,0.0],["1992-05-20",2.1441,2.1441,2.1441,2.1441,0.0],["1992-05-21",2.2327,2.2327,2.1972,2.215,21600.0],["1992-05-22",2.215,2.215,2.215,2.215,1200.0],["1992-05-26",2.215,2.215,2.215,2.215,0.0],["1992-05-27",2.215,2.215,2.215,2.215,0.0],["1992-05-28",2.1972,2.1972,2.1972,2.1972,12800.0],["1992-05-29",2.1618,2.1972,2.1264,2.1972,15200.0],["1992-06-01",2.1972,2.1972,2.1972,2.1972,0.0],["1992-06-02",2.1972,2.1972,2.1972,2.1972,0.0],["1992-06-03",2.2327,2.2327,2.2327,2.2327,3600.0],["1992-06-04",2.2681,2.2681,2.2681,2.2681,2400.0],["1992-06-05",2.2681,2.2681,2.2681,2.2681,800.0],["1992-06-08",2.2681,2.2681,2.2681,2.2681,4000.0],["1992-06-09",2.1972,2.3213,2.1972,2.3124,171200.0],["1992-06-10",2.339,2.339,2.339,2.339,4000.0],["1992-06-11",2.3744,2.3744,2.3744,2.3744,400.0],["1992-06-12",2.3744,2.3744,2.3744,2.3744,0.0],["1992-06-15",2.339,2.3744,2.2681,2.3744,8400.0],["1992-06-16",2.3744,2.3744,2.3744,2.3744,0.0],["1992-06-17",2.3744,2.3744,2.3744,2.3744,0.0],["1992-06-18",2.3744,2.3744,2.3744,2.3744,0.0],["1992-06-19",2.3744,2.3744,2.2327,2.2327,2000.0],["1992-06-22",2.3744,2.3744,2.2681,2.2681,1200.0],["1992-06-23",2.2681,2.3744,2.2681,2.3744,200400.0],["1992-06-24",2.3744,2.3922,2.3036,2.3922,75600.0],["1992-06-25",2.3744,2.3744,2.3744,2.3744,2800.0],["1992-06-26",2.339,2.339,2.339,2.339,2800.0],["1992-06-29",2.3744,2.3744,2.3479,2.3479,1200.0],["1992-06-30",2.3744,2.3744,2.3036,2.3036,1600.0],["1992-07-01",2.3744,2.3744,2.3744,2.3744,1200.0],["1992-07-02",2.3744,2.3744,2.3744,2.3744,0.0],["1992-07-06",2.3036,2.3744,2.3036,2.3744,4400.0],["1992-07-07",2.3744,2.3744,2.3036,2.3744,3200.0],["1992-07-08",2.3744,2.3744,2.3744,2.3744,800.0],["1992-07-09",2.3744,2.3744,2.3213,2.3744,6000.0],["1992-07-10",2.3744,2.3744,2.3744,2.3744,400.0],["1992-07-13",2.3744,2.3744,2.3213,2.3744,2000.0],["1992-07-14",2.3744,2.3744,2.3744,2.3744,0.0],["1992-07-15",2.3744,2.3744,2.3744,2.3744,4400.0],["1992-07-16",2.3567,2.3567,2.3213,2.3213,3600.0],["1992-07-17",2.3213,2.3213,2.3213,2.3213,0.0],["1992-07-20",2.3744,2.3744,2.3744,2.3744,800.0],["1992-07-21",2.3744,2.3744,2.3744,2.3744,1200.0],["1992-07-22",2.3744,2.3744,2.3213,2.339,9200.0],["1992-07-23",2.3744,2.3744,2.3744,2.3744,2800.0],["1992-07-24",2.339,2.3567,2.3036,2.3567,12800.0],["1992-07-27",2.3744,2.3744,2.3744,2.3744,1200.0],["1992-07-28",2.3744,2.3744,2.3744,2.3744,0.0],["1992-07-29",2.3744,2.3744,2.3744,2.3744,0.0],["1992-07-30",2.3744,2.3744,2.3744,2.3744,1600.0],["1992-07-31",2.3744,2.3744,2.3744,2.3744,1600.0],["1992-08-03",2.3744,2.3744,2.3744,2.3744,0.0],["1992-08-04",2.3744,2.3744,2.339,2.339,21200.0],["1992-08-05",2.4099,2.4276,2.3213,2.4276,44000.0],["1992-08-06",2.4276,2.4453,2.4276,2.4453,8000.0],["1992-08-07",2.4453,2.4808,2.3922,2.3922,33600.0],["1992-08-10",2.5165,2.5165,2.5165,2.5165,1200.0],["1992-08-11",2.5165,2.5165,2.4806,2.4806,1600.0],["1992-08-12",2.5165,2.5165,2.5165,2.5165,4000.0],["1992-08-13",2.5165,2.5165,2.4087,2.5165,37600.0],["1992-08-14",2.5165,2.5165,2.5165,2.5165,0.0],["1992-08-17",2.5165,2.5165,2.5165,2.5165,1200.0],["1992-08-18",2.4087,2.4087,2.4087,2.4087,5200.0],["1992-08-19",2.4087,2.4087,2.4087,2.4087,0.0],["1992-08-20",2.5165,2.5165,2.5165,2.5165,800.0],["1992-08-21",2.5165,2.5165,2.5165,2.5165,0.0],["1992-08-24",2.5165,2.5165,2.5165,2.5165,0.0],["1992-08-25",2.4087,2.4087,2.4087,2.4087,800.0],["1992-08-26",2.4087,2.4087,2.4087,2.4087,400.0],["1992-08-27",2.4087,2.4087,2.4087,2.4087,0.0],["1992-08-28",2.5165,2.5165,2.5165,2.5165,400.0],["1992-08-31",2.5165,2.5165,2.5165,2.5165,0.0],["1992-09-01",2.5165,2.5165,2.5165,2.5165,0.0],["1992-09-02",2.4626,2.5165,2.4626,2.4806,9600.0],["1992-09-03",2.4626,2.4806,2.4626,2.4626,12000.0],["1992-09-04",2.4806,2.4806,2.4806,2.4806,800.0],["1992-09-08",2.4806,2.4806,2.4446,2.4446,3200.0],["1992-09-09",2.4806,2.4806,2.4626,2.4806,6800.0],["1992-09-10",2.4087,2.4806,2.4087,2.4806,800.0],["1992-09-11",2.4806,2.4806,2.4806,2.4806,0.0],["1992-09-14",2.4806,2.4806,2.4806,2.4806,0.0],["1992-09-15",2.4806,2.4806,2.4806,2.4806,1200.0],["1992-09-16",2.4626,2.4806,2.3727,2.4267,6000.0],["1992-09-17",2.4806,2.4806,2.4446,2.4446,8000.0],["1992-09-18",2.4806,2.4806,2.4446,2.4446,2400.0],["1992-09-21",2.4446,2.4446,2.4446,2.4446,0.0],["1992-09-22",2.4446,2.4446,2.4446,2.4446,0.0],["1992-09-23",2.4446,2.4446,2.4446,2.4446,0.0],["1992-09-24",2.4806,2.4806,2.4806,2.4806,4000.0],["1992-09-25",2.4806,2.4806,2.4806,2.4806,400.0],["1992-09-28",2.3727,2.3727,2.3727,2.3727,400.0],["1992-09-29",2.4267,2.4806,2.4267,2.4267,15600.0],["1992-09-30",2.4267,2.4626,2.3907,2.3907,23600.0],["1992-10-01",2.4806,2.4806,2.4806,2.4806,2000.0],["1992-10-02",2.4806,2.4806,2.4806,2.4806,0.0],["1992-10-05",2.4806,2.4806,2.3727,2.4806,17400.0],["1992-10-06",2.4806,2.5165,2.4806,2.5165,3600.0],["1992-10-07",2.5165,2.5165,2.4446,2.5165,5000.0],["1992-10-08",2.4446,2.6244,2.4446,2.6244,4800.0],["1992-10-09",2.6244,2.6244,2.6244,2.6244,600.0],["1992-10-12",2.5165,2.5884,2.5165,2.5884,3000.0],["1992-10-13",2.5884,2.5884,2.5165,2.5165,11200.0],["1992-10-14",2.5884,2.5884,2.5884,2.5884,2600.0],["1992-10-15",2.5884,2.5884,2.5165,2.5165,11200.0],["1992-10-16",2.6064,2.6244,2.5165,2.5165,3600.0],["1992-10-19",2.6244,2.6244,2.6244,2.6244,1400.0],["1992-10-20",2.5165,2.5525,2.5165,2.5165,3600.0],["1992-10-21",2.6244,2.6244,2.5165,2.5165,2400.0],["1992-10-22",2.6244,2.6244,2.5165,2.5884,8400.0],["1992-10-23",2.5884,2.6244,2.5884,2.6244,35200.0],["1992-10-26",2.6244,2.6244,2.5705,2.5705,4200.0],["1992-10-27",2.5705,2.5705,2.5705,2.5705,0.0],["1992-10-28",2.5165,2.6244,2.5165,2.6244,800.0],["1992-10-29",2.6244,2.6244,2.6244,2.6244,1400.0],["1992-10-30",2.6244,2.6244,2.6244,2.6244,2000.0],["1992-11-02",2.6244,2.6603,2.6244,2.6603,4600.0],["1992-11-03",2.6064,2.6064,2.5525,2.5525,1600.0],["1992-11-04",2.6064,2.6064,2.5165,2.5165,9800.0],["1992-11-05",2.6244,2.6244,2.6064,2.6064,5000.0],["1992-11-06",2.6611,2.6611,2.6246,2.6246,2400.0],["1992-11-09",2.6246,2.6246,2.6246,2.6246,200.0],["1992-11-10",2.6246,2.6246,2.6246,2.6246,12000.0],["1992-11-11",2.6611,2.6611,2.6429,2.6429,4600.0],["1992-11-12",2.5517,2.6611,2.5517,2.6611,11600.0],["1992-11-13",2.6611,2.6611,2.6611,2.6611,1000.0],["1992-11-16",2.6611,2.6611,2.5517,2.6611,3400.0],["1992-11-17",2.6611,2.6611,2.5517,2.6611,5400.0],["1992-11-18",2.6611,2.6611,2.6611,2.6611,0.0],["1992-11-19",2.6611,2.6611,2.6246,2.6611,6200.0],["1992-11-20",2.6611,2.6611,2.6246,2.6246,7000.0],["1992-11-23",2.5517,2.5517,2.5517,2.5517,200.0],["1992-11-24",2.5517,2.6246,2.5517,2.5517,11200.0],["1992-11-25",2.6246,2.6246,2.6246,2.6246,1200.0],["1992-11-27",2.6246,2.6246,2.5517,2.6246,2000.0],["1992-11-30",2.6246,2.6246,2.6246,2.6246,1600.0],["1992-12-01",2.6246,2.6246,2.5517,2.5517,8000.0],["1992-12-02",2.6246,2.6246,2.5517,2.6246,1800.0],["1992-12-03",2.6246,2.6246,2.6246,2.6246,0.0],["1992-12-04",2.6246,2.6246,2.5153,2.5153,2000.0],["1992-12-07",2.6246,2.6246,2.6246,2.6246,600.0],["1992-12-08",2.5153,2.5153,2.5153,2.5153,3200.0],["1992-12-09",2.5153,2.5882,2.5153,2.5882,3200.0],["1992-12-10",2.5153,2.5153,2.5153,2.5153,2000.0],["1992-12-11",2.5153,2.5153,2.5153,2.5153,400.0],["1992-12-14",2.5882,2.5882,2.5882,2.5882,400.0],["1992-12-15",2.5882,2.5882,2.5882,2.5882,400.0],["1992-12-16",2.5882,2.5882,2.4788,2.5517,117200.0],["1992-12-17",2.4788,2.5517,2.4788,2.4788,11200.0],["1992-12-18",2.5153,2.5517,2.4788,2.5517,2600.0],["1992-12-21",2.5517,2.5517,2.5153,2.5335,143000.0],["1992-12-22",2.4788,2.5517,2.4788,2.5517,2600.0],["1992-12-23",2.4788,2.5517,2.4788,2.5517,1000.0],["1992-12-24",2.5517,2.5517,2.5517,2.5517,0.0],["1992-12-28",2.5517,2.5517,2.4788,2.5153,4200.0],["1992-12-29",2.5517,2.5517,2.5517,2.5517,2200.0],["1992-12-30",2.5517,2.5517,2.4788,2.5153,6600.0],["1992-12-31",2.4788,2.4788,2.4788,2.4788,7400.0],["1993-01-04",2.5153,2.5153,2.5153,2.5153,10000.0],["1993-01-05",2.4788,2.5517,2.4788,2.5517,2600.0],["1993-01-06",2.5517,2.5517,2.4788,2.4788,2800.0],["1993-01-07",2.5517,2.5517,2.4788,2.4788,4000.0],["1993-01-08",2.5517,2.5517,2.4788,2.4788,8800.0],["1993-01-11",2.5898,2.5898,2.5343,2.5898,3000.0],["1993-01-12",2.5898,2.5898,2.5158,2.5158,19600.0],["1993-01-13",2.5158,2.5158,2.5158,2.5158,0.0],["1993-01-14",2.5158,2.5158,2.5158,2.5158,0.0],["1993-01-15",2.4788,2.5898,2.4788,2.4788,3400.0],["1993-01-18",2.5898,2.5898,2.5898,2.5898,400.0],["1993-01-19",2.5898,2.5898,2.5898,2.5898,0.0],["1993-01-20",2.5898,2.5898,2.5158,2.5158,2600.0],["1993-01-21",2.5898,2.5898,2.5898,2.5898,200.0],["1993-01-22",2.5898,2.5898,2.5898,2.5898,0.0],["1993-01-25",2.4788,2.5898,2.4788,2.5898,2000.0],["1993-01-26",2.5898,2.5898,2.5898,2.5898,9000.0],["1993-01-27",2.5898,2.5898,2.5528,2.5528,1800.0],["1993-01-28",2.5158,2.6268,2.5158,2.5343,4400.0],["1993-01-29",2.5343,2.5343,2.5343,2.5343,0.0],["1993-02-01",2.5343,2.5343,2.5343,2.5343,0.0],["1993-02-02",2.5158,2.6268,2.5158,2.6268,4400.0],["1993-02-03",2.6268,2.6268,2.5158,2.5158,3400.0],["1993-02-04",2.5898,2.5898,2.5898,2.5898,800.0],["1993-02-05",2.5898,2.5898,2.5158,2.5898,8400.0],["1993-02-08",2.5148,2.5148,2.5148,2.5148,600.0],["1993-02-09",2.5523,2.6274,2.5523,2.6274,1200.0],["1993-02-10",2.5523,2.5523,2.5523,2.5523,600.0],["1993-02-11",2.5523,2.6274,2.5523,2.6274,3000.0],["1993-02-12",2.6274,2.6274,2.5898,2.5898,4600.0],["1993-02-16",2.6274,2.6274,2.5523,2.5523,6800.0],["1993-02-17",2.5523,2.6649,2.5523,2.5523,3000.0],["1993-02-18",2.5523,2.5523,2.5523,2.5523,800.0],["1993-02-19",2.5523,2.5523,2.5523,2.5523,0.0],["1993-02-22",2.6649,2.6649,2.6649,2.6649,1000.0],["1993-02-23",2.6649,2.6649,2.6649,2.6649,200.0],["1993-02-24",2.6649,2.6649,2.5523,2.6649,1600.0],["1993-02-25",2.6649,2.6649,2.6649,2.6649,1400.0],["1993-02-26",2.5523,2.5523,2.5523,2.5523,2000.0],["1993-03-01",2.6649,2.6649,2.6086,2.6649,5800.0],["1993-03-02",2.6649,2.6649,2.6649,2.6649,1000.0],["1993-03-03",2.6649,2.6649,2.5523,2.5523,2200.0],["1993-03-04",2.6649,2.6649,2.5523,2.6649,24000.0],["1993-03-05",2.6649,2.6649,2.6649,2.6649,0.0],["1993-03-08",2.6649,2.6649,2.6649,2.6649,400.0],["1993-03-09",2.6649,2.6649,2.6649,2.6649,0.0],["1993-03-10",2.5523,2.5523,2.5523,2.5523,1000.0],["1993-03-11",2.5523,2.6649,2.5523,2.6649,2000.0],["1993-03-12",2.6649,2.6649,2.6649,2.6649,800.0],["1993-03-15",2.6649,2.6649,2.6649,2.6649,0.0],["1993-03-16",2.5898,2.6649,2.5898,2.6649,1600.0],["1993-03-17",2.6649,2.6649,2.5898,2.5898,3000.0],["1993-03-18",2.6649,2.6649,2.6649,2.6649,800.0],["1993-03-19",2.6649,2.6649,2.5898,2.6274,8600.0],["1993-03-22",2.6649,2.6649,2.6649,2.6649,4800.0],["1993-03-23",2.6649,2.6649,2.6649,2.6649,1400.0],["1993-03-24",2.6649,2.6649,2.5898,2.5898,2000.0],["1993-03-25",2.5898,2.5898,2.5898,2.5898,2000.0],["1993-03-26",2.6649,2.6649,2.5898,2.6649,3200.0],["1993-03-29",2.6649,2.6649,2.5898,2.6274,12800.0],["1993-03-30",2.5898,2.6274,2.5898,2.6274,2800.0],["1993-03-31",2.6649,2.6649,2.5898,2.6649,18200.0],["1993-04-01",2.6649,2.6649,2.6649,2.6649,5800.0],["1993-04-02",2.6649,2.6649,2.5898,2.5898,4400.0],["1993-04-05",2.6649,2.6649,2.5898,2.5898,1800.0],["1993-04-06",2.6649,2.6649,2.5898,2.5898,4200.0],["1993-04-07",2.6649,2.6649,2.5898,2.6649,4200.0],["1993-04-08",2.5898,2.6649,2.5898,2.5898,2600.0],["1993-04-12",2.6649,2.6649,2.5898,2.5898,2600.0],["1993-04-13",2.6649,2.6649,2.5898,2.6649,7200.0],["1993-04-14",2.5523,2.5523,2.5523,2.5523,400.0],["1993-04-15",2.6649,2.6649,2.5711,2.6274,3000.0],["1993-04-16",2.6649,2.6649,2.5523,2.5523,3600.0],["1993-04-19",2.6274,2.6649,2.6274,2.6649,1600.0],["1993-04-20",2.6649,2.6649,2.5523,2.6649,2800.0],["1993-04-21",2.6649,2.6649,2.5523,2.5523,3600.0],["1993-04-22",2.6649,2.6649,2.6649,2.6649,200.0],["1993-04-23",2.6649,2.7024,2.5523,2.7024,11600.0],["1993-04-26",2.5898,2.7024,2.5523,2.6649,10400.0],["1993-04-27",2.6649,2.6649,2.5523,2.5898,5600.0],["1993-04-28",2.5523,2.6649,2.5523,2.6649,2200.0],["1993-04-29",2.6274,2.6649,2.6274,2.6649,1200.0],["1993-04-30",2.5523,2.6649,2.5523,2.5898,1200.0],["1993-05-03",2.5523,2.6649,2.5523,2.6649,1800.0],["1993-05-04",2.5523,2.5523,2.5523,2.5523,200.0],["1993-05-05",2.5523,2.5523,2.5523,2.5523,0.0],["1993-05-06",2.5523,2.6274,2.5523,2.5523,4400.0],["1993-05-07",2.5523,2.5523,2.5523,2.5523,0.0],["1993-05-10",2.7047,2.7047,2.6285,2.6285,7600.0],["1993-05-11",2.7047,2.7047,2.7047,2.7047,800.0],["1993-05-12",2.6666,2.6666,2.6666,2.6666,400.0],["1993-05-13",2.5904,2.7047,2.5713,2.7047,4000.0],["1993-05-14",2.7047,2.7047,2.5523,2.7047,7200.0],["1993-05-17",2.5523,2.7047,2.5523,2.7047,5600.0],["1993-05-18",2.7047,2.7047,2.7047,2.7047,0.0],["1993-05-19",2.5523,2.6666,2.5523,2.6666,1200.0],["1993-05-20",2.5523,2.5523,2.5523,2.5523,400.0],["1993-05-21",2.6666,2.6666,2.5904,2.6285,5600.0],["1993-05-24",2.5904,2.7047,2.5904,2.7047,1400.0],["1993-05-25",2.7047,2.7047,2.7047,2.7047,400.0],["1993-05-26",2.5904,2.5904,2.5904,2.5904,2800.0],["1993-05-27",2.5904,2.7047,2.5904,2.7047,3400.0],["1993-05-28",2.5713,2.7047,2.5713,2.7047,2200.0],["1993-06-01",2.5523,2.5523,2.5523,2.5523,1000.0],["1993-06-02",2.7047,2.7047,2.5523,2.5523,1400.0],["1993-06-03",2.5523,2.6666,2.5523,2.6666,4800.0],["1993-06-04",2.7047,2.7047,2.6285,2.6285,6600.0],["1993-06-07",2.6666,2.7047,2.6666,2.7047,3600.0],["1993-06-08",2.7047,2.7047,2.7047,2.7047,800.0],["1993-06-09",2.5904,2.6666,2.5904,2.6285,24800.0],["1993-06-10",2.7047,2.7047,2.7047,2.7047,200.0],["1993-06-11",2.7047,2.7047,2.7047,2.7047,400.0],["1993-06-14",2.7047,2.7047,2.5904,2.5904,9400.0],["1993-06-15",2.7047,2.7047,2.5904,2.5904,600.0],["1993-06-16",2.7047,2.7047,2.5904,2.5904,1000.0],["1993-06-17",2.7047,2.7047,2.6666,2.7047,3600.0],["1993-06-18",2.5904,2.7047,2.5904,2.7047,600.0],["1993-06-21",2.7047,2.7047,2.5904,2.5904,800.0],["1993-06-22",2.5904,2.7047,2.5904,2.7047,3800.0],["1993-06-23",2.7047,2.7047,2.7047,2.7047,2200.0],["1993-06-24",2.6475,2.6475,2.6475,2.6475,3600.0],["1993-06-25",2.7047,2.7047,2.7047,2.7047,5600.0],["1993-06-28",2.6475,2.7047,2.5904,2.5904,6000.0],["1993-06-29",2.5904,2.5904,2.5904,2.5904,0.0],["1993-06-30",2.5904,2.5904,2.5904,2.5904,0.0],["1993-07-01",2.7047,2.7047,2.5904,2.7047,800.0],["1993-07-02",2.5904,2.5904,2.5904,2.5904,200.0],["1993-07-06",2.5904,2.7047,2.5904,2.7047,5000.0],["1993-07-07",2.7047,2.7047,2.7047,2.7047,1000.0],["1993-07-08",2.7047,2.7047,2.5904,2.7047,1000.0],["1993-07-09",2.7047,2.7809,2.6285,2.6285,10600.0],["1993-07-12",2.6285,2.6285,2.6285,2.6285,1600.0],["1993-07-13",2.6666,2.7809,2.6666,2.7809,2400.0],["1993-07-14",2.7809,2.7809,2.7809,2.7809,400.0],["1993-07-15",2.7809,2.7809,2.7809,2.7809,200.0],["1993-07-16",2.6285,2.7809,2.6285,2.7809,4000.0],["1993-07-19",2.7809,2.7809,2.6285,2.7809,3200.0],["1993-07-20",2.6285,2.6285,2.6285,2.6285,3800.0],["1993-07-21",2.7809,2.7809,2.7809,2.7809,2000.0],["1993-07-22",2.7809,2.7809,2.6666,2.6666,3400.0],["1993-07-23",2.7809,2.7809,2.7809,2.7809,400.0],["1993-07-26",2.7809,2.7809,2.6666,2.6666,3600.0],["1993-07-27",2.7809,2.7809,2.7809,2.7809,200.0],["1993-07-28",2.6666,2.7428,2.6666,2.7428,4600.0],["1993-07-29",2.7809,2.7809,2.7809,2.7809,400.0],["1993-07-30",2.7809,2.7809,2.6666,2.6666,5200.0],["1993-08-02",2.7809,2.7809,2.7809,2.7809,4800.0],["1993-08-03",2.7809,2.7809,2.6666,2.6666,3400.0],["1993-08-04",2.7237,2.7237,2.7237,2.7237,3600.0],["1993-08-05",2.7809,2.7809,2.7809,2.7809,200.0],["1993-08-06",2.6666,2.7809,2.6666,2.7809,2600.0],["1993-08-09",2.7809,2.7809,2.6666,2.6666,2000.0],["1993-08-10",2.7825,2.7825,2.6666,2.7245,7000.0],["1993-08-11",2.8212,2.8212,2.7052,2.7052,1400.0],["1993-08-12",2.7052,2.8212,2.7052,2.8212,3000.0],["1993-08-13",2.7052,2.8212,2.7052,2.8212,2800.0],["1993-08-16",2.8212,2.8212,2.7052,2.7052,3000.0],["1993-08-17",2.8212,2.8212,2.7052,2.7052,2200.0],["1993-08-18",2.7052,2.8212,2.7052,2.8212,5600.0],["1993-08-19",2.8212,2.8212,2.8212,2.8212,200.0],["1993-08-20",2.8212,2.8212,2.7052,2.8212,9200.0],["1993-08-23",2.8598,2.8598,2.8598,2.8598,1200.0],["1993-08-24",2.8598,2.8598,2.8212,2.8212,6800.0],["1993-08-25",2.8984,2.8984,2.7825,2.8984,3800.0],["1993-08-26",2.7825,2.8984,2.7825,2.8984,3200.0],["1993-08-27",2.8984,2.8984,2.8984,2.8984,3000.0],["1993-08-30",2.9371,2.9371,2.9371,2.9371,400.0],["1993-08-31",2.9371,2.9371,2.8598,2.8598,3600.0],["1993-09-01",2.8598,2.8598,2.8598,2.8598,0.0],["1993-09-02",2.9757,2.9757,2.8212,2.9757,2000.0],["1993-09-03",2.9757,2.9757,2.9757,2.9757,0.0],["1993-09-07",2.9757,2.9757,2.9757,2.9757,200.0],["1993-09-08",2.9757,2.9757,2.8212,2.8598,6000.0],["1993-09-09",2.8598,2.9757,2.8598,2.9757,2600.0],["1993-09-10",2.9757,2.9757,2.9757,2.9757,2600.0],["1993-09-13",2.9757,2.9757,2.9757,2.9757,600.0],["1993-09-14",2.9757,2.9757,2.9757,2.9757,6400.0],["1993-09-15",2.8984,3.0144,2.8984,2.9371,5600.0],["1993-09-16",2.9371,2.9371,2.9371,2.9371,0.0],["1993-09-17",2.8984,2.8984,2.8984,2.8984,400.0],["1993-09-20",3.0144,3.0144,2.8984,2.8984,2600.0],["1993-09-21",2.8984,3.0144,2.8984,3.0144,3800.0],["1993-09-22",3.0144,3.0144,2.8984,3.0144,1600.0],["1993-09-23",2.8984,2.8984,2.8984,2.8984,1200.0],["1993-09-24",2.8984,3.0144,2.8984,3.0144,6800.0],["1993-09-27",2.9757,3.0917,2.9757,3.0917,3400.0],["1993-09-28",3.0917,3.169,3.0144,3.169,10200.0],["1993-09-29",3.053,3.053,3.053,3.053,200.0],["1993-09-30",3.2076,3.2076,3.2076,3.2076,4200.0],["1993-10-01",3.053,3.2076,3.053,3.0917,4600.0],["1993-10-04",3.2076,3.2463,3.0917,3.169,7000.0],["1993-10-05",3.169,3.169,3.169,3.169,0.0],["1993-10-06",3.2076,3.2076,3.2076,3.2076,1600.0],["1993-10-07",3.3622,3.3622,3.2463,3.2463,11600.0],["1993-10-08",3.2849,3.3622,3.2849,3.3622,18600.0],["1993-10-11",3.4008,3.4008,3.4008,3.4008,200.0],["1993-10-12",3.2849,3.3622,3.2849,3.3622,15000.0],["1993-10-13",3.3042,3.3042,3.3042,3.3042,25000.0],["1993-10-14",3.3042,3.3622,3.3042,3.3236,15400.0],["1993-10-15",3.3622,3.3622,3.3622,3.3622,600.0],["1993-10-18",3.2463,3.2463,3.2463,3.2463,1200.0],["1993-10-19",3.2463,3.3622,3.2463,3.3622,400.0],["1993-10-20",3.2463,3.3622,3.2463,3.3042,11600.0],["1993-10-21",3.3622,3.3622,3.3622,3.3622,200.0],["1993-10-22",3.3622,3.3622,3.2849,3.2849,14600.0],["1993-10-25",3.2849,3.2849,3.2849,3.2849,2000.0],["1993-10-26",3.3622,3.3622,3.3042,3.3622,1000.0],["1993-10-27",3.3236,3.3622,3.3236,3.3622,1600.0],["1993-10-28",3.3622,3.3622,3.2849,3.3622,1000.0],["1993-10-29",3.4008,3.4008,3.2849,3.2849,11200.0],["1993-11-01",3.2849,3.3622,3.2849,3.3622,5200.0],["1993-11-02",3.3236,3.3622,3.3236,3.3622,400.0],["1993-11-03",3.2849,3.2849,3.2463,3.2463,14400.0],["1993-11-04",3.3622,3.3622,3.2076,3.2076,3000.0],["1993-11-05",3.2076,3.3236,3.2076,3.3236,3600.0],["1993-11-08",3.2472,3.3254,3.2472,3.3254,3400.0],["1993-11-09",3.2081,3.2081,3.2081,3.2081,400.0],["1993-11-10",3.2667,3.3646,3.2667,3.3646,3600.0],["1993-11-11",3.3646,3.3646,3.3646,3.3646,0.0],["1993-11-12",3.3646,3.3646,3.2081,3.2081,2200.0],["1993-11-15",3.3646,3.3646,3.3646,3.3646,400.0],["1993-11-16",3.2081,3.2081,3.2081,3.2081,400.0],["1993-11-17",3.3646,3.3646,3.2081,3.3254,3800.0],["1993-11-18",3.2081,3.2081,3.2081,3.2081,400.0],["1993-11-19",3.3254,3.3254,3.2081,3.2081,2800.0],["1993-11-22",3.2081,3.2081,3.2081,3.2081,800.0],["1993-11-23",3.3254,3.3254,3.2081,3.2081,4600.0],["1993-11-24",3.2863,3.2863,3.2863,3.2863,400.0],["1993-11-26",3.2863,3.2863,3.2863,3.2863,0.0],["1993-11-29",3.2081,3.3254,3.2081,3.3254,1400.0],["1993-11-30",3.2863,3.2863,3.1298,3.1298,4200.0],["1993-12-01",3.2472,3.2472,3.1689,3.2081,7000.0],["1993-12-02",3.2863,3.2863,3.2863,3.2863,600.0],["1993-12-03",3.2863,3.2863,3.1689,3.1689,1600.0],["1993-12-06",3.1689,3.2863,3.1689,3.2863,800.0],["1993-12-07",3.2863,3.2863,3.2081,3.2081,6800.0],["1993-12-08",3.2081,3.2081,3.2081,3.2081,1000.0],["1993-12-09",3.2863,3.2863,3.2081,3.2667,6200.0],["1993-12-10",3.3254,3.3254,3.3254,3.3254,400.0],["1993-12-13",3.2081,3.3254,3.2081,3.3254,5000.0],["1993-12-14",3.2081,3.2667,3.2081,3.2667,2800.0],["1993-12-15",3.3254,3.3254,3.3254,3.3254,800.0],["1993-12-16",3.3254,3.3254,3.3254,3.3254,0.0],["1993-12-17",3.2081,3.3254,3.2081,3.3254,2800.0],["1993-12-20",3.2081,3.3254,3.2081,3.3254,2400.0],["1993-12-21",3.3254,3.3254,3.3254,3.3254,200.0],["1993-12-22",3.3254,3.3254,3.3254,3.3254,0.0],["1993-12-23",3.3254,3.3254,3.2081,3.2081,3600.0],["1993-12-27",3.2081,3.2081,3.2081,3.2081,2000.0],["1993-12-28",3.2081,3.2081,3.2081,3.2081,0.0],["1993-12-29",3.2081,3.2081,3.2081,3.2081,0.0],["1993-12-30",3.2081,3.2081,3.2081,3.2081,800.0],["1993-12-31",3.3254,3.3254,3.3254,3.3254,1000.0],["1994-01-03",3.2081,3.2081,3.2081,3.2081,1000.0],["1994-01-04",3.2081,3.2081,3.2081,3.2081,0.0],["1994-01-05",3.2081,3.3254,3.2081,3.2081,3400.0],["1994-01-06",3.2081,3.2081,3.2081,3.2081,0.0],["1994-01-07",3.2081,3.2081,3.2081,3.2081,0.0],["1994-01-10",3.2472,3.3254,3.2081,3.2081,2800.0],["1994-01-11",3.2081,3.3254,3.2081,3.3254,400.0],["1994-01-12",3.2081,3.3254,3.2081,3.3254,1600.0],["1994-01-13",3.3254,3.3254,3.3254,3.3254,200.0],["1994-01-14",3.2081,3.2081,3.2081,3.2081,800.0],["1994-01-17",3.3254,3.3254,3.2081,3.3254,1200.0],["1994-01-18",3.2667,3.2667,3.2081,3.2081,3200.0],["1994-01-19",3.3254,3.3254,3.3254,3.3254,600.0],["1994-01-20",3.2081,3.3254,3.2081,3.3254,1800.0],["1994-01-21",3.3254,3.3254,3.2081,3.2081,1200.0],["1994-01-24",3.2081,3.2081,3.2081,3.2081,0.0],["1994-01-25",3.2081,3.2081,3.2081,3.2081,2400.0],["1994-01-26",3.2667,3.3254,3.2667,3.3254,1600.0],["1994-01-27",3.2667,3.2667,3.2081,3.2081,2000.0],["1994-01-28",3.2081,3.2081,3.2081,3.2081,0.0],["1994-01-31",3.2081,3.2081,3.2081,3.2081,800.0],["1994-02-01",3.2081,3.2863,3.1689,3.2472,10600.0],["1994-02-02",3.2472,3.2472,3.2472,3.2472,1000.0],["1994-02-03",3.2472,3.2472,3.2472,3.2472,0.0],["1994-02-04",3.1298,3.1298,3.1298,3.1298,2400.0],["1994-02-07",3.2472,3.2472,3.2472,3.2472,600.0],["1994-02-08",3.1298,3.2472,3.1298,3.2472,400.0],["1994-02-09",3.2887,3.2887,3.2887,3.2887,0.0],["1994-02-10",3.2887,3.2887,3.1698,3.2887,1800.0],["1994-02-11",3.2887,3.2887,3.2887,3.2887,400.0],["1994-02-14",3.1698,3.2887,3.1698,3.2887,600.0],["1994-02-15",3.2887,3.2887,3.2887,3.2887,1200.0],["1994-02-16",3.2887,3.2887,3.2887,3.2887,400.0],["1994-02-17",3.2887,3.2887,3.2887,3.2887,1000.0],["1994-02-18",3.2887,3.2887,3.1698,3.2887,800.0],["1994-02-22",3.2887,3.2887,3.2887,3.2887,0.0],["1994-02-23",3.2887,3.2887,3.2887,3.2887,200.0],["1994-02-24",3.1698,3.2887,3.1698,3.2887,1800.0],["1994-02-25",3.1698,3.1698,3.1698,3.1698,1200.0],["1994-02-28",3.1698,3.2887,3.1698,3.2887,1400.0],["1994-03-01",3.1698,3.2887,3.1698,3.2887,1400.0],["1994-03-02",3.1698,3.2887,3.1698,3.2887,800.0],["1994-03-03",3.2887,3.2887,3.1698,3.1698,400.0],["1994-03-04",3.2887,3.2887,3.2293,3.2887,7200.0],["1994-03-07",3.2887,3.2887,3.1698,3.2491,6000.0],["1994-03-08",3.1698,3.2491,3.1698,3.2491,1800.0],["1994-03-09",3.1698,3.1698,3.1698,3.1698,1000.0],["1994-03-10",3.1698,3.1698,3.1698,3.1698,200.0],["1994-03-11",3.1698,3.1698,3.1698,3.1698,400.0],["1994-03-14",3.1698,3.2887,3.1698,3.2887,2400.0],["1994-03-15",3.1698,3.1698,3.1698,3.1698,1800.0],["1994-03-16",3.2887,3.2887,3.2887,3.2887,400.0],["1994-03-17",3.2887,3.2887,3.2887,3.2887,0.0],["1994-03-18",3.2887,3.2887,3.1698,3.1698,4400.0],["1994-03-21",3.1698,3.1698,3.1698,3.1698,2000.0],["1994-03-22",3.2491,3.2491,3.2491,3.2491,200.0],["1994-03-23",3.2095,3.2095,3.2095,3.2095,3600.0],["1994-03-24",3.2491,3.2491,3.2095,3.2095,1400.0],["1994-03-25",3.1302,3.2095,3.1302,3.2095,600.0],["1994-03-28",3.1698,3.1698,3.1302,3.1302,6400.0],["1994-03-29",3.2095,3.2095,3.1302,3.1698,6000.0],["1994-03-30",3.1698,3.1698,3.051,3.051,3400.0],["1994-03-31",3.051,3.1698,3.051,3.1302,8000.0],["1994-04-04",3.1302,3.1302,3.1302,3.1302,0.0],["1994-04-05",3.1698,3.1698,3.051,3.051,600.0],["1994-04-06",3.051,3.051,3.051,3.051,5000.0],["1994-04-07",3.0906,3.0906,3.0114,3.0114,2200.0],["1994-04-08",3.051,3.1302,3.0114,3.1302,3800.0],["1994-04-11",3.0114,3.1302,3.0114,3.0114,1600.0],["1994-04-12",3.0114,3.0114,3.0114,3.0114,2000.0],["1994-04-13",3.0114,3.051,3.0114,3.051,32800.0],["1994-04-14",2.9321,2.9321,2.9321,2.9321,4000.0],["1994-04-15",3.0114,3.0114,2.9321,2.9321,800.0],["1994-04-18",3.0114,3.0114,2.9321,2.9321,1600.0],["1994-04-19",2.8529,2.8925,2.734,2.734,26600.0],["1994-04-20",2.8132,2.8529,2.8132,2.8529,2000.0],["1994-04-21",2.8529,2.8529,2.734,2.8529,5000.0],["1994-04-22",2.8132,2.8132,2.734,2.734,4600.0],["1994-04-25",2.6547,2.7736,2.6547,2.6944,2400.0],["1994-04-26",2.734,2.734,2.5755,2.5755,13600.0],["1994-04-28",2.5953,2.6944,2.5359,2.5359,42200.0],["1994-04-29",2.6944,2.6944,2.5359,2.6944,4200.0],["1994-05-02",2.6944,2.6944,2.5755,2.5755,1000.0],["1994-05-03",2.6944,2.6944,2.6547,2.6944,28400.0],["1994-05-04",2.6944,2.6944,2.5755,2.6944,1200.0],["1994-05-05",2.6944,2.6944,2.6944,2.6944,400.0],["1994-05-06",2.6944,2.6944,2.6944,2.6944,800.0],["1994-05-09",2.6944,2.6944,2.6944,2.6944,400.0],["1994-05-10",2.7365,2.7365,2.7365,2.7365,1600.0],["1994-05-11",2.7365,2.7365,2.6158,2.7365,8600.0],["1994-05-12",2.6561,2.6561,2.6158,2.6158,2200.0],["1994-05-13",2.7365,2.7768,2.6963,2.7768,7000.0],["1994-05-16",2.6561,2.817,2.6561,2.817,1800.0],["1994-05-17",2.817,2.817,2.817,2.817,1000.0],["1994-05-18",2.817,2.817,2.817,2.817,1400.0],["1994-05-19",2.817,2.817,2.7365,2.7365,3400.0],["1994-05-20",2.7365,2.817,2.7365,2.7365,1400.0],["1994-05-23",2.817,2.8975,2.817,2.8975,8200.0],["1994-05-24",2.8975,2.8975,2.8975,2.8975,0.0],["1994-05-25",2.8975,2.8975,2.8975,2.8975,600.0],["1994-05-26",2.8975,2.8975,2.7365,2.7365,1000.0],["1994-05-27",2.8774,2.8774,2.7365,2.7365,2200.0],["1994-05-31",2.7365,2.7365,2.7365,2.7365,0.0],["1994-06-01",2.8975,2.8975,2.7365,2.7365,400.0],["1994-06-02",2.8975,2.8975,2.8975,2.8975,1600.0],["1994-06-03",2.817,2.9378,2.817,2.9378,7200.0],["1994-06-06",2.817,2.817,2.817,2.817,3600.0],["1994-06-07",2.817,2.817,2.817,2.817,0.0],["1994-06-08",2.9378,2.9378,2.8774,2.9378,2800.0],["1994-06-09",2.817,2.8774,2.817,2.8774,3000.0],["1994-06-10",2.8774,2.8975,2.8774,2.8975,5600.0],["1994-06-13",2.8975,2.8975,2.8975,2.8975,0.0],["1994-06-14",2.817,2.978,2.817,2.978,1400.0],["1994-06-15",2.978,2.978,2.978,2.978,0.0],["1994-06-16",2.817,2.9176,2.817,2.9176,3200.0],["1994-06-17",2.978,2.978,2.817,2.978,3000.0],["1994-06-20",2.817,2.978,2.817,2.8371,75200.0],["1994-06-21",2.8372,2.9378,2.8372,2.9378,2200.0],["1994-06-22",2.9378,2.9378,2.9378,2.9378,1600.0],["1994-06-23",2.817,2.817,2.817,2.817,2400.0],["1994-06-24",2.9378,2.9378,2.817,2.817,1000.0],["1994-06-27",2.817,2.817,2.817,2.817,7600.0],["1994-06-28",2.8573,2.8573,2.7768,2.7768,2400.0],["1994-06-29",2.7768,2.7768,2.7768,2.7768,4200.0],["1994-06-30",2.7768,2.7768,2.7365,2.7365,12000.0],["1994-07-01",2.6963,2.817,2.6963,2.817,1800.0],["1994-07-05",2.6963,2.6963,2.6963,2.6963,400.0],["1994-07-06",2.817,2.817,2.6963,2.6963,2600.0],["1994-07-07",2.6963,2.6963,2.6963,2.6963,400.0],["1994-07-08",2.6963,2.6963,2.6963,2.6963,0.0],["1994-07-11",2.6963,2.7365,2.6561,2.7365,7200.0],["1994-07-12",2.7365,2.7365,2.7365,2.7365,0.0],["1994-07-13",2.7365,2.7365,2.7365,2.7365,0.0],["1994-07-14",2.7365,2.7365,2.7365,2.7365,0.0],["1994-07-15",2.6561,2.6561,2.6561,2.6561,3800.0],["1994-07-18",2.7365,2.7365,2.6561,2.6963,800.0],["1994-07-19",2.7365,2.7365,2.7365,2.7365,2000.0],["1994-07-20",2.7365,2.7365,2.6963,2.6963,1600.0],["1994-07-21",2.6762,2.6762,2.6762,2.6762,200.0],["1994-07-22",2.7365,2.7365,2.6963,2.6963,600.0],["1994-07-25",2.6561,2.6561,2.5353,2.5353,9000.0],["1994-07-26",2.6561,2.6561,2.5756,2.5756,3600.0],["1994-07-27",2.6963,2.6963,2.6963,2.6963,6800.0],["1994-07-28",2.6963,2.6963,2.5353,2.5353,7400.0],["1994-07-29",2.6963,2.6963,2.5353,2.6561,6400.0],["1994-08-01",2.6561,2.6561,2.5353,2.6158,7800.0],["1994-08-02",2.5353,2.6963,2.5353,2.5756,4000.0],["1994-08-03",2.5756,2.6963,2.5353,2.5756,8800.0],["1994-08-04",2.6963,2.6963,2.5756,2.6963,5400.0],["1994-08-05",2.6963,2.6963,2.5353,2.5756,8600.0],["1994-08-08",2.6963,2.6963,2.5756,2.6963,6000.0],["1994-08-09",2.7391,2.7391,2.6165,2.6165,14000.0],["1994-08-10",2.7391,2.78,2.7391,2.78,15600.0],["1994-08-11",2.78,2.8618,2.7596,2.8618,10400.0],["1994-08-12",2.8618,2.8618,2.7391,2.7391,4400.0],["1994-08-15",2.8618,2.8618,2.7596,2.7596,10800.0],["1994-08-16",2.8618,2.8618,2.8618,2.8618,1400.0],["1994-08-17",2.8618,2.8618,2.78,2.8618,5600.0],["1994-08-18",2.8618,2.8618,2.78,2.8618,3400.0],["1994-08-19",2.8209,2.8209,2.8209,2.8209,600.0],["1994-08-22",2.8618,2.9027,2.8618,2.9027,800.0],["1994-08-23",2.9027,2.9027,2.78,2.9027,8800.0],["1994-08-24",2.9027,2.9027,2.78,2.8413,16600.0],["1994-08-25",2.9436,2.9436,2.78,2.9436,8600.0],["1994-08-26",2.78,2.9027,2.78,2.78,8600.0],["1994-08-29",2.9027,2.9027,2.78,2.8209,10000.0],["1994-08-30",2.9027,2.9027,2.78,2.78,3000.0],["1994-08-31",2.8822,2.9027,2.8822,2.9027,1400.0],["1994-09-01",2.78,2.78,2.78,2.78,400.0],["1994-09-02",2.9027,2.9027,2.78,2.78,2400.0],["1994-09-06",2.78,2.78,2.78,2.78,200.0],["1994-09-07",2.9027,2.9027,2.9027,2.9027,2600.0],["1994-09-08",2.78,2.78,2.78,2.78,2400.0],["1994-09-09",2.9027,2.9027,2.9027,2.9027,3000.0],["1994-09-12",2.9027,2.9027,2.9027,2.9027,600.0],["1994-09-13",2.9027,2.9027,2.9027,2.9027,400.0],["1994-09-14",2.9027,2.9027,2.9027,2.9027,0.0],["1994-09-15",2.8618,2.9436,2.8618,2.9436,2800.0],["1994-09-16",2.8209,2.9436,2.8209,2.8822,1800.0],["1994-09-19",2.8822,2.8822,2.8822,2.8822,0.0],["1994-09-20",2.8209,2.9436,2.8209,2.9436,2800.0],["1994-09-21",2.9436,2.9436,2.9436,2.9436,400.0],["1994-09-22",2.8209,2.9436,2.8209,2.9436,2600.0],["1994-09-23",2.9436,2.9436,2.9436,2.9436,0.0],["1994-09-26",2.8209,2.8209,2.8209,2.8209,1000.0],["1994-09-27",2.8209,2.9436,2.8209,2.9436,2600.0],["1994-09-28",2.8209,2.9436,2.8209,2.9436,800.0],["1994-09-29",2.9436,2.9844,2.8618,2.8618,13600.0],["1994-09-30",2.8618,2.9844,2.8618,2.9844,600.0],["1994-10-03",2.8618,2.8618,2.8618,2.8618,400.0],["1994-10-04",2.9844,2.9844,2.8669,2.8669,6800.0],["1994-10-05",2.8669,2.8669,2.8669,2.8669,0.0],["1994-10-06",2.8618,2.9844,2.8618,2.9844,2400.0],["1994-10-07",2.8618,2.8618,2.8618,2.8618,400.0],["1994-10-10",2.8618,2.8618,2.8618,2.8618,2200.0],["1994-10-11",2.9844,2.9844,2.9231,2.9231,4800.0],["1994-10-12",2.8618,2.9844,2.8618,2.8618,3400.0],["1994-10-13",2.8618,2.8618,2.8618,2.8618,0.0],["1994-10-14",2.8618,2.9844,2.8618,2.9844,1000.0],["1994-10-17",2.9844,2.9844,2.9844,2.9844,0.0],["1994-10-18",2.8618,2.8618,2.8618,2.8618,200.0],["1994-10-19",2.9844,2.9844,2.8618,2.9844,2400.0],["1994-10-20",2.9844,2.9844,2.8618,2.8618,2200.0],["1994-10-21",2.8618,2.8618,2.8618,2.8618,1800.0],["1994-10-24",2.9844,2.9844,2.8618,2.9027,9000.0],["1994-10-25",2.9027,2.9027,2.9027,2.9027,0.0],["1994-10-26",2.8618,2.9436,2.8618,2.8822,3000.0],["1994-10-27",2.9436,2.9436,2.8618,2.8618,11400.0],["1994-10-28",2.8618,2.9844,2.8618,2.9844,3800.0],["1994-10-31",2.8618,2.9436,2.8618,2.9436,2400.0],["1994-11-01",2.9436,2.9436,2.8618,2.8618,800.0],["1994-11-02",2.8618,2.9436,2.8618,2.9436,8400.0],["1994-11-03",2.9436,2.9436,2.78,2.9436,62800.0],["1994-11-04",2.9027,2.9436,2.9027,2.9436,27000.0],["1994-11-07",2.9027,2.9027,2.9027,2.9027,200.0],["1994-11-08",2.989,2.989,2.9475,2.9475,4000.0],["1994-11-09",2.9475,2.9475,2.9475,2.9475,600.0],["1994-11-10",2.9475,2.9475,2.9475,2.9475,200.0],["1994-11-11",2.9475,2.9475,2.9475,2.9475,0.0],["1994-11-14",3.0721,3.0721,2.989,3.0721,1600.0],["1994-11-15",2.9475,2.9475,2.9475,2.9475,600.0],["1994-11-16",2.9475,3.0721,2.9475,3.0721,3200.0],["1994-11-17",2.9475,2.9475,2.9475,2.9475,2000.0],["1994-11-18",2.9475,2.9475,2.9475,2.9475,200.0],["1994-11-21",2.9475,3.0305,2.9475,3.0305,8000.0],["1994-11-22",2.9475,2.9475,2.9475,2.9475,2000.0],["1994-11-23",2.9683,3.0305,2.9683,3.0305,2200.0],["1994-11-25",3.0305,3.0305,3.0305,3.0305,0.0],["1994-11-28",2.9475,2.9475,2.9475,2.9475,200.0],["1994-11-29",2.9475,2.9683,2.9475,2.9683,2400.0],["1994-11-30",2.9475,3.0305,2.9475,3.0305,1200.0],["1994-12-01",2.9475,3.0305,2.9475,3.0305,1400.0],["1994-12-02",3.0305,3.0305,2.9475,3.0305,3000.0],["1994-12-05",2.9475,3.0305,2.9475,3.0305,18000.0],["1994-12-06",2.9475,2.9683,2.9475,2.9475,6000.0],["1994-12-07",2.9475,2.9475,2.9475,2.9475,3000.0],["1994-12-08",2.906,2.906,2.906,2.906,7200.0],["1994-12-09",3.0305,3.0305,2.906,2.906,2400.0],["1994-12-12",2.906,2.906,2.906,2.906,0.0],["1994-12-13",2.906,2.906,2.906,2.906,1400.0],["1994-12-14",2.9164,2.989,2.9164,2.989,2000.0],["1994-12-15",2.906,2.9475,2.8645,2.8645,35800.0],["1994-12-16",2.906,2.906,2.823,2.906,3200.0],["1994-12-19",2.9475,2.9475,2.823,2.823,14400.0],["1994-12-20",2.9475,2.9475,2.9475,2.9475,1000.0],["1994-12-21",2.7815,2.9475,2.7815,2.9475,4400.0],["1994-12-22",2.9475,2.9475,2.9475,2.9475,0.0],["1994-12-23",2.7815,2.8437,2.7815,2.823,7000.0],["1994-12-27",2.7399,2.7399,2.7399,2.7399,1600.0],["1994-12-28",2.8645,2.8645,2.8645,2.8645,600.0],["1994-12-29",2.6984,2.6984,2.6984,2.6984,200.0],["1994-12-30",2.8645,2.8645,2.6984,2.6984,6600.0],["1995-01-03",2.823,2.823,2.7192,2.823,4200.0],["1995-01-04",2.823,2.823,2.823,2.823,1000.0],["1995-01-05",2.6984,2.823,2.6984,2.7815,1200.0],["1995-01-06",2.823,2.823,2.823,2.823,400.0],["1995-01-09",2.6984,2.7399,2.6984,2.7399,11000.0],["1995-01-10",2.7399,2.7399,2.7399,2.7399,1000.0],["1995-01-11",2.7399,2.7399,2.6154,2.6154,14200.0],["1995-01-12",2.6569,2.6569,2.6569,2.6569,800.0],["1995-01-13",2.5324,2.6569,2.5324,2.6569,800.0],["1995-01-16",2.6569,2.6569,2.5324,2.5324,3600.0],["1995-01-17",2.5324,2.6569,2.5324,2.6569,3600.0],["1995-01-18",2.6569,2.6569,2.5324,2.5324,20200.0],["1995-01-19",2.5324,2.6569,2.5324,2.5324,3400.0],["1995-01-20",2.5324,2.6569,2.5324,2.6569,2600.0],["1995-01-23",2.6569,2.6569,2.6569,2.6569,600.0],["1995-01-24",2.6569,2.6569,2.5324,2.5324,2400.0],["1995-01-25",2.6569,2.6569,2.5324,2.6569,7000.0],["1995-01-26",2.6569,2.6569,2.5324,2.6569,9000.0],["1995-01-27",2.5324,2.6569,2.5324,2.5324,4000.0],["1995-01-30",2.6569,2.6569,2.6569,2.6569,4200.0],["1995-01-31",2.6569,2.6569,2.5324,2.6569,1800.0],["1995-02-01",2.6569,2.6569,2.5324,2.5324,15000.0],["1995-02-02",2.6569,2.6569,2.5531,2.5531,5400.0],["1995-02-03",2.6569,2.6569,2.6569,2.6569,3800.0],["1995-02-06",2.6569,2.6569,2.5739,2.5739,42000.0],["1995-02-07",2.6984,2.6984,2.6154,2.6984,1200.0],["1995-02-08",2.6984,2.6984,2.6154,2.6154,31000.0],["1995-02-09",2.661,2.7455,2.661,2.7033,3400.0],["1995-02-10",2.7455,2.7455,2.661,2.661,2000.0],["1995-02-13",2.661,2.7455,2.661,2.7033,16400.0],["1995-02-14",2.661,2.7877,2.661,2.661,4000.0],["1995-02-15",2.7877,2.7877,2.7033,2.7455,7400.0],["1995-02-16",2.7877,2.7877,2.7877,2.7877,6200.0],["1995-02-17",2.7455,2.7877,2.7455,2.7877,1000.0],["1995-02-21",2.7877,2.8722,2.7033,2.7033,7800.0],["1995-02-22",2.8088,2.83,2.8088,2.83,600.0],["1995-02-23",2.83,2.83,2.83,2.83,0.0],["1995-02-24",2.83,2.83,2.7033,2.83,5400.0],["1995-02-27",2.83,2.83,2.7033,2.83,5200.0],["1995-02-28",2.83,2.83,2.7666,2.83,1200.0],["1995-03-01",2.7033,2.83,2.7033,2.83,2200.0],["1995-03-02",2.83,2.83,2.83,2.83,800.0],["1995-03-03",2.7033,2.7666,2.7033,2.7666,5400.0],["1995-03-06",2.83,2.83,2.7033,2.7033,1200.0],["1995-03-07",2.83,2.83,2.7033,2.7033,2000.0],["1995-03-08",2.83,2.83,2.83,2.83,800.0],["1995-03-09",2.83,2.83,2.7033,2.7033,3000.0],["1995-03-10",2.7033,2.83,2.7033,2.83,4200.0],["1995-03-13",2.83,2.83,2.7033,2.7033,1600.0],["1995-03-14",2.7033,2.83,2.7033,2.7455,2600.0],["1995-03-15",2.7033,2.83,2.7033,2.83,2000.0],["1995-03-16",2.83,2.83,2.7033,2.7033,3400.0],["1995-03-17",2.7033,2.83,2.7033,2.83,1800.0],["1995-03-20",2.7244,2.83,2.7033,2.7033,25600.0],["1995-03-21",2.7033,2.7033,2.7033,2.7033,400.0],["1995-03-22",2.7033,2.7033,2.7033,2.7033,0.0],["1995-03-23",2.7033,2.83,2.7033,2.83,7000.0],["1995-03-24",2.7033,2.7877,2.7033,2.7877,6600.0],["1995-03-27",2.7877,2.7877,2.7033,2.7033,2800.0],["1995-03-28",2.7033,2.7877,2.7033,2.7877,1800.0],["1995-03-29",2.7666,2.83,2.7666,2.7877,4800.0],["1995-03-30",2.83,2.83,2.7033,2.7033,20400.0],["1995-03-31",2.661,2.7455,2.661,2.7455,1600.0],["1995-04-03",2.661,2.7455,2.661,2.7455,5000.0],["1995-04-04",2.661,2.7455,2.661,2.7455,8800.0],["1995-04-05",2.7033,2.7877,2.7033,2.7455,14200.0],["1995-04-06",2.7033,2.7033,2.7033,2.7033,600.0],["1995-04-07",2.661,2.661,2.661,2.661,200.0],["1995-04-10",2.7033,2.7033,2.661,2.661,19200.0],["1995-04-11",2.661,2.7033,2.661,2.7033,11800.0],["1995-04-12",2.7033,2.7033,2.7033,2.7033,0.0],["1995-04-13",2.7033,2.7033,2.661,2.6821,7000.0],["1995-04-17",2.7033,2.7033,2.661,2.7033,2800.0],["1995-04-18",2.7033,2.7033,2.7033,2.7033,0.0],["1995-04-19",2.7033,2.7033,2.7033,2.7033,400.0],["1995-04-20",2.7033,2.7033,2.661,2.6821,12000.0],["1995-04-21",2.661,2.7033,2.661,2.7033,13400.0],["1995-04-24",2.7033,2.7033,2.7033,2.7033,200.0],["1995-04-25",2.6188,2.6188,2.6188,2.6188,800.0],["1995-04-26",2.6188,2.7033,2.6188,2.7033,12800.0],["1995-04-27",2.661,2.7033,2.6188,2.7033,2400.0],["1995-04-28",2.7033,2.7033,2.7033,2.7033,1000.0],["1995-05-01",2.7033,2.7033,2.7033,2.7033,3200.0],["1995-05-02",2.6188,2.7033,2.6188,2.6188,4200.0],["1995-05-03",2.6188,2.7033,2.6188,2.7033,10400.0],["1995-05-04",2.6188,2.7033,2.6188,2.7033,5400.0],["1995-05-05",2.6188,2.7033,2.6188,2.7033,5200.0],["1995-05-08",2.7033,2.7033,2.7033,2.7033,200.0],["1995-05-09",2.6637,2.7497,2.6637,2.7497,12200.0],["1995-05-10",2.6637,2.7497,2.6637,2.6637,5600.0],["1995-05-11",2.7497,2.7497,2.6637,2.6637,2800.0],["1995-05-12",2.6637,2.6637,2.6637,2.6637,400.0],["1995-05-15",2.7497,2.7497,2.6637,2.7067,10200.0],["1995-05-16",2.7497,2.7497,2.7067,2.7497,2000.0],["1995-05-17",2.7067,2.7497,2.6637,2.7497,4800.0],["1995-05-18",2.7497,2.7497,2.7497,2.7497,0.0],["1995-05-19",2.7497,2.7497,2.7497,2.7497,1400.0],["1995-05-22",2.7497,2.7497,2.6637,2.6637,3800.0],["1995-05-23",2.7497,2.7497,2.6637,2.7497,1800.0],["1995-05-24",2.6637,2.7497,2.6637,2.6637,2600.0],["1995-05-25",2.7497,2.7497,2.6637,2.7497,5800.0],["1995-05-26",2.7497,2.7497,2.6637,2.7497,45400.0],["1995-05-30",2.7067,2.7067,2.6637,2.6637,4600.0],["1995-05-31",2.7497,2.7497,2.7497,2.7497,4600.0],["1995-06-01",2.7497,2.7497,2.6637,2.6637,15400.0],["1995-06-02",2.7067,2.7067,2.6637,2.7067,9400.0],["1995-06-05",2.7067,2.7067,2.6637,2.6637,20800.0],["1995-06-06",2.6637,2.7067,2.6637,2.7067,4800.0],["1995-06-07",2.7067,2.7067,2.6637,2.7067,14800.0],["1995-06-08",2.6637,2.7067,2.6637,2.6637,21000.0],["1995-06-09",2.7067,2.7067,2.6208,2.6637,2200.0],["1995-06-12",2.6208,2.7067,2.6208,2.6208,7600.0],["1995-06-13",2.7067,2.7067,2.6208,2.6637,21600.0],["1995-06-14",2.7067,2.7067,2.6208,2.6852,6600.0],["1995-06-15",2.7067,2.7067,2.6208,2.7067,5200.0],["1995-06-16",2.6637,2.7067,2.6637,2.7067,4800.0],["1995-06-19",2.7067,2.7067,2.6208,2.7067,2800.0],["1995-06-20",2.6208,2.7067,2.6208,2.6637,27400.0],["1995-06-21",2.7067,2.7067,2.7067,2.7067,5400.0],["1995-06-22",2.6208,2.7067,2.6208,2.7067,24800.0],["1995-06-23",2.7067,2.7067,2.6208,2.6208,13800.0],["1995-06-26",2.6637,2.7067,2.6208,2.6208,45800.0],["1995-06-27",2.7067,2.7926,2.6208,2.7282,18200.0],["1995-06-28",2.7926,2.7926,2.6208,2.6208,1800.0],["1995-06-29",2.7926,2.7926,2.7282,2.7926,4200.0],["1995-06-30",2.7926,2.7926,2.6637,2.7926,7000.0],["1995-07-03",2.7926,2.8356,2.7067,2.8356,11400.0],["1995-07-05",2.8356,2.8785,2.7067,2.7067,6200.0],["1995-07-06",2.8356,2.8785,2.7497,2.8785,13800.0],["1995-07-07",2.8785,2.8785,2.8785,2.8785,3200.0],["1995-07-10",2.7497,2.9645,2.7497,2.9645,10000.0],["1995-07-11",2.9645,2.9645,2.8356,2.8356,5800.0],["1995-07-12",2.8785,2.9645,2.8356,2.9645,4600.0],["1995-07-13",2.9645,3.0504,2.8785,3.0504,19800.0],["1995-07-14",2.9,3.0504,2.8785,3.0504,1600.0],["1995-07-17",2.8785,3.0504,2.8785,2.8785,9000.0],["1995-07-18",2.8785,3.0074,2.8785,3.0074,4600.0],["1995-07-19",3.0074,3.0074,3.0074,3.0074,0.0],["1995-07-20",2.9645,2.9645,2.9645,2.9645,1200.0],["1995-07-21",2.9645,2.9645,2.8356,2.943,7600.0],["1995-07-24",2.9645,2.9645,2.8356,2.8463,5000.0],["1995-07-25",2.9645,2.9645,2.8356,2.9645,1600.0],["1995-07-26",2.8356,2.9645,2.8356,2.9645,2000.0],["1995-07-27",2.9215,2.9215,2.9215,2.9215,2600.0],["1995-07-28",2.8356,2.9645,2.8356,2.8356,15800.0],["1995-07-31",2.8785,2.8785,2.8785,2.8785,5000.0],["1995-08-01",2.9645,2.9645,2.8356,2.8356,18000.0],["1995-08-02",2.9645,2.9645,2.8356,2.8356,3600.0],["1995-08-03",2.9645,2.9645,2.8785,2.8785,3200.0],["1995-08-04",2.8785,2.8785,2.8785,2.8785,0.0],["1995-08-07",2.9645,2.9645,2.8356,2.8356,57000.0],["1995-08-08",2.9645,2.9645,2.9645,2.9645,800.0],["1995-08-09",2.9645,2.9645,2.8356,2.8571,11800.0],["1995-08-10",2.8356,2.9645,2.8356,2.9645,12600.0],["1995-08-11",2.8807,3.0116,2.8807,3.0116,10800.0],["1995-08-14",2.8807,3.0116,2.8807,3.0116,3000.0],["1995-08-15",3.0116,3.0116,3.0116,3.0116,600.0],["1995-08-16",3.0116,3.0116,3.0116,3.0116,400.0],["1995-08-17",2.968,2.968,2.9243,2.968,9400.0],["1995-08-18",2.968,2.968,2.968,2.968,200.0],["1995-08-21",2.8807,2.968,2.8807,2.8807,2000.0],["1995-08-22",2.968,2.968,2.968,2.968,1800.0],["1995-08-23",2.8807,2.968,2.8807,2.968,400.0],["1995-08-24",2.968,2.968,2.968,2.968,600.0],["1995-08-25",2.968,2.968,2.968,2.968,0.0],["1995-08-28",2.8807,2.968,2.8807,2.9025,5600.0],["1995-08-29",2.968,2.968,2.968,2.968,600.0],["1995-08-30",2.8807,2.8807,2.8807,2.8807,2400.0],["1995-08-31",2.8807,2.8807,2.8807,2.8807,0.0],["1995-09-01",2.8807,2.968,2.8807,2.968,7000.0],["1995-09-05",2.968,2.968,2.8807,2.8807,6600.0],["1995-09-06",2.8807,2.968,2.8807,2.8807,3200.0],["1995-09-07",2.968,2.968,2.8807,2.9025,8600.0],["1995-09-08",2.968,2.968,2.8807,2.968,8400.0],["1995-09-11",2.968,2.968,2.8807,2.968,16600.0],["1995-09-12",2.968,3.0116,2.8807,3.0116,87600.0],["1995-09-13",3.0553,3.0553,2.8807,3.0553,5200.0],["1995-09-14",3.0553,3.0989,2.968,2.968,12000.0],["1995-09-15",2.968,3.0989,2.968,2.968,7400.0],["1995-09-18",2.968,2.968,2.968,2.968,200.0],["1995-09-19",2.968,3.0553,2.968,3.0553,6000.0],["1995-09-20",2.968,3.0989,2.968,3.0989,2000.0],["1995-09-21",3.0989,3.0989,2.9243,3.0989,3800.0],["1995-09-22",3.0989,3.0989,2.9243,3.0989,3600.0],["1995-09-25",3.0989,3.0989,3.0989,3.0989,1600.0],["1995-09-26",2.9243,3.0989,2.9243,3.0989,7800.0],["1995-09-27",3.0989,3.0989,2.9243,2.968,3200.0],["1995-09-28",3.0989,3.0989,2.968,3.0553,3400.0],["1995-09-29",2.968,3.0989,2.968,2.968,4400.0],["1995-10-02",3.0989,3.0989,3.0116,3.0989,2400.0],["1995-10-03",3.0989,3.0989,3.0989,3.0989,1000.0],["1995-10-04",3.0989,3.0989,3.0989,3.0989,400.0],["1995-10-05",3.0989,3.0989,3.0116,3.0116,15000.0],["1995-10-06",3.0989,3.0989,2.968,2.968,19200.0],["1995-10-09",3.0989,3.0989,2.968,2.968,4000.0],["1995-10-10",2.968,3.0553,2.968,2.968,32000.0],["1995-10-11",3.0553,3.0553,3.0553,3.0553,200.0],["1995-10-12",3.0334,3.0553,2.968,2.968,4600.0],["1995-10-13",3.0553,3.0553,2.968,3.0116,3800.0],["1995-10-16",3.0553,3.0553,2.968,3.0553,17200.0],["1995-10-17",3.0553,3.0553,2.968,3.0225,4800.0],["1995-10-18",3.0553,3.0553,2.968,2.968,13000.0],["1995-10-19",3.0553,3.0553,2.968,2.968,1600.0],["1995-10-20",3.0116,3.0116,2.9243,2.968,2200.0],["1995-10-23",3.0116,3.0116,2.9243,3.0116,5200.0],["1995-10-24",3.0116,3.0116,2.9243,3.0116,7800.0],["1995-10-25",2.9243,3.0116,2.9243,2.9243,5600.0],["1995-10-26",3.0116,3.0116,2.9243,3.0116,14200.0],["1995-10-27",3.0116,3.0116,2.9243,3.0116,47800.0],["1995-10-30",2.9243,2.9243,2.9243,2.9243,200.0],["1995-10-31",3.0553,3.0553,2.968,2.968,2200.0],["1995-11-01",3.0553,3.0553,2.9243,2.968,5400.0],["1995-11-02",3.0553,3.0553,2.968,3.0116,6600.0],["1995-11-03",3.0553,3.0553,2.968,3.0553,1000.0],["1995-11-06",2.968,3.0553,2.968,3.0553,3600.0],["1995-11-07",3.0553,3.0553,3.0334,3.0553,4200.0],["1995-11-08",2.968,3.0116,2.968,2.968,5200.0],["1995-11-09",3.0553,3.0553,2.968,2.968,1200.0],["1995-11-10",3.0553,3.0553,2.968,3.0116,3000.0],["1995-11-13",3.1047,3.1047,3.1047,3.1047,3600.0],["1995-11-14",3.1047,3.1491,3.016,3.0604,9800.0],["1995-11-15",3.0604,3.1491,3.0271,3.0604,126800.0],["1995-11-16",3.1491,3.1491,3.0604,3.1491,1800.0],["1995-11-17",3.1491,3.1491,3.0604,3.1491,20200.0],["1995-11-20",3.0604,3.1491,3.0604,3.1491,2800.0],["1995-11-21",3.0604,3.1491,3.0604,3.0604,1600.0],["1995-11-22",3.0604,3.1047,3.0604,3.1047,2400.0],["1995-11-24",3.1491,3.1491,3.1491,3.1491,200.0],["1995-11-27",3.1491,3.2378,3.0604,3.2378,12600.0],["1995-11-28",3.1491,3.2378,3.1491,3.1491,2200.0],["1995-11-29",3.1935,3.2378,3.1491,3.1491,17600.0],["1995-11-30",3.1491,3.1935,3.1491,3.1935,7600.0],["1995-12-01",3.2378,3.2378,3.2378,3.2378,1400.0],["1995-12-04",3.2378,3.2378,3.2378,3.2378,600.0],["1995-12-05",3.1491,3.1935,3.1491,3.1935,1800.0],["1995-12-06",3.1491,3.2378,3.1491,3.2378,11400.0],["1995-12-07",3.2378,3.2378,3.1935,3.2378,4000.0],["1995-12-08",3.1491,3.1491,3.1491,3.1491,400.0],["1995-12-11",3.2378,3.2378,3.2378,3.2378,200.0],["1995-12-12",3.2378,3.2378,3.1935,3.1935,4200.0],["1995-12-13",3.2378,3.2822,3.2378,3.26,10800.0],["1995-12-14",3.2378,3.3265,3.2378,3.3265,11800.0],["1995-12-15",3.3265,3.3265,3.3265,3.3265,0.0],["1995-12-18",3.3265,3.3265,3.2378,3.3265,2600.0],["1995-12-19",3.3265,3.3265,3.2378,3.2378,5800.0],["1995-12-20",3.2822,3.3265,3.2822,3.3265,11400.0],["1995-12-21",3.2378,3.2378,3.2378,3.2378,400.0],["1995-12-22",3.3265,3.3265,3.2378,3.3265,3400.0],["1995-12-26",3.3043,3.3265,3.3043,3.3265,1600.0],["1995-12-27",3.3265,3.3265,3.3265,3.3265,400.0],["1995-12-28",3.2378,3.3265,3.2378,3.3265,1600.0],["1995-12-29",3.2378,3.2378,3.2378,3.2378,400.0],["1996-01-02",3.2378,3.3265,3.2378,3.2378,5200.0],["1996-01-03",3.3265,3.3265,3.2378,3.2378,1200.0],["1996-01-04",3.2378,3.3265,3.2378,3.3265,6200.0],["1996-01-05",3.3265,3.3265,3.2378,3.3265,3200.0],["1996-01-08",3.3709,3.3709,3.2378,3.3709,3000.0],["1996-01-09",3.2378,3.3265,3.2378,3.3265,2600.0],["1996-01-10",3.3265,3.3265,3.2378,3.3265,12000.0],["1996-01-11",3.2378,3.3265,3.2378,3.2378,13600.0],["1996-01-12",3.2378,3.2378,3.2378,3.2378,0.0],["1996-01-15",3.3265,3.3265,3.2378,3.2378,3200.0],["1996-01-16",3.3265,3.3265,3.2378,3.3265,22000.0],["1996-01-17",3.3265,3.3265,3.2378,3.2378,31200.0],["1996-01-18",3.2378,3.4152,3.2378,3.4152,28800.0],["1996-01-19",3.2378,3.4152,3.2378,3.26,4000.0],["1996-01-22",3.3709,3.3709,3.3709,3.3709,4000.0],["1996-01-23",3.3709,3.3709,3.2378,3.3709,5600.0],["1996-01-24",3.3709,3.3709,3.3709,3.3709,0.0],["1996-01-25",3.2378,3.3709,3.2378,3.2378,5200.0],["1996-01-26",3.3709,3.3709,3.2378,3.2822,4200.0],["1996-01-29",3.4152,3.4152,3.2822,3.2822,1000.0],["1996-01-30",3.3709,3.3709,3.2822,3.2822,3000.0],["1996-01-31",3.3709,3.3709,3.2822,3.3709,2600.0],["1996-02-01",3.3709,3.3709,3.3709,3.3709,1200.0],["1996-02-02",3.3709,3.3709,3.3709,3.3709,0.0],["1996-02-05",3.3709,3.3709,3.3709,3.3709,0.0],["1996-02-06",3.2822,3.2822,3.2822,3.2822,1400.0],["1996-02-07",3.3709,3.3709,3.3709,3.3709,200.0],["1996-02-08",3.2822,3.3265,3.2822,3.3265,10600.0],["1996-02-09",3.2822,3.3265,3.2822,3.3265,4000.0],["1996-02-12",3.2822,3.3265,3.2822,3.2822,5400.0],["1996-02-13",3.3767,3.3767,3.3317,3.3767,5400.0],["1996-02-14",3.3317,3.3767,3.3317,3.3317,2200.0],["1996-02-15",3.3317,3.3767,3.2867,3.3767,10000.0],["1996-02-16",3.3767,3.3767,3.3767,3.3767,1000.0],["1996-02-20",3.2867,3.3542,3.2867,3.3092,5400.0],["1996-02-21",3.2867,3.3767,3.2867,3.2867,9800.0],["1996-02-22",3.2867,3.3767,3.2867,3.2867,15200.0],["1996-02-23",3.2867,3.3767,3.2867,3.3317,5800.0],["1996-02-26",3.2642,3.3767,3.2642,3.2642,17600.0],["1996-02-27",3.3767,3.3767,3.3767,3.3767,600.0],["1996-02-28",3.2867,3.2867,3.2867,3.2867,3600.0],["1996-02-29",3.2867,3.3317,3.2867,3.2867,14600.0],["1996-03-01",3.2867,3.3317,3.2867,3.3317,21600.0],["1996-03-04",3.3992,3.3992,3.3092,3.3092,3400.0],["1996-03-05",3.3092,3.3992,3.3092,3.3992,8800.0],["1996-03-06",3.3092,3.3542,3.3092,3.3542,11000.0],["1996-03-07",3.3092,3.3092,3.3092,3.3092,1200.0],["1996-03-08",3.3092,3.3317,3.3092,3.3092,9200.0],["1996-03-11",3.2642,3.2642,3.2642,3.2642,1400.0],["1996-03-12",3.2642,3.2642,3.2642,3.2642,400.0],["1996-03-13",3.2642,3.2642,3.2642,3.2642,1600.0],["1996-03-14",3.3767,3.3767,3.2642,3.2867,4200.0],["1996-03-15",3.2642,3.3767,3.2642,3.2642,23000.0],["1996-03-18",3.2642,3.2642,3.2642,3.2642,200.0],["1996-03-19",3.2642,3.2642,3.2642,3.2642,2600.0],["1996-03-20",3.2642,3.2642,3.2416,3.2416,9000.0],["1996-03-21",3.2416,3.3317,3.2416,3.3317,6600.0],["1996-03-22",3.3317,3.3317,3.3317,3.3317,800.0],["1996-03-25",3.3317,3.3317,3.2416,3.2416,12600.0],["1996-03-26",3.3317,3.3317,3.1966,3.2416,19400.0],["1996-03-27",3.2416,3.2416,3.2416,3.2416,600.0],["1996-03-28",3.1516,3.1516,3.1516,3.1516,200.0],["1996-03-29",3.1516,3.1516,3.1066,3.1291,13800.0],["1996-04-01",3.1516,3.1516,3.0165,3.1516,4000.0],["1996-04-02",3.1516,3.1516,3.0165,3.0165,2400.0],["1996-04-03",3.0165,3.0165,3.0165,3.0165,1400.0],["1996-04-04",3.0165,3.1516,3.0165,3.1066,10400.0],["1996-04-08",3.0165,3.1066,2.9715,3.1066,4200.0],["1996-04-09",3.1066,3.1066,2.9715,2.9715,4400.0],["1996-04-10",3.1066,3.1066,2.9715,2.9715,1000.0],["1996-04-11",2.9715,3.1066,2.9715,3.1066,8000.0],["1996-04-12",3.1066,3.1066,3.1066,3.1066,1000.0],["1996-04-15",3.1066,3.1066,2.9715,3.1066,2200.0],["1996-04-16",3.1066,3.1066,2.994,3.1066,1400.0],["1996-04-17",2.9715,2.9715,2.9715,2.9715,2000.0],["1996-04-18",2.9715,2.9715,2.9715,2.9715,1000.0],["1996-04-19",2.9715,3.1066,2.9715,2.9715,4400.0],["1996-04-22",2.9715,3.1066,2.9715,3.1066,7200.0],["1996-04-23",2.9715,3.0616,2.9715,3.0165,10000.0],["1996-04-24",3.0616,3.0616,2.9715,2.9715,1400.0],["1996-04-25",2.9715,3.0616,2.9715,3.0616,13000.0],["1996-04-26",3.0616,3.0616,2.9265,2.9265,10200.0],["1996-04-29",3.0616,3.0616,3.0616,3.0616,1200.0],["1996-04-30",2.9265,2.9715,2.7914,2.9715,31200.0],["1996-05-01",2.9715,2.9715,2.9265,2.9265,3000.0],["1996-05-02",2.9265,3.0165,2.9265,3.0165,5600.0],["1996-05-03",2.994,2.994,2.994,2.994,4000.0],["1996-05-06",3.0165,3.0165,3.0165,3.0165,2000.0],["1996-05-07",3.0165,3.0165,3.0165,3.0165,6400.0],["1996-05-08",3.0165,3.0165,2.9265,2.9265,9600.0],["1996-05-09",2.9265,3.0165,2.9265,3.0165,12000.0],["1996-05-10",2.9265,3.0165,2.9265,2.9265,2400.0],["1996-05-13",3.0685,3.0685,2.9769,2.9769,35000.0],["1996-05-14",2.9769,3.0685,2.9769,3.0227,23400.0],["1996-05-15",3.0227,3.0227,3.0227,3.0227,4000.0],["1996-05-16",3.0227,3.0227,2.9769,2.9769,14800.0],["1996-05-17",2.9769,3.0685,2.9769,3.0227,7800.0],["1996-05-20",3.0685,3.0685,2.9769,3.0685,17800.0],["1996-05-21",2.9769,2.9769,2.9769,2.9769,1400.0],["1996-05-22",2.9311,2.9311,2.9311,2.9311,600.0],["1996-05-23",2.9769,3.1143,2.9769,3.0227,18000.0],["1996-05-24",3.1143,3.1143,3.1143,3.1143,200.0],["1996-05-28",2.9769,3.1143,2.9769,3.0456,3200.0],["1996-05-29",3.1143,3.1143,3.0456,3.1143,6000.0],["1996-05-30",2.9769,3.0456,2.9769,3.0456,4000.0],["1996-05-31",2.9769,3.0685,2.9769,3.0227,1400.0],["1996-06-03",3.1143,3.1143,2.9769,2.9769,4200.0],["1996-06-04",3.1143,3.1143,3.1143,3.1143,3800.0],["1996-06-05",2.9769,3.1143,2.9769,2.9769,3800.0],["1996-06-06",2.9769,3.1143,2.9769,3.1143,400.0],["1996-06-07",2.9769,3.0227,2.9769,2.9769,1200.0],["1996-06-10",3.1143,3.1143,2.9769,2.9769,6400.0],["1996-06-11",3.1143,3.1143,2.9769,3.1143,2800.0],["1996-06-12",2.9769,3.0227,2.9769,2.9769,30400.0],["1996-06-13",3.1143,3.1143,2.9769,2.9998,33200.0],["1996-06-14",3.1143,3.1143,2.9769,2.9769,5400.0],["1996-06-17",2.9769,2.9769,2.9769,2.9769,0.0],["1996-06-18",3.1143,3.1143,3.1143,3.1143,200.0],["1996-06-19",3.0685,3.0685,2.9769,3.0685,5600.0],["1996-06-20",3.0685,3.0685,2.9769,2.9769,2800.0],["1996-06-21",2.9769,2.9769,2.9769,2.9769,1000.0],["1996-06-24",2.9769,3.0685,2.9769,3.0456,4200.0],["1996-06-25",3.0456,3.0456,2.9769,3.0456,1400.0],["1996-06-26",2.9769,3.0456,2.9769,3.0456,6800.0],["1996-06-27",3.0456,3.0456,3.0456,3.0456,600.0],["1996-06-28",3.0456,3.0456,3.0456,3.0456,1600.0],["1996-07-01",3.0456,3.0456,3.0112,3.0112,12800.0],["1996-07-02",3.0456,3.0456,2.9769,2.9769,3800.0],["1996-07-03",3.0456,3.0456,3.0227,3.0456,4800.0],["1996-07-05",3.0456,3.0456,2.9769,2.9769,600.0],["1996-07-08",2.9769,3.0456,2.9769,2.9769,5600.0],["1996-07-09",3.0456,3.0456,2.9769,3.0456,12400.0],["1996-07-10",2.9769,3.0456,2.9769,3.0456,3800.0],["1996-07-11",3.0456,3.0456,2.9769,3.0456,1600.0],["1996-07-12",3.0456,3.0456,3.0456,3.0456,2800.0],["1996-07-15",2.9769,3.0456,2.9769,3.0456,1400.0],["1996-07-16",3.0456,3.0456,2.9883,2.9883,400.0],["1996-07-17",2.9311,3.0456,2.9311,3.0456,3800.0],["1996-07-18",3.0456,3.0456,2.9311,2.9311,10000.0],["1996-07-19",2.9311,3.0456,2.9311,3.0456,3800.0],["1996-07-22",3.0456,3.0456,2.9311,3.0456,45000.0],["1996-07-23",3.0456,3.0456,2.9311,2.9311,3000.0],["1996-07-24",3.0456,3.0456,3.0456,3.0456,2000.0],["1996-07-25",2.9311,3.0456,2.9311,2.9769,1200.0],["1996-07-26",2.9769,2.9769,2.9769,2.9769,0.0],["1996-07-29",3.0456,3.0456,2.9311,2.9311,3200.0],["1996-07-30",2.9311,3.0456,2.9311,2.9769,3600.0],["1996-07-31",3.0227,3.0227,3.0227,3.0227,1000.0],["1996-08-01",3.0227,3.0227,2.9311,3.0227,10800.0],["1996-08-02",3.0227,3.0227,3.0227,3.0227,400.0],["1996-08-05",3.0227,3.0227,2.9311,3.0227,4000.0],["1996-08-06",3.0227,3.0227,3.0227,3.0227,800.0],["1996-08-07",3.0227,3.0227,3.0227,3.0227,2200.0],["1996-08-08",3.0227,3.0227,2.9769,3.0227,11400.0],["1996-08-09",3.0227,3.0227,2.9311,2.9311,7800.0],["1996-08-12",3.0227,3.0227,2.9769,2.9769,13000.0],["1996-08-13",3.0747,3.0747,3.0281,3.0514,18200.0],["1996-08-14",3.0514,3.0514,3.0281,3.0281,2000.0],["1996-08-15",3.0514,3.0747,2.9815,2.9815,14000.0],["1996-08-16",3.0747,3.0747,2.9815,2.9815,7200.0],["1996-08-19",3.0747,3.0747,2.9815,3.0747,7200.0],["1996-08-20",2.9815,3.0747,2.9815,3.0281,18800.0],["1996-08-21",3.0747,3.1679,3.0281,3.1213,11400.0],["1996-08-22",3.1213,3.2145,3.0281,3.2145,53200.0],["1996-08-23",3.2145,3.2145,3.2145,3.2145,3000.0],["1996-08-26",3.2145,3.2145,3.0747,3.2145,2000.0],["1996-08-27",3.2145,3.2145,3.2145,3.2145,2600.0],["1996-08-28",3.2145,3.2145,3.2145,3.2145,3400.0],["1996-08-29",3.2144,3.2144,3.0747,3.0747,1400.0],["1996-08-30",3.2144,3.2144,3.0747,3.0747,4800.0],["1996-09-03",3.0747,3.1679,3.0747,3.1679,5600.0],["1996-09-04",3.1679,3.1679,3.0747,3.1679,5200.0],["1996-09-05",3.0747,3.1679,3.0747,3.1679,6600.0],["1996-09-06",3.1679,3.1679,3.1679,3.1679,10600.0],["1996-09-09",3.0747,3.2145,3.0747,3.1679,19200.0],["1996-09-10",3.261,3.261,3.261,3.261,2000.0],["1996-09-11",3.1679,3.261,3.1679,3.261,9800.0],["1996-09-12",3.1679,3.261,3.1679,3.1679,19600.0],["1996-09-13",3.1679,3.261,3.1679,3.1679,7000.0],["1996-09-16",3.261,3.261,3.1679,3.1679,8400.0],["1996-09-17",3.261,3.261,3.1679,3.261,3800.0],["1996-09-18",3.1679,3.261,3.1679,3.261,11000.0],["1996-09-19",3.1679,3.261,3.1679,3.1679,5400.0],["1996-09-20",3.261,3.261,3.1679,3.1679,6800.0],["1996-09-23",3.261,3.261,3.1679,3.1679,4200.0],["1996-09-24",3.1679,3.261,3.1679,3.1679,6200.0],["1996-09-25",3.261,3.261,3.1679,3.261,5200.0],["1996-09-26",3.261,3.261,3.1679,3.261,20000.0],["1996-09-27",3.1679,3.3542,3.1679,3.3542,31400.0],["1996-09-30",3.3076,3.3542,3.2145,3.2145,21200.0],["1996-10-01",3.3076,3.3542,3.3076,3.3542,3000.0],["1996-10-02",3.2145,3.3542,3.2145,3.2145,2400.0],["1996-10-03",3.2145,3.3542,3.2145,3.3542,2000.0],["1996-10-04",3.3542,3.4008,3.2145,3.4008,3600.0],["1996-10-07",3.4008,3.4008,3.4008,3.4008,400.0],["1996-10-08",3.2145,3.4008,3.2145,3.2145,3400.0],["1996-10-09",3.4008,3.4008,3.261,3.261,5800.0],["1996-10-10",3.2145,3.3542,3.2145,3.3542,4200.0],["1996-10-11",3.3542,3.4008,3.2145,3.2145,7000.0],["1996-10-14",3.4008,3.4008,3.4008,3.4008,400.0],["1996-10-15",3.4008,3.4008,3.2145,3.4008,3000.0],["1996-10-16",3.4008,3.4008,3.2145,3.4008,600.0],["1996-10-17",3.4008,3.4008,3.2843,3.2843,4200.0],["1996-10-18",3.2145,3.4008,3.2145,3.2843,4400.0],["1996-10-21",3.4008,3.4008,3.2145,3.2145,1000.0],["1996-10-22",3.4008,3.4008,3.2145,3.2843,4600.0],["1996-10-23",3.2145,3.3542,3.2145,3.261,2600.0],["1996-10-24",3.3542,3.3542,3.2145,3.2145,1600.0],["1996-10-25",3.2145,3.2145,3.2145,3.2145,0.0],["1996-10-28",3.2145,3.3542,3.2145,3.3542,1600.0],["1996-10-29",3.3542,3.3542,3.2145,3.2145,7200.0],["1996-10-30",3.3542,3.4008,3.261,3.3542,7600.0],["1996-10-31",3.261,3.3542,3.261,3.3542,1800.0],["1996-11-01",3.3542,3.3542,3.261,3.3542,1000.0],["1996-11-04",3.3542,3.3542,3.261,3.261,2600.0],["1996-11-05",3.3542,3.3542,3.261,3.3076,1200.0],["1996-11-06",3.261,3.3542,3.261,3.261,6200.0],["1996-11-07",3.261,3.3542,3.2145,3.2145,7200.0],["1996-11-08",3.2145,3.3542,3.2145,3.261,5400.0],["1996-11-11",3.3542,3.3542,3.3542,3.3542,1000.0],["1996-11-12",3.2145,3.3542,3.2145,3.3542,5600.0],["1996-11-13",3.2652,3.4072,3.2652,3.4072,1400.0],["1996-11-14",3.4072,3.4072,3.2652,3.4072,2600.0],["1996-11-15",3.4072,3.4072,3.2652,3.4072,2000.0],["1996-11-18",3.2652,3.4072,3.2652,3.2652,5200.0],["1996-11-19",3.2652,3.4072,3.2652,3.3599,5000.0],["1996-11-20",3.3599,3.3599,3.3599,3.3599,2400.0],["1996-11-21",3.2652,3.3599,3.2652,3.2652,2000.0],["1996-11-22",3.2652,3.3599,3.2652,3.2652,5200.0],["1996-11-25",3.3599,3.3599,3.2652,3.2652,1200.0],["1996-11-26",3.3599,3.3599,3.2652,3.2652,2000.0],["1996-11-27",3.4072,3.4072,3.2652,3.2652,1000.0],["1996-11-29",3.2652,3.2652,3.2652,3.2652,200.0],["1996-12-02",3.2652,3.4072,3.2652,3.2652,5200.0],["1996-12-03",3.4072,3.4072,3.2652,3.2652,2400.0],["1996-12-04",3.4072,3.4072,3.2652,3.2652,9400.0],["1996-12-05",3.2652,3.4072,3.2652,3.2652,14600.0],["1996-12-06",3.2652,3.2652,3.2652,3.2652,3400.0],["1996-12-09",3.2652,3.3599,3.2652,3.2652,2400.0],["1996-12-10",3.3599,3.3599,3.2652,3.2652,5200.0],["1996-12-11",3.2652,3.3126,3.1706,3.2179,12800.0],["1996-12-12",3.2179,3.3126,3.2179,3.2179,5600.0],["1996-12-13",3.2179,3.2652,3.2179,3.2652,7800.0],["1996-12-16",3.2652,3.2652,3.2652,3.2652,200.0],["1996-12-17",3.2652,3.2652,3.2652,3.2652,400.0],["1996-12-18",3.2652,3.2652,3.2652,3.2652,1200.0],["1996-12-19",3.2179,3.2652,3.2179,3.2652,2400.0],["1996-12-20",3.2179,3.2652,3.2179,3.2652,29600.0],["1996-12-23",3.2179,3.3126,3.2179,3.2179,5800.0],["1996-12-24",3.3126,3.3126,3.3126,3.3126,8800.0],["1996-12-26",3.3126,3.3126,3.3126,3.3126,2600.0],["1996-12-27",3.3126,3.3126,3.2416,3.2416,6400.0],["1996-12-30",3.3126,3.3126,3.2179,3.2179,2800.0],["1996-12-31",3.3126,3.3126,3.2179,3.2179,3400.0],["1997-01-02",3.2179,3.2179,3.2179,3.2179,600.0],["1997-01-03",3.3126,3.3126,3.3126,3.3126,1000.0],["1997-01-06",3.3599,3.3599,3.2652,3.2652,5200.0],["1997-01-07",3.2179,3.3599,3.2179,3.3599,800.0],["1997-01-08",3.2179,3.3599,3.2179,3.3126,11200.0],["1997-01-09",3.2179,3.2179,3.2179,3.2179,400.0],["1997-01-10",3.3599,3.3599,3.3126,3.3599,1800.0],["1997-01-13",3.3599,3.3599,3.2179,3.3126,1800.0],["1997-01-14",3.2179,3.3599,3.2179,3.2652,2800.0],["1997-01-15",3.2179,3.3599,3.2179,3.3599,11800.0],["1997-01-16",3.3599,3.3599,3.2179,3.3126,19200.0],["1997-01-17",3.2179,3.3126,3.2179,3.3126,8000.0],["1997-01-20",3.3599,3.3599,3.2179,3.2179,7200.0],["1997-01-21",3.4072,3.4072,3.2179,3.2179,1400.0],["1997-01-22",3.2179,3.2179,3.2179,3.2179,1000.0],["1997-01-23",3.4072,3.4072,3.3126,3.3126,2200.0],["1997-01-24",3.4072,3.4072,3.2179,3.2179,9800.0],["1997-01-27",3.2416,3.2416,3.2416,3.2416,200.0],["1997-01-28",3.4072,3.4072,3.4072,3.4072,3000.0],["1997-01-29",3.4072,3.4072,3.2179,3.2652,4200.0],["1997-01-30",3.2416,3.4072,3.2416,3.2416,9600.0],["1997-01-31",3.3599,3.3599,3.2416,3.3599,1200.0],["1997-02-03",3.3599,3.3599,3.2416,3.2652,5600.0],["1997-02-04",3.2416,3.3599,3.2416,3.3599,6800.0],["1997-02-05",3.2416,3.3599,3.2416,3.2416,2200.0],["1997-02-06",3.3599,3.3599,3.2948,3.2948,600.0],["1997-02-07",3.3599,3.3599,3.2652,3.2652,16600.0],["1997-02-10",3.3599,3.3599,3.2948,3.2948,8200.0],["1997-02-11",3.4072,3.4072,3.2652,3.2652,8200.0],["1997-02-12",3.3191,3.3191,3.3191,3.3191,3800.0],["1997-02-13",3.3191,3.4634,3.3191,3.4634,4000.0],["1997-02-14",3.4634,3.4634,3.3191,3.3191,2800.0],["1997-02-18",3.4634,3.4634,3.3191,3.4514,7800.0],["1997-02-19",3.3191,3.3191,3.3191,3.3191,800.0],["1997-02-20",3.3191,3.4634,3.3191,3.3191,6000.0],["1997-02-21",3.3191,3.3191,3.3191,3.3191,6800.0],["1997-02-24",3.3191,3.4634,3.3191,3.4153,6200.0],["1997-02-25",3.4153,3.4153,3.4153,3.4153,2600.0],["1997-02-26",3.4634,3.4634,3.4634,3.4634,7600.0],["1997-02-27",3.4634,3.4634,3.4634,3.4634,400.0],["1997-02-28",3.4634,3.4634,3.3191,3.3191,1800.0],["1997-03-03",3.3191,3.4634,3.3191,3.4634,5200.0],["1997-03-04",3.4634,3.4634,3.271,3.271,30200.0],["1997-03-05",3.3672,3.3672,3.271,3.3672,2400.0],["1997-03-06",3.271,3.3672,3.271,3.271,7200.0],["1997-03-07",3.271,3.3672,3.271,3.271,6800.0],["1997-03-10",3.271,3.3672,3.271,3.271,10800.0],["1997-03-11",3.3672,3.3672,3.271,3.3672,16200.0],["1997-03-12",3.271,3.3672,3.271,3.3672,9600.0],["1997-03-13",3.3672,3.3672,3.271,3.3432,11000.0],["1997-03-14",3.271,3.271,3.271,3.271,200.0],["1997-03-17",3.271,3.3672,3.271,3.3191,7400.0],["1997-03-18",3.3672,3.3672,3.271,3.3191,16000.0],["1997-03-19",3.271,3.2951,3.271,3.271,8600.0],["1997-03-20",3.271,3.271,3.271,3.271,200.0],["1997-03-21",3.271,3.271,3.271,3.271,2200.0],["1997-03-24",3.271,3.3672,3.271,3.3672,3400.0],["1997-03-25",3.271,3.3672,3.271,3.3672,1600.0],["1997-03-26",3.271,3.3672,3.271,3.271,7400.0],["1997-03-27",3.4394,3.4394,3.271,3.4394,1200.0],["1997-03-31",3.271,3.4394,3.271,3.4394,1600.0],["1997-04-01",3.4394,3.4394,3.271,3.3672,2000.0],["1997-04-02",3.271,3.271,3.271,3.271,2800.0],["1997-04-03",3.271,3.4394,3.271,3.271,10200.0],["1997-04-04",3.271,3.4394,3.271,3.4394,1600.0],["1997-04-07",3.271,3.4394,3.271,3.271,9200.0],["1997-04-08",3.271,3.4153,3.271,3.2951,4600.0],["1997-04-09",3.271,3.3191,3.271,3.3191,1000.0],["1997-04-10",3.4153,3.4153,3.271,3.271,9800.0],["1997-04-11",3.4153,3.4153,3.3191,3.4153,3400.0],["1997-04-14",3.271,3.4153,3.271,3.4153,2000.0],["1997-04-15",3.3672,3.3672,3.3191,3.3432,3000.0],["1997-04-16",3.3432,3.3432,3.3432,3.3432,3000.0],["1997-04-17",3.271,3.271,3.271,3.271,4000.0],["1997-04-18",3.271,3.3672,3.271,3.3672,2400.0],["1997-04-21",3.4093,3.4153,3.3191,3.3191,1800.0],["1997-04-22",3.3672,3.3672,3.3672,3.3672,1800.0],["1997-04-23",3.3672,3.3672,3.3191,3.3191,4200.0],["1997-04-24",3.271,3.4153,3.271,3.4153,1200.0],["1997-04-25",3.271,3.4153,3.271,3.4153,3000.0],["1997-04-28",3.4153,3.4153,3.271,3.3672,2000.0],["1997-04-29",3.3672,3.3672,3.3672,3.3672,1000.0],["1997-04-30",3.3672,3.3672,3.271,3.271,3400.0],["1997-05-01",3.3191,3.3191,3.271,3.271,18200.0],["1997-05-02",3.2229,3.2951,3.2229,3.2951,1400.0],["1997-05-05",3.3191,3.3191,3.2229,3.3191,9600.0],["1997-05-06",3.3191,3.3191,3.1989,3.3191,11200.0],["1997-05-07",3.1989,3.1989,3.1989,3.1989,1800.0],["1997-05-08",3.1989,3.3191,3.1989,3.1989,2200.0],["1997-05-09",3.1989,3.2049,3.1989,3.1989,3400.0],["1997-05-12",3.3191,3.3191,3.1989,3.3191,5400.0],["1997-05-13",3.325,3.3739,3.2516,3.2761,6200.0],["1997-05-14",3.2516,3.3739,3.2516,3.3739,1200.0],["1997-05-15",3.2761,3.2761,3.2516,3.2516,2800.0],["1997-05-16",3.2516,3.2516,3.2027,3.2027,7800.0],["1997-05-19",3.2272,3.325,3.2027,3.325,1200.0],["1997-05-20",3.2027,3.2272,3.2027,3.2272,4600.0],["1997-05-21",3.2027,3.325,3.2027,3.325,2200.0],["1997-05-22",3.325,3.325,3.2027,3.2027,4000.0],["1997-05-23",3.325,3.325,3.2027,3.2027,400.0],["1997-05-27",3.325,3.325,3.2027,3.325,17800.0],["1997-05-28",3.325,3.325,3.2027,3.2272,3200.0],["1997-05-29",3.2027,3.2761,3.2027,3.2761,600.0],["1997-05-30",3.2027,3.325,3.2027,3.2027,2400.0],["1997-06-02",3.2027,3.325,3.2027,3.2761,4000.0],["1997-06-03",3.325,3.325,3.2761,3.3005,6800.0],["1997-06-04",3.2272,3.3005,3.2272,3.3005,2200.0],["1997-06-05",3.2272,3.325,3.2027,3.2027,36000.0],["1997-06-06",3.2272,3.2272,3.2027,3.2027,14600.0],["1997-06-09",3.325,3.325,3.2027,3.325,5200.0],["1997-06-10",3.325,3.325,3.325,3.325,2400.0],["1997-06-11",3.325,3.325,3.2027,3.2761,9600.0],["1997-06-12",3.2027,3.325,3.2027,3.325,5200.0],["1997-06-13",3.325,3.325,3.2027,3.2027,9600.0],["1997-06-16",3.2027,3.2027,3.2027,3.2027,2600.0],["1997-06-17",3.325,3.325,3.2027,3.325,4600.0],["1997-06-18",3.2027,3.325,3.2027,3.325,8400.0],["1997-06-19",3.325,3.325,3.2516,3.2516,21600.0],["1997-06-20",3.2272,3.325,3.2272,3.2272,14800.0],["1997-06-23",3.3739,3.3739,3.2272,3.2272,9200.0],["1997-06-24",3.3983,3.3983,3.2272,3.2761,8800.0],["1997-06-25",3.3739,3.3739,3.3005,3.3005,5200.0],["1997-06-26",3.2272,3.3739,3.2272,3.3739,9000.0],["1997-06-27",3.325,3.325,3.325,3.325,2000.0],["1997-06-30",3.3739,3.3739,3.3739,3.3739,12600.0],["1997-07-01",3.325,3.325,3.2272,3.325,5600.0],["1997-07-02",3.325,3.325,3.2027,3.2027,16200.0],["1997-07-03",3.2027,3.325,3.2027,3.2027,6000.0],["1997-07-07",3.325,3.325,3.2027,3.2027,10000.0],["1997-07-08",3.2027,3.325,3.2027,3.2027,4600.0],["1997-07-09",3.2027,3.325,3.2027,3.2272,3800.0],["1997-07-10",3.2272,3.325,3.2027,3.2272,4000.0],["1997-07-11",3.2027,3.325,3.2027,3.325,7800.0],["1997-07-14",3.2272,3.3494,3.2027,3.2272,7200.0],["1997-07-15",3.2272,3.3739,3.2272,3.325,6800.0],["1997-07-16",3.325,3.3983,3.325,3.3983,3400.0],["1997-07-17",3.2272,3.3739,3.2272,3.2272,12000.0],["1997-07-18",3.2272,3.2761,3.2272,3.2272,7000.0],["1997-07-21",3.3739,3.3739,3.2272,3.325,3600.0],["1997-07-22",3.3739,3.3739,3.325,3.3739,1800.0],["1997-07-23",3.3739,3.3739,3.2272,3.2272,9600.0],["1997-07-24",3.2272,3.3739,3.2272,3.2761,4200.0],["1997-07-25",3.2272,3.3983,3.2272,3.2272,5200.0],["1997-07-28",3.3983,3.3983,3.2272,3.3005,12200.0],["1997-07-29",3.3983,3.4228,3.2272,3.2761,8600.0],["1997-07-30",3.3983,3.3983,3.2272,3.2761,4800.0],["1997-07-31",3.3983,3.3983,3.2272,3.325,3400.0],["1997-08-01",3.3983,3.3983,3.2761,3.325,11400.0],["1997-08-04",3.325,3.4228,3.2761,3.4228,11400.0],["1997-08-05",3.4228,3.5695,3.2761,3.5695,33400.0],["1997-08-06",3.5695,3.5695,3.4228,3.5695,23000.0],["1997-08-07",3.5695,3.5695,3.4228,3.5695,9600.0],["1997-08-08",3.5695,3.6184,3.4228,3.6184,4400.0],["1997-08-11",3.6184,3.6184,3.4228,3.6184,12600.0],["1997-08-12",3.545,3.6184,3.545,3.6184,18400.0],["1997-08-13",3.7733,3.7733,3.5747,3.7236,11200.0],["1997-08-14",3.5747,3.7733,3.5747,3.7236,27600.0],["1997-08-15",3.6243,3.8229,3.6243,3.7981,8400.0],["1997-08-18",3.6243,3.7981,3.6243,3.6243,5800.0],["1997-08-19",3.7981,3.7981,3.6243,3.6243,1600.0],["1997-08-20",3.7981,3.7981,3.6243,3.7981,7600.0],["1997-08-21",3.7981,3.7981,3.6243,3.6243,4400.0],["1997-08-22",3.7981,3.7981,3.6243,3.7733,7800.0],["1997-08-25",3.6243,3.7733,3.6243,3.7733,2200.0],["1997-08-26",3.6243,3.7733,3.6243,3.6243,4000.0],["1997-08-27",3.6243,3.7733,3.6243,3.674,12600.0],["1997-08-28",3.6243,3.6243,3.6243,3.6243,1400.0],["1997-08-29",3.7484,3.7484,3.6243,3.6243,7400.0],["1997-09-02",3.6243,3.674,3.6243,3.674,3200.0],["1997-09-03",3.6243,3.7733,3.6243,3.6243,22000.0],["1997-09-04",3.6243,3.7236,3.6243,3.7236,34000.0],["1997-09-05",3.6243,3.7236,3.6243,3.6864,15600.0],["1997-09-08",3.7236,3.7236,3.6243,3.6243,11600.0],["1997-09-09",3.6243,3.674,3.6243,3.6243,3200.0],["1997-09-10",3.6243,3.6243,3.6243,3.6243,0.0],["1997-09-11",3.6243,3.7236,3.6243,3.7236,3000.0],["1997-09-12",3.6243,3.7236,3.6243,3.6243,9000.0],["1997-09-15",3.6988,3.7236,3.6243,3.7236,7200.0],["1997-09-16",3.6243,3.6243,3.6243,3.6243,1000.0],["1997-09-17",3.6243,3.7236,3.6243,3.7236,7800.0],["1997-09-18",3.6243,3.674,3.6243,3.6243,25000.0],["1997-09-19",3.674,3.7236,3.6243,3.6491,6800.0],["1997-09-22",3.674,3.674,3.6243,3.6243,800.0],["1997-09-23",3.674,3.7236,3.6243,3.674,9000.0],["1997-09-24",3.674,3.674,3.6243,3.6243,14200.0],["1997-09-25",3.6243,3.6988,3.6243,3.6243,2800.0],["1997-09-26",3.6988,3.6988,3.6988,3.6988,400.0],["1997-09-29",3.6243,3.674,3.6243,3.674,11400.0],["1997-09-30",3.5995,3.5995,3.5995,3.5995,2200.0],["1997-10-01",3.5995,3.6491,3.5995,3.5995,3400.0],["1997-10-02",3.5995,3.6243,3.5995,3.6243,1000.0],["1997-10-03",3.6243,3.6243,3.6243,3.6243,2400.0],["1997-10-06",3.5995,3.674,3.5995,3.674,5600.0],["1997-10-07",3.6491,3.6988,3.6243,3.6988,6800.0],["1997-10-08",3.6988,3.6988,3.5995,3.6243,11200.0],["1997-10-09",3.5995,3.6988,3.5995,3.6243,6600.0],["1997-10-10",3.6243,3.7236,3.6243,3.6491,11000.0],["1997-10-13",3.6491,3.7236,3.6491,3.6491,6400.0],["1997-10-14",3.7236,3.7236,3.674,3.674,2200.0],["1997-10-15",3.7236,3.7236,3.674,3.674,4400.0],["1997-10-16",3.7236,3.7236,3.674,3.674,2600.0],["1997-10-17",3.6491,3.7236,3.6491,3.6491,6200.0],["1997-10-20",3.7236,3.7236,3.674,3.674,2200.0],["1997-10-21",3.7236,3.7236,3.6491,3.7236,1800.0],["1997-10-22",3.7236,3.7236,3.6492,3.674,3200.0],["1997-10-23",3.674,3.674,3.6243,3.6243,3200.0],["1997-10-24",3.674,3.674,3.674,3.674,800.0],["1997-10-27",3.6243,3.674,3.6243,3.6243,3800.0],["1997-10-28",3.5995,3.674,3.5995,3.674,6000.0],["1997-10-29",3.674,3.674,3.5995,3.5995,19800.0],["1997-10-30",3.5747,3.6491,3.5747,3.6491,11400.0],["1997-10-31",3.5747,3.6243,3.5747,3.5871,7600.0],["1997-11-03",3.5747,3.6243,3.5747,3.6243,7200.0],["1997-11-04",3.6243,3.6243,3.5995,3.5995,6600.0],["1997-11-05",3.6243,3.6243,3.5995,3.6243,8000.0],["1997-11-06",3.6243,3.6243,3.6243,3.6243,1800.0],["1997-11-07",3.6243,3.6243,3.5995,3.5995,10200.0],["1997-11-10",3.6491,3.6491,3.6491,3.6491,400.0],["1997-11-11",3.6243,3.7236,3.6243,3.7236,7400.0],["1997-11-12",3.7811,3.7811,3.6803,3.6803,10600.0],["1997-11-13",3.7811,3.7811,3.6929,3.7811,5000.0],["1997-11-14",3.737,3.7811,3.737,3.7559,3400.0],["1997-11-17",3.7559,3.7811,3.7055,3.7307,13800.0],["1997-11-18",3.7307,3.7811,3.7307,3.7811,9600.0],["1997-11-19",3.7811,3.8315,3.7559,3.7559,9400.0],["1997-11-20",3.7937,3.8315,3.7559,3.7559,6800.0],["1997-11-21",3.7559,3.7811,3.7559,3.7811,3800.0],["1997-11-24",3.7811,3.8315,3.7559,3.7559,8400.0],["1997-11-25",3.7559,3.8315,3.7559,3.7811,23800.0],["1997-11-26",3.8315,3.8315,3.8063,3.8063,3400.0],["1997-11-28",3.8567,3.8567,3.7811,3.7811,600.0],["1997-12-01",3.7811,3.8567,3.7811,3.8567,1000.0],["1997-12-02",3.7811,3.8567,3.7811,3.8567,11400.0],["1997-12-03",3.7811,3.8315,3.7811,3.8315,15400.0],["1997-12-04",3.7811,3.8567,3.7811,3.8315,12000.0],["1997-12-05",3.8063,3.8567,3.7811,3.8315,9400.0],["1997-12-08",3.8063,3.8567,3.8063,3.8567,12400.0],["1997-12-09",3.7811,3.8567,3.7811,3.8315,5200.0],["1997-12-10",3.7811,3.8315,3.7811,3.8315,4000.0],["1997-12-11",3.7811,3.7811,3.7811,3.7811,11000.0],["1997-12-12",3.7811,3.7811,3.7307,3.7307,3800.0],["1997-12-15",3.7811,3.8567,3.7559,3.8567,20600.0],["1997-12-16",3.7811,3.9323,3.7811,3.7811,33200.0],["1997-12-17",3.8315,3.8315,3.7811,3.7811,2400.0],["1997-12-18",3.9071,3.9323,3.9071,3.9323,7800.0],["1997-12-19",3.9323,3.9575,3.9323,3.9575,7000.0],["1997-12-22",4.008,4.4869,4.008,4.4869,12800.0],["1997-12-23",4.2852,4.2852,4.1844,4.1844,7600.0],["1997-12-24",4.4365,4.4365,4.2852,4.2852,4000.0],["1997-12-26",4.3861,4.3861,4.2096,4.2096,1600.0],["1997-12-29",4.2096,4.3861,4.2096,4.3609,13800.0],["1997-12-30",4.3861,4.4365,4.3357,4.4365,23800.0],["1997-12-31",4.4869,4.5373,4.4365,4.5373,5200.0],["1998-01-02",4.5373,4.5373,4.3861,4.3861,5800.0],["1998-01-05",4.3861,4.4365,4.3861,4.4365,9400.0],["1998-01-06",4.5373,4.5373,4.3861,4.3861,4200.0],["1998-01-07",4.3861,4.4869,4.3861,4.4869,2400.0],["1998-01-08",4.3861,4.4869,4.3861,4.3861,15000.0],["1998-01-09",4.3861,4.4869,4.3861,4.4869,7600.0],["1998-01-12",4.3357,4.3357,4.3357,4.3357,800.0],["1998-01-13",4.4869,4.4869,4.2348,4.2348,10800.0],["1998-01-14",4.3357,4.3357,4.2348,4.2348,5400.0],["1998-01-15",4.3357,4.3357,4.3357,4.3357,200.0],["1998-01-16",4.3357,4.3861,4.2348,4.3861,8200.0],["1998-01-20",4.3861,4.3861,4.2348,4.2348,1200.0],["1998-01-21",4.2348,4.3861,4.1844,4.1844,5400.0],["1998-01-22",4.1844,4.1844,4.1844,4.1844,1000.0],["1998-01-23",4.2474,4.2474,4.2474,4.2474,2000.0],["1998-01-26",4.1844,4.2348,4.1844,4.1844,6600.0],["1998-01-27",4.1844,4.1844,4.1844,4.1844,2000.0],["1998-01-28",4.1844,4.2348,4.1844,4.2348,5000.0],["1998-01-29",4.2348,4.2852,4.1718,4.2852,3800.0],["1998-01-30",4.2852,4.2852,4.1718,4.1718,3200.0],["1998-02-02",4.26,4.26,4.1592,4.1592,2400.0],["1998-02-03",4.1592,4.2348,4.1592,4.2348,2600.0],["1998-02-04",4.2348,4.2348,4.1592,4.2348,3800.0],["1998-02-05",4.1592,4.1592,4.1592,4.1592,2000.0],["1998-02-06",4.1592,4.1844,4.134,4.134,10600.0],["1998-02-09",4.1844,4.1844,4.1844,4.1844,3200.0],["1998-02-10",4.1844,4.1844,4.1088,4.1844,5200.0],["1998-02-11",4.1088,4.134,4.1088,4.1088,1000.0],["1998-02-12",4.1671,4.2438,4.1671,4.2438,7200.0],["1998-02-13",4.1671,4.2182,4.1671,4.2182,2000.0],["1998-02-17",4.1671,4.2182,4.1671,4.1671,3200.0],["1998-02-18",4.1671,4.2182,4.1671,4.1671,8400.0],["1998-02-19",4.2438,4.2438,4.1671,4.1671,6800.0],["1998-02-20",4.2438,4.2438,4.1671,4.2438,3400.0],["1998-02-23",4.2438,4.2693,4.2182,4.2693,8800.0],["1998-02-24",4.2693,4.2693,4.1671,4.1671,4200.0],["1998-02-25",4.2438,4.2438,4.1671,4.2182,5600.0],["1998-02-26",4.1671,4.1671,4.1671,4.1671,17000.0],["1998-02-27",4.2182,4.2182,4.2182,4.2182,400.0],["1998-03-02",4.1543,4.1543,4.1159,4.1543,7600.0],["1998-03-03",4.1926,4.1926,4.1671,4.1671,12000.0],["1998-03-04",4.1671,4.1799,4.1671,4.1671,13200.0],["1998-03-05",4.1671,4.1671,4.1671,4.1671,200.0],["1998-03-06",4.1671,4.1926,4.1671,4.1671,12400.0],["1998-03-09",4.1671,4.1799,4.1671,4.1799,22200.0],["1998-03-10",4.2438,4.2438,4.1799,4.1799,1400.0],["1998-03-11",4.2438,4.2438,4.1799,4.2438,3200.0],["1998-03-12",4.2182,4.2182,4.2182,4.2182,400.0],["1998-03-13",4.1799,4.1799,4.1799,4.1799,3000.0],["1998-03-16",4.1799,4.2182,4.1799,4.1799,11600.0],["1998-03-17",4.2182,4.2182,4.1415,4.1415,2000.0],["1998-03-18",4.1415,4.1671,4.1415,4.1671,4600.0],["1998-03-19",4.1415,4.2182,4.1415,4.2182,2400.0],["1998-03-20",4.1415,4.1926,4.1415,4.1926,2600.0],["1998-03-23",4.1415,4.1926,4.1415,4.1926,4600.0],["1998-03-24",4.1415,4.1415,4.1415,4.1415,6000.0],["1998-03-25",4.1671,4.1926,4.1671,4.1926,1200.0],["1998-03-26",4.1159,4.1671,4.1159,4.1159,5000.0],["1998-03-27",4.0904,4.1671,4.0904,4.1671,3400.0],["1998-03-30",4.1415,4.1415,4.0904,4.0904,1600.0],["1998-03-31",4.1671,4.1671,4.0648,4.0904,2600.0],["1998-04-01",4.1415,4.1415,4.0648,4.0648,7200.0],["1998-04-02",4.0648,4.1159,4.0648,4.1159,4800.0],["1998-04-03",4.1159,4.1159,4.0648,4.0648,2000.0],["1998-04-06",4.0648,4.0904,3.9881,3.9881,12400.0],["1998-04-07",3.9881,3.9881,3.9881,3.9881,5200.0],["1998-04-08",4.0648,4.0648,3.9881,3.9881,2800.0],["1998-04-09",3.9881,4.0393,3.9881,4.0393,2800.0],["1998-04-13",3.9881,4.0904,3.9498,3.9881,18200.0],["1998-04-14",4.0137,4.0393,3.937,4.0393,9800.0],["1998-04-15",4.0904,4.0904,4.0393,4.0393,3800.0],["1998-04-16",4.0393,4.0393,4.0393,4.0393,0.0],["1998-04-17",4.0393,4.0904,4.0393,4.0904,1800.0],["1998-04-20",4.0904,4.0904,3.9881,3.9881,2800.0],["1998-04-21",3.9881,4.0904,3.9881,4.0904,6000.0],["1998-04-22",4.0137,4.0137,4.0137,4.0137,4800.0],["1998-04-23",4.0137,4.0137,4.0137,4.0137,4400.0],["1998-04-24",4.0137,4.0648,3.9881,4.0648,3800.0],["1998-04-27",3.9881,4.0648,3.9881,3.9881,10600.0],["1998-04-28",3.937,3.9626,3.937,3.9626,2600.0],["1998-04-29",3.937,4.0904,3.937,3.9626,2400.0],["1998-04-30",4.0393,4.0904,3.937,4.0904,7000.0],["1998-05-01",4.0904,4.0904,3.9881,4.0265,12600.0],["1998-05-04",4.0904,4.1159,4.0904,4.1159,13800.0],["1998-05-05",4.1415,4.1415,4.1159,4.1159,1600.0],["1998-05-06",4.1159,4.2438,4.1159,4.2438,5200.0],["1998-05-07",4.1159,4.2438,4.1159,4.2438,3000.0],["1998-05-08",4.1671,4.2949,4.0904,4.1926,13400.0],["1998-05-11",4.2949,4.346,4.1926,4.346,11200.0],["1998-05-12",4.2949,4.2949,4.2949,4.2949,2400.0],["1998-05-13",4.354,4.354,4.2503,4.2762,13600.0],["1998-05-14",4.2503,4.2503,4.2244,4.2244,8000.0],["1998-05-15",4.1467,4.1467,4.1467,4.1467,400.0],["1998-05-18",4.3022,4.3022,4.3022,4.3022,1000.0],["1998-05-19",4.1467,4.3022,4.1467,4.3022,3200.0],["1998-05-20",4.2503,4.2503,4.2503,4.2503,5800.0],["1998-05-21",4.1467,4.1467,4.1467,4.1467,2200.0],["1998-05-22",4.2503,4.2503,4.1207,4.2503,1200.0],["1998-05-26",4.1207,4.1207,4.043,4.043,4800.0],["1998-05-27",4.1467,4.1467,4.0948,4.0948,6000.0],["1998-05-28",4.1726,4.354,4.1726,4.3022,19400.0],["1998-05-29",4.3022,4.3022,4.1467,4.1596,1000.0],["1998-06-01",4.1467,4.4058,4.1467,4.2762,19800.0],["1998-06-02",4.4058,4.4058,4.2503,4.354,4200.0],["1998-06-03",4.2633,4.4058,4.2633,4.2633,1200.0],["1998-06-04",4.2503,4.3022,4.2503,4.3022,3800.0],["1998-06-05",4.354,4.354,4.2503,4.2503,3600.0],["1998-06-08",4.354,4.354,4.2503,4.2503,2800.0],["1998-06-09",4.2244,4.354,4.2244,4.354,2400.0],["1998-06-10",4.2374,4.2374,4.2374,4.2374,1000.0],["1998-06-11",4.354,4.354,4.2244,4.2244,5200.0],["1998-06-12",4.2244,4.2244,4.1985,4.1985,10200.0],["1998-06-15",4.1467,4.1467,4.0948,4.0948,6600.0],["1998-06-16",4.1467,4.1467,4.1467,4.1467,6000.0],["1998-06-17",4.2244,4.2244,4.1467,4.1726,8200.0],["1998-06-18",4.1467,4.1467,3.9912,4.0689,22400.0],["1998-06-19",4.0948,4.0948,4.0948,4.0948,5800.0],["1998-06-22",4.0948,4.0948,4.0948,4.0948,2600.0],["1998-06-23",3.9912,4.0948,3.9912,4.0948,9800.0],["1998-06-24",4.0754,4.1467,4.0754,4.0948,14200.0],["1998-06-25",4.0948,4.2244,4.0948,4.0948,20400.0],["1998-06-26",4.1467,4.1467,4.1467,4.1467,3400.0],["1998-06-29",4.0948,4.2244,4.0948,4.2244,14000.0],["1998-06-30",4.3281,4.3281,4.1726,4.1985,11000.0],["1998-07-01",4.3022,4.3022,4.1726,4.2503,13000.0],["1998-07-02",4.2503,4.3022,4.2244,4.2503,9000.0],["1998-07-06",4.3281,4.354,4.2762,4.354,22600.0],["1998-07-07",4.354,4.354,4.2762,4.3151,9200.0],["1998-07-08",4.3799,4.3799,4.3022,4.3086,2600.0],["1998-07-09",4.3022,4.3281,4.2503,4.2503,11600.0],["1998-07-10",4.3022,4.3281,4.2244,4.3022,6000.0],["1998-07-13",4.354,4.354,4.2503,4.2503,600.0],["1998-07-14",4.2503,4.3022,4.2503,4.3022,2000.0],["1998-07-15",4.354,4.354,4.3022,4.354,9400.0],["1998-07-16",4.3799,4.3799,4.3799,4.3799,200.0],["1998-07-17",4.2503,4.3799,4.2503,4.3799,4000.0],["1998-07-20",4.3799,4.3799,4.2503,4.354,9800.0],["1998-07-21",4.4317,4.4317,4.2892,4.4058,2800.0],["1998-07-22",4.3281,4.4317,4.3281,4.4317,10000.0],["1998-07-23",4.4317,4.4317,4.354,4.3799,5600.0],["1998-07-24",4.3281,4.3799,4.3281,4.3799,3600.0],["1998-07-27",4.4058,4.4577,4.4058,4.4058,12000.0],["1998-07-28",4.4577,4.5613,4.4577,4.4577,11400.0],["1998-07-29",4.4577,4.4577,4.4577,4.4577,400.0],["1998-07-30",4.5613,4.5613,4.4577,4.5613,3600.0],["1998-07-31",4.4706,4.4706,4.4706,4.4706,600.0],["1998-08-03",4.4577,4.5095,4.4577,4.5095,7000.0],["1998-08-04",4.5095,4.5095,4.4058,4.4058,15200.0],["1998-08-05",4.354,4.4577,4.354,4.4577,2800.0],["1998-08-06",4.4058,4.4836,4.3799,4.4317,2600.0],["1998-08-07",4.4317,4.4577,4.4317,4.4577,6400.0],["1998-08-10",4.4058,4.4058,4.4058,4.4058,3800.0],["1998-08-11",4.5095,4.5354,4.4058,4.4836,7800.0],["1998-08-12",4.596,4.596,4.4909,4.5435,12200.0],["1998-08-13",4.4909,4.5697,4.4909,4.4909,3200.0],["1998-08-14",4.4909,4.5435,4.4647,4.5172,11200.0],["1998-08-17",4.4647,4.5172,4.4647,4.4647,4600.0],["1998-08-18",4.5172,4.5172,4.4647,4.4647,2200.0],["1998-08-19",4.5172,4.5697,4.4647,4.5697,7800.0],["1998-08-20",4.5697,4.5697,4.4647,4.4647,5800.0],["1998-08-21",4.4647,4.5435,4.4647,4.4647,3400.0],["1998-08-24",4.5172,4.5172,4.4647,4.5172,15800.0],["1998-08-25",4.4647,4.5172,4.4647,4.5172,7800.0],["1998-08-26",4.5172,4.5172,4.5172,4.5172,400.0],["1998-08-27",4.5172,4.5172,4.4647,4.4647,6800.0],["1998-08-28",4.4647,4.4647,4.4647,4.4647,200.0],["1998-08-31",4.5172,4.5172,4.3596,4.3596,19800.0],["1998-09-01",4.4647,4.4647,4.4121,4.4647,3200.0],["1998-09-02",4.4647,4.5172,4.3071,4.3071,4000.0],["1998-09-03",4.3071,4.4384,4.3071,4.4384,2600.0],["1998-09-04",4.4384,4.5172,4.2283,4.4121,12600.0],["1998-09-08",4.4121,4.4121,4.3859,4.3859,10800.0],["1998-09-09",4.2546,4.3859,4.2546,4.3859,600.0],["1998-09-10",4.2546,4.3596,4.2546,4.3596,8600.0],["1998-09-11",4.3596,4.3596,4.3596,4.3596,0.0],["1998-09-14",4.3596,4.4121,4.3596,4.3695,7800.0],["1998-09-15",4.4121,4.4121,4.4121,4.4121,2600.0],["1998-09-16",4.4121,4.4121,4.4121,4.4121,1200.0],["1998-09-17",4.3859,4.3859,4.3859,4.3859,1200.0],["1998-09-18",4.3859,4.4121,4.3071,4.3071,12200.0],["1998-09-21",4.4121,4.4121,4.3071,4.3071,4000.0],["1998-09-22",4.3071,4.4647,4.3071,4.4647,2400.0],["1998-09-23",4.4647,4.4647,4.3596,4.3596,2000.0],["1998-09-24",4.3596,4.3596,4.3596,4.3596,1600.0],["1998-09-25",4.4647,4.4647,4.3334,4.4647,8800.0],["1998-09-28",4.4121,4.4647,4.3334,4.4647,5800.0],["1998-09-29",4.4647,4.5041,4.4647,4.5041,15400.0],["1998-09-30",4.5041,4.5041,4.4647,4.5041,9200.0],["1998-10-01",4.5172,4.6222,4.4647,4.5172,7000.0],["1998-10-02",4.6222,4.7273,4.5697,4.6748,7000.0],["1998-10-05",4.6748,4.7536,4.6748,4.7536,11400.0],["1998-10-06",4.7798,4.9505,4.7798,4.9505,15000.0],["1998-10-07",5.0424,5.0424,4.7536,4.7798,18000.0],["1998-10-08",4.9374,4.9374,4.7536,4.8323,5400.0],["1998-10-09",4.7798,4.8323,4.7273,4.8323,11600.0],["1998-10-12",4.8323,4.9505,4.7798,4.8323,14800.0],["1998-10-13",4.8849,4.8849,4.7798,4.7798,1800.0],["1998-10-14",4.8849,5.0162,4.7798,5.0162,5600.0],["1998-10-15",4.9374,4.9374,4.8323,4.8323,2400.0],["1998-10-16",4.8455,4.9374,4.7667,4.8061,4600.0],["1998-10-19",4.9374,4.9374,4.7273,4.7667,3600.0],["1998-10-20",4.7667,4.7667,4.6485,4.6485,4400.0],["1998-10-21",4.6748,4.7273,4.6748,4.7273,4800.0],["1998-10-22",4.7273,4.7273,4.6485,4.7273,4200.0],["1998-10-23",4.7273,4.8061,4.6748,4.6748,14600.0],["1998-10-26",4.7273,4.7798,4.6748,4.7273,14400.0],["1998-10-27",4.7798,4.7798,4.5697,4.5697,5800.0],["1998-10-28",4.7536,4.7536,4.7273,4.7536,2000.0],["1998-10-29",4.701,4.7536,4.6222,4.6222,16600.0],["1998-10-30",4.6222,4.7536,4.6222,4.6748,10200.0],["1998-11-02",4.7536,4.7536,4.7536,4.7536,1200.0],["1998-11-03",4.8323,5.0424,4.8323,4.9374,27800.0],["1998-11-04",5.0424,5.1212,4.9899,5.1212,4600.0],["1998-11-05",5.0424,5.0424,4.9374,5.0424,14000.0],["1998-11-06",4.9111,5.0424,4.8849,5.0424,10200.0],["1998-11-09",4.9374,4.9899,4.8849,4.8849,9600.0],["1998-11-10",4.9768,5.0162,4.9768,5.0162,29600.0],["1998-11-11",5.0424,5.0424,5.0424,5.0424,800.0],["1998-11-12",5.1052,5.1052,5.0254,5.1052,3000.0],["1998-11-13",5.0786,5.0786,5.0254,5.052,6200.0],["1998-11-16",5.052,5.0786,5.052,5.052,6400.0],["1998-11-17",5.052,5.1052,5.0387,5.1052,6800.0],["1998-11-18",5.1052,5.1052,5.0387,5.1052,4000.0],["1998-11-19",5.1052,5.185,5.1052,5.1052,15400.0],["1998-11-20",5.185,5.185,5.1052,5.1185,15600.0],["1998-11-23",5.185,5.2116,5.0919,5.2116,5000.0],["1998-11-24",5.1052,5.3179,5.1052,5.3179,10800.0],["1998-11-25",5.3179,5.3179,5.3179,5.3179,3000.0],["1998-11-27",5.1584,5.3179,5.1584,5.1584,1800.0],["1998-11-30",5.3179,5.3179,5.3179,5.3179,2000.0],["1998-12-01",5.2116,5.3179,5.2116,5.2647,13600.0],["1998-12-02",5.3445,5.3445,5.2913,5.2913,9800.0],["1998-12-03",5.2913,5.3977,5.2913,5.2913,11200.0],["1998-12-04",5.3445,5.3977,5.2913,5.3977,4400.0],["1998-12-07",5.3977,5.3977,5.2913,5.3179,26400.0],["1998-12-08",5.3179,5.4775,5.3179,5.4509,25600.0],["1998-12-09",5.4243,5.4243,5.2913,5.3179,33400.0],["1998-12-10",5.3179,5.3711,5.2381,5.3179,12000.0],["1998-12-11",5.3179,5.3179,5.3179,5.3179,0.0],["1998-12-14",5.3445,5.3445,5.2381,5.2381,8600.0],["1998-12-15",5.3179,5.3179,5.3179,5.3179,600.0],["1998-12-16",5.2381,5.2381,5.1052,5.1584,161400.0],["1998-12-17",5.1717,5.2116,5.1584,5.1983,25400.0],["1998-12-18",5.2116,5.2116,5.1584,5.1584,21200.0],["1998-12-21",5.1052,5.1584,5.1052,5.1318,11400.0],["1998-12-22",5.1318,5.2116,5.1052,5.1717,35800.0],["1998-12-23",5.2116,5.2116,5.1584,5.2116,13800.0],["1998-12-24",5.2116,5.2647,5.2116,5.2116,23400.0],["1998-12-28",5.2116,5.2514,5.185,5.2381,26000.0],["1998-12-29",5.2647,5.2647,5.1584,5.185,25600.0],["1998-12-30",5.185,5.2248,5.1584,5.1983,29000.0],["1998-12-31",5.1983,5.2249,5.1584,5.1584,32000.0],["1999-01-04",5.2381,5.2381,5.1717,5.2249,12000.0],["1999-01-05",5.1584,5.2514,5.1584,5.2381,9600.0],["1999-01-06",5.2116,5.2514,5.1584,5.2514,30200.0],["1999-01-07",5.2514,5.2514,5.185,5.2381,21200.0],["1999-01-08",5.2514,5.2514,5.2116,5.2514,4400.0],["1999-01-11",5.2514,5.2647,5.2116,5.2647,30400.0],["1999-01-12",5.2913,5.2913,5.185,5.2647,26400.0],["1999-01-13",5.2116,5.2381,5.1318,5.2381,22800.0],["1999-01-14",5.2381,5.2381,5.185,5.1983,2600.0],["1999-01-15",5.185,5.2381,5.185,5.2381,1000.0],["1999-01-19",5.2381,5.2381,5.1584,5.2116,7200.0],["1999-01-20",5.1318,5.2116,5.1318,5.2116,6400.0],["1999-01-21",5.1584,5.2381,5.1318,5.1584,8400.0],["1999-01-22",5.2381,5.2647,5.1584,5.1584,2800.0],["1999-01-25",5.185,5.2381,5.185,5.2381,6800.0],["1999-01-26",5.2116,5.2647,5.2116,5.2647,7600.0],["1999-01-27",5.185,5.2647,5.1052,5.1584,10200.0],["1999-01-28",5.2116,5.2381,5.1052,5.1185,13600.0],["1999-01-29",5.185,5.2381,5.1052,5.1052,6600.0],["1999-02-01",5.1052,5.185,4.9722,5.052,19800.0],["1999-02-02",4.9457,5.052,4.8925,4.9988,6000.0],["1999-02-03",4.8925,4.8925,4.7329,4.8393,12000.0],["1999-02-04",4.8393,4.8393,4.7064,4.7064,9000.0],["1999-02-05",4.7064,4.8393,4.6798,4.7064,7400.0],["1999-02-08",4.6798,4.7064,4.5734,4.5734,13000.0],["1999-02-09",4.6532,4.7329,4.5734,4.5734,13600.0],["1999-02-10",4.7329,4.7861,4.6798,4.7861,11000.0],["1999-02-11",4.7419,4.7958,4.715,4.7419,6600.0],["1999-02-12",4.7958,4.7958,4.7958,4.7958,3400.0],["1999-02-16",4.7958,4.7958,4.7958,4.7958,800.0],["1999-02-17",4.7958,4.8228,4.7958,4.8228,3400.0],["1999-02-18",4.7419,4.8228,4.6342,4.6342,10800.0],["1999-02-19",4.7419,4.7419,4.5264,4.6881,9800.0],["1999-02-22",4.6881,4.6881,4.6072,4.6342,8000.0],["1999-02-23",4.6072,4.6881,4.6072,4.6342,17800.0],["1999-02-24",4.6611,4.6881,4.6611,4.6881,10600.0],["1999-02-25",4.6342,4.6881,4.6342,4.6881,3800.0],["1999-02-26",4.6881,4.6881,4.6342,4.6881,4800.0],["1999-03-01",4.6342,4.6881,4.6072,4.6072,10600.0],["1999-03-02",4.6611,4.6881,4.6072,4.6881,13400.0],["1999-03-03",4.715,4.715,4.715,4.715,2600.0],["1999-03-04",4.7419,4.7958,4.715,4.715,13800.0],["1999-03-05",4.7554,4.7554,4.6881,4.6881,15000.0],["1999-03-08",4.8497,4.8497,4.6746,4.7958,7200.0],["1999-03-09",4.7958,4.7958,4.7419,4.7958,4800.0],["1999-03-10",4.7958,4.7958,4.7958,4.7958,6400.0],["1999-03-11",4.8228,4.8228,4.7554,4.7554,1200.0],["1999-03-12",4.7958,4.8497,4.7554,4.7554,15200.0],["1999-03-15",4.7554,4.8497,4.7554,4.7689,13800.0],["1999-03-16",4.8228,4.8228,4.7554,4.7824,4800.0],["1999-03-17",4.8497,4.8497,4.7958,4.7958,6800.0],["1999-03-18",4.8228,5.4829,4.7958,5.3886,50200.0],["1999-03-19",5.3886,5.3886,5.1191,5.3616,6800.0],["1999-03-22",5.3886,5.3886,5.1191,5.1191,5400.0],["1999-03-23",5.0652,5.1461,4.9305,4.9305,13400.0],["1999-03-24",5.1461,5.1461,4.9575,5.1461,5800.0],["1999-03-25",4.9575,5.1461,4.9575,5.1461,15400.0],["1999-03-26",5.2,5.2,4.9844,4.9844,4200.0],["1999-03-29",4.9844,5.0922,4.9844,5.0922,3200.0],["1999-03-30",4.9844,5.2,4.9844,5.2,9200.0],["1999-03-31",5.2,5.2539,5.0653,5.2539,27400.0],["1999-04-01",5.173,5.2269,4.9575,5.0652,24600.0],["1999-04-05",5.0383,5.0383,5.0114,5.0383,5400.0],["1999-04-06",4.9844,5.0383,4.8767,5.0114,6400.0],["1999-04-07",4.8767,5.0114,4.8497,4.9507,13200.0],["1999-04-08",4.8497,4.9575,4.8228,4.8497,4200.0],["1999-04-09",4.8497,4.8767,4.8497,4.8767,1800.0],["1999-04-12",4.8497,4.8497,4.8228,4.8228,4000.0],["1999-04-13",4.8901,4.8901,4.8228,4.8228,8600.0],["1999-04-14",4.8767,4.8767,4.7958,4.7958,10200.0],["1999-04-15",4.7958,4.7958,4.7958,4.7958,600.0],["1999-04-16",4.8362,4.8362,4.7958,4.7958,3600.0],["1999-04-19",4.7958,4.8362,4.7958,4.8362,4200.0],["1999-04-20",4.8362,4.8362,4.7958,4.8362,4400.0],["1999-04-21",4.7958,4.8497,4.7419,4.7419,6400.0],["1999-04-22",4.8228,4.8228,4.7958,4.7958,21800.0],["1999-04-23",4.8228,4.8228,4.7958,4.7958,20800.0],["1999-04-26",4.8497,4.8497,4.8497,4.8497,600.0],["1999-04-27",4.8497,4.8497,4.7689,4.7689,21000.0],["1999-04-28",4.7689,4.7958,4.7689,4.7958,7800.0],["1999-04-29",4.7958,4.7958,4.7689,4.7689,15600.0],["1999-04-30",4.7689,4.7958,4.7689,4.7689,7400.0],["1999-05-03",4.7689,4.8228,4.7419,4.7824,5200.0],["1999-05-04",4.7419,4.8228,4.6881,4.6881,18600.0],["1999-05-05",4.7689,4.7689,4.7419,4.7419,1000.0],["1999-05-06",4.7689,4.7689,4.6611,4.7689,11000.0],["1999-05-07",4.688,4.7689,4.688,4.7689,5600.0],["1999-05-10",4.7689,4.7689,4.688,4.7689,6000.0],["1999-05-11",4.7689,4.7689,4.7419,4.7689,3400.0],["1999-05-12",4.8333,4.8333,4.7787,4.7787,9800.0],["1999-05-13",4.806,4.8333,4.7787,4.8333,10200.0],["1999-05-14",4.8333,4.8606,4.7787,4.806,20400.0],["1999-05-17",4.8333,4.8333,4.8333,4.8333,4400.0],["1999-05-18",4.9152,5.0245,4.9152,4.9699,31200.0],["1999-05-19",4.9152,5.0245,4.8879,5.0245,4000.0],["1999-05-20",4.9152,5.0245,4.8879,5.0245,7400.0],["1999-05-21",5.0518,5.0518,5.0518,5.0518,2000.0],["1999-05-24",4.9699,5.0518,4.9699,5.0518,12000.0],["1999-05-25",5.0518,5.0518,4.9152,4.9426,2000.0],["1999-05-26",5.0791,5.1337,5.0791,5.1337,52800.0],["1999-05-27",5.0791,5.161,5.0518,5.161,17000.0],["1999-05-28",5.161,5.1883,5.161,5.1747,3800.0],["1999-06-01",5.1747,5.4204,5.1747,5.4068,15000.0],["1999-06-02",5.3522,5.5433,5.3522,5.5433,19800.0],["1999-06-03",5.4614,5.5706,5.4614,5.516,24200.0],["1999-06-04",5.6252,5.6252,5.516,5.5433,16200.0],["1999-06-07",5.5433,5.5979,5.516,5.516,9000.0],["1999-06-08",5.6252,5.6252,5.5706,5.5979,7000.0],["1999-06-09",5.4887,5.4887,5.4887,5.4887,1200.0],["1999-06-10",5.4887,5.5706,5.4887,5.4887,7800.0],["1999-06-11",5.4887,5.5706,5.4887,5.5706,11400.0],["1999-06-14",5.4887,5.5706,5.4887,5.4887,2800.0],["1999-06-15",5.4887,5.5706,5.4887,5.4887,4000.0],["1999-06-16",5.5706,5.5706,5.4887,5.4887,13200.0],["1999-06-17",5.4887,5.5706,5.4887,5.4887,5400.0],["1999-06-18",5.4887,5.5706,5.4887,5.5706,3000.0],["1999-06-21",5.5706,5.5706,5.4887,5.5706,76000.0],["1999-06-22",5.4887,5.5706,5.4887,5.5706,1200.0],["1999-06-23",5.516,5.5706,5.516,5.516,2000.0],["1999-06-24",5.516,5.5433,5.516,5.5433,9800.0],["1999-06-25",5.5433,5.5706,5.4887,5.5706,4600.0],["1999-06-28",5.5706,5.5706,5.5433,5.5706,6600.0],["1999-06-29",5.516,5.5433,5.516,5.516,4000.0],["1999-06-30",5.5296,5.5433,5.4887,5.4887,21200.0],["1999-07-01",5.4614,5.4887,5.4614,5.4887,7800.0],["1999-07-02",5.5023,5.557,5.4887,5.5433,39000.0],["1999-07-06",5.5433,5.557,5.4887,5.516,7400.0],["1999-07-07",5.4887,5.5706,5.4887,5.5706,12600.0],["1999-07-08",5.5706,5.5706,5.516,5.516,22600.0],["1999-07-09",5.5979,5.5979,5.4887,5.5706,5800.0],["1999-07-12",5.5979,5.5979,5.4887,5.516,2600.0],["1999-07-13",5.5979,5.5979,5.5706,5.5706,2000.0],["1999-07-14",5.5706,5.5979,5.516,5.5706,25600.0],["1999-07-15",5.5979,5.6252,5.5706,5.5706,10400.0],["1999-07-16",5.6252,5.6252,5.6252,5.6252,1800.0],["1999-07-19",5.5979,5.5979,5.5979,5.5979,1200.0],["1999-07-20",5.5979,5.6252,5.5979,5.5979,9200.0],["1999-07-21",5.6525,5.7344,5.5706,5.7344,29200.0],["1999-07-22",5.7345,5.7345,5.6252,5.6252,4600.0],["1999-07-23",5.7345,5.7345,5.6252,5.6252,400.0],["1999-07-26",5.7345,5.7345,5.6252,5.6252,3200.0],["1999-07-27",5.6525,5.6798,5.6525,5.6798,2600.0],["1999-07-28",5.6525,5.6798,5.6252,5.6798,4200.0],["1999-07-29",5.6798,5.6798,5.6252,5.6252,2200.0],["1999-07-30",5.6798,5.6798,5.6252,5.6525,5800.0],["1999-08-02",5.6252,5.6525,5.5706,5.5706,10800.0],["1999-08-03",5.5433,5.5433,5.5433,5.5433,400.0],["1999-08-04",5.5433,5.6252,5.5433,5.5706,4200.0],["1999-08-05",5.5979,5.5979,5.5843,5.5979,1600.0],["1999-08-06",5.5979,5.5979,5.5433,5.5843,11200.0],["1999-08-09",5.5433,5.5843,5.5433,5.5843,3400.0],["1999-08-10",5.5433,5.5843,5.5433,5.5433,13600.0],["1999-08-11",5.5706,5.5706,5.5433,5.5433,11200.0],["1999-08-12",5.6085,5.6085,5.6085,5.6085,37600.0],["1999-08-13",5.6085,5.6361,5.6085,5.6361,2000.0],["1999-08-16",5.6361,5.6361,5.6085,5.6085,1800.0],["1999-08-17",5.6085,5.8019,5.6085,5.8019,7600.0],["1999-08-18",5.8019,5.8019,5.6914,5.7881,3000.0],["1999-08-19",5.7466,5.94,5.7466,5.94,54800.0],["1999-08-20",5.94,6.2716,5.94,6.2716,52400.0],["1999-08-23",6.2716,6.3268,6.1473,6.2992,25200.0],["1999-08-24",6.2992,6.3821,6.244,6.3821,52000.0],["1999-08-25",6.2992,6.5755,6.2992,6.4926,53600.0],["1999-08-26",6.5755,6.5755,6.3821,6.5755,24800.0],["1999-08-27",6.9347,8.7305,6.686,8.7305,132000.0],["1999-08-30",7.3767,8.1779,6.9623,7.0728,120200.0],["1999-08-31",6.8518,7.0175,6.2992,6.6307,174400.0],["1999-09-01",6.6031,7.0728,6.6031,7.0728,63400.0],["1999-09-02",6.8518,7.2386,6.8518,6.907,35800.0],["1999-09-03",6.838,6.9899,6.8241,6.8932,26000.0],["1999-09-07",6.9623,7.2938,6.8518,7.2938,55200.0],["1999-09-08",7.2938,7.6115,7.2386,7.3905,50200.0],["1999-09-09",7.3767,7.4043,7.1281,7.1281,26400.0],["1999-09-10",7.1004,7.1281,7.0175,7.1281,19000.0],["1999-09-13",7.0037,7.1833,7.0037,7.1557,13800.0],["1999-09-14",7.1004,7.1281,7.0728,7.0728,24000.0],["1999-09-15",7.0175,7.2662,7.0175,7.1557,45000.0],["1999-09-16",7.2109,7.2662,7.0728,7.0728,13000.0],["1999-09-17",7.0728,7.1281,6.9899,7.0728,7200.0],["1999-09-20",6.9899,7.0728,6.9623,7.0175,24200.0],["1999-09-21",6.9623,7.0175,6.8518,6.8794,22800.0],["1999-09-22",6.8518,6.907,6.8518,6.8518,22400.0],["1999-09-23",6.8518,6.8794,6.686,6.686,25600.0],["1999-09-24",6.7413,6.7413,6.6307,6.6307,15600.0],["1999-09-27",6.6307,6.6584,6.6307,6.6307,17200.0],["1999-09-28",6.7413,6.7413,6.6584,6.6584,13800.0],["1999-09-29",6.6584,6.686,6.6584,6.686,22000.0],["1999-09-30",6.6584,6.686,6.6584,6.6584,13200.0],["1999-10-01",6.6584,6.686,6.6584,6.686,4000.0],["1999-10-04",6.686,6.7689,6.6584,6.7689,2800.0],["1999-10-05",6.686,6.7413,6.686,6.7136,9400.0],["1999-10-06",6.686,6.7136,6.686,6.686,8200.0],["1999-10-07",6.686,6.686,6.686,6.686,6200.0],["1999-10-08",6.686,6.7136,6.6584,6.6584,9600.0],["1999-10-11",6.686,6.686,6.686,6.686,17600.0],["1999-10-12",6.686,6.6998,6.686,6.6998,4200.0],["1999-10-13",6.6307,6.686,6.5479,6.5755,12600.0],["1999-10-14",6.5755,6.6307,6.5755,6.6031,5200.0],["1999-10-15",6.6031,6.6031,6.5202,6.5755,20600.0],["1999-10-18",6.5755,6.5755,6.5755,6.5755,400.0],["1999-10-19",6.5755,6.5755,6.5202,6.5755,10400.0],["1999-10-20",6.6031,6.6031,6.5202,6.5202,6800.0],["1999-10-21",6.5202,6.6031,6.5202,6.5479,5800.0],["1999-10-22",6.686,6.686,6.6307,6.6307,1000.0],["1999-10-25",6.6307,6.6307,6.5202,6.5202,11000.0],["1999-10-26",6.6031,6.6031,6.5617,6.5617,1600.0],["1999-10-27",6.5479,6.6307,6.5479,6.6307,8000.0],["1999-10-28",6.6031,6.6307,6.5755,6.6031,8600.0],["1999-10-29",6.6307,7.0728,6.6031,6.8518,30600.0],["1999-11-01",6.7965,6.9623,6.7965,6.9623,14600.0],["1999-11-02",6.8518,7.3491,6.8518,7.0452,21400.0],["1999-11-03",7.0728,7.2662,7.0728,7.1833,14600.0],["1999-11-04",7.1281,7.2109,6.7136,6.7136,14400.0],["1999-11-05",6.8241,6.907,6.686,6.907,10800.0],["1999-11-08",7.0175,7.0175,6.8794,7.0175,16000.0],["1999-11-09",7.0452,7.3491,7.0175,7.1833,26200.0],["1999-11-10",7.1956,7.4187,6.9167,7.2514,22000.0],["1999-11-11",7.1398,7.1398,6.9725,7.0561,10000.0],["1999-11-12",7.0282,7.1677,7.0003,7.1677,20400.0],["1999-11-15",7.1119,7.3071,7.1119,7.3071,6800.0],["1999-11-16",7.1119,7.2514,7.1119,7.2514,6200.0],["1999-11-17",7.1398,7.2514,7.1398,7.1956,3200.0],["1999-11-18",7.1956,7.2514,7.0282,7.0561,30800.0],["1999-11-19",6.9725,7.1956,6.9446,7.0282,11200.0],["1999-11-22",7.0282,8.0044,7.0282,7.7534,104600.0],["1999-11-23",7.837,7.8649,7.3629,7.7813,33800.0],["1999-11-24",7.8092,7.8092,7.7255,7.8092,20400.0],["1999-11-26",7.7534,7.8092,7.7534,7.7813,11000.0],["1999-11-29",7.7673,7.9486,7.6976,7.7255,24000.0],["1999-11-30",7.7813,7.9207,7.7255,7.7255,21000.0],["1999-12-01",7.7534,7.7534,7.586,7.6976,15800.0],["1999-12-02",7.8092,7.8649,7.7255,7.7255,10600.0],["1999-12-03",7.6976,7.7813,7.6697,7.6976,9000.0],["1999-12-06",7.7255,7.7255,7.586,7.586,5400.0],["1999-12-07",7.6418,7.6418,7.2793,7.2793,21000.0],["1999-12-08",7.4466,7.4466,6.8609,7.2514,13000.0],["1999-12-09",7.1398,7.1398,6.8888,6.8888,22600.0],["1999-12-10",6.8888,7.0561,6.8888,6.9167,17800.0],["1999-12-13",6.9167,7.1398,6.8609,7.1398,22000.0],["1999-12-14",7.0282,7.1956,7.0282,7.0561,15200.0],["1999-12-15",7.0561,7.3071,7.0561,7.3071,33000.0],["1999-12-16",7.3629,7.3629,7.1956,7.1956,12000.0],["1999-12-17",7.1398,7.4187,7.1398,7.3629,12400.0],["1999-12-20",7.3908,7.4187,7.3071,7.3071,9000.0],["1999-12-21",7.3629,7.3629,7.1398,7.2514,4800.0],["1999-12-22",7.1398,7.1398,6.9725,6.9725,3800.0],["1999-12-23",6.9725,7.1398,6.9725,6.9864,15200.0],["1999-12-27",7.084,7.2514,7.084,7.084,6200.0],["1999-12-28",7.1398,7.1398,6.8051,6.8051,13000.0],["1999-12-29",6.9725,7.0282,6.9306,7.0003,11800.0],["1999-12-30",7.0561,7.0561,6.8609,6.8609,8600.0],["1999-12-31",7.0282,7.1398,7.0282,7.1398,4200.0],["2000-01-03",7.084,7.084,6.9167,7.0282,5600.0],["2000-01-04",6.9167,6.9725,6.9167,6.9167,10400.0],["2000-01-05",6.9167,6.9725,6.8609,6.9167,22400.0],["2000-01-06",6.9167,6.9725,6.9167,6.9446,3600.0],["2000-01-07",6.9446,6.9725,6.9446,6.9725,16400.0],["2000-01-10",6.9446,7.0004,6.9167,6.9167,22200.0],["2000-01-11",6.9167,6.9585,6.9167,6.9167,9200.0],["2000-01-12",6.9446,7.1119,6.9446,7.084,15600.0],["2000-01-13",7.1398,7.1398,7.0143,7.1398,16600.0],["2000-01-14",7.1398,7.1398,7.0282,7.1119,15400.0],["2000-01-18",7.0561,7.1119,7.0282,7.1119,5000.0],["2000-01-19",7.1119,7.1119,6.9725,7.0003,5600.0],["2000-01-20",6.9725,7.0422,6.9725,7.0422,9800.0],["2000-01-21",7.0422,7.0561,6.9725,7.0561,9000.0],["2000-01-24",7.0282,7.0561,7.0004,7.0561,1600.0],["2000-01-25",7.0143,7.0561,7.0143,7.0143,7200.0],["2000-01-26",6.9446,7.0282,6.9446,6.9446,8400.0],["2000-01-27",6.9167,7.1398,6.8888,6.8888,17200.0],["2000-01-28",6.8609,7.0282,6.8051,6.8051,5200.0],["2000-01-31",6.8051,6.8888,6.8051,6.833,9600.0],["2000-02-01",6.8051,6.8051,6.7354,6.7354,5800.0],["2000-02-02",6.7354,6.7912,6.7354,6.7772,10800.0],["2000-02-03",6.7354,6.8051,6.7214,6.7214,6000.0],["2000-02-04",6.8051,6.8051,6.7493,6.7493,6200.0],["2000-02-07",6.7214,6.8051,6.6936,6.7214,5200.0],["2000-02-08",6.7493,6.8051,6.7214,6.7214,4600.0],["2000-02-09",6.7215,6.8051,6.7215,6.7493,3800.0],["2000-02-10",6.7214,6.7214,6.6657,6.7214,9800.0],["2000-02-11",6.7902,6.7902,6.0295,6.1703,26800.0],["2000-02-14",6.5366,6.5366,6.1985,6.3112,17000.0],["2000-02-15",6.3112,6.5366,6.1985,6.1985,16600.0],["2000-02-16",6.1985,6.3112,6.1985,6.3112,3200.0],["2000-02-17",6.2267,6.3112,6.1703,6.1703,7200.0],["2000-02-18",6.1985,6.1985,5.9449,6.0858,7800.0],["2000-02-22",6.0295,6.114,6.0013,6.0576,10200.0],["2000-02-23",6.0858,6.114,5.8604,5.9731,23800.0],["2000-02-24",5.8322,5.9731,5.8041,5.8041,39400.0],["2000-02-25",5.8041,6.0013,5.8041,5.9168,10000.0],["2000-02-28",5.9168,6.0858,5.9168,6.0858,7800.0],["2000-02-29",6.0013,6.114,5.635,5.9449,33400.0],["2000-03-01",5.9168,5.9731,5.9168,5.9168,6600.0],["2000-03-02",5.8322,6.0013,5.8322,6.0013,6800.0],["2000-03-03",6.0013,6.0013,5.8604,5.8886,5200.0],["2000-03-06",5.9449,6.2267,5.8886,6.1422,15000.0],["2000-03-07",6.2267,6.6211,6.1563,6.5366,23600.0],["2000-03-08",6.5507,7.0438,6.5507,6.8747,27800.0],["2000-03-09",6.9592,6.9874,6.762,6.762,6800.0],["2000-03-10",6.8747,6.9311,6.7338,6.7338,8000.0],["2000-03-13",6.7338,6.8465,6.7338,6.7338,18200.0],["2000-03-14",6.7339,6.9311,6.4239,6.4239,10600.0],["2000-03-15",6.4239,6.4239,6.3112,6.3112,14600.0],["2000-03-16",6.5084,6.5366,6.5084,6.5084,8600.0],["2000-03-17",6.4803,6.5366,6.4803,6.5366,1000.0],["2000-03-20",6.5085,6.5366,6.3676,6.4239,7200.0],["2000-03-21",6.3394,6.4239,6.3394,6.3957,4200.0],["2000-03-22",6.5084,6.5084,6.3676,6.3676,4400.0],["2000-03-23",6.4803,6.5084,6.2549,6.2549,9000.0],["2000-03-24",6.3394,6.5084,6.3394,6.5084,12400.0],["2000-03-27",6.5366,6.593,6.4239,6.593,11000.0],["2000-03-28",6.5366,6.5648,6.4803,6.4803,6200.0],["2000-03-29",6.4803,6.5366,6.4803,6.5366,20400.0],["2000-03-30",6.4239,6.5366,6.4239,6.5366,26200.0],["2000-03-31",6.5366,6.5366,6.5366,6.5366,20600.0],["2000-04-03",6.5366,6.5648,6.5366,6.5366,16000.0],["2000-04-04",6.5507,6.5648,6.5366,6.5366,3200.0],["2000-04-05",6.5366,6.593,6.5366,6.5366,37200.0],["2000-04-06",6.5366,6.6211,6.5366,6.5366,9400.0],["2000-04-07",6.5366,6.5366,6.5084,6.5084,7000.0],["2000-04-10",6.5366,6.5789,6.5366,6.5366,19800.0],["2000-04-11",6.5366,6.593,6.5366,6.5366,5200.0],["2000-04-12",6.5366,6.5366,6.5366,6.5366,13000.0],["2000-04-13",6.5366,6.593,6.5366,6.5366,24200.0],["2000-04-14",6.5366,6.5366,6.5366,6.5366,30200.0],["2000-04-17",6.5366,6.5366,6.5366,6.5366,7000.0],["2000-04-18",6.5366,6.593,6.5366,6.5366,16400.0],["2000-04-19",6.5366,6.5366,6.4521,6.5366,32800.0],["2000-04-20",6.4521,6.5366,6.4521,6.4803,13400.0],["2000-04-24",6.4803,6.4803,6.3676,6.4803,21200.0],["2000-04-25",6.4803,6.5085,6.4803,6.4803,15200.0],["2000-04-26",6.5648,6.5648,6.5084,6.5507,7400.0],["2000-04-27",6.5507,6.5648,6.4239,6.4239,67800.0],["2000-04-28",6.4239,6.5507,6.4239,6.5225,16200.0],["2000-05-01",6.5366,6.5366,6.4239,6.4239,800.0],["2000-05-02",6.5084,6.5084,6.3676,6.3676,4400.0],["2000-05-03",6.3676,6.4803,6.3676,6.4803,800.0],["2000-05-04",6.3676,6.4521,6.283,6.3112,25400.0],["2000-05-05",6.4521,6.4521,6.283,6.4521,2000.0],["2000-05-08",6.4239,6.4239,6.3535,6.3535,1600.0],["2000-05-09",6.3112,6.3394,6.1422,6.3112,18200.0],["2000-05-10",6.1422,6.3112,6.1422,6.2267,5800.0],["2000-05-11",6.3817,6.3817,6.3674,6.3817,20000.0],["2000-05-12",6.4672,6.4956,6.4387,6.4672,17800.0],["2000-05-15",6.4671,6.5241,6.4387,6.4387,13400.0],["2000-05-16",6.4672,6.4956,6.4672,6.4672,6400.0],["2000-05-17",6.4672,6.5241,6.4672,6.4956,2400.0],["2000-05-18",6.4672,6.4956,6.4244,6.4956,35200.0],["2000-05-19",6.4956,6.6096,6.4956,6.6096,10200.0],["2000-05-22",6.5669,6.5811,6.5669,6.5811,400.0],["2000-05-23",6.5669,6.6096,6.5526,6.5526,12800.0],["2000-05-24",6.5241,6.6096,6.5241,6.6096,10200.0],["2000-05-25",6.6381,6.6381,6.5811,6.6381,5200.0],["2000-05-26",6.7236,6.7236,6.5526,6.5526,18800.0],["2000-05-30",6.6096,6.6096,6.6096,6.6096,1200.0],["2000-05-31",6.5526,6.7236,6.5526,6.6096,2200.0],["2000-06-01",6.6381,6.7521,6.5241,6.5526,13200.0],["2000-06-02",6.5526,6.6666,6.5526,6.6666,14800.0],["2000-06-05",6.6381,6.6381,6.6096,6.6096,3000.0],["2000-06-06",6.6666,6.6666,6.6381,6.6381,3000.0],["2000-06-07",6.6381,6.6666,6.5526,6.5811,7800.0],["2000-06-08",6.6096,6.6096,6.5811,6.5811,8600.0],["2000-06-09",6.6096,6.6238,6.6096,6.6238,44200.0],["2000-06-12",6.6666,6.7805,6.6381,6.6381,8800.0],["2000-06-13",6.7236,6.7236,6.6096,6.6666,29800.0],["2000-06-14",6.6666,6.7236,6.6238,6.6238,11800.0],["2000-06-15",6.6666,6.6951,6.6096,6.6666,9800.0],["2000-06-16",6.6238,6.6666,6.6096,6.6096,18000.0],["2000-06-19",6.5811,6.6381,6.5811,6.6096,15200.0],["2000-06-20",6.5811,6.6096,6.5811,6.5811,15800.0],["2000-06-21",6.5526,6.5811,6.5241,6.5241,13600.0],["2000-06-22",6.6096,6.6096,6.5811,6.6096,26800.0],["2000-06-23",6.6381,6.6381,6.5526,6.6096,10800.0],["2000-06-26",6.5811,6.6096,6.5526,6.5526,47800.0],["2000-06-27",6.5811,6.5811,6.5241,6.5526,7400.0],["2000-06-28",6.5384,6.5811,6.5384,6.5811,11800.0],["2000-06-29",6.6096,6.6096,6.5811,6.6096,32800.0],["2000-06-30",6.5526,6.5526,6.5241,6.5241,16600.0],["2000-07-03",6.5241,6.6096,6.5241,6.6096,9600.0],["2000-07-05",6.5241,6.6096,6.5241,6.5526,10000.0],["2000-07-06",6.5526,6.5526,6.3247,6.3817,21800.0],["2000-07-07",6.4671,6.4671,6.3817,6.3817,800.0],["2000-07-10",6.3817,6.3817,6.3532,6.3532,1600.0],["2000-07-11",6.3532,6.4102,6.2962,6.3817,9000.0],["2000-07-12",6.3247,6.3532,6.1395,6.1395,8000.0],["2000-07-13",6.1395,6.2392,6.1395,6.2392,2400.0],["2000-07-14",6.2962,6.3817,6.2107,6.2392,13400.0],["2000-07-17",6.2677,6.2962,6.1823,6.2392,14800.0],["2000-07-18",6.1538,6.2962,6.1538,6.2962,6600.0],["2000-07-19",6.2962,6.2962,6.2677,6.2677,4400.0],["2000-07-20",6.225,6.3532,6.225,6.3532,23400.0],["2000-07-21",6.3532,6.3532,6.2392,6.2392,6000.0],["2000-07-24",6.3532,6.3532,6.2535,6.2677,6000.0],["2000-07-25",6.2677,6.3817,6.2677,6.3817,10000.0],["2000-07-26",6.3817,6.3817,6.2962,6.2962,7600.0],["2000-07-27",6.3674,6.3817,6.2677,6.3817,10400.0],["2000-07-28",6.2677,6.3817,6.2677,6.3532,12000.0],["2000-07-31",6.2392,6.3817,6.2392,6.3817,16200.0],["2000-08-01",6.3532,6.3817,6.3247,6.3817,13800.0],["2000-08-02",6.3247,6.4102,6.3247,6.4102,15000.0],["2000-08-03",6.3247,6.3817,6.3247,6.3817,7200.0],["2000-08-04",6.3817,6.3817,6.3247,6.3389,7200.0],["2000-08-07",6.3247,6.3817,6.3247,6.3817,10800.0],["2000-08-08",6.3817,6.3817,6.3532,6.3817,14400.0],["2000-08-09",6.3247,6.4102,6.3247,6.3247,20000.0],["2000-08-10",6.4102,6.4387,6.3817,6.3817,7200.0],["2000-08-11",6.5384,6.5672,6.452,6.5672,6800.0],["2000-08-14",6.5096,6.7976,6.5096,6.7976,18800.0],["2000-08-15",6.6824,6.8264,6.6248,6.6824,24600.0],["2000-08-16",6.7112,6.7112,6.6248,6.6248,12200.0],["2000-08-17",6.7688,6.9128,6.7688,6.8552,18600.0],["2000-08-18",6.884,6.9128,6.74,6.74,13000.0],["2000-08-21",6.7688,6.7688,6.7112,6.7112,3200.0],["2000-08-22",6.7112,6.7112,6.6824,6.6824,2600.0],["2000-08-23",6.6824,6.74,6.6824,6.74,3400.0],["2000-08-24",6.74,6.7688,6.6248,6.6248,8400.0],["2000-08-25",6.74,6.74,6.6248,6.6248,2400.0],["2000-08-28",6.6392,6.812,6.5096,6.7976,43800.0],["2000-08-29",6.6536,6.74,6.6248,6.74,13200.0],["2000-08-30",6.6536,6.6536,6.5096,6.5096,2400.0],["2000-08-31",6.5672,6.7112,6.452,6.7112,10600.0],["2000-09-01",6.452,6.7976,6.452,6.452,2600.0],["2000-09-05",6.5672,6.7688,6.5672,6.6248,19600.0],["2000-09-06",6.5816,6.7688,6.5816,6.596,5200.0],["2000-09-07",6.6824,6.6824,6.5672,6.5672,10400.0],["2000-09-08",6.5816,6.6824,6.5672,6.5816,13800.0],["2000-09-11",6.5816,6.6248,6.5816,6.6248,5000.0],["2000-09-12",6.5816,6.6824,6.5816,6.5816,7000.0],["2000-09-13",6.6392,6.6392,6.4232,6.4808,46200.0],["2000-09-14",6.5672,6.6248,6.5672,6.5816,4800.0],["2000-09-15",6.5816,6.6248,6.5816,6.5816,3200.0],["2000-09-18",6.6104,6.6824,6.6104,6.6824,3600.0],["2000-09-19",6.6824,6.6824,6.5672,6.5672,7000.0],["2000-09-20",6.5672,6.7112,6.5672,6.7112,12400.0],["2000-09-21",6.596,6.596,6.5672,6.5672,17200.0],["2000-09-22",6.5672,6.6248,6.5672,6.5672,3800.0],["2000-09-25",6.5672,6.7112,6.5672,6.6968,6400.0],["2000-09-26",6.5816,6.6824,6.5816,6.6824,10400.0],["2000-09-27",6.6824,6.6824,6.5816,6.6104,16200.0],["2000-09-28",6.5816,6.668,6.5816,6.668,13400.0],["2000-09-29",6.6248,6.7688,6.6248,6.74,4000.0],["2000-10-02",6.6248,6.7976,6.6248,6.7976,7000.0],["2000-10-03",6.8552,6.8552,6.596,6.6104,8200.0],["2000-10-04",6.596,6.7832,6.596,6.668,15000.0],["2000-10-05",6.5816,6.74,6.5528,6.5528,30800.0],["2000-10-06",6.6248,6.6248,6.5528,6.6248,8800.0],["2000-10-09",6.6824,6.74,6.5672,6.6536,5400.0],["2000-10-10",6.5528,6.6536,6.5528,6.6536,1200.0],["2000-10-11",6.6248,6.6824,6.6248,6.6824,2200.0],["2000-10-12",6.5816,6.6824,6.5816,6.596,2000.0],["2000-10-13",6.5816,6.6536,6.5816,6.5816,7800.0],["2000-10-16",6.6824,6.6824,6.5672,6.5672,22200.0],["2000-10-17",6.5816,6.7112,6.5672,6.5672,19000.0],["2000-10-18",6.5672,6.5672,6.5672,6.5672,2400.0],["2000-10-19",6.5528,6.596,6.5528,6.596,3000.0],["2000-10-20",6.596,6.6536,6.596,6.6536,1600.0],["2000-10-23",6.6536,6.6824,6.596,6.6104,4600.0],["2000-10-24",6.6536,6.6536,6.6536,6.6536,4000.0],["2000-10-25",6.6536,6.6536,6.5816,6.5816,5200.0],["2000-10-26",6.6536,6.6536,6.6536,6.6536,200.0],["2000-10-27",6.5816,6.6824,6.5672,6.5672,22200.0],["2000-10-30",6.5096,6.5096,6.2215,6.5096,9000.0],["2000-10-31",6.74,6.74,6.2791,6.2791,5400.0],["2000-11-01",6.5672,6.6824,6.5672,6.6536,4200.0],["2000-11-02",6.6824,6.6824,6.2791,6.2791,4800.0],["2000-11-03",6.3656,6.3656,6.3656,6.3656,3800.0],["2000-11-06",6.38,6.5384,6.38,6.5384,4600.0],["2000-11-07",6.452,6.5384,6.3944,6.5384,8400.0],["2000-11-08",6.5672,6.5672,6.5672,6.5672,400.0],["2000-11-09",6.4664,6.5672,6.452,6.452,3400.0],["2000-11-10",6.5096,6.5096,6.5096,6.5096,400.0],["2000-11-13",6.5818,6.5818,6.4362,6.4362,1400.0],["2000-11-14",6.4362,6.5527,6.4071,6.5527,8200.0],["2000-11-15",6.5527,6.5527,6.4653,6.4653,2600.0],["2000-11-16",6.4653,6.5527,6.4653,6.4653,2600.0],["2000-11-17",6.5527,6.5527,6.4071,6.4071,1000.0],["2000-11-20",6.4071,6.5527,6.4071,6.4071,6600.0],["2000-11-21",6.4071,6.4653,6.4071,6.4653,13000.0],["2000-11-22",6.4071,6.6983,6.4071,6.5381,24600.0],["2000-11-24",6.6837,6.6837,6.6109,6.6837,5600.0],["2000-11-27",6.5818,6.7128,6.4689,6.5235,13200.0],["2000-11-28",6.5527,6.7565,6.5527,6.6692,14400.0],["2000-11-29",6.7274,6.7274,6.6983,6.6983,1600.0],["2000-11-30",6.7274,6.873,6.7274,6.8148,13400.0],["2000-12-01",6.8876,6.9021,6.8876,6.9021,5600.0],["2000-12-04",6.9021,6.9021,6.7857,6.9021,5400.0],["2000-12-05",6.9021,7.0186,6.8876,6.9458,15400.0],["2000-12-06",7.0186,7.0478,6.9167,6.975,19000.0],["2000-12-07",7.0041,7.106,6.9604,7.106,18400.0],["2000-12-08",6.9895,7.3099,6.9895,7.3099,21200.0],["2000-12-11",7.2516,7.5865,7.2516,7.5865,23400.0],["2000-12-12",7.5865,7.5865,7.339,7.4555,11800.0],["2000-12-13",7.3681,7.4409,7.2225,7.2371,8000.0],["2000-12-14",7.2662,7.4264,7.2662,7.4264,6200.0],["2000-12-15",7.2807,7.4846,7.2807,7.4555,11800.0],["2000-12-18",7.339,7.5429,7.1934,7.3972,17200.0],["2000-12-19",7.5137,7.8632,7.5137,7.6593,13800.0],["2000-12-20",7.6302,7.7467,7.5137,7.5137,5000.0],["2000-12-21",7.5283,7.7467,7.5137,7.572,14400.0],["2000-12-22",7.5429,7.8923,7.4409,7.8632,6400.0],["2000-12-26",7.8923,7.9069,7.572,7.572,4000.0],["2000-12-27",7.6011,7.8632,7.572,7.805,11400.0],["2000-12-28",7.7904,7.805,7.7904,7.805,1600.0],["2000-12-29",7.8632,7.8632,7.572,7.8632,2000.0],["2001-01-02",7.4555,7.8632,7.4264,7.4555,5400.0],["2001-01-03",7.4555,7.5429,6.9895,7.2807,14800.0],["2001-01-04",7.2225,7.3681,6.8439,7.1351,21600.0],["2001-01-05",7.3099,7.3681,7.0478,7.0769,7600.0],["2001-01-08",7.1643,7.3244,7.1643,7.2225,5800.0],["2001-01-09",7.339,7.339,7.0914,7.2225,8600.0],["2001-01-10",7.3681,7.3681,7.1206,7.1351,4600.0],["2001-01-11",7.1643,7.1643,7.1643,7.1643,400.0],["2001-01-12",7.3972,7.3972,7.1351,7.1351,1600.0],["2001-01-16",7.339,7.572,7.339,7.572,13600.0],["2001-01-17",7.1351,7.5137,7.1351,7.4555,9000.0],["2001-01-18",7.339,7.5429,7.1934,7.5429,18800.0],["2001-01-19",7.6011,7.6011,7.6011,7.6011,200.0],["2001-01-22",7.3681,7.9215,7.3681,7.9215,11400.0],["2001-01-23",7.572,7.8632,7.572,7.6302,9200.0],["2001-01-24",7.9214,7.9214,7.7758,7.805,6200.0],["2001-01-25",7.6011,7.7758,7.6011,7.6885,3000.0],["2001-01-26",7.8341,7.8341,7.6011,7.8195,8600.0],["2001-01-29",7.805,7.805,7.6302,7.6302,3200.0],["2001-01-30",7.805,7.9215,7.6448,7.9215,18400.0],["2001-01-31",7.8996,7.8996,7.6448,7.6448,5200.0],["2001-02-01",7.8632,7.8632,7.6448,7.805,2800.0],["2001-02-02",7.805,7.805,7.4409,7.4409,15400.0],["2001-02-05",7.3972,7.5428,7.0186,7.2079,9200.0],["2001-02-06",7.0186,7.4555,6.9895,7.4555,7600.0],["2001-02-07",7.2225,7.2225,7.106,7.1643,1600.0],["2001-02-08",7.1206,7.4264,7.106,7.106,3800.0],["2001-02-09",7.2225,7.2225,7.106,7.1643,1800.0],["2001-02-12",7.1351,7.2079,7.106,7.106,6000.0],["2001-02-13",7.2084,7.5173,7.1937,7.1937,4000.0],["2001-02-14",7.2967,7.4143,7.1495,7.1495,5600.0],["2001-02-15",7.3555,7.4144,7.179,7.179,3200.0],["2001-02-16",7.1643,7.1643,7.1643,7.1643,600.0],["2001-02-20",7.4438,7.4438,7.2967,7.3261,3800.0],["2001-02-21",7.2967,7.3849,7.0613,7.179,6200.0],["2001-02-22",7.0613,7.3555,7.0613,7.2378,5200.0],["2001-02-23",7.1201,7.2967,7.1201,7.2967,2000.0],["2001-02-26",7.179,7.2672,7.0907,7.0907,2800.0],["2001-02-27",7.2672,7.2672,7.2672,7.2672,800.0],["2001-02-28",7.2672,7.3261,7.0907,7.0907,5600.0],["2001-03-01",7.0907,7.2967,7.0907,7.2967,2200.0],["2001-03-02",7.2967,7.3555,7.2084,7.3555,2800.0],["2001-03-05",7.3849,7.4144,7.3261,7.3555,8400.0],["2001-03-06",7.2967,7.4143,7.2967,7.2967,4800.0],["2001-03-07",7.2967,7.5026,7.2967,7.4732,7600.0],["2001-03-08",7.4438,7.5026,7.2967,7.4438,7400.0],["2001-03-09",7.4438,7.4438,7.2967,7.2967,3000.0],["2001-03-12",7.4438,7.4438,7.2967,7.4438,4200.0],["2001-03-13",7.3261,7.4438,7.3261,7.4438,3400.0],["2001-03-14",7.3849,7.4144,7.3849,7.3996,4000.0],["2001-03-15",7.3555,7.4143,7.3114,7.3114,7200.0],["2001-03-16",7.3261,7.3261,7.2084,7.2084,3800.0],["2001-03-19",7.3261,7.3555,7.2378,7.2378,3600.0],["2001-03-20",7.2967,7.2967,7.2378,7.2378,2400.0],["2001-03-21",7.2378,7.2378,7.0613,7.2378,8800.0],["2001-03-22",7.0907,7.2084,7.0613,7.2084,5200.0],["2001-03-23",7.076,7.2378,7.0319,7.0907,7000.0],["2001-03-26",7.0907,7.1201,7.0319,7.0319,4000.0],["2001-03-27",7.1201,7.1201,7.1201,7.1201,600.0],["2001-03-28",7.1054,7.1054,7.1054,7.1054,2400.0],["2001-03-29",7.1201,7.179,7.1201,7.179,8800.0],["2001-03-30",7.1201,7.2084,7.1201,7.1201,3600.0],["2001-04-02",7.179,7.1937,7.1348,7.1348,6000.0],["2001-04-03",7.1201,7.179,7.1054,7.1054,1600.0],["2001-04-04",7.1643,7.1643,7.0613,7.1054,8400.0],["2001-04-05",7.1201,7.1643,7.0907,7.1495,7600.0],["2001-04-06",7.1495,7.2967,7.0907,7.2084,6800.0],["2001-04-09",7.2967,7.2967,7.1672,7.2967,1000.0],["2001-04-10",7.2967,7.3273,7.2378,7.2378,1800.0],["2001-04-11",7.2378,7.3673,7.1484,7.226,8600.0],["2001-04-12",7.1813,7.2967,7.1813,7.1813,4400.0],["2001-04-16",7.2967,7.4144,7.1813,7.4026,3400.0],["2001-04-17",7.2967,7.2967,7.2025,7.2166,8400.0],["2001-04-18",7.2166,7.2849,7.2166,7.2849,800.0],["2001-04-19",7.2967,7.4732,7.2402,7.4614,12400.0],["2001-04-20",7.4614,7.4614,7.3084,7.4143,9400.0],["2001-04-23",7.3555,7.3555,7.2378,7.2378,10400.0],["2001-04-24",7.2614,7.2967,7.2614,7.2967,1800.0],["2001-04-25",7.2967,7.2967,7.1931,7.2967,4000.0],["2001-04-26",7.3178,7.3508,7.2731,7.3508,15800.0],["2001-04-27",7.3508,7.3508,7.2025,7.3484,5200.0],["2001-04-30",7.2025,7.332,7.2025,7.332,7000.0],["2001-05-01",7.1931,7.3508,7.1931,7.2496,11800.0],["2001-05-02",7.2967,7.3461,7.2967,7.3461,5400.0],["2001-05-03",7.3461,7.3508,7.3437,7.3437,4800.0],["2001-05-04",7.3226,7.3437,7.2967,7.3437,800.0],["2001-05-07",7.2967,7.3555,7.2967,7.3555,7800.0],["2001-05-08",7.2967,7.2967,7.1907,7.2378,8200.0],["2001-05-09",7.3202,7.379,7.2025,7.3508,13800.0],["2001-05-10",7.3508,7.379,7.3508,7.3673,25000.0],["2001-05-11",7.4838,7.731,7.4647,7.5004,25200.0],["2001-05-14",7.5052,7.6882,7.5004,7.6882,13200.0],["2001-05-15",7.2983,7.7215,7.2983,7.7215,19400.0],["2001-05-16",7.5836,7.9973,7.5836,7.9973,17800.0],["2001-05-17",7.983,8.0591,7.983,8.0567,8000.0],["2001-05-18",8.0591,8.1779,8.0591,8.1779,14000.0],["2001-05-21",8.1803,8.3087,8.1066,8.1304,12600.0],["2001-05-22",7.9711,7.9711,7.605,7.605,20000.0],["2001-05-23",7.6026,7.6026,7.5598,7.5598,12000.0],["2001-05-24",7.5717,7.8213,7.5598,7.8213,8600.0],["2001-05-25",7.7738,8.3206,7.7738,8.2849,55000.0],["2001-05-29",8.3087,8.3562,8.1019,8.3325,27000.0],["2001-05-30",8.3325,8.3562,8.0828,8.0876,22800.0],["2001-05-31",8.2017,8.5583,8.0662,8.4894,25000.0],["2001-06-01",8.5583,8.6534,8.3634,8.4466,28200.0],["2001-06-04",8.4632,8.4989,8.4157,8.4727,11800.0],["2001-06-05",8.3681,8.4608,8.1661,8.2017,17000.0],["2001-06-06",8.0353,8.1423,8.0115,8.1066,15400.0],["2001-06-07",8.0472,8.5226,8.0282,8.5226,26800.0],["2001-06-08",8.6748,8.903,8.2968,8.4394,134600.0],["2001-06-11",8.4276,8.4276,7.9878,7.9878,16800.0],["2001-06-12",8.002,8.0828,7.441,7.6312,54600.0],["2001-06-13",7.5884,7.8332,7.3221,7.8332,66000.0],["2001-06-14",7.6335,7.8451,7.3815,7.4766,14400.0],["2001-06-15",7.441,7.9307,7.3578,7.9307,19200.0],["2001-06-18",7.8927,7.9045,7.6312,7.6573,9400.0],["2001-06-19",7.8451,7.8451,7.7072,7.8095,13600.0],["2001-06-20",7.7072,7.9283,7.6074,7.8689,13400.0],["2001-06-21",7.7524,7.8689,7.6145,7.8213,7400.0],["2001-06-22",7.7262,7.8451,7.6288,7.8451,14000.0],["2001-06-25",7.8451,8.1042,7.6668,7.9996,32800.0],["2001-06-26",8.0234,8.2516,7.8546,8.1185,27600.0],["2001-06-27",8.1066,8.1399,7.7786,7.8903,18200.0],["2001-06-28",8.0828,8.0828,7.5598,7.6787,15000.0],["2001-06-29",7.674,8.1898,7.6074,8.0852,95000.0],["2001-07-02",7.8451,8.0353,7.605,7.6549,42600.0],["2001-07-03",7.6787,7.6787,7.3697,7.6121,13200.0],["2001-07-05",7.5836,7.5836,7.4172,7.5123,4600.0],["2001-07-06",7.4956,7.5598,7.4386,7.4505,4600.0],["2001-07-09",7.4933,7.7548,7.4933,7.7548,11600.0],["2001-07-10",7.5717,7.7738,7.5717,7.7572,6800.0],["2001-07-11",7.6193,7.7381,7.4172,7.5598,18800.0],["2001-07-12",7.5598,7.8071,7.5598,7.7857,23200.0],["2001-07-13",7.7833,7.7833,7.5123,7.6312,46000.0],["2001-07-16",7.6074,7.6549,7.5123,7.548,11400.0],["2001-07-17",7.4909,7.7262,7.4885,7.7239,9400.0],["2001-07-18",7.5836,7.8213,7.5836,7.7263,22400.0],["2001-07-19",7.7262,7.8427,7.6668,7.8427,12200.0],["2001-07-20",7.6312,7.8332,7.6312,7.8332,3400.0],["2001-07-23",7.7096,8.0828,7.7048,8.0234,22200.0],["2001-07-24",8.0329,8.0829,7.895,7.9402,20000.0],["2001-07-25",8.0353,8.0828,7.964,8.0828,11000.0],["2001-07-26",8.0591,8.1066,8.0591,8.09,32200.0],["2001-07-27",8.0852,8.0947,8.0305,8.071,4400.0],["2001-07-30",8.0115,8.0638,7.9545,8.0068,6200.0],["2001-07-31",8.0448,8.0828,7.9497,7.9497,20200.0],["2001-08-01",7.964,7.9878,7.8522,7.8689,7800.0],["2001-08-02",8.0472,8.0472,7.9545,7.9592,27800.0],["2001-08-03",7.9664,7.9878,7.8665,7.9521,18600.0],["2001-08-06",7.9378,7.9378,7.7239,7.8427,7600.0],["2001-08-07",7.8404,7.8451,7.7049,7.7572,4200.0],["2001-08-08",7.7025,7.7191,7.5527,7.5527,6800.0],["2001-08-09",7.712,7.8831,7.5907,7.7643,16000.0],["2001-08-10",7.7619,7.8641,7.6121,7.7429,12600.0],["2001-08-13",7.8005,7.8005,7.7045,7.7285,12200.0],["2001-08-14",7.7285,7.9301,7.7285,7.9085,16000.0],["2001-08-15",7.9205,7.9565,7.8125,7.8605,43000.0],["2001-08-16",7.9445,7.9445,7.8749,7.8845,10200.0],["2001-08-17",7.9181,7.9181,7.8485,7.8509,9400.0],["2001-08-20",7.9205,7.9325,7.8413,7.9181,10400.0],["2001-08-21",7.8605,7.9205,7.8341,7.9037,3400.0],["2001-08-22",7.8845,7.9445,7.8029,7.8773,11800.0],["2001-08-23",7.9325,7.9373,7.8365,7.9301,7000.0],["2001-08-24",7.8125,7.8605,7.8029,7.8605,5400.0],["2001-08-27",7.8029,7.9925,7.8029,7.9925,4600.0],["2001-08-28",7.9781,8.0909,7.9085,8.0069,3400.0],["2001-08-29",7.8485,8.1461,7.8485,8.1389,4400.0],["2001-08-30",8.1461,8.1461,8.0477,8.1365,3200.0],["2001-08-31",8.1461,8.1461,8.0333,8.0333,4400.0],["2001-09-04",8.1461,8.1629,8.0861,8.1557,14200.0],["2001-09-05",8.1077,8.1485,8.0981,8.1413,8400.0],["2001-09-06",8.1581,8.1965,8.0957,8.0957,18000.0],["2001-09-07",8.0957,8.1029,7.9565,8.0309,12000.0],["2001-09-10",8.0405,8.0765,7.9565,8.0405,9600.0],["2001-09-17",8.0117,8.2181,7.9637,7.9637,48200.0],["2001-09-18",7.9685,8.1581,7.9685,8.0885,17600.0],["2001-09-19",8.1413,8.1461,8.0645,8.0837,20200.0],["2001-09-20",8.0837,8.1509,8.0669,8.0693,14200.0],["2001-09-21",7.9397,7.9925,7.7525,7.7765,23400.0],["2001-09-24",7.7813,7.9205,7.7525,7.8581,12800.0],["2001-09-25",7.8605,7.9205,7.8101,7.9181,8800.0],["2001-09-26",7.8653,7.9181,7.8125,7.9157,7800.0],["2001-09-27",7.8005,7.9181,7.7765,7.9181,23600.0],["2001-09-28",7.9085,7.9205,7.7909,7.9205,29600.0],["2001-10-01",7.9589,7.9589,7.7501,7.9181,10400.0],["2001-10-02",7.7429,7.9253,7.7429,7.9253,4400.0],["2001-10-03",7.9445,8.0765,7.8917,8.0765,11000.0],["2001-10-04",8.0981,8.1581,8.0717,8.1413,24800.0],["2001-10-05",8.1029,8.1029,8.0165,8.0645,6000.0],["2001-10-08",8.1317,8.1365,8.0597,8.0861,10600.0],["2001-10-09",8.0597,8.1077,7.9349,7.9349,10400.0],["2001-10-10",8.0381,8.0381,7.9205,7.9661,14600.0],["2001-10-11",7.9685,7.9685,7.8557,7.9637,6600.0],["2001-10-12",8.0285,8.0861,8.0213,8.0861,9800.0],["2001-10-15",8.0909,8.1173,8.0357,8.0405,4800.0],["2001-10-16",8.0885,8.0885,7.9685,8.0765,2600.0],["2001-10-17",8.0645,8.1005,7.9517,8.0717,7000.0],["2001-10-18",8.0717,8.0717,7.9493,7.9685,5200.0],["2001-10-19",7.9709,8.0405,7.9685,8.0405,4000.0],["2001-10-22",8.0405,8.0645,7.9805,8.0645,3200.0],["2001-10-23",8.0645,8.1245,8.0429,8.0429,3000.0],["2001-10-24",8.0429,8.0429,8.0429,8.0429,0.0],["2001-10-25",8.1125,8.1365,8.0213,8.1365,4200.0],["2001-10-26",8.1581,8.2205,8.0597,8.1605,10800.0],["2001-10-29",8.1581,8.1605,7.9541,8.0885,12600.0],["2001-10-30",8.0189,8.1245,8.0189,8.1005,3200.0],["2001-10-31",8.0525,8.0525,8.0381,8.0381,2800.0],["2001-11-01",8.0213,8.0549,7.9445,8.0501,9600.0],["2001-11-02",8.0405,8.0885,7.9517,8.0885,5600.0],["2001-11-05",8.0957,8.1725,8.0645,8.1485,17600.0],["2001-11-06",8.0765,8.1845,8.0765,8.1605,17200.0],["2001-11-07",8.1533,8.1581,8.0357,8.1197,3200.0],["2001-11-08",8.1365,8.1365,7.9205,7.9205,8600.0],["2001-11-09",7.9205,7.9997,7.8005,7.9901,6400.0],["2001-11-12",7.9925,8.0981,7.9349,8.0933,7200.0],["2001-11-13",7.9831,8.1066,7.8183,8.0921,10600.0],["2001-11-14",8.0751,8.0848,7.8862,8.0727,4400.0],["2001-11-15",7.9831,7.9855,7.6197,7.908,15800.0],["2001-11-16",7.7287,7.8741,7.6681,7.8256,4200.0],["2001-11-19",7.7529,7.8426,7.6415,7.8377,5000.0],["2001-11-20",7.7747,7.7747,7.6366,7.7166,10400.0],["2001-11-21",7.7941,7.7965,7.7941,7.7965,2000.0],["2001-11-23",7.639,7.8377,7.639,7.8377,2000.0],["2001-11-26",7.7529,7.9201,7.6342,7.9177,13200.0],["2001-11-27",7.874,7.9564,7.8159,7.9177,5000.0],["2001-11-28",7.9467,7.9903,7.9419,7.9419,1600.0],["2001-11-29",7.9831,8.1042,7.8959,8.0315,6000.0],["2001-11-30",8.0291,8.2908,8.0291,8.1406,35000.0],["2001-12-03",8.1914,8.2108,8.189,8.2108,2400.0],["2001-12-04",8.2617,8.298,8.2229,8.2811,25200.0],["2001-12-05",8.2665,8.2859,8.2665,8.2811,4200.0],["2001-12-06",8.2811,8.2908,8.1624,8.1769,10000.0],["2001-12-07",8.1163,8.1987,8.0533,8.1163,4800.0],["2001-12-10",8.1842,8.1842,8.0436,8.1357,6800.0],["2001-12-11",8.1769,8.2859,8.1406,8.1406,11200.0],["2001-12-12",8.0824,8.3126,8.08,8.2859,4000.0],["2001-12-13",8.2859,8.3102,8.2205,8.2205,3800.0],["2001-12-14",8.2859,8.3102,8.2738,8.3102,21000.0],["2001-12-17",8.3102,8.3102,8.2665,8.2859,44600.0],["2001-12-18",8.298,8.3102,8.2859,8.3102,10600.0],["2001-12-19",8.3344,8.3465,8.2859,8.3465,5400.0],["2001-12-20",8.298,8.3102,8.1963,8.2956,8200.0],["2001-12-21",8.2714,8.3102,8.2375,8.3102,46600.0],["2001-12-24",8.3344,8.3344,8.3344,8.3344,4200.0],["2001-12-26",8.3102,8.3102,8.2859,8.2859,11000.0],["2001-12-27",8.2859,8.2859,8.126,8.143,10800.0],["2001-12-28",8.1527,8.235,8.1527,8.235,4600.0],["2001-12-31",8.2326,8.3077,8.1987,8.2181,13000.0],["2002-01-02",8.2302,8.3102,8.1648,8.3102,9600.0],["2002-01-03",8.3513,8.3586,8.2859,8.2932,14933.0],["2002-01-04",8.3768,8.4131,8.2496,8.355,30800.0],["2002-01-07",8.3404,8.3441,8.1587,8.1587,16933.0],["2002-01-08",8.2678,8.4131,8.1951,8.3586,3067.0],["2002-01-09",8.1842,8.3586,8.1842,8.3223,2667.0],["2002-01-10",8.3223,8.3586,8.1951,8.2823,5867.0],["2002-01-11",8.3223,8.3223,8.235,8.2678,5733.0],["2002-01-14",8.2678,8.3223,8.2678,8.3223,5600.0],["2002-01-15",8.3223,8.3586,8.235,8.3586,10533.0],["2002-01-16",8.3586,8.3949,8.3586,8.3949,4667.0],["2002-01-17",8.4676,8.5403,8.4676,8.5403,8800.0],["2002-01-18",8.5403,8.5767,8.4967,8.4967,3067.0],["2002-01-22",8.5221,8.573,8.5076,8.5076,17867.0],["2002-01-23",8.5403,8.5403,8.5076,8.5403,5067.0],["2002-01-24",8.533,8.5403,8.5221,8.5403,5733.0],["2002-01-25",8.5294,8.5403,8.4531,8.5403,8667.0],["2002-01-28",8.4785,8.5403,8.4749,8.5403,3067.0],["2002-01-29",8.5367,8.5585,8.504,8.5076,12267.0],["2002-01-30",8.5076,8.5549,8.4676,8.5367,5600.0],["2002-01-31",8.5221,8.5512,8.4894,8.5403,23200.0],["2002-02-01",8.5403,8.5403,8.4894,8.5403,4667.0],["2002-02-04",8.5403,8.5403,8.4131,8.4313,8800.0],["2002-02-05",8.504,8.5839,8.4676,8.5403,13867.0],["2002-02-06",8.5403,8.5403,8.4349,8.4386,4667.0],["2002-02-07",8.5403,8.5403,8.4458,8.4458,5200.0],["2002-02-08",8.4822,8.533,8.3586,8.4313,14267.0],["2002-02-11",8.4495,8.544,8.3986,8.5403,15200.0],["2002-02-12",8.533,8.5767,8.5221,8.5549,8800.0],["2002-02-13",8.6172,8.6355,8.4338,8.6355,9467.0],["2002-02-14",8.4082,8.6245,8.4082,8.4888,4667.0],["2002-02-15",8.4778,8.4852,8.3715,8.3715,11333.0],["2002-02-19",8.4705,8.4705,8.1735,8.2505,6533.0],["2002-02-20",8.2322,8.4045,8.2102,8.4008,15333.0],["2002-02-21",8.3642,8.4338,8.1955,8.1955,11733.0],["2002-02-22",8.1772,8.3055,8.1662,8.1992,12133.0],["2002-02-25",8.5219,8.5219,8.1698,8.3422,16267.0],["2002-02-26",8.3422,8.3678,8.2138,8.3532,13200.0],["2002-02-27",8.2908,8.3972,8.2505,8.3238,33467.0],["2002-02-28",8.3568,8.3788,8.2505,8.3422,19467.0],["2002-03-01",8.3422,8.3862,8.2505,8.3238,10933.0],["2002-03-04",8.3165,8.4338,8.3165,8.3605,49600.0],["2002-03-05",8.4118,8.4155,8.3605,8.3972,14400.0],["2002-03-06",8.3605,8.3788,8.3238,8.3238,14133.0],["2002-03-07",8.3568,8.5218,8.3312,8.3788,54267.0],["2002-03-08",8.3972,8.5769,8.3972,8.5769,8000.0],["2002-03-11",8.5439,8.6355,8.5182,8.5989,32267.0],["2002-03-12",8.6355,8.6355,8.5805,8.5805,17067.0],["2002-03-13",8.5989,8.6245,8.4925,8.5439,12400.0],["2002-03-14",8.5805,8.5989,8.5402,8.5439,16533.0],["2002-03-15",8.5035,8.5805,8.5035,8.5145,13333.0],["2002-03-18",8.5255,8.5952,8.4338,8.5402,16000.0],["2002-03-19",8.6172,8.6172,8.4375,8.6025,6267.0],["2002-03-20",8.6172,8.6172,8.4778,8.5805,4000.0],["2002-03-21",8.6172,8.6172,8.5512,8.5989,5600.0],["2002-03-22",8.6099,8.6722,8.5989,8.6172,59867.0],["2002-03-25",8.5182,8.6135,8.5072,8.5072,4667.0],["2002-03-26",8.6172,8.6172,8.5732,8.5805,4133.0],["2002-03-27",8.5805,8.6172,8.5622,8.5952,14267.0],["2002-03-28",8.5622,8.6172,8.5365,8.5365,36400.0],["2002-04-01",8.5439,8.6172,8.5072,8.6172,7867.0],["2002-04-02",8.5989,8.6172,8.5622,8.5952,9600.0],["2002-04-03",8.5805,8.6172,8.5622,8.6025,26667.0],["2002-04-04",8.6172,8.6172,8.5989,8.6172,23200.0],["2002-04-05",8.6135,8.6172,8.5805,8.5805,15333.0],["2002-04-08",8.6099,8.6172,8.3458,8.4522,61467.0],["2002-04-09",8.4705,8.7602,8.4705,8.5035,21733.0],["2002-04-10",8.6062,8.7895,8.5035,8.7639,34667.0],["2002-04-11",8.7639,8.8079,8.7309,8.7345,15867.0],["2002-04-12",8.8005,8.8005,8.7309,8.8005,34400.0],["2002-04-15",8.8005,8.8005,8.7822,8.7895,10000.0],["2002-04-16",8.7822,8.8005,8.6979,8.8005,20000.0],["2002-04-17",8.8005,8.8005,8.7089,8.8005,9333.0],["2002-04-18",8.8005,8.8005,8.7822,8.7822,20933.0],["2002-04-19",8.7932,8.8005,8.7382,8.8005,25867.0],["2002-04-22",8.7822,8.8005,8.7089,8.8005,32000.0],["2002-04-23",8.7492,8.8005,8.7052,8.8005,74400.0],["2002-04-24",8.8005,8.8005,8.7272,8.8005,18533.0],["2002-04-25",8.8005,8.8005,8.7639,8.8005,34667.0],["2002-04-26",8.8005,8.8922,8.7675,8.8115,34000.0],["2002-04-29",8.8189,9.0609,8.7859,9.0499,41333.0],["2002-04-30",9.0242,9.0756,8.9399,9.0756,27867.0],["2002-05-01",9.0205,9.0756,9.0022,9.0572,23200.0],["2002-05-02",9.0646,9.7356,9.0646,9.5779,41867.0],["2002-05-03",9.4422,9.7979,9.2992,9.7979,19867.0],["2002-05-06",9.6586,9.6916,9.2626,9.2626,13733.0],["2002-05-07",9.2186,9.3396,8.8922,9.2369,21733.0],["2002-05-08",9.2846,9.4606,9.1526,9.3359,15467.0],["2002-05-09",9.3102,9.5192,9.2736,9.3359,12267.0],["2002-05-10",9.3359,9.4642,9.2296,9.2956,8800.0],["2002-05-13",9.4472,9.6136,9.4472,9.6062,17200.0],["2002-05-14",9.5211,9.7615,9.5211,9.5396,19067.0],["2002-05-15",9.4472,9.706,9.3991,9.6986,17200.0],["2002-05-16",9.6136,9.632,9.4841,9.6173,8933.0],["2002-05-17",9.6505,9.706,9.6209,9.7023,9600.0],["2002-05-20",9.6209,9.669,9.5766,9.6099,3200.0],["2002-05-21",9.6394,9.6468,9.5174,9.5581,6000.0],["2002-05-22",9.632,9.6616,9.2438,9.2623,29200.0],["2002-05-23",9.1994,9.5988,9.1994,9.5988,12800.0],["2002-05-24",9.3584,9.5988,9.1588,9.1588,7067.0],["2002-05-28",9.1588,9.2438,9.0035,9.0219,19867.0],["2002-05-29",9.0404,9.1329,8.5043,8.7372,67600.0],["2002-05-30",8.8556,8.8556,8.7261,8.7853,10133.0],["2002-05-31",8.7077,8.8556,8.6892,8.8482,15733.0],["2002-06-03",8.8519,8.911,8.752,8.8186,18133.0],["2002-06-04",8.874,8.874,8.6152,8.7224,6667.0],["2002-06-05",8.6152,8.7188,8.3638,8.3712,11600.0],["2002-06-06",8.5043,8.5487,7.7648,7.8535,44400.0],["2002-06-07",7.7833,7.8683,7.6576,7.6871,28667.0],["2002-06-10",7.8831,8.0754,7.8831,7.994,16667.0],["2002-06-11",8.0199,8.1197,7.9497,7.9903,13333.0],["2002-06-12",8.1419,8.3749,7.9903,8.3046,36400.0],["2002-06-13",8.3897,8.5043,8.1382,8.1382,15733.0],["2002-06-14",8.4821,8.4821,8.1382,8.3157,4933.0],["2002-06-17",8.1715,8.4488,8.105,8.1382,18133.0],["2002-06-18",8.4266,8.4303,7.7833,7.7833,36800.0],["2002-06-19",7.9497,8.4451,7.9497,8.19,28800.0],["2002-06-20",8.1604,8.5708,8.1604,8.4229,11467.0],["2002-06-21",8.6152,8.6152,8.4969,8.5709,25733.0],["2002-06-24",8.6115,8.874,8.5043,8.874,31333.0],["2002-06-25",8.7187,8.9813,8.7187,8.8888,16933.0],["2002-06-26",8.7816,8.9665,8.6004,8.8371,12533.0],["2002-06-27",8.948,9.0552,8.9332,9.0552,15733.0],["2002-06-28",9.0515,9.7541,9.0404,9.7134,73067.0],["2002-07-01",9.5766,9.5766,8.7225,8.7335,41067.0],["2002-07-02",8.6337,8.6892,8.4969,8.6744,12133.0],["2002-07-03",8.4562,8.6781,8.2196,8.4119,12800.0],["2002-07-05",8.5043,8.5856,8.5006,8.5043,3467.0],["2002-07-08",8.5967,8.8556,8.5967,8.8556,6400.0],["2002-07-09",8.8482,8.863,8.6263,8.8482,14133.0],["2002-07-10",8.7927,9.0848,8.2898,8.3083,20267.0],["2002-07-11",8.3194,8.7409,8.3009,8.5043,10800.0],["2002-07-12",8.3194,8.5043,8.3194,8.3564,5600.0],["2002-07-15",8.3564,8.3564,7.8313,7.8313,46133.0],["2002-07-16",8.0199,8.0421,7.8203,8.0421,10000.0],["2002-07-17",7.8313,8.105,7.7389,7.8018,20933.0],["2002-07-18",7.7389,7.8794,7.7278,7.8018,25733.0],["2002-07-19",7.8868,7.9016,7.5614,7.5614,21733.0],["2002-07-22",7.4653,7.5429,7.2767,7.5171,29200.0],["2002-07-23",7.5762,7.6206,7.1214,7.4949,18000.0],["2002-07-24",7.1177,7.3544,6.7665,7.3544,54800.0],["2002-07-25",8.7816,8.826,7.8203,8.5006,51200.0],["2002-07-26",8.5746,8.7261,8.2492,8.2492,5467.0],["2002-07-29",8.5043,9.3732,8.4673,8.9147,58800.0],["2002-07-30",9.0404,9.2512,8.8371,9.0515,9733.0],["2002-07-31",8.9406,9.0367,8.5265,9.0367,20267.0],["2002-08-01",8.8593,8.863,8.4266,8.8445,11867.0],["2002-08-02",8.3194,8.8482,8.3194,8.3194,8000.0],["2002-08-05",8.5709,8.7742,8.3194,8.5191,6400.0],["2002-08-06",8.593,8.6892,8.3194,8.6855,19333.0],["2002-08-07",8.3194,8.6892,8.0976,8.5043,9867.0],["2002-08-08",8.6818,8.7816,8.4673,8.7779,4933.0],["2002-08-09",8.7779,8.7779,8.5154,8.7151,5867.0],["2002-08-12",8.5302,8.7261,8.5302,8.7224,1067.0],["2002-08-13",8.6441,8.8194,8.6441,8.6739,6267.0],["2002-08-14",8.756,8.756,8.5471,8.5844,7333.0],["2002-08-15",8.5807,8.7113,8.3158,8.3158,2800.0],["2002-08-16",8.4091,8.4315,8.3121,8.3941,5733.0],["2002-08-19",8.286,8.5881,8.1293,8.4688,30000.0],["2002-08-20",8.5434,8.6963,8.133,8.2673,29467.0],["2002-08-21",8.1293,8.577,8.0061,8.577,25600.0],["2002-08-22",8.4501,8.6702,7.9838,8.2636,24667.0],["2002-08-23",8.48,8.48,8.2449,8.2897,5867.0],["2002-08-26",8.4538,8.7859,8.1255,8.7859,6000.0],["2002-08-27",8.8456,8.8456,8.271,8.271,9867.0],["2002-08-28",8.23,8.3941,7.8047,8.2076,6933.0],["2002-08-29",8.2971,8.8344,8.2076,8.8008,19467.0],["2002-08-30",8.8381,8.8381,8.674,8.7299,3467.0],["2002-09-03",8.8381,8.8381,8.0248,8.0957,8000.0],["2002-09-04",8.189,8.577,8.0957,8.577,11467.0],["2002-09-05",8.5807,8.5807,8.2076,8.4315,8400.0],["2002-09-06",8.3494,8.6926,8.3494,8.5583,10667.0],["2002-09-09",8.6553,8.95,8.3046,8.6777,48667.0],["2002-09-10",8.9538,8.9538,8.6143,8.7523,3733.0],["2002-09-11",8.6329,8.7075,8.6217,8.7001,1600.0],["2002-09-12",8.6889,8.7672,8.5359,8.7672,3600.0],["2002-09-13",8.5993,8.6889,8.5695,8.5695,3600.0],["2002-09-16",8.6926,8.7859,8.5546,8.5658,2400.0],["2002-09-17",8.6628,8.6665,8.562,8.562,4667.0],["2002-09-18",8.7262,8.7262,8.5807,8.5807,1600.0],["2002-09-19",8.6254,8.6553,8.1143,8.4613,39067.0],["2002-09-20",8.7486,8.7821,8.3867,8.3941,54933.0],["2002-09-23",8.3792,8.4053,8.0957,8.0957,22400.0],["2002-09-24",8.4986,8.5023,7.9987,8.1255,35200.0],["2002-09-25",8.3195,8.4576,8.1143,8.4464,5600.0],["2002-09-26",8.327,8.5546,8.327,8.4911,10267.0],["2002-09-27",8.3083,8.5284,8.3083,8.327,3600.0],["2002-09-30",8.3158,8.5247,8.23,8.3941,6400.0],["2002-10-01",8.3195,8.4725,8.1927,8.3494,10800.0],["2002-10-02",8.1815,8.4613,8.0696,8.077,10133.0],["2002-10-03",8.0435,8.2897,8.0435,8.2002,7200.0],["2002-10-04",8.0957,8.1815,8.0584,8.1815,7733.0],["2002-10-07",8.2001,8.2001,8.0696,8.0957,6400.0],["2002-10-08",8.1405,8.3382,8.0994,8.3307,16133.0],["2002-10-09",8.1255,8.3195,8.0584,8.0584,16533.0],["2002-10-10",8.0024,8.2076,8.0024,8.036,10133.0],["2002-10-11",8.0024,8.2076,8.0024,8.0323,8267.0],["2002-10-14",8.0621,8.133,8.0323,8.0435,10800.0],["2002-10-15",8.0882,8.2001,8.0882,8.1181,4533.0],["2002-10-16",8.1143,8.1143,7.9651,7.9726,10933.0],["2002-10-17",7.9651,8.0584,7.9278,8.0024,3867.0],["2002-10-18",7.9241,8.1143,7.8345,7.8383,13733.0],["2002-10-21",8.2039,8.2039,8.0136,8.1591,3200.0],["2002-10-22",8.1591,8.1591,7.9576,7.9838,8800.0],["2002-10-23",8.0621,8.0621,7.98,7.9987,4400.0],["2002-10-24",7.9203,8.1069,7.9203,8.1069,2933.0],["2002-10-25",8.2001,8.2001,8.1628,8.174,2933.0],["2002-10-28",8.0845,8.2598,8.0845,8.2225,8133.0],["2002-10-29",8.2076,8.3456,8.1069,8.3456,6533.0],["2002-10-30",8.3904,8.3904,8.2076,8.3195,10400.0],["2002-10-31",8.3121,8.3195,8.1405,8.2449,13200.0],["2002-11-01",8.3009,8.5434,8.3009,8.5434,20133.0],["2002-11-04",8.3568,8.5807,8.3568,8.5434,7733.0],["2002-11-05",8.3568,8.5322,8.3568,8.5322,6667.0],["2002-11-06",8.5396,8.5956,8.4426,8.5844,15067.0],["2002-11-07",8.5098,8.5098,8.3307,8.3568,8267.0],["2002-11-08",8.5359,8.6329,8.2263,8.2263,5200.0],["2002-11-11",8.2822,8.2971,8.0397,8.0397,23200.0],["2002-11-12",8.0061,8.1852,7.9278,8.1181,33600.0],["2002-11-13",8.0069,8.346,8.0069,8.2857,8933.0],["2002-11-14",8.3649,8.3649,7.9165,8.1727,17200.0],["2002-11-15",7.9165,8.12,7.9165,7.9843,17333.0],["2002-11-18",8.0672,8.0672,7.8298,7.8298,18933.0],["2002-11-19",7.8223,7.9316,7.762,7.762,18000.0],["2002-11-20",7.875,7.9504,7.7356,7.9466,10667.0],["2002-11-21",7.7394,7.9692,7.7356,7.9692,12800.0],["2002-11-22",7.9692,7.9692,7.8826,7.9579,6800.0],["2002-11-25",7.762,8.0559,7.762,7.8976,15067.0],["2002-11-26",7.875,7.9504,7.875,7.8901,12667.0],["2002-11-27",7.875,8.2142,7.875,8.2142,26800.0],["2002-11-29",8.3272,8.4176,8.2518,8.4176,6533.0],["2002-12-02",8.346,8.4289,8.2857,8.3234,13067.0],["2002-12-03",8.4101,8.4101,8.2707,8.2707,10800.0],["2002-12-04",8.2707,8.2933,8.1765,8.2895,3200.0],["2002-12-05",8.2895,8.2895,8.1614,8.1765,6533.0],["2002-12-06",8.1915,8.1953,8.1049,8.1124,7733.0],["2002-12-09",8.1765,8.1765,7.9692,7.9692,6667.0],["2002-12-10",7.9278,8.184,7.9127,7.9353,11600.0],["2002-12-11",7.9353,7.9692,7.7243,7.9692,15467.0],["2002-12-12",8.0145,8.0145,7.8863,7.9127,7067.0],["2002-12-13",8.0069,8.0069,7.875,7.8976,2933.0],["2002-12-16",7.8374,8.0069,7.8185,8.0069,7067.0],["2002-12-17",8.0069,8.1011,8.0069,8.0371,7733.0],["2002-12-18",8.1124,8.12,8.0145,8.1049,6000.0],["2002-12-19",8.1388,8.3573,8.0672,8.3573,6933.0],["2002-12-20",8.3762,8.4026,8.1576,8.3762,21600.0],["2002-12-23",8.3724,8.5005,8.022,8.4289,5333.0],["2002-12-24",8.4176,8.4779,8.3234,8.4779,2000.0],["2002-12-26",8.4591,8.5947,7.9353,8.0634,17600.0],["2002-12-27",8.0182,8.12,7.924,7.924,4667.0],["2002-12-30",7.9203,8.0069,7.8487,7.8788,11467.0],["2002-12-31",7.86,8.0107,7.86,7.9014,12267.0],["2003-01-02",8.1652,8.1652,7.9203,8.0823,8533.0],["2003-01-03",8.135,8.135,8.0333,8.0785,7333.0],["2003-01-06",8.0823,8.184,8.0597,8.184,16133.0],["2003-01-07",8.1576,8.3046,8.0107,8.2481,10000.0],["2003-01-08",8.1049,8.5269,8.0295,8.331,9467.0],["2003-01-09",8.297,8.5344,8.297,8.5344,7600.0],["2003-01-10",8.3611,8.6475,8.3611,8.6249,4933.0],["2003-01-13",8.6475,8.6851,8.6098,8.6776,8000.0],["2003-01-14",8.655,8.7228,8.655,8.7153,19067.0],["2003-01-15",8.6738,8.7643,8.6738,8.7115,5200.0],["2003-01-16",8.7831,9.0393,8.704,9.0393,18400.0],["2003-01-17",9.0431,9.0431,8.4779,8.6851,16400.0],["2003-01-21",8.7228,8.817,8.6211,8.6625,12800.0],["2003-01-22",8.6851,8.7605,8.5947,8.5947,6000.0],["2003-01-23",8.6098,8.7605,8.591,8.7567,8133.0],["2003-01-24",8.5947,8.704,8.3875,8.3875,11067.0],["2003-01-27",8.444,8.4515,8.2933,8.3121,8000.0],["2003-01-28",8.3084,8.4854,8.2405,8.4779,9867.0],["2003-01-29",8.3837,8.606,8.3837,8.5533,6667.0],["2003-01-30",8.3008,8.5683,8.022,8.0634,39067.0],["2003-01-31",8.3573,8.3573,7.9692,8.282,8533.0],["2003-02-03",8.1049,8.5344,8.1049,8.5307,16000.0],["2003-02-04",8.4402,8.6136,8.4214,8.6136,8667.0],["2003-02-05",8.5608,8.6249,8.4402,8.4515,10933.0],["2003-02-06",8.4553,8.6738,8.4139,8.5608,8000.0],["2003-02-07",8.6588,8.6588,8.3875,8.4628,9867.0],["2003-02-10",8.3837,8.6475,8.3837,8.5872,22933.0],["2003-02-11",8.6362,8.6362,8.3762,8.4967,14933.0],["2003-02-12",8.3693,8.628,8.3693,8.4302,9733.0],["2003-02-13",8.5063,8.7497,8.5063,8.5443,5200.0],["2003-02-14",8.5405,8.6737,8.5291,8.6356,8533.0],["2003-02-18",8.6736,8.7459,8.3693,8.4454,25467.0],["2003-02-19",8.5139,8.5177,8.4568,8.472,6267.0],["2003-02-20",8.4644,8.5139,8.3237,8.5139,7333.0],["2003-02-21",8.4568,8.784,8.4568,8.7573,32000.0],["2003-02-24",8.6052,8.7878,8.4035,8.6394,19467.0],["2003-02-25",8.7269,8.7269,8.6014,8.7117,6400.0],["2003-02-26",8.6927,8.6927,8.609,8.6622,4400.0],["2003-02-27",8.6736,8.7459,8.628,8.628,16133.0],["2003-02-28",8.6546,8.6546,8.434,8.434,6133.0],["2003-03-03",8.5976,8.628,8.3503,8.3503,10933.0],["2003-03-04",8.3503,8.6394,8.3313,8.5671,12267.0],["2003-03-05",8.5595,8.7003,8.5557,8.5557,1600.0],["2003-03-06",8.5671,8.7041,8.5671,8.6394,4933.0],["2003-03-07",8.7003,8.8867,8.7003,8.8372,4800.0],["2003-03-10",8.8144,8.8639,8.666,8.666,3067.0],["2003-03-11",8.6775,8.7079,8.3199,8.3997,13600.0],["2003-03-12",8.3237,8.434,8.2666,8.3807,14133.0],["2003-03-13",8.4073,8.5938,8.3883,8.5938,4800.0],["2003-03-14",8.6356,8.7307,8.6356,8.647,5067.0],["2003-03-17",8.6736,8.8068,8.5595,8.803,14933.0],["2003-03-18",8.7497,8.8448,8.491,8.666,5867.0],["2003-03-19",8.5215,8.5861,8.4606,8.5025,10267.0],["2003-03-20",8.4606,8.5785,8.3959,8.5101,16800.0],["2003-03-21",8.6508,8.6508,8.3199,8.3883,46667.0],["2003-03-24",8.3199,8.4454,8.259,8.2742,13200.0],["2003-03-25",8.4644,8.5063,8.259,8.4454,12000.0],["2003-03-26",8.5215,8.5405,8.3883,8.3883,12000.0],["2003-03-27",8.3883,8.4074,8.2704,8.3959,8133.0],["2003-03-28",8.4188,8.5405,8.4188,8.4796,7733.0],["2003-03-31",8.4644,8.5177,8.4112,8.4112,8400.0],["2003-04-01",8.4074,8.4074,8.278,8.3313,9333.0],["2003-04-02",8.4226,8.5025,8.3731,8.5025,5733.0],["2003-04-03",8.4986,8.5139,8.3883,8.4112,6000.0],["2003-04-04",8.4644,8.4796,8.3731,8.3807,3333.0],["2003-04-07",8.4872,8.5139,8.4073,8.4606,8933.0],["2003-04-08",8.4112,8.4226,8.3807,8.4035,8667.0],["2003-04-09",8.4454,8.4796,8.3731,8.3845,15867.0],["2003-04-10",8.3693,8.4035,8.278,8.3503,15867.0],["2003-04-11",8.4264,8.4264,8.3503,8.3883,6000.0],["2003-04-14",8.4264,8.4264,8.3389,8.4188,8000.0],["2003-04-15",8.4416,8.4416,8.297,8.3959,11600.0],["2003-04-16",8.3084,8.3731,8.3084,8.3389,10133.0],["2003-04-17",8.3883,8.3883,8.3122,8.3883,7333.0],["2003-04-21",8.4073,8.4073,8.3122,8.3693,7333.0],["2003-04-22",8.3122,8.4606,8.3122,8.4302,8533.0],["2003-04-23",8.4606,8.5443,8.4074,8.4074,9600.0],["2003-04-24",8.5063,8.5595,8.5063,8.5595,5467.0],["2003-04-25",8.5481,8.5595,8.415,8.5139,2667.0],["2003-04-28",8.5139,8.5595,8.5139,8.5595,6667.0],["2003-04-29",8.5405,8.5976,8.5405,8.5633,11467.0],["2003-04-30",8.5976,8.6318,8.4568,8.4606,11867.0],["2003-05-01",8.5291,8.5291,8.3351,8.4796,8933.0],["2003-05-02",8.3693,8.6546,8.3427,8.4074,29733.0],["2003-05-05",8.4378,8.5101,8.3275,8.3693,10267.0],["2003-05-06",8.4796,8.4796,8.3959,8.3959,9067.0],["2003-05-07",8.5367,8.5367,8.3237,8.3693,15333.0],["2003-05-08",8.3693,8.3693,8.3351,8.3693,10400.0],["2003-05-09",8.3921,8.4834,8.3883,8.4264,6000.0],["2003-05-12",8.3541,8.5215,8.3541,8.5063,16267.0],["2003-05-13",8.6157,8.681,8.5082,8.6042,22933.0],["2003-05-14",8.681,8.681,8.5888,8.5888,13200.0],["2003-05-15",8.6695,8.6772,8.6234,8.6618,5333.0],["2003-05-16",8.4928,8.7233,8.4928,8.6618,21600.0],["2003-05-19",8.7387,8.7387,8.6081,8.7387,19600.0],["2003-05-20",8.6887,8.7386,8.6234,8.681,7467.0],["2003-05-21",8.7387,8.7387,8.6426,8.6734,7467.0],["2003-05-22",8.6426,8.7194,8.6234,8.658,14400.0],["2003-05-23",8.6234,8.7194,8.6234,8.7194,12133.0],["2003-05-27",8.7194,8.7655,8.6695,8.7655,14933.0],["2003-05-28",8.7771,9.0191,8.7194,8.8692,16000.0],["2003-05-29",8.9768,9.0229,8.8347,8.9115,12533.0],["2003-05-30",8.9115,9.0267,8.8961,8.9806,10133.0],["2003-06-02",9.0267,9.0267,8.8385,8.9307,15333.0],["2003-06-03",8.9307,9.0229,8.9307,8.9499,8000.0],["2003-06-04",9.0267,9.0652,8.8347,8.8808,25067.0],["2003-06-05",8.8808,8.9883,8.8424,8.9883,18400.0],["2003-06-06",8.7771,8.9883,8.7771,8.8539,6533.0],["2003-06-09",8.8731,8.9883,8.85,8.9269,5467.0],["2003-06-10",8.9883,8.9883,8.7425,8.9883,3067.0],["2003-06-11",8.9691,8.9883,8.7348,8.9883,18533.0],["2003-06-12",8.9883,8.9883,8.8347,8.8731,9867.0],["2003-06-13",8.8923,8.9614,8.8616,8.9461,12267.0],["2003-06-16",8.9499,9.2188,8.8539,9.2188,22667.0],["2003-06-17",9.3148,9.4109,9.1689,9.4109,22667.0],["2003-06-18",9.3724,9.3724,9.2188,9.2726,8933.0],["2003-06-19",9.2764,9.334,9.2188,9.2226,8800.0],["2003-06-20",9.334,9.334,9.1842,9.334,6533.0],["2003-06-23",9.3302,9.334,9.142,9.238,20267.0],["2003-06-24",9.2572,9.3148,9.2188,9.3148,7200.0],["2003-06-25",9.2188,9.2956,9.2188,9.2956,8667.0],["2003-06-26",9.2918,9.2918,9.0844,9.1996,25867.0],["2003-06-27",9.1765,9.4109,9.1765,9.3187,9467.0],["2003-06-30",9.407,9.4723,9.334,9.4493,41733.0],["2003-07-01",9.3456,9.4493,9.3148,9.4109,12667.0],["2003-07-02",9.4109,9.4646,9.4109,9.4185,10267.0],["2003-07-03",9.3878,9.4685,9.3878,9.3917,3600.0],["2003-07-07",9.3878,9.4646,9.3878,9.4339,10533.0],["2003-07-08",9.4339,9.4954,9.4339,9.4608,21067.0],["2003-07-09",9.4608,9.5568,9.4531,9.4723,21067.0],["2003-07-10",9.5607,9.6029,9.4954,9.5223,12133.0],["2003-07-11",9.5991,9.6029,9.3878,9.5107,16133.0],["2003-07-14",9.3571,9.7834,9.3571,9.7796,16133.0],["2003-07-15",9.6029,10.0562,9.6029,9.987,18800.0],["2003-07-16",9.987,9.987,9.891,9.9717,9200.0],["2003-07-17",9.9333,9.987,9.891,9.9486,9600.0],["2003-07-18",9.9256,9.9486,9.891,9.9486,5867.0],["2003-07-21",9.987,9.987,9.7988,9.8142,7867.0],["2003-07-22",9.868,9.9448,9.795,9.7988,9067.0],["2003-07-23",9.7719,10.0062,9.745,10.0062,5867.0],["2003-07-24",10.0792,10.2751,9.891,10.1176,18933.0],["2003-07-25",10.2252,10.3327,9.9717,9.9717,10400.0],["2003-07-28",10.0562,10.2444,9.9832,10.1944,9067.0],["2003-07-29",10.0062,10.8705,10.0062,10.6592,21467.0],["2003-07-30",10.4864,10.6554,10.1023,10.3058,13600.0],["2003-07-31",9.9102,10.4057,9.9102,10.279,16800.0],["2003-08-01",10.3135,10.3673,9.6797,9.6836,17467.0],["2003-08-04",9.795,9.795,9.2956,9.3724,26133.0],["2003-08-05",9.3724,9.4032,9.0728,9.0728,16800.0],["2003-08-06",9.215,9.4992,9.0728,9.3532,20667.0],["2003-08-07",9.4109,9.4377,9.2572,9.3648,12133.0],["2003-08-08",9.4109,9.5952,9.3187,9.5722,11867.0],["2003-08-11",9.3225,9.7182,9.3225,9.7182,3067.0],["2003-08-12",9.7181,9.7566,9.6068,9.7566,6400.0],["2003-08-13",9.6849,10.0723,9.6849,9.9754,7067.0],["2003-08-14",10.0723,10.2582,9.9754,10.2427,5733.0],["2003-08-15",10.2001,10.3241,10.1304,10.1304,4667.0],["2003-08-18",10.2311,10.4287,10.1071,10.4287,14800.0],["2003-08-19",10.4055,10.4442,10.266,10.4209,16533.0],["2003-08-20",10.2118,10.5565,10.2118,10.4597,8133.0],["2003-08-21",10.4674,10.5178,10.1381,10.1381,10000.0],["2003-08-22",10.4209,10.4984,9.6733,9.6733,13067.0],["2003-08-25",9.867,9.867,9.6849,9.8011,6133.0],["2003-08-26",9.7507,9.8941,9.6074,9.8941,9600.0],["2003-08-27",10.0142,10.4752,9.9754,10.4752,17200.0],["2003-08-28",10.1808,10.2892,9.619,9.9328,8800.0],["2003-08-29",9.6694,10.6689,9.6694,10.266,10533.0],["2003-09-02",10.4597,10.5565,10.0955,10.5565,9867.0],["2003-09-03",10.572,10.7192,10.3008,10.6495,16133.0],["2003-09-04",10.4364,10.5682,10.1963,10.1963,3600.0],["2003-09-05",10.4597,10.4597,10.1536,10.1536,6000.0],["2003-09-08",10.1846,10.2854,10.1459,10.2582,4800.0],["2003-09-09",10.1188,10.359,10.0142,10.2854,14933.0],["2003-09-10",10.111,10.359,10.0878,10.2466,20667.0],["2003-09-11",10.2427,10.4248,10.2427,10.4209,3600.0],["2003-09-12",10.1614,10.4209,10.0917,10.4209,10000.0],["2003-09-15",10.4364,10.4752,10.1575,10.2466,8933.0],["2003-09-16",10.266,10.5372,10.2195,10.3861,9200.0],["2003-09-17",10.3241,10.5333,10.0335,10.1691,15467.0],["2003-09-18",10.1769,10.3396,10.1769,10.2156,12267.0],["2003-09-19",10.359,10.4558,10.3047,10.3202,14400.0],["2003-09-22",10.4636,10.4636,10.2156,10.2234,7467.0],["2003-09-23",10.3008,10.5372,10.2195,10.5372,7467.0],["2003-09-24",10.2466,10.5488,10.2156,10.2272,10533.0],["2003-09-25",10.2156,10.3473,10.0568,10.0568,7867.0],["2003-09-26",10.0839,10.1498,9.7972,9.8089,15200.0],["2003-09-29",9.8786,9.9716,9.5493,9.774,14133.0],["2003-09-30",9.6462,9.6462,9.4331,9.4951,18400.0],["2003-10-01",9.6345,10.0723,9.4951,10.0723,22400.0],["2003-10-02",10.0103,10.0103,9.7546,9.7701,8533.0],["2003-10-03",9.7701,9.9599,9.6539,9.8592,21200.0],["2003-10-06",10.0684,10.0684,9.6849,9.9018,8933.0],["2003-10-07",9.7236,9.9716,9.7004,9.9716,10133.0],["2003-10-08",9.6888,9.9251,9.6888,9.7236,5200.0],["2003-10-09",9.8321,9.9212,9.7004,9.7236,9467.0],["2003-10-10",9.7779,9.7779,9.6345,9.6345,12400.0],["2003-10-13",9.7972,9.7972,9.5454,9.6733,7200.0],["2003-10-14",9.6771,9.898,9.5764,9.898,10400.0],["2003-10-15",9.9251,9.9987,9.6152,9.9638,9200.0],["2003-10-16",9.9483,10.018,9.8708,10.018,6667.0],["2003-10-17",9.9677,10.0103,9.805,9.8089,6400.0],["2003-10-20",9.805,9.8902,9.4331,9.6229,14400.0],["2003-10-21",9.5648,9.6578,9.5067,9.6152,9733.0],["2003-10-22",9.5416,9.6617,9.4486,9.5687,22267.0],["2003-10-23",9.5377,9.6152,9.5106,9.5842,6400.0],["2003-10-24",9.5067,9.6113,9.3943,9.5609,17200.0],["2003-10-27",9.5299,9.5648,9.3943,9.5648,5733.0],["2003-10-28",9.3982,9.7895,9.3943,9.7895,13600.0],["2003-10-29",9.7856,9.9793,9.5532,9.9754,18800.0],["2003-10-30",9.9483,10.1304,9.774,10.0762,15200.0],["2003-10-31",10.1498,10.3047,10.0762,10.0762,21467.0],["2003-11-03",10.0839,10.266,9.9793,10.2311,17867.0],["2003-11-04",10.2854,10.2854,10.0723,10.1924,8000.0],["2003-11-05",10.1149,10.3551,10.1149,10.3551,5200.0],["2003-11-06",10.3435,10.3628,10.1769,10.1808,8000.0],["2003-11-07",10.3628,10.6301,10.2311,10.4791,21867.0],["2003-11-10",10.4791,10.6611,10.2892,10.4713,14133.0],["2003-11-11",10.5565,10.5565,10.266,10.5178,18000.0],["2003-11-12",10.5743,10.777,10.3989,10.777,21200.0],["2003-11-13",10.4847,10.8316,10.4847,10.6406,20667.0],["2003-11-14",10.7107,10.7302,10.3482,10.3482,12667.0],["2003-11-17",10.3937,10.3937,10.004,10.004,18000.0],["2003-11-18",9.9,10.3729,9.874,9.874,18500.0],["2003-11-19",9.8221,10.2014,9.8221,9.9104,13200.0],["2003-11-20",10.1858,10.1858,9.609,9.609,12700.0],["2003-11-21",9.7441,9.8221,9.6921,9.7077,10600.0],["2003-11-24",10.2378,10.2378,9.7961,9.8584,22700.0],["2003-11-25",9.978,10.1339,9.874,10.0559,10600.0],["2003-11-26",10.1703,10.3054,9.9572,10.2846,13500.0],["2003-11-28",10.3885,10.4925,10.2066,10.2066,4400.0],["2003-12-01",10.5652,10.8043,10.2014,10.6536,9500.0],["2003-12-02",10.7835,10.7835,10.2846,10.3781,23900.0],["2003-12-03",10.5132,10.6276,10.1858,10.1858,18400.0],["2003-12-04",10.1962,10.3781,9.8117,10.1599,9600.0],["2003-12-05",10.3937,10.3937,9.8792,10.0403,11100.0],["2003-12-08",10.3158,10.3158,9.8584,10.0403,18700.0],["2003-12-09",10.0351,10.191,9.8584,10.1547,15200.0],["2003-12-10",10.2326,10.2326,9.9676,10.0403,7300.0],["2003-12-11",10.1183,10.1547,10.0299,10.1495,5900.0],["2003-12-12",10.0403,10.3937,10.0299,10.3937,17600.0],["2003-12-15",10.3937,10.4457,10.1599,10.1651,14000.0],["2003-12-16",9.9884,10.4093,9.9884,10.4093,12600.0],["2003-12-17",10.243,10.4041,10.0871,10.4041,8100.0],["2003-12-18",10.2222,10.4457,10.217,10.4457,8000.0],["2003-12-19",10.7419,10.8199,10.2742,10.6276,14800.0],["2003-12-22",10.4561,10.6536,10.4509,10.6536,6300.0],["2003-12-23",10.534,10.7419,10.5028,10.7419,8300.0],["2003-12-24",10.6172,10.7523,10.6172,10.6536,4700.0],["2003-12-26",10.7159,10.7575,10.6068,10.7055,5300.0],["2003-12-29",10.6536,10.8303,10.5288,10.8199,7000.0],["2003-12-30",10.8562,10.9758,10.6536,10.6536,9800.0],["2003-12-31",10.9134,10.9134,10.5496,10.5496,16900.0],["2004-01-02",10.6536,10.7679,10.4561,10.664,5600.0],["2004-01-05",10.7835,10.9134,10.5029,10.7783,33800.0],["2004-01-06",10.5236,10.9654,10.5236,10.7731,18300.0],["2004-01-07",10.851,10.851,10.3937,10.6068,9100.0],["2004-01-08",10.7159,10.8458,10.5184,10.8095,12000.0],["2004-01-09",10.6536,10.8095,10.5184,10.5496,6400.0],["2004-01-12",10.6795,10.6795,10.4665,10.6588,17200.0],["2004-01-13",10.5288,10.6536,10.4457,10.6536,12500.0],["2004-01-14",10.6536,10.6536,10.534,10.6068,6800.0],["2004-01-15",10.5756,10.6016,10.3469,10.3469,6600.0],["2004-01-16",10.5756,10.5756,10.3366,10.4821,8100.0],["2004-01-20",10.5704,10.6484,10.3573,10.6484,11800.0],["2004-01-21",10.4873,10.8043,10.4873,10.7367,5700.0],["2004-01-22",10.6743,10.6743,10.4977,10.6016,8800.0],["2004-01-23",10.4977,10.877,10.4353,10.877,11700.0],["2004-01-26",10.8822,10.8822,10.5288,10.8458,4900.0],["2004-01-27",10.8303,10.9446,10.7003,10.8354,7900.0],["2004-01-28",10.8355,10.9186,10.8095,10.8199,9100.0],["2004-01-29",10.9134,10.955,10.7991,10.8147,7100.0],["2004-01-30",10.8614,10.8614,10.5548,10.7939,8100.0],["2004-02-02",10.8718,10.8718,10.6847,10.7471,14900.0],["2004-02-03",10.7055,10.7835,10.638,10.638,10900.0],["2004-02-04",10.6432,10.6432,10.2326,10.2326,31300.0],["2004-02-05",10.4405,10.4405,10.1339,10.1339,21600.0],["2004-02-06",10.4405,10.4405,10.1547,10.269,10800.0],["2004-02-09",10.4353,10.4613,10.2898,10.3781,8700.0],["2004-02-10",10.4821,10.6743,10.3833,10.6743,41400.0],["2004-02-11",10.7003,10.7575,10.5652,10.7575,19800.0],["2004-02-12",10.3672,11.0063,10.3463,11.0063,13600.0],["2004-02-13",11.0063,11.0063,10.6711,10.6973,12600.0],["2004-02-17",11.1321,11.1321,10.6868,10.7182,7600.0],["2004-02-18",10.8335,10.8335,10.582,10.582,8200.0],["2004-02-19",10.582,10.7444,10.5087,10.5087,7700.0],["2004-02-20",10.4772,10.9068,10.4772,10.8858,14100.0],["2004-02-23",10.8806,11.0011,10.8701,10.9959,18000.0],["2004-02-24",11.0011,11.153,10.6501,10.802,16100.0],["2004-02-25",10.7915,11.1687,10.5034,10.5034,11700.0],["2004-02-26",10.4877,10.6396,10.4825,10.5872,7000.0],["2004-02-27",10.7287,10.7287,10.5401,10.5715,4800.0],["2004-03-01",10.7706,10.823,10.4877,10.823,12800.0],["2004-03-02",11.0011,11.0011,10.7392,10.7444,5900.0],["2004-03-03",10.7392,10.7915,10.7392,10.7654,3700.0],["2004-03-04",10.7654,10.8806,10.7392,10.8335,5300.0],["2004-03-05",10.7234,10.9435,10.7234,10.802,6800.0],["2004-03-08",10.7392,10.9749,10.7392,10.7392,13300.0],["2004-03-09",11.1635,11.1635,10.5244,10.5768,8800.0],["2004-03-10",10.6763,10.7392,10.5034,10.5034,6500.0],["2004-03-11",10.5925,10.7025,10.3934,10.4144,10300.0],["2004-03-12",10.4772,10.8701,10.4301,10.8701,8600.0],["2004-03-15",11.0273,11.0273,10.5768,10.5768,22800.0],["2004-03-16",10.5191,10.5872,10.3463,10.561,21200.0],["2004-03-17",10.451,10.5768,10.451,10.5663,9700.0],["2004-03-18",10.472,10.4772,10.2153,10.3463,11000.0],["2004-03-19",10.4772,10.4772,10.1682,10.2415,19000.0],["2004-03-22",10.2467,10.4877,10.1524,10.2258,22900.0],["2004-03-23",10.3201,10.5506,10.2205,10.5401,6000.0],["2004-03-24",10.5506,10.5506,10.3515,10.451,7300.0],["2004-03-25",10.4353,10.5715,10.3515,10.5715,14100.0],["2004-03-26",10.4772,10.4772,10.2939,10.2939,10000.0],["2004-03-29",10.4458,10.582,10.3829,10.582,10000.0],["2004-03-30",10.4563,10.6187,10.4563,10.5925,4800.0],["2004-03-31",10.6134,10.8439,10.6082,10.8439,8200.0],["2004-04-01",10.6344,11.0011,10.6344,10.9959,14400.0],["2004-04-02",11.0273,11.1583,10.8858,11.1583,25100.0],["2004-04-05",10.8911,11.263,10.8911,11.2211,21600.0],["2004-04-06",11.0325,11.263,11.0325,11.043,5500.0],["2004-04-07",10.9225,11.1582,10.9225,11.0378,8500.0],["2004-04-08",11.2892,11.2892,10.6658,11.022,11000.0],["2004-04-12",10.9487,11.3154,10.9487,11.2945,11500.0],["2004-04-13",11.3154,11.4254,10.8701,10.8806,18700.0],["2004-04-14",10.8701,11.0011,10.7287,10.8335,5500.0],["2004-04-15",10.8439,10.9906,10.7077,10.802,12100.0],["2004-04-16",10.6711,11.022,10.6553,10.9278,7900.0],["2004-04-19",10.4301,11.064,10.4301,11.064,15500.0],["2004-04-20",10.5349,11.0954,10.5296,10.8387,6600.0],["2004-04-21",11.1059,11.1059,10.7392,10.9278,2900.0],["2004-04-22",10.9435,11.1687,10.9435,11.1059,13700.0],["2004-04-23",11.1321,11.1687,11.0482,11.1059,7700.0],["2004-04-26",11.1059,11.2368,11.0744,11.1006,9000.0],["2004-04-27",11.2264,11.263,11.1478,11.2368,10400.0],["2004-04-28",11.0587,11.2997,11.0587,11.2264,11600.0],["2004-04-29",11.3521,11.394,11.0797,11.1059,8300.0],["2004-04-30",11.064,11.2002,10.9959,10.9959,7800.0],["2004-05-03",10.933,11.3835,10.7077,11.2421,11400.0],["2004-05-04",11.2368,11.3887,11.022,11.153,12200.0],["2004-05-05",10.5663,10.7392,10.5087,10.6553,10500.0],["2004-05-06",10.6134,10.6763,10.2677,10.4772,36400.0],["2004-05-07",10.2101,10.3725,9.9534,10.1367,62100.0],["2004-05-10",10.1367,10.341,10.0005,10.0058,27100.0],["2004-05-11",10.0948,10.2991,10.0058,10.2782,9300.0],["2004-05-12",10.1012,10.5238,10.0431,10.5238,18400.0],["2004-05-13",10.3336,10.4974,10.2227,10.3019,8900.0],["2004-05-14",10.3019,10.3389,10.1434,10.1699,12000.0],["2004-05-17",10.2016,10.2438,9.948,10.2174,19400.0],["2004-05-18",10.1434,10.3548,9.948,10.2966,15300.0],["2004-05-19",10.3019,10.3389,10.0589,10.2861,14200.0],["2004-05-20",10.2808,10.2808,10.1329,10.1751,19700.0],["2004-05-21",10.2068,10.3812,10.1434,10.3072,24600.0],["2004-05-24",10.3019,10.4921,10.1751,10.4287,24800.0],["2004-05-25",10.3812,10.3812,10.2491,10.3759,14800.0],["2004-05-26",10.3812,10.508,10.3019,10.4551,19500.0],["2004-05-27",10.3284,10.4921,10.2333,10.2861,10300.0],["2004-05-28",10.2174,10.4551,10.2174,10.3865,14700.0],["2004-06-01",10.5397,10.5397,10.1117,10.2544,15200.0],["2004-06-02",10.1804,10.5133,10.1804,10.3389,11900.0],["2004-06-03",10.397,10.397,10.0853,10.0853,8100.0],["2004-06-04",10.3706,10.3706,10.1276,10.1963,7300.0],["2004-06-07",10.3548,10.4604,10.2333,10.3389,10000.0],["2004-06-08",10.3284,10.4499,10.2491,10.3231,3800.0],["2004-06-09",10.2861,10.4763,10.0589,10.0589,18800.0],["2004-06-10",10.08,10.2966,10.0536,10.0536,26700.0],["2004-06-14",10.0748,10.2544,9.9902,10.0114,24300.0],["2004-06-15",10.0114,10.2016,10.0114,10.2016,9900.0],["2004-06-16",10.0853,10.3918,10.0061,10.3918,9400.0],["2004-06-17",10.4234,10.4234,10.154,10.3178,3500.0],["2004-06-18",10.3918,10.4076,10.1751,10.2597,28000.0],["2004-06-21",10.2174,10.2914,10.0536,10.0906,14000.0],["2004-06-22",10.0589,10.228,10.0378,10.2068,19000.0],["2004-06-23",10.2174,10.2438,10.0695,10.08,13800.0],["2004-06-24",10.2491,10.3495,10.0431,10.1012,27600.0],["2004-06-25",10.1699,11.1842,10.0642,10.5344,90000.0],["2004-06-28",10.5027,10.5661,10.3812,10.4023,34400.0],["2004-06-29",10.4604,10.5502,10.3812,10.3812,17400.0],["2004-06-30",10.4974,10.5027,10.2227,10.2544,7100.0],["2004-07-01",10.2967,10.3019,10.1012,10.1434,14900.0],["2004-07-02",10.1065,10.3019,10.1012,10.3019,5000.0],["2004-07-06",10.228,10.228,10.0536,10.0695,20300.0],["2004-07-07",10.1434,10.1434,10.0589,10.0642,11200.0],["2004-07-08",10.0431,10.1117,9.9004,9.911,14600.0],["2004-07-09",10.0114,10.0378,9.911,10.0061,7300.0],["2004-07-12",9.948,10.1382,9.9268,10.0589,22000.0],["2004-07-13",9.9163,10.08,9.8899,9.9533,15500.0],["2004-07-14",9.9797,10.1329,9.9216,9.9321,8300.0],["2004-07-15",10.1012,10.1012,9.9216,9.9268,12000.0],["2004-07-16",9.9268,9.9638,9.9057,9.9057,13000.0],["2004-07-19",9.9321,9.9321,9.7261,9.7261,16100.0],["2004-07-20",9.5623,9.6627,9.4883,9.5623,28000.0],["2004-07-21",9.668,9.668,9.3299,9.3299,20900.0],["2004-07-22",9.3774,9.4725,9.071,9.0763,23900.0],["2004-07-23",9.4883,9.5729,8.9072,9.0604,23500.0],["2004-07-26",8.9812,9.1185,8.8121,8.9125,24400.0],["2004-07-27",8.8755,9.2717,8.8755,9.2717,18400.0],["2004-07-28",9.2559,9.2559,8.7963,8.8227,38700.0],["2004-07-29",9.0499,9.1661,8.9283,9.0604,26600.0],["2004-07-30",9.0499,9.24,9.0499,9.1766,23100.0],["2004-08-02",9.1238,9.2717,9.0446,9.2665,28400.0],["2004-08-03",9.2031,9.2612,9.1397,9.1397,32400.0],["2004-08-04",9.1397,9.24,8.9442,9.1027,17400.0],["2004-08-05",9.0287,9.2083,9.0076,9.1185,18400.0],["2004-08-06",9.0182,9.1819,8.9283,9.0604,22900.0],["2004-08-09",9.1819,9.1819,9.071,9.1449,11200.0],["2004-08-10",9.1661,9.24,9.1502,9.2348,18700.0],["2004-08-11",9.2321,9.3761,9.0134,9.3654,22800.0],["2004-08-12",9.0668,9.4934,9.0668,9.1521,16300.0],["2004-08-13",9.0668,9.4561,9.0668,9.1254,8400.0],["2004-08-16",9.1948,9.2108,9.0668,9.2001,11100.0],["2004-08-17",9.4668,9.4668,9.0134,9.1681,10000.0],["2004-08-18",9.0668,9.2161,9.0668,9.2001,14800.0],["2004-08-19",9.2108,9.2428,9.0881,9.2428,12900.0],["2004-08-20",9.2268,9.3601,9.0668,9.2108,18800.0],["2004-08-23",9.3708,9.3761,9.0934,9.0934,10000.0],["2004-08-24",9.3548,9.3761,9.1094,9.1841,45900.0],["2004-08-25",9.2908,9.5148,9.1574,9.5148,32700.0],["2004-08-26",9.5201,9.5201,9.3654,9.4668,26900.0],["2004-08-27",9.5468,9.5468,9.4188,9.4988,5900.0],["2004-08-30",9.5894,9.6268,9.4401,9.4881,12900.0],["2004-08-31",9.6321,9.9468,9.5521,9.7868,23200.0],["2004-09-01",10.0001,10.3201,9.5468,9.8134,17800.0],["2004-09-02",10.0801,10.1708,9.7921,10.1708,13900.0],["2004-09-03",10.0001,10.2081,10.0001,10.0214,6000.0],["2004-09-07",9.8668,9.9734,9.6961,9.9574,13700.0],["2004-09-08",9.9734,10.1014,9.7014,9.7014,20400.0],["2004-09-09",9.8508,10.1121,9.6748,9.8401,18100.0],["2004-09-10",9.8508,10.1921,9.7174,9.8134,23900.0],["2004-09-13",9.7654,10.0054,9.7654,9.9681,9000.0],["2004-09-14",9.8934,10.1868,9.7654,9.7921,17000.0],["2004-09-15",9.7708,9.8614,9.7334,9.8561,8500.0],["2004-09-16",9.7921,9.9148,9.6161,9.9148,10300.0],["2004-09-17",10.1174,10.3681,9.5841,9.6268,37000.0],["2004-09-20",9.6108,9.7014,9.4828,9.5094,8200.0],["2004-09-21",9.5094,9.6534,9.4828,9.6001,11200.0],["2004-09-22",9.4721,9.6001,9.4668,9.5948,17700.0],["2004-09-23",9.6001,9.6001,9.5201,9.5254,6700.0],["2004-09-24",9.6108,9.6108,9.5361,9.5361,4500.0],["2004-09-27",9.5201,9.5468,9.3334,9.4348,19800.0],["2004-09-28",9.4188,9.5948,9.4134,9.5468,26500.0],["2004-09-29",9.5468,9.5468,9.4401,9.5254,10600.0],["2004-09-30",9.4401,9.5574,9.3388,9.5574,13000.0],["2004-10-01",9.4934,9.5948,9.3974,9.5468,22200.0],["2004-10-04",9.6108,9.6108,9.4028,9.4508,12400.0],["2004-10-05",9.5308,9.5308,9.3334,9.4241,18200.0],["2004-10-06",9.4348,9.4668,9.3334,9.4614,13200.0],["2004-10-07",9.4934,9.5041,9.4134,9.4134,10500.0],["2004-10-08",9.5361,9.5414,9.2908,9.3068,12000.0],["2004-10-11",9.3761,9.4134,9.3334,9.3761,6700.0],["2004-10-12",9.3121,9.4081,9.2588,9.4081,13700.0],["2004-10-13",9.2854,9.4614,9.2001,9.2214,37500.0],["2004-10-14",9.3121,9.4401,9.2534,9.2588,13100.0],["2004-10-15",9.2374,9.4348,9.2374,9.3761,11000.0],["2004-10-18",9.2481,9.4401,9.2428,9.4401,5000.0],["2004-10-19",9.3761,9.4294,9.1041,9.1788,15900.0],["2004-10-20",9.3014,9.3868,9.2054,9.3868,11100.0],["2004-10-21",9.3441,9.5414,9.2054,9.5201,10000.0],["2004-10-22",9.5201,9.5201,9.1468,9.1788,22900.0],["2004-10-25",9.1788,9.6054,9.0988,9.5201,18900.0],["2004-10-26",9.4508,9.6161,9.2108,9.6001,17300.0],["2004-10-27",9.5948,9.6534,9.3281,9.6534,15300.0],["2004-10-28",9.5948,9.8988,9.2161,9.7761,27700.0],["2004-10-29",9.6321,9.8294,9.4988,9.5361,9600.0],["2004-11-01",9.6694,9.6961,9.4774,9.6801,9600.0],["2004-11-02",9.7068,9.9361,9.6321,9.8668,21200.0],["2004-11-03",9.8134,9.9361,9.7601,9.9361,13400.0],["2004-11-04",9.8081,9.9361,9.8081,9.8934,8000.0],["2004-11-05",9.9148,10.0428,9.7388,9.7388,15600.0],["2004-11-08",9.6748,9.9308,9.6748,9.7921,9300.0],["2004-11-09",9.7814,9.9734,9.7814,9.9254,7600.0],["2004-11-10",9.6876,10.3495,9.6876,10.3334,18500.0],["2004-11-11",10.1127,10.5002,10.1127,10.4948,26200.0],["2004-11-12",10.4249,10.6832,10.1988,10.6832,13600.0],["2004-11-15",10.4356,10.7639,10.4356,10.7639,19100.0],["2004-11-16",10.764,10.764,10.2096,10.2096,21300.0],["2004-11-17",10.5164,10.5164,10.1988,10.4626,14400.0],["2004-11-18",10.5971,10.5971,10.1343,10.1773,17100.0],["2004-11-19",10.1235,10.1719,9.9567,9.9567,5300.0],["2004-11-22",10.1181,10.1719,9.962,10.145,15000.0],["2004-11-23",9.8867,10.2204,9.8867,10.145,17700.0],["2004-11-24",10.1504,10.4356,10.145,10.2527,12700.0],["2004-11-26",10.4787,10.5433,10.2257,10.5379,12900.0],["2004-11-29",10.6617,10.737,10.5487,10.6348,16200.0],["2004-11-30",10.737,10.737,10.4356,10.7101,14200.0],["2004-12-01",10.7478,10.9093,10.4303,10.9039,32400.0],["2004-12-02",10.9093,11.1515,10.5971,10.8554,33900.0],["2004-12-03",11.0277,11.0277,10.5594,10.6025,11600.0],["2004-12-06",10.6832,10.7586,10.5325,10.5487,22400.0],["2004-12-07",10.7586,10.7586,10.4679,10.4841,20100.0],["2004-12-08",10.4249,10.6563,10.4249,10.5271,8300.0],["2004-12-09",10.4249,10.5917,10.4249,10.4518,10500.0],["2004-12-10",10.5917,10.6402,10.3388,10.5756,13700.0],["2004-12-13",10.285,10.5971,10.2796,10.5541,41600.0],["2004-12-14",10.6832,10.737,10.5379,10.6186,23400.0],["2004-12-15",10.6563,10.7209,10.4949,10.5863,29600.0],["2004-12-16",10.5002,10.581,10.285,10.285,35800.0],["2004-12-17",10.441,10.5164,10.3442,10.4679,28200.0],["2004-12-20",10.3603,10.4733,10.3065,10.398,28000.0],["2004-12-21",10.2849,10.6186,10.2849,10.6186,59000.0],["2004-12-22",10.6294,10.6294,10.3926,10.5863,12600.0],["2004-12-23",10.624,10.6294,10.3926,10.3926,7800.0],["2004-12-27",10.6025,10.6025,10.3495,10.4195,27900.0],["2004-12-28",10.3764,10.5433,10.3334,10.4948,33000.0],["2004-12-29",10.2903,10.4733,10.2365,10.328,24700.0],["2004-12-30",10.4518,10.4948,10.4141,10.4141,8200.0],["2004-12-31",10.2365,10.3442,10.1181,10.1935,20800.0],["2005-01-03",10.2042,10.2204,10.0912,10.102,14200.0],["2005-01-04",10.0912,10.2258,9.7737,9.919,23400.0],["2005-01-05",9.8221,9.9782,9.7414,9.7575,15000.0],["2005-01-06",10.0643,10.0643,9.7521,9.7844,10800.0],["2005-01-07",9.8598,9.8705,9.6983,9.7521,18400.0],["2005-01-10",10.0535,10.0535,9.7091,9.7468,17500.0],["2005-01-11",9.7468,9.849,9.7414,9.7737,14400.0],["2005-01-12",9.7468,9.7629,9.5692,9.7629,25200.0],["2005-01-13",9.6122,9.7952,9.5907,9.6822,26100.0],["2005-01-14",9.736,9.8113,9.6014,9.806,50700.0],["2005-01-18",9.7521,9.8221,9.5799,9.7575,64000.0],["2005-01-19",9.7306,9.8113,9.5853,9.5907,19200.0],["2005-01-20",9.6014,9.8221,9.5584,9.7306,28400.0],["2005-01-21",9.7844,9.8167,9.6014,9.7252,22600.0],["2005-01-24",9.8167,9.849,9.6606,9.6714,23400.0],["2005-01-25",9.7737,9.7737,9.5207,9.5261,20400.0],["2005-01-26",9.7145,9.8221,9.5153,9.779,20400.0],["2005-01-27",9.8221,9.8544,9.6822,9.7683,15400.0],["2005-01-28",9.6391,9.7629,9.5153,9.7145,42800.0],["2005-01-31",9.8167,9.8436,9.5315,9.8221,41200.0],["2005-02-01",9.7952,9.8221,9.6391,9.8221,18000.0],["2005-02-02",9.6929,9.8167,9.6876,9.7629,14400.0],["2005-02-03",9.8221,10.0751,9.6176,10.0159,25600.0],["2005-02-04",9.806,10.3119,9.7145,10.2634,29000.0],["2005-02-07",10.0697,10.2257,9.8544,9.9836,19600.0],["2005-02-08",9.9459,10.145,9.8705,10.0751,14400.0],["2005-02-09",9.9728,10.1073,9.8759,9.8759,19800.0],["2005-02-10",9.7468,10.102,9.7468,10.0212,24100.0],["2005-02-11",9.9767,10.1288,9.9333,10.1125,13400.0],["2005-02-14",10.107,10.107,9.8844,10.0256,15900.0],["2005-02-15",10.1288,10.2102,9.8952,10.0799,27200.0],["2005-02-16",9.9713,10.3189,9.9713,10.2808,13800.0],["2005-02-17",10.27,10.3189,10.0636,10.0962,21500.0],["2005-02-18",10.0527,10.2754,10.0201,10.0201,18600.0],["2005-02-22",10.1668,10.1668,9.6726,9.6726,26000.0],["2005-02-23",9.6997,9.8301,9.6671,9.6997,11600.0],["2005-02-24",9.7432,9.7866,9.6563,9.7866,20300.0],["2005-02-25",9.7214,9.7758,9.716,9.7649,14000.0],["2005-02-28",9.8572,9.8572,9.6563,9.7269,16200.0],["2005-03-01",9.7703,9.9115,9.6726,9.9115,19100.0],["2005-03-02",9.7432,10.0745,9.7432,9.9333,17400.0],["2005-03-03",9.9658,10.1559,9.8681,9.993,15100.0],["2005-03-04",10.1342,10.2645,9.9278,10.2591,14100.0],["2005-03-07",10.2645,10.2754,9.9713,10.0093,32700.0],["2005-03-08",9.9767,10.1016,9.9387,9.9387,14300.0],["2005-03-09",10.031,10.031,9.9115,9.9115,9300.0],["2005-03-10",9.917,9.9767,9.6671,9.8627,28900.0],["2005-03-11",9.7975,9.8681,9.6889,9.7812,12100.0],["2005-03-14",9.7812,9.9876,9.7758,9.9387,20300.0],["2005-03-15",10.0147,10.2537,9.716,9.716,13000.0],["2005-03-16",9.754,9.9061,9.7323,9.7377,6300.0],["2005-03-17",9.9115,9.9278,9.6128,9.7214,34300.0],["2005-03-18",9.8029,9.8246,9.5802,9.6563,57400.0],["2005-03-21",9.7921,9.8409,9.6237,9.7758,14900.0],["2005-03-22",9.678,9.9115,9.6726,9.8029,12200.0],["2005-03-23",9.7975,9.8735,9.6617,9.6671,6400.0],["2005-03-24",9.7866,9.792,9.6454,9.7432,12700.0],["2005-03-28",9.8246,9.9821,9.7758,9.792,12400.0],["2005-03-29",9.8898,9.9876,9.6997,9.6997,13200.0],["2005-03-30",9.8572,9.9658,9.7595,9.9658,6800.0],["2005-03-31",9.8789,9.9224,9.7323,9.8572,16400.0],["2005-04-01",9.955,9.955,9.5965,9.64,12100.0],["2005-04-04",9.6454,9.7595,9.5205,9.6726,31500.0],["2005-04-05",9.6943,9.754,9.6183,9.6997,20000.0],["2005-04-06",9.7214,9.8409,9.6508,9.8409,13300.0],["2005-04-07",9.7214,9.9495,9.6889,9.9115,46500.0],["2005-04-08",9.8409,9.9495,9.678,9.678,17200.0],["2005-04-11",9.678,9.9115,9.64,9.64,10700.0],["2005-04-12",9.6237,9.9278,9.6128,9.9115,25300.0],["2005-04-13",9.7649,9.8898,9.7649,9.7975,18200.0],["2005-04-14",9.8083,9.8735,9.6128,9.6128,20500.0],["2005-04-15",9.602,9.8898,9.602,9.6508,32500.0],["2005-04-18",9.7377,9.7975,9.6346,9.6454,26100.0],["2005-04-19",9.8246,9.8952,9.5314,9.6617,23300.0],["2005-04-20",9.8029,9.8681,9.5857,9.602,19400.0],["2005-04-21",9.5368,9.8409,9.5368,9.7106,31000.0],["2005-04-22",9.6183,9.716,9.5477,9.5857,23900.0],["2005-04-25",9.7377,9.7377,9.5857,9.6508,14900.0],["2005-04-26",9.5477,9.6074,9.4988,9.5042,12400.0],["2005-04-27",9.401,9.6563,9.2707,9.602,36300.0],["2005-04-28",9.4825,9.6889,9.439,9.439,20500.0],["2005-04-29",9.5477,9.5694,9.325,9.4227,20000.0],["2005-05-02",9.4499,9.8898,9.4499,9.8898,32400.0],["2005-05-03",9.7106,10.1885,9.6128,10.0962,44700.0],["2005-05-04",10.0419,10.3297,10.0419,10.3026,34600.0],["2005-05-05",10.3189,10.4166,10.2808,10.3786,20400.0],["2005-05-06",10.4275,10.4492,10.1451,10.2917,18900.0],["2005-05-09",10.2157,10.5198,10.2157,10.5198,20800.0],["2005-05-10",10.4057,10.5524,10.3514,10.4492,26300.0],["2005-05-11",10.5358,10.6892,10.2235,10.3933,27200.0],["2005-05-12",10.5851,10.596,10.0755,10.0975,25200.0],["2005-05-13",10.0481,10.3495,9.7961,9.8728,21800.0],["2005-05-16",9.955,10.4974,9.955,10.4426,31000.0],["2005-05-17",10.5303,10.5303,10.3057,10.3604,64600.0],["2005-05-18",10.4098,10.6453,10.3002,10.3824,43600.0],["2005-05-19",10.3933,10.6453,10.2563,10.5577,53000.0],["2005-05-20",10.5029,10.596,10.3988,10.5851,55700.0],["2005-05-23",10.6782,10.6782,10.4865,10.607,43300.0],["2005-05-24",10.4152,10.6289,10.4152,10.5193,48400.0],["2005-05-25",10.3988,10.5358,10.3659,10.4317,64400.0],["2005-05-26",10.5358,10.5851,10.4043,10.5248,50400.0],["2005-05-27",10.4536,10.6563,10.4317,10.6179,20600.0],["2005-05-31",10.5577,10.6234,10.5467,10.596,19300.0],["2005-06-01",10.6453,10.6837,10.5193,10.6837,33500.0],["2005-06-02",10.6837,10.8316,10.5796,10.7878,29500.0],["2005-06-03",10.6782,10.744,10.5358,10.6179,25800.0],["2005-06-06",10.6892,10.6892,10.5248,10.607,11400.0],["2005-06-07",10.5467,10.8316,10.5467,10.6892,27100.0],["2005-06-08",10.8042,10.8042,10.4426,10.5029,20100.0],["2005-06-09",10.5905,10.6837,10.4481,10.481,29900.0],["2005-06-10",10.5686,10.5905,10.4645,10.5029,8300.0],["2005-06-13",10.7494,10.9248,10.6673,10.7933,31800.0],["2005-06-14",10.8207,10.9576,10.8207,10.9576,16500.0],["2005-06-15",10.9576,10.9576,10.8097,10.9576,32500.0],["2005-06-16",10.8535,10.9302,10.744,10.8316,40100.0],["2005-06-17",9.7523,10.8097,9.7523,10.6563,79300.0],["2005-06-20",10.7111,10.9083,10.5796,10.8371,15700.0],["2005-06-21",10.7275,10.8864,10.6946,10.8097,13600.0],["2005-06-22",10.8535,10.9028,10.6727,10.744,8600.0],["2005-06-23",10.6618,10.8042,10.2235,10.3714,36500.0],["2005-06-24",10.3714,10.4207,10.2016,10.3988,40200.0],["2005-06-27",10.218,10.6234,10.1906,10.4591,15700.0],["2005-06-28",10.5138,10.7494,10.4097,10.7111,18400.0],["2005-06-29",10.6289,10.7166,10.607,10.7111,8200.0],["2005-06-30",10.7111,10.8426,10.5522,10.6399,23800.0],["2005-07-01",10.7275,10.744,10.6289,10.6946,8400.0],["2005-07-05",10.7111,11.0124,10.7111,11.0124,22100.0],["2005-07-06",11.0836,11.0836,10.6399,10.6892,17600.0],["2005-07-07",10.6289,10.8097,10.5741,10.8097,21800.0],["2005-07-08",10.985,11.2261,10.8919,11.2261,29300.0],["2005-07-11",11.2316,11.2425,10.8097,11.2316,40400.0],["2005-07-12",11.2864,11.4617,11.2206,11.3302,22600.0],["2005-07-13",11.4343,11.4562,11.1329,11.248,23100.0],["2005-07-14",11.385,11.4507,11.122,11.122,19100.0],["2005-07-15",10.9576,11.5055,10.9576,11.4507,33400.0],["2005-07-18",11.2316,11.5055,11.0946,11.0946,17300.0],["2005-07-19",11.2754,11.4726,11.1001,11.2973,32000.0],["2005-07-20",11.1768,11.637,11.1768,11.5329,29800.0],["2005-07-21",11.5603,11.6425,11.4069,11.4069,20200.0],["2005-07-22",11.248,11.9986,11.248,11.9274,48200.0],["2005-07-25",12.0041,12.1082,11.648,11.7192,35300.0],["2005-07-26",11.8726,12.0534,11.7411,11.9931,33000.0],["2005-07-27",12.1411,12.8314,12.0808,12.3547,48000.0],["2005-07-28",12.4095,12.8149,12.0424,12.7437,50900.0],["2005-07-29",12.7328,12.7766,12.1027,12.2835,36400.0],["2005-08-01",12.2232,12.5903,12.015,12.1739,24300.0],["2005-08-02",12.2452,12.2452,12.0479,12.2178,15900.0],["2005-08-03",12.2561,12.2561,11.9329,11.9767,25300.0],["2005-08-04",12.0534,12.1082,11.3247,11.5493,53400.0],["2005-08-05",11.648,11.6644,11.4507,11.5713,20200.0],["2005-08-08",11.6041,11.6973,10.985,11.1384,41400.0],["2005-08-09",11.1603,11.4233,11.0562,11.2206,41000.0],["2005-08-10",11.1494,11.5822,10.7987,10.9193,32000.0],["2005-08-11",10.979,11.1337,10.7524,10.8132,28000.0],["2005-08-12",10.8132,10.8629,10.5259,10.78,32800.0],["2005-08-15",10.8298,11.327,10.78,11.327,41200.0],["2005-08-16",11.3878,11.3878,10.8353,10.885,29700.0],["2005-08-17",10.9292,11.2,10.885,11.0563,37800.0],["2005-08-18",11.1116,11.2,10.885,10.9016,15300.0],["2005-08-19",11.0121,11.305,10.9292,11.1723,20400.0],["2005-08-22",11.316,11.4155,11.1723,11.3713,18700.0],["2005-08-23",11.3713,11.3713,11.1558,11.2773,22500.0],["2005-08-24",11.3381,11.3823,11.1281,11.2165,23200.0],["2005-08-25",11.3768,11.7967,11.3105,11.6917,32800.0],["2005-08-26",11.7415,11.8464,11.3547,11.3657,15900.0],["2005-08-29",11.4983,11.758,11.4431,11.758,27600.0],["2005-08-30",11.8796,12.0951,11.4983,11.6696,74200.0],["2005-08-31",11.758,11.8188,11.6088,11.8188,13600.0],["2005-09-01",11.8685,12.1559,11.7691,12.0122,28200.0],["2005-09-02",12.0122,12.178,11.9625,12.073,18500.0],["2005-09-06",12.2111,12.294,12.084,12.294,31100.0],["2005-09-07",12.3879,12.4984,12.1669,12.2829,21600.0],["2005-09-08",12.4487,12.4487,11.9791,12.0896,17500.0],["2005-09-09",12.2608,12.6752,12.2553,12.5371,91400.0],["2005-09-12",12.62,12.9239,12.3713,12.7084,90700.0],["2005-09-13",12.9681,12.9681,12.5095,12.7029,36000.0],["2005-09-14",12.841,12.841,12.2056,12.3548,32100.0],["2005-09-15",12.4321,12.4321,12.0896,12.1724,20700.0],["2005-09-16",12.294,12.4819,12.1117,12.4819,56800.0],["2005-09-19",12.5703,12.6145,12.1835,12.294,26100.0],["2005-09-20",12.4045,12.5703,12.178,12.2774,37200.0],["2005-09-21",12.3216,12.3382,11.7746,11.7967,23100.0],["2005-09-22",11.9735,12.1559,11.7691,12.0343,21500.0],["2005-09-23",12.1227,12.2553,12.0122,12.2443,10000.0],["2005-09-26",12.3934,12.6918,12.2664,12.515,35200.0],["2005-09-27",12.515,12.6752,12.4321,12.5924,13900.0],["2005-09-28",12.7084,12.7084,12.2111,12.3879,14100.0],["2005-09-29",12.2995,12.4487,12.178,12.3382,19500.0],["2005-09-30",12.4377,12.5316,12.3492,12.4045,10500.0],["2005-10-03",12.5426,12.8963,12.4653,12.6808,24500.0],["2005-10-04",12.8189,12.8742,12.4487,12.4653,12700.0],["2005-10-05",12.4598,12.5316,11.7801,11.8243,19500.0],["2005-10-06",11.9348,12.0343,11.3271,11.4431,20700.0],["2005-10-07",11.4099,11.8741,11.4099,11.7691,10400.0],["2005-10-10",11.7028,11.7636,11.4376,11.4818,11000.0],["2005-10-11",11.5757,11.6033,11.305,11.305,19700.0],["2005-10-12",11.1502,11.2773,10.8961,10.9955,33200.0],["2005-10-13",11.0508,11.0618,10.8961,10.9458,17300.0],["2005-10-14",11.106,11.1834,10.885,11.1834,7300.0],["2005-10-17",11.2386,11.2386,10.9237,11.0674,11300.0],["2005-10-18",11.2221,11.2221,10.885,10.885,11700.0],["2005-10-19",10.7579,11.6144,10.7579,11.6144,33600.0],["2005-10-20",11.7083,11.7083,11.0895,11.1668,14600.0],["2005-10-21",11.0839,11.6144,11.0839,11.5425,10900.0],["2005-10-24",11.6033,11.747,11.5039,11.747,15100.0],["2005-10-25",11.7857,11.8078,11.2165,11.4265,11400.0],["2005-10-26",11.4818,11.4928,11.1613,11.2276,12600.0],["2005-10-27",11.2276,11.305,11.106,11.1171,9100.0],["2005-10-28",11.2663,11.5591,11.2497,11.537,10800.0],["2005-10-31",11.6475,11.9238,11.6309,11.758,15600.0],["2005-11-01",11.7304,11.7415,11.2828,11.3492,15200.0],["2005-11-02",11.2663,11.7359,11.2663,11.7359,10700.0],["2005-11-03",11.8354,12.084,11.6254,11.7249,18900.0],["2005-11-04",11.852,11.9017,11.6696,11.8078,8800.0],["2005-11-07",11.9183,12.1006,11.6586,11.968,6500.0],["2005-11-08",11.9846,11.9846,11.6475,11.6475,13500.0],["2005-11-09",11.7525,11.8796,11.2607,11.3381,25200.0],["2005-11-10",11.4328,11.5331,11.1542,11.2434,13000.0],["2005-11-11",11.2267,11.3938,11.1598,11.3827,12400.0],["2005-11-14",11.3437,11.3437,11.1598,11.1932,7400.0],["2005-11-15",11.2712,11.2712,10.7865,10.8701,31600.0],["2005-11-16",10.9481,11.0205,10.5915,10.6194,24400.0],["2005-11-17",10.7475,10.976,10.6361,10.976,16300.0],["2005-11-18",11.1041,11.1375,10.8645,11.0317,15600.0],["2005-11-21",11.0317,11.132,10.976,11.1264,14600.0],["2005-11-22",11.1431,11.366,11.1208,11.3548,18600.0],["2005-11-23",11.366,11.3771,11.015,11.1542,20100.0],["2005-11-25",11.1431,11.1598,10.7531,10.937,24500.0],["2005-11-28",11.0818,11.0818,10.5859,10.5859,24700.0],["2005-11-29",10.6974,10.7197,10.5581,10.5581,16900.0],["2005-11-30",10.6472,10.6472,10.5191,10.6138,21800.0],["2005-12-01",10.7197,10.8311,10.5859,10.8311,26000.0],["2005-12-02",10.8924,10.9481,10.7587,10.8589,10800.0],["2005-12-05",10.937,10.937,10.5859,10.5859,20500.0],["2005-12-06",10.7029,10.8757,10.6027,10.6305,11800.0],["2005-12-07",10.7085,10.7141,10.5469,10.6305,30000.0],["2005-12-08",10.5748,10.6528,10.3631,10.4745,16700.0],["2005-12-09",10.5414,10.5971,10.1458,10.5804,42100.0],["2005-12-12",10.6417,10.6417,10.1012,10.1737,51500.0],["2005-12-13",10.1179,10.3631,10.1124,10.2795,23700.0],["2005-12-14",10.3742,10.4968,10.2015,10.2517,19000.0],["2005-12-15",10.1736,10.3408,10.0622,10.2962,32100.0],["2005-12-16",10.3185,10.3575,10.1124,10.2238,75600.0],["2005-12-19",10.1514,10.3185,10.0845,10.1068,28400.0],["2005-12-20",10.0622,10.1681,10.0566,10.0566,26500.0],["2005-12-21",10.1625,10.2182,10.0288,10.1179,19100.0],["2005-12-22",10.2238,10.3018,9.9341,9.9954,33800.0],["2005-12-23",9.9341,10.1402,9.8895,9.9006,59300.0],["2005-12-27",9.9396,10.0734,9.9229,9.9619,20800.0],["2005-12-28",10.0678,10.1959,9.8004,9.8449,48800.0],["2005-12-29",9.9619,10.1681,9.6666,9.6666,70800.0],["2005-12-30",9.7224,9.8672,9.6444,9.6611,44200.0],["2006-01-03",9.5942,9.8505,9.4883,9.7948,37000.0],["2006-01-04",9.8059,10.2126,9.7725,10.1291,30100.0],["2006-01-05",10.0511,10.2517,10.0511,10.2182,16500.0],["2006-01-06",10.3129,10.5859,10.2294,10.5637,14400.0],["2006-01-09",10.6528,10.6528,10.2517,10.2517,17600.0],["2006-01-10",10.3074,10.3631,10.2517,10.2851,33600.0],["2006-01-11",10.2127,10.4021,10.1792,10.3464,28300.0],["2006-01-12",10.3074,10.3074,10.1124,10.2517,21600.0],["2006-01-13",10.3074,10.3074,10.2015,10.3074,19000.0],["2006-01-17",10.3909,10.3909,9.9452,10.0009,36500.0],["2006-01-18",9.8895,10.2461,9.8895,10.2238,11900.0],["2006-01-19",10.0678,10.2294,10.0622,10.2294,21700.0],["2006-01-20",10.1959,10.1959,9.9564,9.9842,29000.0],["2006-01-23",10.0845,10.3297,9.9731,10.0176,24500.0],["2006-01-24",10.0176,10.3965,10.0176,10.2628,22500.0],["2006-01-25",10.3408,10.3408,10.2015,10.2795,18600.0],["2006-01-26",10.2795,10.4578,10.2015,10.4411,28500.0],["2006-01-27",10.5079,10.7252,10.1346,10.7252,23000.0],["2006-01-30",10.7252,10.7252,10.3798,10.5525,13100.0],["2006-01-31",10.8311,10.8589,10.5469,10.5692,38700.0],["2006-02-01",10.6361,10.9202,10.5525,10.7475,15900.0],["2006-02-02",10.8255,10.8757,10.1458,10.3018,25500.0],["2006-02-03",10.2182,10.4968,10.1068,10.1124,13700.0],["2006-02-06",10.2071,10.2628,10.0288,10.1959,12700.0],["2006-02-07",10.2517,10.3297,10.2071,10.2907,11700.0],["2006-02-08",10.3965,10.7029,10.3297,10.6974,27900.0],["2006-02-09",10.6918,10.7977,10.5469,10.5525,12800.0],["2006-02-10",10.6249,10.6528,10.3909,10.5414,11000.0],["2006-02-13",10.7606,10.7606,10.3277,10.339,24900.0],["2006-02-14",10.2715,10.4852,10.1759,10.3727,16700.0],["2006-02-15",10.4851,10.6819,10.4851,10.6032,16500.0],["2006-02-16",10.6088,10.6594,10.1535,10.4402,36200.0],["2006-02-17",10.5245,10.5301,10.3558,10.457,12100.0],["2006-02-21",10.384,10.4908,10.204,10.3502,21100.0],["2006-02-22",10.2996,10.6369,10.2996,10.6201,24100.0],["2006-02-23",10.6482,10.6594,10.4739,10.6482,20100.0],["2006-02-24",10.7213,10.7325,10.5863,10.7157,21100.0],["2006-02-27",10.7381,10.9911,10.7381,10.9405,19600.0],["2006-02-28",10.9911,10.9968,10.7719,10.8506,20200.0],["2006-03-01",10.9462,11.0755,10.8731,10.9968,28200.0],["2006-03-02",11.053,11.0755,10.8506,11.0642,12800.0],["2006-03-03",11.0867,11.0867,10.6875,10.9349,9200.0],["2006-03-06",10.8506,10.8506,10.204,10.3221,38100.0],["2006-03-07",10.4402,10.6088,10.3334,10.3558,28800.0],["2006-03-08",10.4852,10.4852,10.2715,10.3109,16000.0],["2006-03-09",10.2715,10.3277,10.0691,10.0691,30000.0],["2006-03-10",10.1478,10.2209,10.0635,10.2209,18900.0],["2006-03-13",10.2771,10.3952,10.2715,10.339,17900.0],["2006-03-14",10.4008,10.502,10.3165,10.4964,18300.0],["2006-03-15",10.5695,10.6763,10.3727,10.502,14600.0],["2006-03-16",10.4289,10.5863,10.3952,10.4852,16500.0],["2006-03-17",10.5358,10.5695,10.4289,10.4852,85300.0],["2006-03-20",10.5414,10.5414,10.1534,10.2546,45900.0],["2006-03-21",10.1872,10.3446,10.1253,10.1872,37300.0],["2006-03-22",10.1478,10.3277,10.1478,10.2603,22300.0],["2006-03-23",10.3052,10.4402,10.2322,10.339,22200.0],["2006-03-24",10.3896,10.4964,10.2603,10.4458,26600.0],["2006-03-27",10.4008,10.4008,10.249,10.3165,27300.0],["2006-03-28",10.3671,10.4289,10.2546,10.2546,19500.0],["2006-03-29",10.3221,10.6032,10.294,10.4908,27800.0],["2006-03-30",10.4289,10.5357,10.3896,10.3896,24700.0],["2006-03-31",10.4964,10.6482,10.4177,10.6482,39400.0],["2006-04-03",10.5976,10.6819,10.5414,10.6819,16900.0],["2006-04-04",10.6088,10.6819,10.4289,10.4795,19800.0],["2006-04-05",10.4233,10.6257,10.4233,10.5639,14500.0],["2006-04-06",10.6257,10.6257,10.4121,10.4627,15000.0],["2006-04-07",10.4121,10.5414,10.1253,10.2603,32600.0],["2006-04-10",10.204,10.294,9.9848,10.0804,37900.0],["2006-04-11",10.1816,10.204,9.8723,9.9005,42400.0],["2006-04-12",9.9398,10.086,9.8948,9.9623,39700.0],["2006-04-13",10.0185,10.1478,9.996,10.1478,17000.0],["2006-04-17",10.1759,10.3165,10.0804,10.2378,38500.0],["2006-04-18",10.339,10.5076,10.2546,10.5076,34900.0],["2006-04-19",10.5976,10.6257,10.3671,10.6257,46900.0],["2006-04-20",10.5695,10.6482,10.4739,10.5357,15400.0],["2006-04-21",10.6538,10.6538,10.4177,10.5976,20600.0],["2006-04-24",10.5189,10.6088,10.3727,10.4233,21900.0],["2006-04-25",10.5639,10.5639,10.3446,10.4627,42800.0],["2006-04-26",10.4121,10.547,10.2996,10.4121,13600.0],["2006-04-27",10.4008,10.6988,10.3952,10.457,19800.0],["2006-04-28",10.502,10.5863,10.3727,10.4964,33800.0],["2006-05-01",10.5245,10.5695,10.4739,10.502,18600.0],["2006-05-02",10.4627,10.7044,10.4289,10.7044,31000.0],["2006-05-03",10.6426,10.7719,10.5133,10.6763,26700.0],["2006-05-04",10.6032,10.7325,10.592,10.6932,21800.0],["2006-05-05",10.7381,10.7944,10.6819,10.7157,19800.0],["2006-05-08",10.8225,10.8225,10.6707,10.71,17300.0],["2006-05-09",10.7606,10.8506,10.6763,10.7887,31700.0],["2006-05-10",10.8393,10.8731,10.6819,10.7157,22300.0],["2006-05-11",10.8348,10.9709,10.4547,10.4547,23200.0],["2006-05-12",10.4717,10.7327,10.3696,10.3696,22700.0],["2006-05-15",10.3696,10.6192,10.3696,10.5341,22700.0],["2006-05-16",10.4774,10.8348,10.4774,10.6703,46500.0],["2006-05-17",10.6873,10.7781,10.5341,10.6589,33300.0],["2006-05-18",10.5909,10.6873,10.5171,10.5512,43500.0],["2006-05-19",10.5114,10.9255,10.4377,10.9142,50200.0],["2006-05-22",10.761,10.8631,10.5398,10.8178,28400.0],["2006-05-23",10.7724,10.8178,10.6079,10.6362,31400.0],["2006-05-24",10.6873,10.6873,10.2108,10.3469,32500.0],["2006-05-25",10.0122,10.4888,10.0122,10.4717,27900.0],["2006-05-26",10.5455,10.6646,10.4661,10.6476,13400.0],["2006-05-30",10.693,10.693,10.1824,10.1881,15800.0],["2006-05-31",10.2562,10.415,10.2221,10.2789,13700.0],["2006-06-01",10.3753,10.727,10.364,10.6759,20600.0],["2006-06-02",10.7781,10.8178,10.432,10.5455,19000.0],["2006-06-05",10.4887,10.5228,9.9896,9.9952,31300.0],["2006-06-06",10.0633,10.2335,9.9555,10.0066,29900.0],["2006-06-07",9.9555,10.1541,9.9555,9.9839,32800.0],["2006-06-08",10.0406,10.0406,9.6946,9.8648,58700.0],["2006-06-09",9.9612,10.0746,9.8591,9.8648,17900.0],["2006-06-12",9.9725,9.9782,9.7626,9.7967,16700.0],["2006-06-13",9.7626,9.8931,9.7173,9.7853,23400.0],["2006-06-14",9.7456,9.7797,9.6435,9.6946,38800.0],["2006-06-15",9.6889,10.1257,9.6605,9.74,50000.0],["2006-06-16",9.6889,10.0406,9.6549,9.7683,190700.0],["2006-06-19",9.8194,9.8477,9.6095,9.6265,59000.0],["2006-06-20",9.7002,9.7683,9.3599,9.3599,45500.0],["2006-06-21",9.5528,9.8874,9.5528,9.8591,36700.0],["2006-06-22",9.9215,9.9782,9.6832,9.791,77000.0],["2006-06-23",9.7173,9.8931,9.6832,9.7626,31400.0],["2006-06-26",9.7853,9.8988,9.6492,9.7229,24700.0],["2006-06-27",9.6605,9.8194,9.6492,9.6549,34500.0],["2006-06-28",9.7797,9.8761,9.5528,9.7002,39300.0],["2006-06-29",9.7683,10.1541,9.6662,9.9158,61400.0],["2006-06-30",9.9782,10.7327,9.9782,10.7327,1164400.0],["2006-07-03",10.6646,10.6646,10.3072,10.5001,29700.0],["2006-07-05",10.5228,10.5228,10.3753,10.4888,31900.0],["2006-07-06",10.5511,10.7724,10.5058,10.7667,19600.0],["2006-07-07",10.8631,10.8631,10.727,10.7951,30900.0],["2006-07-10",10.7383,10.8064,10.6873,10.744,13100.0],["2006-07-11",10.6419,10.7781,10.6022,10.6986,23100.0],["2006-07-12",10.71,10.7157,10.6136,10.6136,23100.0],["2006-07-13",10.6079,10.6362,10.5001,10.5512,19200.0],["2006-07-14",10.6476,10.6476,10.2221,10.2675,22200.0],["2006-07-17",10.4547,10.4547,10.12,10.3413,34500.0],["2006-07-18",10.2562,10.398,10.1597,10.2448,29500.0],["2006-07-19",10.2221,10.3356,10.2165,10.3072,14900.0],["2006-07-20",10.2902,10.449,10.1824,10.1881,28000.0],["2006-07-21",10.2108,10.2108,9.9725,10.0406,23000.0],["2006-07-24",10.1711,10.2675,10.1484,10.2618,15400.0],["2006-07-25",10.2959,10.3526,10.2278,10.3072,22700.0],["2006-07-26",10.1768,10.3016,10.1768,10.3016,10000.0],["2006-07-27",10.3016,10.3923,10.3016,10.3242,14900.0],["2006-07-28",10.4093,10.5001,10.3016,10.415,15900.0],["2006-07-31",10.4037,10.4887,10.2392,10.2448,17500.0],["2006-08-01",10.3866,10.3866,10.1938,10.2278,27500.0],["2006-08-02",10.3356,10.3526,10.1824,10.2221,29200.0],["2006-08-03",10.2448,10.2448,9.9782,10.0009,36800.0],["2006-08-04",10.0576,10.381,10.0576,10.381,36900.0],["2006-08-07",10.381,10.4944,10.2732,10.4888,22000.0],["2006-08-08",10.4944,10.6306,10.4831,10.5965,18400.0],["2006-08-09",10.6135,10.6816,10.5511,10.6362,13800.0],["2006-08-10",10.6135,11.334,10.5965,11.1411,96200.0],["2006-08-11",11.0553,11.3013,11.0553,11.2727,21400.0],["2006-08-14",11.3013,11.4043,11.0896,11.2842,29700.0],["2006-08-15",11.3528,11.4043,11.2269,11.2269,18300.0],["2006-08-16",11.3872,11.3872,11.2212,11.2212,15000.0],["2006-08-17",11.2784,11.4329,11.2784,11.3242,35000.0],["2006-08-18",11.3357,11.473,11.3357,11.4215,18100.0],["2006-08-21",11.3586,11.4329,11.3471,11.37,13300.0],["2006-08-22",11.3299,11.4501,11.3185,11.4272,17700.0],["2006-08-23",11.3986,11.4272,11.101,11.1812,11500.0],["2006-08-24",11.1697,11.3929,11.164,11.3013,14000.0],["2006-08-25",11.2441,11.4444,11.2441,11.4215,4600.0],["2006-08-28",11.3986,11.4272,11.3013,11.37,11900.0],["2006-08-29",11.3814,11.5131,11.3185,11.4787,23300.0],["2006-08-30",11.4558,11.7305,11.3528,11.473,22200.0],["2006-08-31",11.5302,11.6561,11.4558,11.6275,20600.0],["2006-09-01",11.7305,11.7305,11.5588,11.5588,11800.0],["2006-09-05",11.5359,11.6904,11.4902,11.5131,5300.0],["2006-09-06",11.5016,11.5016,11.2212,11.2384,10200.0],["2006-09-07",11.2327,11.2842,10.9065,10.9237,19400.0],["2006-09-08",10.9122,11.0038,10.8149,10.8378,15800.0],["2006-09-11",10.7692,11.1583,10.7692,10.9122,11300.0],["2006-09-12",10.9523,11.0095,10.7348,10.9408,20900.0],["2006-09-13",10.9122,10.9981,10.9008,10.9294,11800.0],["2006-09-14",10.9408,11.0095,10.8836,10.8951,11000.0],["2006-09-15",10.9351,10.9465,10.7577,10.8092,10400.0],["2006-09-18",10.752,10.8607,10.6948,10.7291,6500.0],["2006-09-19",10.649,10.8435,10.649,10.8149,13700.0],["2006-09-20",10.7005,10.792,10.6547,10.7234,17300.0],["2006-09-21",10.7806,10.8436,10.6719,10.7806,5800.0],["2006-09-22",10.7978,10.8607,10.6604,10.7119,11000.0],["2006-09-25",10.6948,10.8092,10.5803,10.5803,9800.0],["2006-09-26",10.5517,10.958,10.5346,10.9179,23900.0],["2006-09-27",10.9294,11.0152,10.7634,10.9523,15300.0],["2006-09-28",10.9351,11.0724,10.8893,11.0381,5400.0],["2006-09-29",11.0724,11.1239,10.8722,11.0038,10100.0],["2006-10-02",10.9694,11.1583,10.8722,10.958,6100.0],["2006-10-03",10.9752,11.1297,10.9752,11.1182,5600.0],["2006-10-04",11.1411,11.1411,10.8607,10.8664,20000.0],["2006-10-05",10.8321,10.8321,10.6547,10.6662,21000.0],["2006-10-06",10.6147,10.7005,10.5059,10.6089,18800.0],["2006-10-09",10.4773,10.752,10.443,10.6833,10400.0],["2006-10-10",10.6147,10.6833,10.5861,10.5918,6300.0],["2006-10-11",10.6433,10.7749,10.4659,10.5918,34600.0],["2006-10-12",10.5918,10.7749,10.5803,10.6662,9200.0],["2006-10-13",10.7062,10.7463,10.6433,10.7177,6000.0],["2006-10-16",10.7577,10.8321,10.7177,10.7921,12600.0],["2006-10-17",10.7177,10.9923,10.7177,10.8779,18100.0],["2006-10-18",10.8836,10.8893,10.7291,10.7348,14800.0],["2006-10-19",10.752,10.8207,10.7406,10.7863,17400.0],["2006-10-20",10.7291,10.9122,10.7291,10.855,9600.0],["2006-10-23",10.8664,10.9866,10.7806,10.7806,5500.0],["2006-10-24",10.7921,10.8149,10.7062,10.7062,11000.0],["2006-10-25",10.7406,10.8436,10.5746,10.7634,11300.0],["2006-10-26",10.7634,10.8207,10.6719,10.8035,8100.0],["2006-10-27",10.8207,10.8436,10.752,10.7749,4500.0],["2006-10-30",10.7234,10.8035,10.6833,10.7978,15400.0],["2006-10-31",10.7692,10.9008,10.7291,10.9008,10200.0],["2006-11-01",10.8951,10.8951,10.7291,10.7863,6500.0],["2006-11-02",10.7406,10.8378,10.5517,10.5632,18000.0],["2006-11-03",10.6204,10.6318,10.2771,10.6147,217000.0],["2006-11-06",10.6433,10.6433,10.5288,10.5803,24100.0],["2006-11-07",10.6662,10.6662,10.5517,10.5918,24800.0],["2006-11-08",10.5632,10.6948,10.5632,10.6089,27300.0],["2006-11-09",10.5803,10.6032,10.5632,10.5918,11500.0],["2006-11-10",10.6318,10.6318,10.5632,10.5918,22900.0],["2006-11-13",10.6628,10.709,10.6628,10.6628,19000.0],["2006-11-14",10.6628,10.6859,10.6628,10.6859,22300.0],["2006-11-15",10.6513,10.7033,10.5762,10.5993,30100.0],["2006-11-16",10.5935,10.7033,10.53,10.582,29100.0],["2006-11-17",10.5877,10.7033,10.5589,10.7033,22900.0],["2006-11-20",10.6686,10.7148,10.6166,10.7148,16500.0],["2006-11-21",10.6802,10.6917,10.6339,10.6917,23900.0],["2006-11-22",10.7321,10.7321,10.5531,10.5935,30200.0],["2006-11-24",10.5473,10.6282,10.5473,10.6282,8400.0],["2006-11-27",10.5473,10.6859,10.5473,10.6513,30300.0],["2006-11-28",10.6686,10.7552,10.6628,10.7552,30500.0],["2006-11-29",10.7552,10.9054,10.7321,10.9054,40400.0],["2006-11-30",10.865,10.9228,10.7379,10.7379,23400.0],["2006-12-01",10.7783,10.7899,10.5993,10.6744,23800.0],["2006-12-04",10.7264,10.8246,10.657,10.8015,32200.0],["2006-12-05",10.7783,10.8072,10.6859,10.7148,18100.0],["2006-12-06",10.6859,10.8765,10.6859,10.8015,12800.0],["2006-12-07",10.8477,10.8477,10.7148,10.7206,10600.0],["2006-12-08",10.6859,10.7726,10.6859,10.7379,18600.0],["2006-12-11",10.7668,10.7668,10.6455,10.6513,16200.0],["2006-12-12",10.6166,10.7379,10.6108,10.6513,17000.0],["2006-12-13",10.6455,10.6859,10.5473,10.5877,14200.0],["2006-12-14",10.5473,10.7726,10.5473,10.7437,18000.0],["2006-12-15",10.6051,10.7379,10.5993,10.6108,13900.0],["2006-12-18",10.5473,10.7726,10.5473,10.7495,26900.0],["2006-12-19",10.7437,10.7726,10.657,10.7726,9800.0],["2006-12-20",10.6282,10.8014,10.6282,10.7552,15500.0],["2006-12-21",10.7957,10.9459,10.7726,10.8072,21100.0],["2006-12-22",10.7321,10.9285,10.7321,10.8246,10400.0],["2006-12-26",10.8015,10.9863,10.8015,10.9747,25900.0],["2006-12-27",10.8188,10.9747,10.8188,10.9747,8400.0],["2006-12-28",10.8765,10.9632,10.8015,10.8015,6300.0],["2006-12-29",10.8881,10.9978,10.8188,10.8188,20500.0],["2007-01-03",10.761,10.9054,10.761,10.8303,13500.0],["2007-01-04",10.7437,10.8939,10.7206,10.8881,10500.0],["2007-01-05",10.8072,10.9343,10.7206,10.8361,15700.0],["2007-01-08",10.9285,10.9516,10.8477,10.9401,9600.0],["2007-01-09",11.0036,11.0036,10.8881,10.8881,9900.0],["2007-01-10",10.8592,10.9401,10.6917,10.7321,18800.0],["2007-01-11",10.7437,10.8361,10.7437,10.761,10400.0],["2007-01-12",10.7957,10.8246,10.7437,10.7437,9100.0],["2007-01-16",10.7437,10.865,10.6917,10.8592,22000.0],["2007-01-17",10.8823,11.0152,10.8765,10.8881,25400.0],["2007-01-18",10.8361,10.9863,10.7783,10.865,21100.0],["2007-01-19",10.8072,10.8592,10.7148,10.7783,17300.0],["2007-01-22",10.7033,10.9112,10.7033,10.7552,10100.0],["2007-01-23",10.7552,10.8246,10.6859,10.7437,8100.0],["2007-01-24",10.7379,10.8477,10.709,10.7148,18800.0],["2007-01-25",10.7033,10.7321,10.5473,10.5473,25100.0],["2007-01-26",10.4433,10.5704,10.4144,10.5473,13700.0],["2007-01-29",10.5993,10.6397,10.5415,10.6224,6800.0],["2007-01-30",10.657,10.6917,10.5704,10.6282,13400.0],["2007-01-31",10.5589,10.7206,10.5589,10.6166,11500.0],["2007-02-01",10.6166,10.813,9.7791,10.813,39800.0],["2007-02-02",10.7321,10.7783,10.5935,10.6455,17900.0],["2007-02-05",10.5531,10.6051,10.4838,10.5935,12600.0],["2007-02-06",10.5357,10.8014,10.5357,10.6801,17200.0],["2007-02-07",10.6282,10.6628,10.582,10.6108,11900.0],["2007-02-08",10.5877,10.7437,10.5877,10.6628,12500.0],["2007-02-09",10.5993,10.6917,10.5993,10.6224,10800.0],["2007-02-12",10.6282,10.6802,10.5704,10.5935,13700.0],["2007-02-13",10.6975,10.709,10.5704,10.5935,14500.0],["2007-02-14",10.5646,10.6282,10.5069,10.53,13800.0],["2007-02-15",10.5415,10.5415,10.478,10.53,16600.0],["2007-02-16",10.5415,10.5646,10.4838,10.5589,9900.0],["2007-02-20",10.5126,10.6166,10.4433,10.5011,12100.0],["2007-02-21",10.4838,10.5993,10.4029,10.5935,19300.0],["2007-02-22",10.53,10.5993,10.5011,10.5184,8800.0],["2007-02-23",10.4433,10.5704,10.4433,10.53,7600.0],["2007-02-26",10.478,10.582,10.478,10.5184,14400.0],["2007-02-27",10.5415,10.6513,10.4549,10.5646,24900.0],["2007-02-28",10.6859,10.6859,10.4664,10.4664,12700.0],["2007-03-01",10.4433,10.4838,10.4087,10.426,11200.0],["2007-03-02",10.4838,10.5184,10.3509,10.4087,62000.0],["2007-03-05",10.3567,10.4433,10.3163,10.3451,48400.0],["2007-03-06",10.3105,10.4838,10.2527,10.4607,9800.0],["2007-03-07",10.3451,10.5126,10.3451,10.4722,10200.0],["2007-03-08",10.5126,10.6455,10.4895,10.6282,17500.0],["2007-03-09",10.5877,10.6686,10.5877,10.6282,6300.0],["2007-03-12",10.5993,10.8246,10.5993,10.7495,19400.0],["2007-03-13",10.7148,10.7726,10.5762,10.6397,7800.0],["2007-03-14",10.5646,10.6339,10.4549,10.5126,13600.0],["2007-03-15",10.4895,10.6455,10.4895,10.5011,15400.0],["2007-03-16",10.4895,10.5184,10.4029,10.4491,11600.0],["2007-03-19",10.4087,10.5473,10.4087,10.4722,19000.0],["2007-03-20",10.4144,10.5126,10.3856,10.5069,13300.0],["2007-03-21",10.4491,10.5531,10.4491,10.53,11200.0],["2007-03-22",10.5242,10.5415,10.4376,10.5242,20200.0],["2007-03-23",10.5646,10.5993,10.4549,10.4664,13100.0],["2007-03-26",10.4549,10.5646,10.4549,10.5069,12700.0],["2007-03-27",10.426,10.4549,10.3105,10.3509,24800.0],["2007-03-28",10.3105,10.5242,10.3105,10.4202,15400.0],["2007-03-29",10.4029,10.5704,10.4029,10.5242,20700.0],["2007-03-30",10.5473,10.6224,10.4895,10.6224,35600.0],["2007-04-02",10.5531,10.6166,10.4838,10.5415,23400.0],["2007-04-03",10.6051,10.6282,10.5126,10.5415,9600.0],["2007-04-04",10.4722,10.5531,10.4722,10.5069,12900.0],["2007-04-05",10.4664,10.5877,10.4664,10.582,9000.0],["2007-04-09",10.53,10.6282,10.53,10.5415,11800.0],["2007-04-10",10.6051,10.6282,10.5473,10.5877,7500.0],["2007-04-11",10.6339,10.7206,10.5415,10.5415,14300.0],["2007-04-12",10.5011,10.6513,10.5011,10.6513,14800.0],["2007-04-13",10.5762,10.7552,10.5704,10.7437,14500.0],["2007-04-16",10.7783,10.8592,10.7379,10.8419,23300.0],["2007-04-17",10.8823,10.9459,10.6859,10.9459,30900.0],["2007-04-18",10.8765,10.9227,10.7206,10.8881,18700.0],["2007-04-19",10.8303,10.8996,10.6917,10.8996,18900.0],["2007-04-20",10.8823,10.8996,10.8188,10.8592,15500.0],["2007-04-23",10.7726,10.9054,10.7726,10.8592,16600.0],["2007-04-24",10.8014,10.8996,10.7841,10.8592,15700.0],["2007-04-25",10.7957,11.0152,10.7957,10.9459,29900.0],["2007-04-26",10.8881,10.9978,10.8881,10.9054,13000.0],["2007-04-27",10.9574,10.9747,10.8303,10.8765,11000.0],["2007-04-30",10.969,10.9921,10.7148,10.865,32700.0],["2007-05-01",10.9459,10.9632,10.6859,10.7437,32300.0],["2007-05-02",10.6859,10.9978,10.6859,10.9632,42500.0],["2007-05-03",10.9747,11.0036,10.8939,10.9747,32200.0],["2007-05-04",10.9054,10.9978,10.8765,10.8881,28400.0],["2007-05-07",10.9574,11.0441,10.9285,10.9978,33500.0],["2007-05-08",10.9747,11.0325,10.9516,10.9516,15500.0],["2007-05-09",10.8303,11.0267,10.8303,10.8939,24700.0],["2007-05-10",10.8303,11.0036,10.8303,10.9343,29600.0],["2007-05-11",11.0468,11.0818,10.9244,10.9885,19500.0],["2007-05-14",11.0293,11.0876,11.0002,11.0235,10400.0],["2007-05-15",11.0643,11.076,10.9302,11.041,18000.0],["2007-05-16",10.8836,11.1284,10.8836,11.1284,44000.0],["2007-05-17",11.076,11.1284,11.076,11.076,12200.0],["2007-05-18",11.0876,11.2567,11.0818,11.1284,56300.0],["2007-05-21",11.0818,11.245,11.0818,11.1634,24600.0],["2007-05-22",11.1984,11.2217,11.1459,11.1751,21900.0],["2007-05-23",11.1109,11.3441,11.1109,11.2392,33700.0],["2007-05-24",11.1692,11.3266,11.0993,11.1109,13200.0],["2007-05-25",11.1226,11.315,11.1109,11.2159,16300.0],["2007-05-29",11.2742,11.3266,11.1284,11.1984,22200.0],["2007-05-30",11.1692,11.2916,11.076,11.1925,22500.0],["2007-05-31",11.1459,11.3266,11.1051,11.1925,25300.0],["2007-06-01",11.28,11.3558,11.1051,11.1284,20200.0],["2007-06-04",11.2159,11.3325,11.2042,11.2392,17900.0],["2007-06-05",11.2858,11.315,11.1925,11.2275,11900.0],["2007-06-06",11.1576,11.3383,11.1576,11.2042,13800.0],["2007-06-07",11.2683,11.3091,11.0643,11.076,14300.0],["2007-06-08",11.0585,11.2683,11.0585,11.076,25600.0],["2007-06-11",10.9943,11.1401,10.9943,11.0235,13100.0],["2007-06-12",10.9186,11.2275,10.9186,10.9244,25700.0],["2007-06-13",11.0177,11.0468,10.9419,10.9535,9700.0],["2007-06-14",10.9186,11.0585,10.9186,10.9652,11100.0],["2007-06-15",11.0177,11.0876,10.9419,10.9943,20900.0],["2007-06-18",11.006,11.0526,10.9885,11.0002,7600.0],["2007-06-19",10.9885,11.2508,10.9885,11.1751,23800.0],["2007-06-20",11.1459,11.2392,11.0352,11.0468,17400.0],["2007-06-21",11.1401,11.2275,11.0293,11.0643,9400.0],["2007-06-22",10.9361,11.0818,10.8428,10.8428,27000.0],["2007-06-25",10.8544,11.076,10.8195,10.9477,20100.0],["2007-06-26",11.0352,11.0352,10.8894,10.8894,16100.0],["2007-06-27",10.8195,11.0701,10.8136,11.0468,25900.0],["2007-06-28",10.971,11.2508,10.971,11.0352,14300.0],["2007-06-29",11.0701,11.2742,11.0701,11.1984,9900.0],["2007-07-02",11.0934,11.2508,11.0818,11.0993,12100.0],["2007-07-03",11.1925,11.2042,11.0526,11.0526,8400.0],["2007-07-05",10.9885,11.1634,10.9885,11.076,14400.0],["2007-07-06",11.1343,11.1984,10.9361,11.041,15800.0],["2007-07-09",11.1109,11.1634,10.936,11.0934,19400.0],["2007-07-10",11.1343,11.2042,10.9885,10.9943,18300.0],["2007-07-11",11.0585,11.1459,10.9652,10.9769,11300.0],["2007-07-12",11.0993,11.1751,10.9769,11.0876,17700.0],["2007-07-13",11.0876,11.1576,11.0118,11.0118,11100.0],["2007-07-16",10.9477,11.1692,10.9127,10.9477,13800.0],["2007-07-17",11.041,11.1634,10.837,10.9127,20600.0],["2007-07-18",10.8253,10.971,10.7903,10.7961,17900.0],["2007-07-19",10.7612,10.9477,10.7204,10.8253,18800.0],["2007-07-20",10.8778,11.0002,10.7845,10.8603,20100.0],["2007-07-23",10.971,11.0293,10.8369,10.936,25400.0],["2007-07-24",10.9652,11.041,10.8894,10.9127,26000.0],["2007-07-25",11.0177,11.1051,10.9477,10.9885,24500.0],["2007-07-26",10.9594,11.1692,10.8428,10.8778,19900.0],["2007-07-27",10.8778,11.1984,10.8778,11.1634,34800.0],["2007-07-30",11.3033,11.5423,11.2042,11.3966,62600.0],["2007-07-31",11.4549,11.5948,11.4549,11.5073,57500.0],["2007-08-01",11.5132,11.6006,11.449,11.5831,33500.0],["2007-08-02",11.5073,11.6006,11.449,11.4665,18400.0],["2007-08-03",11.5481,11.5831,11.3791,11.4257,11700.0],["2007-08-06",11.4257,11.4257,10.9477,11.3325,28600.0],["2007-08-07",11.4199,11.7988,11.1343,11.7522,52400.0],["2007-08-08",11.7755,11.7988,11.5831,11.6589,53600.0],["2007-08-09",11.245,11.6472,11.245,11.4782,37200.0],["2007-08-10",11.6472,11.6472,10.8778,10.8778,31900.0],["2007-08-13",10.9266,11.4385,10.8619,11.0796,32200.0],["2007-08-14",11.1031,11.1031,10.8854,11.009,14900.0],["2007-08-15",10.7618,11.0266,10.6795,10.8325,43300.0],["2007-08-16",10.6795,10.7795,10.6265,10.65,28500.0],["2007-08-17",10.7736,10.9501,10.6736,10.7618,38500.0],["2007-08-20",10.6854,10.8501,10.6265,10.8089,59800.0],["2007-08-21",10.8972,11.109,10.7148,11.0796,41300.0],["2007-08-22",11.0502,11.3679,10.9207,11.1796,46700.0],["2007-08-23",11.1678,11.2384,10.8619,10.8619,19500.0],["2007-08-24",10.7677,11.0502,10.6559,10.9443,22700.0],["2007-08-27",10.9737,11.0384,10.8501,10.8972,11400.0],["2007-08-28",10.7383,11.0502,10.65,10.6559,14800.0],["2007-08-29",10.8089,11.1561,10.7913,11.0207,33900.0],["2007-08-30",11.0855,11.1737,10.6206,11.0443,5400.0],["2007-08-31",11.1208,11.2502,10.7736,11.0325,49600.0],["2007-09-04",11.1325,11.3855,11.0325,11.1914,20900.0],["2007-09-05",11.2561,11.3797,11.1796,11.2031,13400.0],["2007-09-06",11.1208,11.1796,11.0031,11.0796,16200.0],["2007-09-07",10.8501,11.3091,10.8501,11.3091,15700.0],["2007-09-10",11.162,11.3855,10.8972,11.2031,34800.0],["2007-09-11",11.1502,11.2738,11.109,11.2679,12200.0],["2007-09-12",11.1325,11.2679,11.056,11.1325,10700.0],["2007-09-13",11.1443,11.4503,11.0266,11.2384,25900.0],["2007-09-14",11.0855,11.3561,11.0855,11.3208,11000.0],["2007-09-17",11.1796,11.2796,10.9913,11.1031,12100.0],["2007-09-18",11.0619,11.2973,11.009,11.2914,24400.0],["2007-09-19",11.2561,11.262,10.9737,11.1443,15600.0],["2007-09-20",11.056,11.1973,11.056,11.1796,10800.0],["2007-09-21",11.1561,11.1561,10.8619,11.1384,28300.0],["2007-09-24",11.0737,11.2326,11.009,11.2208,10900.0],["2007-09-25",11.1149,11.2796,11.1149,11.2796,9500.0],["2007-09-26",11.2326,11.2326,11.0384,11.1561,15400.0],["2007-09-27",11.1149,11.1561,10.9678,11.0149,18400.0],["2007-09-28",11.0619,11.1208,10.9972,11.1208,16500.0],["2007-10-01",11.0384,11.2384,11.0384,11.2384,11000.0],["2007-10-02",11.1561,11.2384,11.1502,11.1914,7700.0],["2007-10-03",11.0737,11.2914,11.0737,11.1796,13900.0],["2007-10-04",11.1266,11.2796,11.1266,11.1973,7500.0],["2007-10-05",11.109,11.2914,11.109,11.262,12000.0],["2007-10-08",11.1796,11.2443,11.1502,11.1914,10100.0],["2007-10-09",11.1325,11.2973,11.0972,11.2914,12100.0],["2007-10-10",11.2973,11.2973,11.1267,11.1267,8100.0],["2007-10-11",11.1031,11.1914,11.0913,11.1267,11400.0],["2007-10-12",11.0443,11.2031,11.0443,11.1737,15300.0],["2007-10-15",11.2561,11.2561,10.9207,10.9384,10800.0],["2007-10-16",10.8854,10.9501,10.8442,10.8854,10000.0],["2007-10-17",10.8442,11.0266,10.8442,11.0266,17400.0],["2007-10-18",10.8795,11.0325,10.8795,10.9384,20800.0],["2007-10-19",10.9384,11.0266,10.9031,10.9266,10400.0],["2007-10-22",10.8854,11.0207,10.8854,11.0207,15000.0],["2007-10-23",11.0619,11.0619,10.8972,10.9148,10600.0],["2007-10-24",10.8854,10.9972,10.8854,10.9796,12000.0],["2007-10-25",11.0325,11.0325,10.8854,11.0325,14800.0],["2007-10-26",11.0384,11.0384,10.9207,11.0031,5100.0],["2007-10-29",10.9148,10.9737,10.9089,10.9501,9000.0],["2007-10-30",10.8854,10.9854,10.8854,10.9737,7300.0],["2007-10-31",10.9854,11.0678,10.9854,11.0443,14800.0],["2007-11-01",11.0325,11.0325,10.9207,10.9207,13200.0],["2007-11-02",11.009,11.009,10.8854,10.9325,13100.0],["2007-11-05",10.9737,10.9737,10.8383,10.9384,13800.0],["2007-11-06",10.8972,10.9089,10.7795,10.8501,13300.0],["2007-11-07",10.7383,11.056,10.6912,11.056,19800.0],["2007-11-08",11.1796,11.1796,11.0325,11.1031,18400.0],["2007-11-09",10.9442,11.1796,10.9442,11.1737,19200.0],["2007-11-12",11.0619,11.1796,10.65,11.0619,16700.0],["2007-11-13",11.0352,11.2847,11.0114,11.2847,15700.0],["2007-11-14",11.2609,11.2609,11.1065,11.1065,10600.0],["2007-11-15",11.1777,11.2609,11.1124,11.2371,7700.0],["2007-11-16",11.1777,11.2668,11.1183,11.2609,10400.0],["2007-11-19",11.1956,11.3737,11.1659,11.2787,29700.0],["2007-11-20",11.2846,11.2846,11.1659,11.2015,13500.0],["2007-11-21",11.2134,11.2846,11.1065,11.148,13800.0],["2007-11-23",11.1124,11.1956,11.053,11.1956,14000.0],["2007-11-26",11.1421,11.1956,11.1005,11.1302,19200.0],["2007-11-27",11.0946,11.2193,10.9639,11.2134,41600.0],["2007-11-28",11.1956,11.2253,11.0708,11.1659,31100.0],["2007-11-29",11.1243,11.2787,11.0946,11.2371,19600.0],["2007-11-30",11.255,11.2906,11.0768,11.2253,28900.0],["2007-12-03",11.2668,11.3025,11.1956,11.1956,13200.0],["2007-12-04",11.2134,11.3856,11.2134,11.2193,13300.0],["2007-12-05",11.2074,11.2965,11.154,11.1718,13900.0],["2007-12-06",11.1896,11.2847,11.1421,11.255,30700.0],["2007-12-07",11.1777,11.4331,11.1777,11.2965,22800.0],["2007-12-10",11.2906,11.344,11.2609,11.2668,10100.0],["2007-12-11",11.2371,11.2728,11.0827,11.2074,21300.0],["2007-12-12",11.2787,11.2787,11.1184,11.255,17900.0],["2007-12-13",11.1599,11.2668,11.148,11.255,12900.0],["2007-12-14",11.1777,11.3025,11.1777,11.2193,10900.0],["2007-12-17",11.148,11.1659,11.0233,11.1184,13700.0],["2007-12-18",11.053,11.154,10.9877,11.1302,22900.0],["2007-12-19",11.0768,11.255,11.0411,11.255,16200.0],["2007-12-20",11.2312,11.2728,11.1124,11.249,14100.0],["2007-12-21",11.2787,11.35,11.1718,11.2609,21800.0],["2007-12-24",11.255,11.3143,11.2253,11.255,4700.0],["2007-12-26",11.249,11.249,11.1956,11.2074,12400.0],["2007-12-27",11.1896,11.2728,11.1896,11.1956,8400.0],["2007-12-28",11.1896,11.2134,11.0233,11.0293,26500.0],["2007-12-31",11.0768,11.255,11.0293,11.255,32000.0],["2008-01-02",11.2134,11.2728,11.1065,11.1659,14300.0],["2008-01-03",11.1421,11.1837,11.0886,11.1362,11100.0],["2008-01-04",11.059,11.1065,10.9936,11.1065,19100.0],["2008-01-07",11.1065,11.1183,10.9164,11.1065,23600.0],["2008-01-08",11.0114,11.2787,10.9936,11.255,32100.0],["2008-01-09",11.2193,11.4213,11.1659,11.4213,43100.0],["2008-01-10",11.2846,11.5638,11.0827,11.4985,43600.0],["2008-01-11",11.3619,11.7776,11.2609,11.4688,31600.0],["2008-01-14",11.4153,11.5757,11.2965,11.5757,28500.0],["2008-01-15",11.3975,11.6826,11.3203,11.4628,20900.0],["2008-01-16",11.3916,11.5697,11.2965,11.4272,25200.0],["2008-01-17",11.4272,11.5222,11.0352,11.0352,16800.0],["2008-01-18",11.0649,11.1362,10.9223,11.1362,28400.0],["2008-01-22",10.8689,10.9639,10.5898,10.6076,36900.0],["2008-01-23",10.3997,11.1065,10.2453,10.5719,41600.0],["2008-01-24",10.6729,11.1362,10.6729,11.0827,20600.0],["2008-01-25",11.1362,11.1362,10.7323,11.059,18000.0],["2008-01-28",11.0055,11.0174,10.7739,10.9521,7200.0],["2008-01-29",10.9342,11.0411,10.7561,11.0411,12900.0],["2008-01-30",10.952,11.053,10.762,10.8511,30800.0],["2008-01-31",10.7501,10.9699,10.7501,10.9699,35700.0],["2008-02-01",10.9283,10.9283,10.7561,10.7798,14200.0],["2008-02-04",10.7501,10.8927,10.7501,10.7976,18900.0],["2008-02-05",10.7561,10.8214,10.6907,10.6967,15300.0],["2008-02-06",10.8214,10.863,10.6313,10.7976,14800.0],["2008-02-07",10.6373,10.9224,10.6313,10.8392,14900.0],["2008-02-08",10.6967,11.1777,10.6967,11.1005,47000.0],["2008-02-11",11.1421,11.1421,10.863,10.9461,19900.0],["2008-02-12",11.0411,11.4094,10.9639,11.3381,41500.0],["2008-02-13",11.3591,11.497,11.0893,11.2872,19900.0],["2008-02-14",11.2392,11.3291,11.1013,11.2152,6500.0],["2008-02-15",11.1073,11.3111,11.0893,11.1853,16600.0],["2008-02-19",11.2332,11.2332,11.0594,11.1613,8900.0],["2008-02-20",11.0714,11.3651,11.0174,11.2991,10400.0],["2008-02-21",11.2212,11.2212,11.0354,11.0654,25600.0],["2008-02-22",11.0474,11.2032,10.9695,11.1013,17100.0],["2008-02-25",11.1313,11.1313,10.9695,11.1073,13900.0],["2008-02-26",10.9874,11.1972,10.9395,11.1793,32600.0],["2008-02-27",11.2332,11.2931,11.1493,11.2092,16700.0],["2008-02-28",11.0834,11.2752,11.0834,11.1733,12500.0],["2008-02-29",11.1073,11.2991,10.9874,11.2991,10100.0],["2008-03-03",11.0714,11.1193,10.9575,11.1193,34700.0],["2008-03-04",11.1193,11.1733,10.9994,11.1733,10000.0],["2008-03-05",11.1493,11.1493,11.0174,11.0714,7100.0],["2008-03-06",10.9814,11.1193,10.9455,11.0833,11500.0],["2008-03-07",10.9934,11.0893,10.9395,11.0893,18000.0],["2008-03-10",11.0594,11.0833,10.9455,10.9455,8200.0],["2008-03-11",10.9635,11.1493,10.9395,11.0833,7900.0],["2008-03-12",11.0354,11.1972,10.9754,11.0414,15900.0],["2008-03-13",10.9575,11.0534,10.9275,11.0114,13000.0],["2008-03-14",10.9994,11.0534,10.8016,10.8855,20900.0],["2008-03-17",10.8316,10.9814,10.6638,10.6757,23900.0],["2008-03-18",10.8496,10.9934,10.4959,10.9755,14900.0],["2008-03-19",10.8496,10.9275,10.6817,10.7896,18800.0],["2008-03-20",10.6817,10.8975,10.5858,10.8016,18400.0],["2008-03-24",10.8316,10.9934,10.8016,10.9755,20500.0],["2008-03-25",11.0294,11.2212,11.0174,11.1193,25000.0],["2008-03-26",11.1013,11.2152,10.9335,11.0294,18800.0],["2008-03-27",11.0234,11.2272,10.9755,11.0354,17600.0],["2008-03-28",11.0234,11.0294,10.9395,11.0114,17300.0],["2008-03-31",10.9455,11.0534,10.8256,10.8855,14800.0],["2008-04-01",10.9035,11.1193,10.9035,10.9874,4800.0],["2008-04-02",11.0833,11.0833,10.8316,10.9395,12000.0],["2008-04-03",10.9395,11.0654,10.8616,10.9695,13800.0],["2008-04-04",10.9155,11.0654,10.9155,10.9994,8100.0],["2008-04-07",10.9755,10.9994,10.8855,10.8915,9600.0],["2008-04-08",10.9815,11.0594,10.8795,10.9874,12700.0],["2008-04-09",10.9395,11.0054,10.8795,10.9814,21200.0],["2008-04-10",11.0114,11.0354,10.9275,10.9874,4900.0],["2008-04-11",10.8436,11.0354,10.8436,10.9994,15100.0],["2008-04-14",10.9215,11.0174,10.8556,10.9095,18100.0],["2008-04-15",10.9575,10.9755,10.8376,10.9455,15400.0],["2008-04-16",10.8975,10.9934,10.8676,10.9874,22600.0],["2008-04-17",10.9155,11.0534,10.8855,11.0534,11700.0],["2008-04-18",11.0054,11.1073,10.9755,11.0054,12000.0],["2008-04-21",10.9874,11.0534,10.9215,10.9635,10900.0],["2008-04-22",11.0354,11.0654,10.9275,10.9755,5700.0],["2008-04-23",10.9335,11.0174,10.9155,10.9934,9600.0],["2008-04-24",10.9215,11.0474,10.9155,10.9155,10300.0],["2008-04-25",10.9095,11.0054,10.9035,11.0054,11400.0],["2008-04-28",10.9515,11.0654,10.9515,11.0414,5400.0],["2008-04-29",10.9515,11.0234,10.9455,10.9755,9400.0],["2008-04-30",10.9035,11.0234,10.9035,11.0234,14200.0],["2008-05-01",10.9515,11.0594,10.9515,11.0474,4100.0],["2008-05-02",10.9335,11.0234,10.9335,10.9455,8900.0],["2008-05-05",11.0534,11.0654,10.8975,11.0654,26900.0],["2008-05-06",11.0174,11.0833,10.9035,11.0833,19200.0],["2008-05-07",11.1253,11.2632,11.1253,11.2572,40300.0],["2008-05-08",11.1673,11.2392,11.0893,11.2392,14800.0],["2008-05-09",11.1493,11.5269,11.1253,11.2692,21800.0],["2008-05-12",11.2032,11.5029,11.2032,11.479,19700.0],["2008-05-13",11.4638,11.4638,11.2884,11.3731,21300.0],["2008-05-14",11.3005,11.4457,11.2945,11.3731,8500.0],["2008-05-15",11.2884,11.2945,11.0162,11.1251,53200.0],["2008-05-16",11.0585,11.1432,11.0343,11.0343,30900.0],["2008-05-19",10.998,11.1553,10.998,11.1432,22800.0],["2008-05-20",11.0646,11.24,11.0585,11.1856,26400.0],["2008-05-21",11.1795,11.2461,11.0827,11.1916,12400.0],["2008-05-22",11.1372,11.3247,11.1311,11.1735,42900.0],["2008-05-23",11.1372,11.3308,11.0162,11.2763,46400.0],["2008-05-27",11.2158,11.4941,11.2158,11.4941,15800.0],["2008-05-28",11.4941,11.4941,11.2582,11.3066,15000.0],["2008-05-29",11.2642,11.3066,11.1432,11.234,15900.0],["2008-05-30",11.2279,11.3187,11.1251,11.1553,17200.0],["2008-06-02",11.1493,11.2521,11.0525,11.234,24100.0],["2008-06-03",11.1432,11.3066,11.1009,11.2763,20400.0],["2008-06-04",11.1795,11.4699,11.1251,11.3731,28300.0],["2008-06-05",11.3066,11.3671,11.2037,11.3308,15800.0],["2008-06-06",11.3973,11.3973,11.2098,11.2098,9300.0],["2008-06-09",11.2037,11.367,11.1977,11.3126,12400.0],["2008-06-10",11.2884,11.3126,11.1674,11.2037,11500.0],["2008-06-11",11.1493,11.1916,11.0767,11.0767,8900.0],["2008-06-12",11.1735,11.1916,11.0888,11.1311,9100.0],["2008-06-13",11.1614,11.2158,11.0827,11.1432,16100.0],["2008-06-16",11.1977,11.2763,11.0585,11.119,11800.0],["2008-06-17",11.2461,11.3731,11.2158,11.2279,16400.0],["2008-06-18",11.3066,11.3368,11.0767,11.0767,20300.0],["2008-06-19",11.1674,11.1674,11.0525,11.113,17300.0],["2008-06-20",11.1493,11.1493,11.0101,11.0827,20300.0],["2008-06-23",11.1251,11.1251,10.9194,11.0525,15100.0],["2008-06-24",10.8952,10.9436,10.744,10.8528,39800.0],["2008-06-25",10.8165,10.8468,10.6109,10.6411,22800.0],["2008-06-26",10.7137,10.8649,10.3023,10.4415,30000.0],["2008-06-27",10.5322,10.6774,10.2479,10.2539,1287300.0],["2008-06-30",10.2781,10.4294,10.0362,10.0362,88400.0],["2008-07-01",10.0301,10.3931,10.0301,10.2963,74700.0],["2008-07-02",10.2237,10.502,10.0483,10.1088,42600.0],["2008-07-03",10.1632,10.4959,10.1027,10.2297,16500.0],["2008-07-07",10.3931,10.4657,10.2721,10.2902,43900.0],["2008-07-08",10.3386,10.7802,10.3386,10.7802,42800.0],["2008-07-09",10.7379,10.871,10.5141,10.5383,36900.0],["2008-07-10",10.4959,10.7439,10.3628,10.5383,35000.0],["2008-07-11",10.4596,10.5685,10.2297,10.4052,115100.0],["2008-07-14",10.4354,10.4354,10.2418,10.2842,35600.0],["2008-07-15",10.1874,10.3628,10.0422,10.1571,60200.0],["2008-07-16",10.2116,10.3931,10.0422,10.3689,41000.0],["2008-07-17",10.3265,10.4052,10.2176,10.3084,27300.0],["2008-07-18",10.3144,10.387,10.1632,10.2479,35400.0],["2008-07-21",10.3689,10.3991,10.1692,10.3568,17100.0],["2008-07-22",10.3447,10.7198,10.2781,10.6593,40000.0],["2008-07-23",10.623,10.629,10.3628,10.5443,26800.0],["2008-07-24",10.5746,10.6653,10.26,10.266,100700.0],["2008-07-25",10.4233,10.502,10.1632,10.502,33100.0],["2008-07-28",10.5322,10.5322,10.1874,10.2297,40700.0],["2008-07-29",10.2237,10.5806,10.1753,10.5443,61200.0],["2008-07-30",10.5443,10.6956,10.2358,10.3386,52700.0],["2008-07-31",10.2358,10.4294,10.2358,10.3991,32900.0],["2008-08-01",10.2902,10.5262,10.2902,10.4596,50600.0],["2008-08-04",10.4173,10.5988,10.3931,10.502,33400.0],["2008-08-05",10.4233,10.6835,10.387,10.6774,27600.0],["2008-08-06",10.5685,10.8589,10.5141,10.8165,38000.0],["2008-08-07",10.5988,10.9254,10.5988,10.9254,37600.0],["2008-08-08",10.8831,10.9496,10.5685,10.6048,54700.0],["2008-08-11",10.5806,11.0585,10.4717,11.0343,36500.0],["2008-08-12",10.9799,11.0646,10.7681,11.0404,30200.0],["2008-08-13",10.9396,11.3122,10.9396,11.2328,31500.0],["2008-08-14",11.0679,11.1778,10.9885,11.0618,38800.0],["2008-08-15",11.2694,11.2694,10.7502,11.019,50000.0],["2008-08-18",10.8724,10.8724,10.6586,10.7319,43200.0],["2008-08-19",10.6342,10.7991,10.4693,10.6831,42900.0],["2008-08-20",10.5792,10.7319,10.5242,10.6403,39900.0],["2008-08-21",10.5365,10.5731,10.451,10.5426,21800.0],["2008-08-22",10.512,10.6281,10.5059,10.6098,34700.0],["2008-08-25",10.6281,10.6831,10.4937,10.5975,43100.0],["2008-08-26",10.5426,10.8052,10.5426,10.6586,29700.0],["2008-08-27",10.6281,10.8113,10.6281,10.7869,26300.0],["2008-08-28",10.7808,10.964,10.7197,10.9396,21300.0],["2008-08-29",10.9091,10.9091,10.8113,10.8235,22200.0],["2008-09-02",10.9457,10.964,10.5426,10.5731,49100.0],["2008-09-03",10.5731,10.6403,10.5365,10.5792,17600.0],["2008-09-04",10.5792,10.6525,10.2372,10.3227,44700.0],["2008-09-05",10.3227,10.4326,10.2311,10.3349,15100.0],["2008-09-08",10.4693,10.567,10.2616,10.4448,33900.0],["2008-09-09",10.5242,10.5304,10.3288,10.3288,35300.0],["2008-09-10",10.4815,10.5059,10.3227,10.3288,57900.0],["2008-09-11",10.3471,10.3532,10.0295,10.2921,55500.0],["2008-09-12",10.1639,10.3227,10.1211,10.2005,28700.0],["2008-09-15",10.1333,10.3532,9.9073,9.9989,32300.0],["2008-09-16",9.8707,10.17,9.773,10.0967,55900.0],["2008-09-17",9.9745,10.0661,9.5775,9.7119,65700.0],["2008-09-18",9.9134,10.2127,9.6569,10.2066,80400.0],["2008-09-19",10.512,10.6831,9.9073,10.4265,206300.0],["2008-09-22",10.5304,10.5548,10.0906,10.2921,28000.0],["2008-09-23",10.2799,10.5059,10.2005,10.2738,19300.0],["2008-09-24",10.1516,10.4387,10.1455,10.1455,11200.0],["2008-09-25",10.0295,10.5059,9.9257,10.3593,28500.0],["2008-09-26",10.3288,10.6036,10.3166,10.5609,21600.0],["2008-09-29",10.4815,10.6342,10.2005,10.2188,24900.0],["2008-09-30",10.0478,10.6892,9.5897,10.6708,56000.0],["2008-10-01",10.5853,10.7319,10.4021,10.5975,66500.0],["2008-10-02",10.5731,10.7014,10.4143,10.4143,22100.0],["2008-10-03",10.5548,10.7441,10.4082,10.5059,20100.0],["2008-10-06",10.0112,10.512,9.7119,9.9745,47900.0],["2008-10-07",9.8585,10.0722,9.3637,9.6325,32300.0],["2008-10-08",9.3576,9.8951,9.211,9.3637,40600.0],["2008-10-09",9.4553,9.4553,8.7529,8.8384,44400.0],["2008-10-10",8.5574,9.5836,7.4274,9.5836,88200.0],["2008-10-13",9.7852,10.3715,9.1866,10.3471,52800.0],["2008-10-14",10.1761,10.3715,9.5408,9.9806,38200.0],["2008-10-15",9.834,9.9684,9.1988,9.2049,23900.0],["2008-10-16",9.2232,9.8829,9.0094,9.6447,94400.0],["2008-10-17",9.5469,9.9684,9.2049,9.2538,66600.0],["2008-10-20",9.2904,9.8218,9.0644,9.8096,18800.0],["2008-10-21",9.6996,9.7058,9.2721,9.3881,26700.0],["2008-10-22",9.3515,9.6264,8.9545,8.9606,22800.0],["2008-10-23",9.0339,9.437,8.9178,9.3637,39400.0],["2008-10-24",8.8506,9.4737,8.8506,9.2904,27900.0],["2008-10-27",9.2049,9.6569,9.1011,9.5225,39400.0],["2008-10-28",9.6813,10.0173,9.3454,9.9257,60700.0],["2008-10-29",9.8829,10.0661,9.4798,9.7058,34800.0],["2008-10-30",9.8951,10.2494,9.4675,10.1211,24100.0],["2008-10-31",9.7668,10.567,9.7668,10.5303,34300.0],["2008-11-03",10.4815,10.6525,10.1944,10.3838,14200.0],["2008-11-04",10.6281,10.6953,10.2005,10.3838,36000.0],["2008-11-05",10.2311,10.3899,9.9195,9.9195,24600.0],["2008-11-06",9.7852,10.2799,9.7852,10.0722,16000.0],["2008-11-07",9.9989,10.567,9.9989,10.2616,22700.0],["2008-11-10",10.4143,10.4143,9.8768,9.8768,18000.0],["2008-11-11",9.6019,10.2677,9.5958,9.7974,25000.0],["2008-11-12",9.8147,9.9135,9.2897,9.3638,25600.0],["2008-11-13",9.4255,10.3026,8.9561,10.2162,51800.0],["2008-11-14",10.0679,10.105,9.407,9.4317,31000.0],["2008-11-17",9.407,9.9691,9.1785,9.4132,40500.0],["2008-11-18",9.4132,10.0864,9.0117,9.2341,60100.0],["2008-11-19",9.2094,9.2711,8.7708,8.7708,37900.0],["2008-11-20",8.8388,8.8388,8.1964,8.4311,47300.0],["2008-11-21",8.4064,8.9438,7.4428,8.8449,135800.0],["2008-11-24",8.9129,9.5738,8.5238,9.5306,60200.0],["2008-11-25",9.6356,9.8394,9.1044,9.6294,26300.0],["2008-11-26",9.4811,10.4076,9.4811,10.4076,48300.0],["2008-11-28",10.2717,10.63,9.8517,10.6238,9400.0],["2008-12-01",10.2285,10.7103,9.5058,9.5738,65100.0],["2008-12-02",9.6911,10.3459,9.1847,10.2532,33600.0],["2008-12-03",10.0432,10.7041,9.8147,10.4076,36800.0],["2008-12-04",10.2717,10.6238,9.5861,9.8888,33100.0],["2008-12-05",9.7529,10.6362,9.3823,10.5744,31500.0],["2008-12-08",10.6794,10.8338,9.7714,10.8338,60900.0],["2008-12-09",10.7165,10.8771,10.247,10.2717,21600.0],["2008-12-10",10.3891,10.63,10.142,10.5126,18900.0],["2008-12-11",10.4632,10.8091,9.9629,10.0123,28700.0],["2008-12-12",9.8209,10.6671,9.6356,10.6053,37600.0],["2008-12-15",10.6053,10.8276,9.8332,10.1667,27700.0],["2008-12-16",10.2779,10.945,10.0309,10.945,44900.0],["2008-12-17",10.6918,10.8647,10.4694,10.6794,34700.0],["2008-12-18",10.735,10.9265,10.4756,10.6115,45000.0],["2008-12-19",11.0685,11.0747,10.4385,10.6671,102000.0],["2008-12-22",10.7473,10.7473,9.8209,10.4323,33500.0],["2008-12-23",10.4756,10.5126,10.105,10.3459,99100.0],["2008-12-24",10.3829,10.3829,10.0061,10.142,16000.0],["2008-12-26",10.1544,10.3953,10.0864,10.2841,17900.0],["2008-12-29",10.2841,10.352,9.8826,9.9876,14900.0],["2008-12-30",10.0988,10.3088,9.9938,10.2347,50700.0],["2008-12-31",10.2717,10.7968,9.9197,10.6423,80000.0],["2009-01-02",10.6856,10.7473,10.5497,10.6979,40900.0],["2009-01-05",10.6238,10.7288,10.3582,10.5065,27600.0],["2009-01-06",10.5744,10.7782,10.3582,10.6053,77700.0],["2009-01-07",10.5682,10.6176,10.352,10.3891,72900.0],["2009-01-08",10.3212,10.8153,10.0679,10.7844,79000.0],["2009-01-09",10.8153,10.8153,10.1791,10.2347,25500.0],["2009-01-12",10.3459,10.6176,10.0803,10.1914,21400.0],["2009-01-13",10.1914,10.4509,10.1914,10.4509,15000.0],["2009-01-14",10.2779,10.2779,10.0185,10.0185,41400.0],["2009-01-15",10.0123,10.4447,9.7282,10.4447,49900.0],["2009-01-16",10.5373,10.5682,9.9629,10.21,61000.0],["2009-01-20",10.0741,10.3335,9.4379,9.5861,28400.0],["2009-01-21",9.7035,9.7035,9.265,9.512,58000.0],["2009-01-22",9.3391,9.4626,9.1661,9.2341,38800.0],["2009-01-23",9.1661,9.58,9.1414,9.2835,30700.0],["2009-01-26",9.3452,9.8023,9.265,9.7961,25900.0],["2009-01-27",9.8023,10.1791,9.7529,10.1112,18900.0],["2009-01-28",10.2594,10.5188,10.1729,10.4138,31400.0],["2009-01-29",10.2594,10.4817,10.0741,10.315,21900.0],["2009-01-30",10.4385,10.4756,10.21,10.2223,24700.0],["2009-02-02",10.21,10.7968,10.21,10.7782,35400.0],["2009-02-03",10.8215,10.8338,10.4076,10.7721,31400.0],["2009-02-04",10.7041,10.9388,10.5497,10.6176,18300.0],["2009-02-05",10.6115,10.8956,10.4818,10.6671,26900.0],["2009-02-06",10.6238,10.8647,10.5744,10.7473,31300.0],["2009-02-09",10.6671,10.84,10.5003,10.5188,16800.0],["2009-02-10",10.4941,10.6238,10.1914,10.1914,24000.0],["2009-02-11",10.3213,10.415,10.1777,10.3276,8600.0],["2009-02-12",10.1465,10.2589,9.9342,10.2152,16600.0],["2009-02-13",10.2589,10.2901,9.5658,10.1278,22800.0],["2009-02-17",9.9779,10.0903,9.7281,9.7656,30500.0],["2009-02-18",9.7094,9.8967,9.4097,9.4097,33900.0],["2009-02-19",9.5471,9.6282,9.2786,9.3036,40700.0],["2009-02-20",9.2349,9.341,8.9039,9.0413,34800.0],["2009-02-23",9.0975,9.1287,8.8977,8.9726,44500.0],["2009-02-24",9.0725,9.2161,8.9039,9.0226,42600.0],["2009-02-25",8.9726,8.9726,8.804,8.854,33900.0],["2009-02-26",8.9164,9.0226,8.5668,8.7229,36100.0],["2009-02-27",8.6479,8.829,8.4356,8.7353,39000.0],["2009-03-02",8.7915,8.7915,8.2733,8.292,84400.0],["2009-03-03",8.4731,8.854,8.1734,8.5168,87800.0],["2009-03-04",8.6604,8.7416,8.1109,8.7041,57700.0],["2009-03-05",8.4793,8.5855,7.6864,7.8862,88000.0],["2009-03-06",8.011,8.1234,7.6239,7.805,106000.0],["2009-03-09",7.7176,7.7738,7.268,7.3429,88400.0],["2009-03-10",7.5178,8.0985,7.3679,8.061,43000.0],["2009-03-11",8.1422,8.317,7.6988,7.7051,28600.0],["2009-03-12",7.6676,8.2109,7.5927,8.1359,65200.0],["2009-03-13",8.2046,8.5855,8.1609,8.4606,29800.0],["2009-03-16",8.5418,8.8727,8.3045,8.3482,41300.0],["2009-03-17",8.317,8.7915,8.3045,8.7915,59000.0],["2009-03-18",8.7416,9.4971,8.7041,9.2474,80400.0],["2009-03-19",9.3598,9.5096,8.8477,8.8977,56800.0],["2009-03-20",8.9976,9.2536,8.8353,8.8353,81100.0],["2009-03-23",8.4419,9.1662,8.4419,9.11,71800.0],["2009-03-24",8.9914,9.2349,8.7416,8.7728,72500.0],["2009-03-25",8.804,9.1787,8.6916,9.1037,67100.0],["2009-03-26",9.2224,9.4971,8.9914,9.4222,54300.0],["2009-03-27",9.2723,9.5283,9.2161,9.2349,73300.0],["2009-03-30",8.829,9.1599,8.829,9.0475,59100.0],["2009-03-31",9.1974,9.2036,8.9476,8.9914,65000.0],["2009-04-01",8.8602,9.2349,8.8228,9.0913,35400.0],["2009-04-02",9.3036,9.5471,9.0913,9.4035,52700.0],["2009-04-03",9.366,9.5034,9.2598,9.3535,10800.0],["2009-04-06",9.1912,9.4721,9.1724,9.2036,30700.0],["2009-04-07",9.085,9.3722,8.8602,8.8602,20900.0],["2009-04-08",8.9601,9.0413,8.8165,8.9476,27300.0],["2009-04-09",9.1475,9.3597,9.1225,9.2099,33200.0],["2009-04-13",9.1037,9.2224,8.9102,8.9726,20500.0],["2009-04-14",8.9352,8.9352,8.7416,8.7478,22400.0],["2009-04-15",8.7416,9.0725,8.7416,9.0226,14600.0],["2009-04-16",9.0788,9.0788,8.8103,8.9164,42000.0],["2009-04-17",8.9664,9.2224,8.8165,9.1662,37400.0],["2009-04-20",9.0788,9.0788,8.829,8.8727,30500.0],["2009-04-21",8.7915,9.1037,8.7915,8.9726,52600.0],["2009-04-22",8.8415,9.0351,8.8415,8.9039,40200.0],["2009-04-23",8.9414,9.0226,8.6542,8.7229,31700.0],["2009-04-24",8.7915,9.085,8.7104,8.8602,32300.0],["2009-04-27",8.804,8.8914,8.7104,8.7853,49200.0],["2009-04-28",8.7416,8.854,8.7041,8.7041,36800.0],["2009-04-29",8.8103,8.9227,8.7229,8.8665,40100.0],["2009-04-30",8.9539,9.0476,8.7728,8.804,51900.0],["2009-05-01",8.804,8.829,8.6604,8.7166,36500.0],["2009-05-04",8.7791,8.9289,8.7416,8.8977,61300.0],["2009-05-05",8.8602,8.9789,8.7666,8.9289,40500.0],["2009-05-06",9.0101,9.11,8.6979,8.8727,43900.0],["2009-05-07",8.9601,8.9664,8.6167,8.7915,35900.0],["2009-05-08",8.9352,8.9726,8.804,8.854,32100.0],["2009-05-11",8.854,9.0538,8.854,8.879,34100.0],["2009-05-12",8.9227,8.9601,8.7229,8.7791,29100.0],["2009-05-13",8.879,8.879,8.3478,8.3731,81200.0],["2009-05-14",8.5691,8.6007,8.2592,8.3161,63600.0],["2009-05-15",8.1833,8.2339,7.9746,8.0442,99600.0],["2009-05-18",8.1833,8.3667,8.1833,8.3351,61100.0],["2009-05-19",8.3541,8.4742,8.2529,8.3794,51700.0],["2009-05-20",8.4426,8.5944,8.2529,8.3351,71600.0],["2009-05-21",8.3794,8.5754,8.1897,8.2972,68000.0],["2009-05-22",8.3541,8.4047,8.2213,8.2592,36800.0],["2009-05-26",8.2592,8.5312,8.2592,8.4995,53900.0],["2009-05-27",8.4616,8.6007,8.2845,8.2908,52200.0],["2009-05-28",8.4047,8.4869,8.2782,8.4426,57000.0],["2009-05-29",8.4806,8.7145,8.3667,8.7082,262200.0],["2009-06-01",8.7841,9.0497,8.5817,9.0181,76900.0],["2009-06-02",8.9991,9.1509,8.841,9.1193,93400.0],["2009-06-03",9.0624,9.1572,8.9612,9.1193,38500.0],["2009-06-04",9.1509,9.1636,8.9802,9.0624,34600.0],["2009-06-05",9.0371,9.0624,8.8031,8.879,44000.0],["2009-06-08",8.9422,9.1446,8.7272,8.8474,70400.0],["2009-06-09",8.7651,8.879,8.5565,8.5691,51000.0],["2009-06-10",8.6766,8.7082,8.4173,8.6703,47100.0],["2009-06-11",8.7209,8.8979,8.7082,8.8347,65400.0],["2009-06-12",9.1509,9.1509,8.7778,8.898,20400.0],["2009-06-15",8.9106,8.9802,8.664,8.8031,31200.0],["2009-06-16",8.7525,8.879,8.607,8.7082,23000.0],["2009-06-17",9.0055,9.0055,8.664,8.8853,27000.0],["2009-06-18",8.8663,8.9675,8.7778,8.898,22500.0],["2009-06-19",9.0118,9.075,8.8221,8.879,66000.0],["2009-06-22",8.8347,8.841,8.5817,8.5817,42600.0],["2009-06-23",8.6766,8.7588,8.5628,8.5691,16100.0],["2009-06-24",8.6766,8.7019,8.4995,8.5564,38800.0],["2009-06-25",8.5565,8.5565,8.3225,8.5438,56700.0],["2009-06-26",8.5312,9.4418,8.5312,9.3912,488000.0],["2009-06-29",9.2584,9.4039,8.9169,9.075,97500.0],["2009-06-30",9.094,9.1952,8.9169,9.1383,40800.0],["2009-07-01",9.2394,9.3027,9.0877,9.1572,33600.0],["2009-07-02",9.0687,9.1762,8.9296,8.9422,30100.0],["2009-07-06",8.9169,9.2015,8.9169,9.1446,59300.0],["2009-07-07",9.1193,9.2142,9.0497,9.0624,37800.0],["2009-07-08",9.1319,9.2142,8.9359,9.0055,35900.0],["2009-07-09",9.0371,9.0624,8.841,8.8474,32600.0],["2009-07-10",8.8221,8.8979,8.6134,8.8537,27700.0],["2009-07-13",8.879,9.0877,8.7398,9.056,28700.0],["2009-07-14",9.075,9.1889,8.898,9.0055,31000.0],["2009-07-15",9.1193,9.4228,8.9612,9.4165,58000.0],["2009-07-16",9.3406,9.4165,9.0624,9.3976,30800.0],["2009-07-17",9.4165,9.4165,9.1572,9.2584,48500.0],["2009-07-20",9.347,9.4102,9.2394,9.3153,28300.0],["2009-07-21",9.3406,9.3406,9.1952,9.2711,19200.0],["2009-07-22",9.2521,9.3723,9.2142,9.328,23700.0],["2009-07-23",9.2964,9.6379,9.2964,9.5683,45200.0],["2009-07-24",9.4734,9.6126,9.4671,9.543,20000.0],["2009-07-27",9.5556,9.6568,9.5493,9.6189,19400.0],["2009-07-28",9.5493,9.739,9.4861,9.6062,23200.0],["2009-07-29",9.6126,9.6885,9.5493,9.6379,27400.0],["2009-07-30",9.7201,9.9098,9.5936,9.7707,40300.0],["2009-07-31",9.7707,9.8782,9.6695,9.6695,32800.0],["2009-08-03",9.7833,9.796,9.5873,9.7264,24900.0],["2009-08-04",9.6821,9.9541,9.6189,9.8845,19000.0],["2009-08-05",9.8971,9.8971,9.5051,9.5114,30400.0],["2009-08-06",9.543,9.6126,9.2015,9.2015,24300.0],["2009-08-07",9.3659,9.7454,9.1952,9.6568,27600.0],["2009-08-10",9.562,9.8782,9.328,9.8466,24500.0],["2009-08-11",9.8023,9.8023,9.3343,9.3343,26400.0],["2009-08-12",9.4162,9.6275,9.2946,9.4611,38600.0],["2009-08-13",9.4867,9.8579,9.3778,9.6147,72100.0],["2009-08-14",9.6275,9.6339,9.1922,9.2114,35800.0],["2009-08-17",9.1538,9.2754,9.0578,9.2498,31000.0],["2009-08-18",9.333,9.5251,9.2242,9.4867,23600.0],["2009-08-19",9.3906,9.6467,9.3202,9.6403,38900.0],["2009-08-20",9.5891,9.8771,9.5379,9.8067,25200.0],["2009-08-21",9.9347,9.9412,9.6467,9.8131,48700.0],["2009-08-24",9.7491,9.9411,9.6659,9.9091,23200.0],["2009-08-25",9.8067,9.9668,9.7427,9.7427,20600.0],["2009-08-26",9.7171,9.8451,9.6979,9.8323,19700.0],["2009-08-27",9.8771,10.0436,9.6147,9.9732,16100.0],["2009-08-28",10.05,10.05,9.8259,9.9091,18600.0],["2009-08-31",9.7875,10.1012,9.7043,9.7427,37800.0],["2009-09-01",9.6659,10.0884,9.6019,9.6211,22900.0],["2009-09-02",9.6019,9.9604,9.4931,9.8323,18200.0],["2009-09-03",9.9091,9.9091,9.6147,9.7875,15700.0],["2009-09-04",9.7619,10.0436,9.4418,9.7171,36100.0],["2009-09-08",9.7363,9.8323,9.6339,9.8003,21300.0],["2009-09-09",9.8259,10.0052,9.7363,9.8899,26800.0],["2009-09-10",9.9091,9.9475,9.7619,9.9219,17100.0],["2009-09-11",9.9668,9.9668,9.6467,9.6467,24000.0],["2009-09-14",9.6851,9.9348,9.5891,9.9284,25000.0],["2009-09-15",9.9219,10.1716,9.8515,10.1588,28200.0],["2009-09-16",10.1396,10.1396,9.9604,10.05,16100.0],["2009-09-17",10.082,10.1652,9.9219,10.018,19700.0],["2009-09-18",10.0564,10.0692,9.9155,9.986,52000.0],["2009-09-21",9.9155,9.9924,9.8323,9.8387,12100.0],["2009-09-22",9.9283,9.9283,9.8003,9.8323,13100.0],["2009-09-23",9.8323,9.9411,9.7747,9.7875,16300.0],["2009-09-24",9.8579,9.8579,9.6275,9.7427,19000.0],["2009-09-25",9.7619,9.9411,9.7555,9.9411,22000.0],["2009-09-28",9.9668,9.9988,9.8451,9.9027,24400.0],["2009-09-29",9.9411,9.954,9.8579,9.8899,10800.0],["2009-09-30",9.8643,9.9347,9.6531,9.6531,38900.0],["2009-10-01",9.6467,9.8451,9.4995,9.5379,33300.0],["2009-10-02",9.4355,9.6595,9.4355,9.5187,38400.0],["2009-10-05",9.5379,9.9155,9.5379,9.8643,29500.0],["2009-10-06",9.9219,10.1268,9.6723,9.9284,48700.0],["2009-10-07",9.9155,10.0372,9.8579,9.8835,30700.0],["2009-10-08",9.954,10.05,9.9155,9.9155,38300.0],["2009-10-09",9.9604,9.9732,9.7747,9.8387,30900.0],["2009-10-12",9.8131,9.9604,9.7939,9.8259,19500.0],["2009-10-13",9.7811,10.0052,9.6019,9.6531,20700.0],["2009-10-14",9.8067,9.8067,9.6339,9.7811,30500.0],["2009-10-15",9.7939,9.9988,9.7555,9.8771,103600.0],["2009-10-16",9.8451,9.9668,9.8451,9.8835,77200.0],["2009-10-19",9.9348,10.0244,9.8835,9.9284,48200.0],["2009-10-20",9.9988,9.9988,9.8643,9.9668,40500.0],["2009-10-21",9.9476,10.0436,9.7875,9.7939,67700.0],["2009-10-22",9.8259,10.0884,9.8195,10.0372,66000.0],["2009-10-23",10.05,10.082,9.8259,9.9155,60000.0],["2009-10-26",9.9796,10.0692,9.7747,9.7939,53500.0],["2009-10-27",9.8579,10.1012,9.7939,9.8003,44600.0],["2009-10-28",9.8131,10.018,9.7875,9.8003,35300.0],["2009-10-29",9.9476,10.0436,9.8451,9.9155,46200.0],["2009-10-30",9.8835,9.954,9.8067,9.8515,49800.0],["2009-11-02",9.9219,9.9347,9.8259,9.8835,57600.0],["2009-11-03",9.9155,9.9732,9.8579,9.9411,47400.0],["2009-11-04",9.986,10.018,9.8835,9.9732,94700.0],["2009-11-05",10.082,10.1972,10.0308,10.1972,43100.0],["2009-11-06",10.114,10.2548,10.0244,10.2484,38400.0],["2009-11-09",10.3124,10.5365,10.2548,10.4917,102500.0],["2009-11-10",10.5175,10.6082,10.3557,10.3816,37900.0],["2009-11-11",10.4787,10.4852,10.3298,10.4464,28100.0],["2009-11-12",10.4334,10.4464,10.0774,10.0904,44300.0],["2009-11-13",10.1616,10.2587,10.0968,10.181,16700.0],["2009-11-16",10.2587,10.6729,10.2587,10.6211,42600.0],["2009-11-17",10.6729,10.6729,10.5564,10.5952,43600.0],["2009-11-18",10.5629,10.6535,10.4917,10.4981,19300.0],["2009-11-19",10.4334,10.4787,10.2328,10.3557,43000.0],["2009-11-20",10.2522,10.414,10.2328,10.2975,26700.0],["2009-11-23",10.4399,10.6794,10.4399,10.5434,28500.0],["2009-11-24",10.5823,10.9318,10.4981,10.8735,61400.0],["2009-11-25",10.8929,11.1324,10.7505,10.7505,25800.0],["2009-11-27",10.3946,10.5564,10.3557,10.4269,26200.0],["2009-11-30",10.414,10.4593,10.2004,10.4593,53600.0],["2009-12-01",10.7182,10.8671,10.4658,10.8217,58800.0],["2009-12-02",10.8412,10.9771,10.7829,10.9447,25000.0],["2009-12-03",10.9512,11.0159,10.634,10.7117,22600.0],["2009-12-04",10.9059,11.1259,10.77,11.0936,36900.0],["2009-12-07",11.1389,11.1842,10.8865,10.9965,27600.0],["2009-12-08",10.9382,11.2489,10.9124,11.2489,32000.0],["2009-12-09",10.77,11.3072,10.3752,11.2942,65800.0],["2009-12-10",11.2683,11.2683,10.8994,10.9836,33900.0],["2009-12-11",10.99,11.0612,10.88,11.0612,22300.0],["2009-12-14",11.0742,11.2036,10.8929,11.1324,10700.0],["2009-12-15",11.0677,11.2748,10.9059,10.9253,42000.0],["2009-12-16",11.0224,11.1518,10.8347,10.9318,30000.0],["2009-12-17",10.99,10.99,10.6923,10.8412,19600.0],["2009-12-18",10.9447,11.0224,10.8347,11.0094,96900.0],["2009-12-21",11.0224,11.2036,10.9706,10.9965,48300.0],["2009-12-22",11.0483,11.1777,10.9188,10.9318,30600.0],["2009-12-23",10.9512,11.0289,10.8412,10.9965,31200.0],["2009-12-24",11.0159,11.0289,10.9447,10.9965,10800.0],["2009-12-28",11.0224,11.0289,10.9382,11.0289,19800.0],["2009-12-29",11.0159,11.0677,10.9771,11.0224,32500.0],["2009-12-30",11.0483,11.1907,10.9836,11.1648,33900.0],["2009-12-31",11.1907,11.592,11.0806,11.4043,55100.0],["2010-01-04",11.5725,11.6502,11.469,11.592,30000.0],["2010-01-05",11.5402,11.5466,11.1389,11.1454,48800.0],["2010-01-06",11.1713,11.2166,10.9771,10.99,33500.0],["2010-01-07",11.0159,11.1648,10.9771,11.1195,19900.0],["2010-01-08",11.113,11.236,10.9771,11.223,32100.0],["2010-01-11",11.223,11.223,10.9771,11.0159,18300.0],["2010-01-12",10.9706,11.2554,10.9706,11.1389,26400.0],["2010-01-13",11.2166,11.3266,11.0742,11.2424,25500.0],["2010-01-14",11.2878,11.3266,11.2101,11.2489,14600.0],["2010-01-15",11.3072,11.3072,11.1001,11.1195,46000.0],["2010-01-19",11.0806,11.2295,11.003,11.2101,29100.0],["2010-01-20",11.126,11.126,10.8476,10.9124,23000.0],["2010-01-21",10.9771,11.003,10.6599,10.6729,44200.0],["2010-01-22",10.6794,10.9253,10.5629,10.5693,43200.0],["2010-01-25",10.6017,10.9318,10.5305,10.757,32600.0],["2010-01-26",10.7441,10.9512,10.5823,10.6794,33500.0],["2010-01-27",10.6082,10.8282,10.4593,10.7376,27200.0],["2010-01-28",10.7247,10.7764,10.5305,10.6405,43100.0],["2010-01-29",10.7117,11.1971,10.6082,11.1648,161800.0],["2010-02-01",11.1518,11.1518,10.88,10.9188,44200.0],["2010-02-02",10.8929,11.1713,10.8929,11.0742,45900.0],["2010-02-03",11.0094,11.1842,10.9641,11.1259,51200.0],["2010-02-04",11.0418,11.1259,10.8023,10.8023,52300.0],["2010-02-05",10.7959,10.9382,10.634,10.8606,35100.0],["2010-02-08",10.8217,10.8929,10.6082,10.6276,20800.0],["2010-02-09",10.7506,10.8671,10.647,10.8282,33000.0],["2010-02-10",10.874,10.874,10.6712,10.8086,34400.0],["2010-02-11",10.7432,10.7955,10.6908,10.7955,26900.0],["2010-02-12",10.6843,10.7955,10.6647,10.7432,17100.0],["2010-02-16",10.8021,10.9002,10.6777,10.8086,24700.0],["2010-02-17",10.8936,10.8936,10.6974,10.8086,30900.0],["2010-02-18",10.8217,10.874,10.7366,10.8348,21500.0],["2010-02-19",10.8413,11.0834,10.8413,10.9394,25000.0],["2010-02-22",10.9133,11.1946,10.9002,11.0834,27600.0],["2010-02-23",11.0899,11.1881,10.8871,11.0376,30200.0],["2010-02-24",11.0376,11.4105,10.946,11.3713,32500.0],["2010-02-25",11.2077,11.2797,11.1161,11.1554,26200.0],["2010-02-26",11.1292,11.1881,10.8282,10.8282,28500.0],["2010-03-01",10.8806,11.1161,10.8806,11.0965,37100.0],["2010-03-02",11.1226,11.3255,10.9787,11.2666,38000.0],["2010-03-03",11.3189,11.3778,11.1096,11.2077,26200.0],["2010-03-04",11.2012,11.3451,11.1946,11.2993,16800.0],["2010-03-05",11.3255,11.3516,11.2273,11.2993,25000.0],["2010-03-08",11.26,11.3647,11.2077,11.2993,19300.0],["2010-03-09",11.2928,11.3582,11.2142,11.3582,15700.0],["2010-03-10",11.3844,11.4825,11.3582,11.4825,17800.0],["2010-03-11",11.3909,11.5414,11.1488,11.3582,28500.0],["2010-03-12",11.3451,11.5283,11.3255,11.5021,21800.0],["2010-03-15",11.4956,11.6133,11.3451,11.5087,11100.0],["2010-03-16",11.5806,11.5806,11.2797,11.5414,9600.0],["2010-03-17",11.5676,11.6133,11.332,11.4694,15700.0],["2010-03-18",11.4171,11.4956,11.3058,11.4432,21500.0],["2010-03-19",11.5217,11.6199,11.2339,11.5675,57700.0],["2010-03-22",11.5087,11.6068,11.3255,11.5283,21000.0],["2010-03-23",11.4956,11.6199,11.3516,11.5872,21000.0],["2010-03-24",11.5021,11.6068,11.3974,11.404,15400.0],["2010-03-25",11.4432,11.6264,11.3843,11.4236,22700.0],["2010-03-26",11.4498,11.561,11.1946,11.247,30400.0],["2010-03-29",11.2404,11.3713,11.2404,11.3647,12700.0],["2010-03-30",11.3451,11.4694,11.2535,11.3647,26500.0],["2010-03-31",11.2928,11.5087,11.1554,11.1554,35600.0],["2010-04-01",11.247,11.247,10.9394,10.9656,22000.0],["2010-04-05",11.0245,11.5479,11.0049,11.5479,26800.0],["2010-04-06",11.5021,11.5348,11.3189,11.3385,17800.0],["2010-04-07",11.2928,11.6395,11.2928,11.6199,28400.0],["2010-04-08",11.5806,11.6526,11.5021,11.6068,17400.0],["2010-04-09",11.5872,11.5872,11.3778,11.4367,15000.0],["2010-04-12",11.4956,11.5414,11.3124,11.3124,29900.0],["2010-04-13",11.2797,11.5806,11.2797,11.4105,11500.0],["2010-04-14",11.4498,11.6657,11.3582,11.6133,31500.0],["2010-04-15",11.5675,11.9732,11.4825,11.9732,35400.0],["2010-04-16",11.947,11.947,11.5283,11.5414,72700.0],["2010-04-19",11.489,11.6264,11.3844,11.4498,17200.0],["2010-04-20",11.4629,11.7704,11.3909,11.7442,20900.0],["2010-04-21",11.7769,11.8162,11.5806,11.6461,16300.0],["2010-04-22",11.5283,11.7704,11.4629,11.7573,19700.0],["2010-04-23",11.7246,11.8554,11.6003,11.8554,11300.0],["2010-04-26",11.8096,11.9667,11.6919,11.9274,22900.0],["2010-04-27",11.8423,11.9274,11.633,11.6722,25500.0],["2010-04-28",11.7049,11.8751,11.6395,11.8685,16500.0],["2010-04-29",11.9339,11.9863,11.561,11.9863,30400.0],["2010-04-30",11.9274,11.9536,11.6984,11.8162,64400.0],["2010-05-03",11.8489,11.9078,11.6984,11.8751,36700.0],["2010-05-04",11.7246,11.7246,11.5937,11.633,15600.0],["2010-05-05",11.5872,11.6264,11.2993,11.3582,17500.0],["2010-05-06",11.3124,11.3385,10.4815,10.8413,45800.0],["2010-05-07",10.8479,11.1226,10.6581,10.6581,37300.0],["2010-05-10",11.0703,11.3974,10.7955,11.3516,44100.0],["2010-05-11",11.2012,11.6853,11.2012,11.6461,22400.0],["2010-05-12",11.7386,12.2145,11.5271,12.2079,55400.0],["2010-05-13",12.2079,12.3004,12.0426,12.2013,30600.0],["2010-05-14",12.1219,12.2674,11.9369,12.2674,31900.0],["2010-05-17",12.3202,12.3467,12.1484,12.3467,45200.0],["2010-05-18",12.3467,12.3599,12.0955,12.1087,28000.0],["2010-05-19",12.0492,12.0955,11.6857,11.7584,34300.0],["2010-05-20",11.6659,11.7055,11.2032,11.2098,49100.0],["2010-05-21",11.0909,11.5535,11.071,11.4874,62800.0],["2010-05-24",11.4412,11.6659,10.9983,11.0049,32700.0],["2010-05-25",10.9917,11.038,10.7406,10.9983,39300.0],["2010-05-26",11.0446,11.2495,10.9521,10.9785,57100.0],["2010-05-27",11.2495,11.4742,11.0512,11.3949,31600.0],["2010-05-28",11.4279,11.4279,10.9454,11.1173,69900.0],["2010-06-01",11.0776,11.5601,11.0578,11.0644,60600.0],["2010-06-02",11.2098,11.5667,11.0644,11.5667,54700.0],["2010-06-03",11.2759,11.5006,11.1041,11.309,87000.0],["2010-06-04",11.0842,11.1966,10.8661,10.8661,68700.0],["2010-06-07",10.8661,10.9719,10.4894,10.5158,110600.0],["2010-06-08",10.5224,10.5819,10.0399,10.0531,174900.0],["2010-06-09",10.0069,10.0135,9.7425,9.954,688100.0],["2010-06-10",9.9474,10.0796,9.9342,10.0796,223800.0],["2010-06-11",9.9805,10.1986,9.9805,10.1787,143400.0],["2010-06-14",10.2118,10.3506,10.1126,10.1325,90300.0],["2010-06-15",10.2713,10.3043,10.0928,10.3043,83500.0],["2010-06-16",10.1655,10.3969,10.1655,10.3704,85400.0],["2010-06-17",10.3969,10.496,10.2448,10.4629,92100.0],["2010-06-18",10.529,10.6745,10.4101,10.648,169800.0],["2010-06-21",10.7009,10.7009,10.4431,10.5687,94800.0],["2010-06-22",10.5753,10.6216,10.4696,10.5224,69300.0],["2010-06-23",10.4762,10.6017,10.4762,10.5489,32500.0],["2010-06-24",10.4431,10.5753,10.4101,10.5092,75300.0],["2010-06-25",10.529,10.7207,10.5158,10.7141,177400.0],["2010-06-28",10.6943,10.7075,10.6017,10.6414,36700.0],["2010-06-29",10.5092,10.6348,10.5092,10.5555,52100.0],["2010-06-30",10.5224,10.6084,10.4762,10.4762,53400.0],["2010-07-01",10.4563,10.4629,10.2316,10.3638,33100.0],["2010-07-02",10.4101,10.5357,10.377,10.5158,37200.0],["2010-07-06",10.5819,10.5819,10.2316,10.3572,72100.0],["2010-07-07",10.3572,10.6745,10.3109,10.6678,70400.0],["2010-07-08",10.7207,10.7339,10.5423,10.6745,70600.0],["2010-07-09",10.6018,10.6811,10.5423,10.6546,33800.0],["2010-07-12",10.6745,10.6745,10.4828,10.496,35700.0],["2010-07-13",10.6546,10.7472,10.5489,10.7472,42800.0],["2010-07-14",10.6745,10.6745,10.5687,10.6546,25700.0],["2010-07-15",10.6943,10.7472,10.5621,10.6877,54800.0],["2010-07-16",10.5819,10.648,10.4696,10.4894,73100.0],["2010-07-19",10.5158,10.7141,10.5158,10.7141,37400.0],["2010-07-20",10.5621,10.8661,10.5489,10.8661,54000.0],["2010-07-21",10.8661,10.9388,10.6877,10.7273,62000.0],["2010-07-22",10.8463,10.9917,10.7604,10.9124,62500.0],["2010-07-23",10.8331,11.2429,10.8066,11.2164,64700.0],["2010-07-26",11.2032,11.2958,10.9388,11.2495,45000.0],["2010-07-27",11.2958,11.2958,11.071,11.2297,49100.0],["2010-07-28",11.19,11.2627,10.9851,11.071,44200.0],["2010-07-29",11.2032,11.2825,10.8794,11.0909,80500.0],["2010-07-30",10.9454,11.1107,10.8926,10.9388,164100.0],["2010-08-02",10.919,11.1768,10.919,11.1636,42800.0],["2010-08-03",11.0842,11.2164,10.9851,11.1173,41600.0],["2010-08-04",11.1437,11.2495,11.0644,11.19,33200.0],["2010-08-05",11.1107,11.2363,10.9917,11.0115,28100.0],["2010-08-06",10.8992,11.0248,10.7009,11.0181,43500.0],["2010-08-09",11.0248,11.2363,10.919,11.1834,44500.0],["2010-08-10",11.0512,11.3222,10.9653,11.2098,58400.0],["2010-08-11",11.0495,11.4637,10.9894,11.0428,99700.0],["2010-08-12",10.8825,11.1831,10.8825,10.9894,54800.0],["2010-08-13",10.9159,11.0228,10.7021,10.7288,38200.0],["2010-08-16",10.6954,11.1096,10.6887,10.976,50000.0],["2010-08-17",11.0495,11.1163,10.9359,10.9693,42200.0],["2010-08-18",10.9226,11.0027,10.7689,10.8825,32200.0],["2010-08-19",10.8157,10.8758,10.6954,10.789,56700.0],["2010-08-20",10.7756,10.9894,10.7021,10.956,64500.0],["2010-08-23",11.0228,11.0228,10.6954,10.7088,48100.0],["2010-08-24",10.6888,10.9627,10.6554,10.6754,49600.0],["2010-08-25",10.6219,10.9159,10.6219,10.8825,49400.0],["2010-08-26",10.9293,10.9293,10.6954,10.7556,28000.0],["2010-08-27",10.8825,11.1029,10.7422,11.0695,59800.0],["2010-08-30",10.9961,11.0562,10.8758,10.9025,51100.0],["2010-08-31",10.8892,11.0896,10.829,10.9226,36400.0],["2010-09-01",11.143,11.31,11.0695,11.2967,44700.0],["2010-09-02",11.3368,11.4236,11.0695,11.0896,37800.0],["2010-09-03",11.2566,11.2566,11.0361,11.0963,42900.0],["2010-09-07",11.0829,11.1029,10.8424,10.8691,45200.0],["2010-09-08",10.9159,11.0896,10.789,10.8224,31900.0],["2010-09-09",10.9426,10.9426,10.7556,10.809,28600.0],["2010-09-10",10.7956,10.8558,10.7489,10.7689,78300.0],["2010-09-13",10.8424,10.8892,10.7556,10.8023,57900.0],["2010-09-14",10.8224,10.8224,10.6954,10.7355,61800.0],["2010-09-15",10.7088,10.8758,10.7088,10.8357,83000.0],["2010-09-16",10.7756,10.8691,10.6687,10.7355,37000.0],["2010-09-17",10.8424,10.8624,10.6888,10.789,84400.0],["2010-09-20",10.7756,11.2499,10.7756,11.2366,56000.0],["2010-09-21",11.1965,11.2499,11.0295,11.0428,23700.0],["2010-09-22",11.0495,11.1564,10.8624,10.9426,23000.0],["2010-09-23",10.8424,11.123,10.7756,10.8224,30500.0],["2010-09-24",10.9359,11.1697,10.8491,11.1631,41400.0],["2010-09-27",11.1564,11.1631,10.9894,11.0094,17900.0],["2010-09-28",11.0896,11.2098,10.9426,11.1965,28700.0],["2010-09-29",11.1163,11.2031,11.0629,11.1831,33900.0],["2010-09-30",11.1898,11.2833,11.0762,11.2499,48600.0],["2010-10-01",11.2967,11.3368,11.2232,11.3368,18300.0],["2010-10-04",11.3368,11.4102,11.2031,11.2833,56000.0],["2010-10-05",11.3768,11.5973,11.2232,11.5839,62000.0],["2010-10-06",11.5238,11.6507,11.4704,11.6307,47300.0],["2010-10-07",11.6708,11.6708,11.3768,11.437,29400.0],["2010-10-08",11.477,11.6708,11.4236,11.6173,28200.0],["2010-10-11",11.5706,11.6441,11.5238,11.5372,10900.0],["2010-10-12",11.5238,11.5439,11.4169,11.4971,15400.0],["2010-10-13",11.5171,11.7844,11.4637,11.7176,51000.0],["2010-10-14",11.7643,11.8578,11.6641,11.8311,40200.0],["2010-10-15",11.958,11.958,11.7509,11.8512,53600.0],["2010-10-18",11.8311,11.9981,11.8111,11.9246,28500.0],["2010-10-19",11.8178,11.9914,11.7175,11.7777,34400.0],["2010-10-20",11.8111,11.9914,11.8111,11.9246,23600.0],["2010-10-21",11.9848,12.0248,11.7376,11.8178,51000.0],["2010-10-22",11.8311,12.0248,11.7576,11.7977,40100.0],["2010-10-25",11.8779,11.9246,11.7376,11.7576,18800.0],["2010-10-26",11.7242,11.8912,11.7109,11.8445,18200.0],["2010-10-27",11.8111,11.8578,11.6441,11.771,48000.0],["2010-10-28",11.8712,11.9113,11.8111,11.8712,26700.0],["2010-10-29",12.0182,12.0716,11.8645,11.9313,46400.0],["2010-11-01",12.4257,12.4257,11.7576,11.8979,61600.0],["2010-11-02",12.0516,12.0916,11.8578,12.0115,36900.0],["2010-11-03",12.0649,12.1518,11.9113,12.0248,30300.0],["2010-11-04",12.2386,12.419,12.085,12.2854,67700.0],["2010-11-05",12.3121,12.3121,11.9781,12.1585,27400.0],["2010-11-08",12.0783,12.3388,12.0783,12.2921,36700.0],["2010-11-09",12.272,12.272,12.0248,12.0516,26300.0],["2010-11-10",12.1143,12.2493,11.9321,12.1818,33000.0],["2010-11-11",12.1076,12.1953,12.0131,12.0603,18700.0],["2010-11-12",11.9524,12.0468,11.8646,11.8714,23300.0],["2010-11-15",11.9321,12.0873,11.9321,12.0603,33400.0],["2010-11-16",11.9524,11.9996,11.5542,11.6622,36300.0],["2010-11-17",11.6622,11.7364,11.5812,11.6554,22200.0],["2010-11-18",11.8039,12.1278,11.7431,12.0941,28400.0],["2010-11-19",12.1211,12.2156,11.9996,12.0941,48600.0],["2010-11-22",12.1008,12.1481,11.8714,12.0064,19600.0],["2010-11-23",11.9321,12.1413,11.8849,12.0536,28200.0],["2010-11-24",12.1953,12.2493,11.9928,12.1008,35900.0],["2010-11-26",12.0468,12.2291,12.0334,12.0873,12300.0],["2010-11-29",12.0131,12.0131,11.7634,11.8916,26100.0],["2010-11-30",11.8106,11.8916,11.6892,11.7836,54200.0],["2010-12-01",11.9996,12.1481,11.8444,12.0603,34700.0],["2010-12-02",12.1143,12.1481,11.9591,12.0941,18000.0],["2010-12-03",11.9996,12.1008,11.9456,12.0333,23100.0],["2010-12-06",11.9929,12.1008,11.9186,11.9591,40300.0],["2010-12-07",12.0738,12.1076,11.9254,12.0266,21800.0],["2010-12-08",12.0468,12.1346,12.0468,12.0941,19800.0],["2010-12-09",12.1413,12.2831,12.0603,12.2291,41800.0],["2010-12-10",12.2156,12.58,12.2021,12.5395,31400.0],["2010-12-13",12.6205,12.6205,12.4383,12.4383,26900.0],["2010-12-14",12.5058,12.6677,12.418,12.6542,26300.0],["2010-12-15",12.6677,12.8567,12.6138,12.742,35900.0],["2010-12-16",12.8095,13.0322,12.7892,12.9917,36100.0],["2010-12-17",13.0322,13.0322,12.7015,12.823,75600.0],["2010-12-20",12.8027,12.8837,12.7217,12.7217,18300.0],["2010-12-21",12.8095,12.8567,12.634,12.7825,51000.0],["2010-12-22",12.7555,12.7555,12.5733,12.6813,22000.0],["2010-12-23",12.661,12.688,12.5868,12.6138,16000.0],["2010-12-27",12.5665,12.8365,12.5665,12.8095,20400.0],["2010-12-28",12.7892,12.7892,12.2831,12.391,43200.0],["2010-12-29",12.445,12.5193,12.2696,12.4653,18100.0],["2010-12-30",12.4855,12.6003,12.2763,12.3101,70300.0],["2010-12-31",12.2831,12.445,12.2831,12.3843,17600.0],["2011-01-03",12.472,12.5935,12.3573,12.5125,41900.0],["2011-01-04",12.5395,12.5395,12.1818,12.3168,53100.0],["2011-01-05",12.3843,12.445,12.2156,12.418,25400.0],["2011-01-06",12.445,12.445,12.2358,12.364,23600.0],["2011-01-07",12.418,12.5935,12.4045,12.5868,53700.0],["2011-01-10",12.5058,12.6475,12.4518,12.6138,19800.0],["2011-01-11",12.6273,12.7487,12.5463,12.7082,28000.0],["2011-01-12",12.823,13.0322,12.6003,12.796,46800.0],["2011-01-13",12.7487,12.7892,12.6407,12.7082,28800.0],["2011-01-14",12.6947,12.7487,12.6138,12.715,63200.0],["2011-01-18",12.6408,12.8162,12.634,12.8095,40000.0],["2011-01-19",12.769,12.8567,12.4315,12.4518,46500.0],["2011-01-20",12.4315,12.4855,11.9929,12.0064,30100.0],["2011-01-21",12.1413,12.2358,11.9389,12.0064,50700.0],["2011-01-24",12.0806,12.1953,12.0603,12.0738,39100.0],["2011-01-25",12.0806,12.1953,12.0198,12.1278,35200.0],["2011-01-26",12.1413,12.4653,12.1278,12.3505,27400.0],["2011-01-27",12.3505,12.4585,12.3505,12.391,20400.0],["2011-01-28",12.3505,12.4518,11.9254,11.9254,62300.0],["2011-01-31",11.9861,12.2156,11.9456,11.9996,30200.0],["2011-02-01",12.0333,12.1683,11.9996,12.1008,31200.0],["2011-02-02",12.0468,12.3235,12.0468,12.1548,27900.0],["2011-02-03",12.1481,12.2223,12.0333,12.1143,17400.0],["2011-02-04",12.0738,12.0873,11.9186,11.9726,24500.0],["2011-02-07",11.9524,12.1548,11.9524,12.1278,39100.0],["2011-02-08",12.1548,12.2358,12.0333,12.2223,40600.0],["2011-02-09",12.1616,12.2966,12.1481,12.2898,19200.0],["2011-02-10",12.2965,12.58,12.2831,12.4315,64100.0],["2011-02-11",12.5358,12.7062,12.4404,12.7062,35900.0],["2011-02-14",12.679,12.7676,12.679,12.7062,20000.0],["2011-02-15",12.6994,12.8153,12.3518,12.3995,42000.0],["2011-02-16",12.4677,12.5904,12.3381,12.5904,22300.0],["2011-02-17",12.5426,12.6244,12.2632,12.5699,29400.0],["2011-02-18",12.6449,12.6449,12.4199,12.5631,24300.0],["2011-02-22",12.4268,12.5835,12.2768,12.2904,26900.0],["2011-02-23",12.3041,12.4608,12.2154,12.2427,28600.0],["2011-02-24",12.3245,12.5017,12.2563,12.4881,32600.0],["2011-02-25",12.4813,12.679,12.345,12.6449,22600.0],["2011-02-28",12.754,12.7949,12.4949,12.7949,41400.0],["2011-03-01",12.8903,12.8903,12.2768,12.3654,29700.0],["2011-03-02",12.4199,12.5426,12.379,12.4813,30800.0],["2011-03-03",12.6108,12.6585,12.5631,12.6313,29000.0],["2011-03-04",12.604,12.6108,12.27,12.4199,49800.0],["2011-03-07",12.5086,12.5086,12.1541,12.2836,45800.0],["2011-03-08",12.27,12.379,12.2495,12.3041,59200.0],["2011-03-09",12.2972,12.3995,12.2904,12.3041,57500.0],["2011-03-10",12.2359,12.4063,12.1064,12.1336,57300.0],["2011-03-11",12.0996,12.1745,11.9155,12.1405,59100.0],["2011-03-14",11.9837,12.3109,11.9837,12.2018,30000.0],["2011-03-15",11.9291,12.2495,11.9291,12.0518,51300.0],["2011-03-16",11.9905,12.12,11.8269,11.9496,49000.0],["2011-03-17",12.1745,12.1745,11.8882,11.9564,29400.0],["2011-03-18",12.0246,12.3381,12.0246,12.0791,61600.0],["2011-03-21",12.195,12.2972,12.1064,12.2904,25000.0],["2011-03-22",12.3109,12.3109,12.2223,12.2563,18900.0],["2011-03-23",12.2563,12.2563,12.0927,12.2154,16800.0],["2011-03-24",12.2495,12.27,12.0655,12.1405,34600.0],["2011-03-25",12.2086,12.3381,12.0996,12.2768,19900.0],["2011-03-28",12.2836,12.3586,12.1064,12.1132,19500.0],["2011-03-29",12.1132,12.379,12.1132,12.3177,17400.0],["2011-03-30",12.3381,12.4063,12.3381,12.379,16800.0],["2011-03-31",12.3177,12.4063,12.3177,12.3995,14700.0],["2011-04-01",12.4131,12.8085,12.4131,12.7949,38000.0],["2011-04-04",12.8153,13.0334,12.7676,12.9653,66400.0],["2011-04-05",12.9653,13.0675,12.8767,13.0607,51000.0],["2011-04-06",13.0539,13.1493,12.9176,13.1493,58000.0],["2011-04-07",13.1493,13.1493,12.8017,12.8017,20600.0],["2011-04-08",12.9585,12.9994,12.6653,12.6926,17800.0],["2011-04-11",12.7335,12.7949,12.5699,12.6313,18500.0],["2011-04-12",12.5972,12.679,12.3654,12.3654,19400.0],["2011-04-13",12.6449,12.6449,12.1677,12.1677,38600.0],["2011-04-14",12.1405,12.3586,12.1405,12.3313,16500.0],["2011-04-15",12.3041,12.5835,12.3041,12.4881,33600.0],["2011-04-18",12.3586,12.4949,12.3586,12.3995,20400.0],["2011-04-19",12.4608,12.5426,12.2768,12.3177,19000.0],["2011-04-20",12.4608,12.6244,12.3586,12.5017,29300.0],["2011-04-21",12.5835,12.7676,12.3995,12.6108,26900.0],["2011-04-25",12.5972,12.7403,12.3859,12.5222,20900.0],["2011-04-26",12.5767,12.7744,12.5222,12.6722,26400.0],["2011-04-27",12.7062,12.7403,12.4404,12.7335,19000.0],["2011-04-28",12.7335,12.9039,12.7335,12.8698,20000.0],["2011-04-29",12.8562,13.0607,12.7608,12.8698,30000.0],["2011-05-02",12.9516,12.9516,12.3995,12.4063,21000.0],["2011-05-03",12.3995,12.6722,12.379,12.3859,27000.0],["2011-05-04",12.4404,12.4404,12.2427,12.2427,31900.0],["2011-05-05",12.2018,12.4949,12.1541,12.27,35800.0],["2011-05-06",12.4199,12.5086,12.27,12.4063,30000.0],["2011-05-09",12.3518,12.5972,12.3518,12.5835,22000.0],["2011-05-10",12.604,13.0198,12.604,12.9516,42900.0],["2011-05-11",12.9448,12.9448,12.6517,12.6926,25400.0],["2011-05-12",12.6878,12.9356,12.6396,12.915,21900.0],["2011-05-13",12.8874,13.0802,12.6396,12.6465,20000.0],["2011-05-16",12.5708,12.8943,12.5708,12.6052,35100.0],["2011-05-17",12.5639,12.7016,12.4606,12.4813,27500.0],["2011-05-18",12.4675,12.6121,12.4468,12.5776,25800.0],["2011-05-19",12.6258,12.6258,12.2816,12.3986,133600.0],["2011-05-20",12.3918,12.5294,12.2816,12.3642,93700.0],["2011-05-23",12.2403,12.378,12.2403,12.2747,22500.0],["2011-05-24",12.3367,12.4124,12.2472,12.3092,38900.0],["2011-05-25",12.261,12.5019,12.261,12.4881,56800.0],["2011-05-26",12.4744,12.6327,12.3573,12.5776,34700.0],["2011-05-27",12.6603,12.6947,12.5363,12.6809,12600.0],["2011-05-31",12.7222,13.0045,12.5708,12.915,123400.0],["2011-06-01",12.9563,12.9632,12.3436,12.3573,43000.0],["2011-06-02",12.4468,12.5019,12.2954,12.3023,41200.0],["2011-06-03",12.3573,12.5501,12.2541,12.316,53000.0],["2011-06-06",12.3642,12.3849,12.2403,12.3023,35100.0],["2011-06-07",12.4262,12.7497,12.2334,12.5501,61100.0],["2011-06-08",12.4881,12.8668,12.4881,12.6947,39000.0],["2011-06-09",12.7291,12.7291,12.4881,12.5157,19800.0],["2011-06-10",12.5019,12.5914,12.4055,12.4055,26600.0],["2011-06-13",12.5708,12.5776,12.4124,12.4331,26000.0],["2011-06-14",12.5845,12.6534,12.5019,12.5914,33700.0],["2011-06-15",12.495,12.5639,12.378,12.3849,33100.0],["2011-06-16",12.378,12.6878,12.378,12.6534,33500.0],["2011-06-17",12.7153,13.0733,12.6947,13.0664,93500.0],["2011-06-20",13.0113,13.0871,12.8255,12.9907,30000.0],["2011-06-21",13.0664,13.1146,12.915,12.9769,56000.0],["2011-06-22",12.8805,12.9769,12.6603,12.6603,19800.0],["2011-06-23",12.5639,12.6121,12.4331,12.6052,38100.0],["2011-06-24",12.6258,12.6878,12.3573,12.4468,115500.0],["2011-06-27",12.4881,12.7291,12.4881,12.6465,42800.0],["2011-06-28",12.6603,12.7222,12.5983,12.6878,24400.0],["2011-06-29",12.7153,12.7222,12.5983,12.6603,17700.0],["2011-06-30",12.736,12.8048,12.6396,12.7911,21000.0],["2011-07-01",12.8186,12.9425,12.7979,12.8874,31600.0],["2011-07-05",13.0045,13.0251,12.8255,13.0251,31700.0],["2011-07-06",13.0458,13.1146,12.8186,13.0802,56700.0],["2011-07-07",13.1146,13.211,12.915,13.0871,34000.0],["2011-07-08",12.97,13.094,12.8048,12.9632,19400.0],["2011-07-11",12.6947,12.9425,12.6947,12.8805,30700.0],["2011-07-12",12.8392,13.1284,12.8392,12.9563,26100.0],["2011-07-13",12.9907,13.1353,12.9356,13.0733,41500.0],["2011-07-14",13.0802,13.0802,12.9081,12.9287,26300.0],["2011-07-15",13.0114,13.0802,12.9287,13.0458,32900.0],["2011-07-18",12.9769,12.9976,12.6947,12.7704,19800.0],["2011-07-19",12.8392,13.1353,12.736,13.0802,26800.0],["2011-07-20",13.0458,13.0458,12.9219,12.9356,12300.0],["2011-07-21",12.9494,13.1697,12.9494,13.094,26200.0],["2011-07-22",13.1215,13.1215,12.9563,12.9563,13400.0],["2011-07-25",12.7566,12.9219,12.736,12.7429,23800.0],["2011-07-26",12.8117,13.0251,12.6465,12.6534,42100.0],["2011-07-27",12.8117,12.9356,12.5845,12.6121,59800.0],["2011-07-28",12.6809,12.8874,12.6603,12.8668,33600.0],["2011-07-29",12.7016,12.9081,12.5639,12.5914,61200.0],["2011-08-01",12.736,12.7635,12.5157,12.557,46000.0],["2011-08-02",12.5226,12.8117,12.5019,12.5363,33500.0],["2011-08-03",12.5914,12.7704,12.5432,12.7704,26700.0],["2011-08-04",12.7498,13.0114,12.5845,12.5845,54400.0],["2011-08-05",12.5501,13.0733,12.5294,12.7222,76600.0],["2011-08-08",12.4262,12.7429,12.1095,12.1095,91900.0],["2011-08-09",12.2059,12.8048,11.7722,12.7153,85300.0],["2011-08-10",12.6947,12.6947,11.9443,11.9512,75300.0],["2011-08-11",12.2524,12.823,12.1063,12.5655,63400.0],["2011-08-12",12.6282,12.7395,12.2176,12.3011,41300.0],["2011-08-15",12.3568,12.6838,12.3568,12.6212,49600.0],["2011-08-16",12.5029,12.5725,12.3777,12.489,33800.0],["2011-08-17",12.5029,12.7047,12.4403,12.5655,28100.0],["2011-08-18",12.3498,12.4403,12.1063,12.2037,60100.0],["2011-08-19",12.0855,12.322,11.9602,11.9741,52400.0],["2011-08-22",12.2524,12.2524,11.8698,11.9324,38200.0],["2011-08-23",12.002,12.3011,11.9046,12.2803,92200.0],["2011-08-24",12.2455,12.5029,12.2385,12.4125,66300.0],["2011-08-25",12.5238,12.5238,12.1411,12.2246,71800.0],["2011-08-26",12.2803,12.656,12.2803,12.5864,52800.0],["2011-08-29",12.6629,12.8717,12.6629,12.8647,57500.0],["2011-08-30",12.7325,13.0247,12.6003,12.9273,25200.0],["2011-08-31",12.9621,12.9621,12.5516,12.656,56600.0],["2011-09-01",12.7464,12.7464,12.3151,12.3429,59800.0],["2011-09-02",12.2524,12.4473,12.0437,12.0646,62800.0],["2011-09-06",12.002,12.482,11.9602,12.2594,58600.0],["2011-09-07",12.4125,12.5377,12.2803,12.5168,47300.0],["2011-09-08",12.4542,12.5725,12.2733,12.2803,28500.0],["2011-09-09",12.1898,12.2037,12.0298,12.0785,45300.0],["2011-09-12",12.0089,12.4542,11.9811,12.1342,27900.0],["2011-09-13",12.1898,12.2664,11.9672,12.2037,29500.0],["2011-09-14",12.2803,12.482,12.0855,12.3498,43500.0],["2011-09-15",12.4473,12.4473,12.2037,12.3568,21200.0],["2011-09-16",12.4472,12.4681,12.2594,12.4612,58200.0],["2011-09-19",12.2872,12.3638,12.1342,12.1898,25400.0],["2011-09-20",12.1968,12.3429,12.0785,12.0785,32200.0],["2011-09-21",12.1898,12.1898,11.7584,11.7932,39300.0],["2011-09-22",11.6193,12.0855,11.508,11.7515,104700.0],["2011-09-23",11.7724,12.0228,11.7724,11.8976,58400.0],["2011-09-26",11.9463,12.002,11.6889,11.9741,23800.0],["2011-09-27",12.1968,12.1968,11.9324,12.0298,50800.0],["2011-09-28",11.995,11.995,11.6054,11.6193,47200.0],["2011-09-29",11.8628,11.9254,11.6193,11.8906,35500.0],["2011-09-30",11.7445,12.1272,11.7445,11.8767,52100.0],["2011-10-03",11.7863,12.0646,11.5497,11.5497,58400.0],["2011-10-04",11.5358,12.4264,11.4871,12.3568,100900.0],["2011-10-05",12.3359,12.4055,12.0994,12.3359,27700.0],["2011-10-06",12.2872,12.3846,12.1133,12.3151,32300.0],["2011-10-07",12.3568,12.3707,12.0298,12.0715,36800.0],["2011-10-10",12.2385,12.4542,12.1342,12.4403,45400.0],["2011-10-11",12.322,12.5516,12.2803,12.482,41400.0],["2011-10-12",12.5238,12.5934,12.4125,12.5934,39400.0],["2011-10-13",12.5029,12.6142,12.3985,12.5794,26400.0],["2011-10-14",12.6699,12.6769,12.4473,12.6629,26400.0],["2011-10-17",12.5864,12.6629,12.1759,12.2455,48200.0],["2011-10-18",12.2942,12.4681,12.2177,12.3707,52600.0],["2011-10-19",12.3568,12.5655,12.1898,12.3081,65200.0],["2011-10-20",12.3429,12.3429,12.1202,12.2316,46000.0],["2011-10-21",12.3498,12.4333,12.2107,12.3916,60600.0],["2011-10-24",12.4751,12.7256,12.3498,12.7186,75600.0],["2011-10-25",12.6699,12.6699,12.4194,12.482,37700.0],["2011-10-26",12.6281,12.7256,12.489,12.6769,53700.0],["2011-10-27",12.5934,13.5257,12.5934,13.47,126100.0],["2011-10-28",13.4492,13.4631,13.1639,13.2822,44000.0],["2011-10-31",13.1013,13.2683,13.1013,13.1848,72400.0],["2011-11-01",12.8786,13.0665,12.7743,12.8508,51900.0],["2011-11-02",13.1013,13.2126,12.8856,13.2056,42300.0],["2011-11-03",13.2543,13.2543,13.0595,13.2126,58200.0],["2011-11-04",13.2126,13.2404,12.8786,13.0039,35200.0],["2011-11-07",12.9343,13.1708,12.809,13.1082,37900.0],["2011-11-08",13.1639,13.2822,12.9552,13.2265,37000.0],["2011-11-09",12.9621,13.0943,12.7464,12.7464,67700.0],["2011-11-10",12.8835,13.1365,12.8132,12.9257,26700.0],["2011-11-11",12.9819,13.1295,12.9819,13.0803,42200.0],["2011-11-14",13.0662,13.0662,12.8483,12.8905,47000.0],["2011-11-15",12.7781,13.1154,12.7781,13.1014,30600.0],["2011-11-16",12.9608,13.1365,12.8624,12.8694,27700.0],["2011-11-17",12.7921,12.9959,12.7359,12.771,48000.0],["2011-11-18",12.764,12.8765,12.6797,12.7991,81200.0],["2011-11-21",12.6515,12.8202,12.6515,12.6797,29400.0],["2011-11-22",12.7359,12.8202,12.5039,12.5391,25800.0],["2011-11-23",12.5039,12.5531,12.3001,12.3001,49200.0],["2011-11-25",12.2861,12.4758,12.2087,12.2087,15900.0],["2011-11-28",12.5602,12.7289,12.4407,12.4477,53400.0],["2011-11-29",12.511,12.6726,12.3493,12.5602,56500.0],["2011-11-30",12.8975,13.0451,12.8062,13.003,137100.0],["2011-12-01",12.9749,13.1084,12.8554,12.8765,68900.0],["2011-12-02",13.0592,13.0592,12.8273,12.8975,29900.0],["2011-12-05",13.1014,13.1014,12.7781,12.9749,70300.0],["2011-12-06",12.9538,13.2209,12.8202,13.1506,41800.0],["2011-12-07",13.0733,13.1154,12.8343,12.8413,37800.0],["2011-12-08",12.7851,12.7851,12.5531,12.5883,64900.0],["2011-12-09",12.5883,12.9257,12.5883,12.8694,39700.0],["2011-12-12",12.7359,12.7781,12.5531,12.757,45400.0],["2011-12-13",12.8554,12.9608,12.5672,12.5742,37100.0],["2011-12-14",12.5391,12.771,12.5391,12.7007,51700.0],["2011-12-15",12.8413,12.9959,12.7781,12.9959,29000.0],["2011-12-16",13.0381,13.0592,12.8132,12.8483,74800.0],["2011-12-19",12.9397,13.0451,12.6445,12.6445,34500.0],["2011-12-20",12.8062,13.0733,12.8062,13.0381,57900.0],["2011-12-21",13.0522,13.1646,12.8976,13.1365,31000.0],["2011-12-22",13.1717,13.249,13.0733,13.249,29100.0],["2011-12-23",13.249,13.2771,13.0311,13.0662,13800.0],["2011-12-27",13.0311,13.2138,12.9819,13.1576,18600.0],["2011-12-28",13.1928,13.2841,13.0452,13.0873,54900.0],["2011-12-29",13.1576,13.4036,13.1295,13.3263,61100.0],["2011-12-30",13.3052,13.3193,13.0662,13.1154,31400.0],["2012-01-03",13.2841,13.3474,13.1436,13.2701,37500.0],["2012-01-04",13.3474,13.3474,13.0662,13.0662,31600.0],["2012-01-05",13.0592,13.1646,12.9397,13.003,22300.0],["2012-01-06",13.0381,13.2068,12.8413,12.9819,47500.0],["2012-01-09",13.0592,13.1295,12.8413,12.9538,39500.0],["2012-01-10",13.0873,13.1365,12.9397,13.1365,28800.0],["2012-01-11",13.1295,13.2138,13.003,13.1225,26400.0],["2012-01-12",13.1084,13.1295,13.01,13.0662,24500.0],["2012-01-13",13.003,13.1365,12.9608,13.003,30000.0],["2012-01-17",13.1435,13.1435,12.9046,12.9749,43300.0],["2012-01-18",12.9749,13.1998,12.9678,13.1928,37500.0],["2012-01-19",13.1998,13.1998,13.0733,13.1295,37400.0],["2012-01-20",13.1576,13.2209,13.0241,13.1506,49300.0],["2012-01-23",13.1365,13.1576,13.003,13.0522,37700.0],["2012-01-24",13.017,13.2771,12.9397,13.2209,43000.0],["2012-01-25",13.3333,13.3333,13.0662,13.2911,58100.0],["2012-01-26",13.3474,13.3614,13.1295,13.3122,91500.0],["2012-01-27",13.2349,13.3474,13.1646,13.3193,49400.0],["2012-01-30",13.2068,13.4106,13.2068,13.3193,50000.0],["2012-01-31",13.3755,13.3755,13.1857,13.2771,39400.0],["2012-02-01",13.3755,13.5161,13.2419,13.4809,51100.0],["2012-02-02",13.502,13.509,13.3122,13.4036,38300.0],["2012-02-03",13.5301,13.7761,13.4458,13.5723,63300.0],["2012-02-06",13.5231,13.5653,13.2841,13.3825,57600.0],["2012-02-07",13.3755,13.495,13.3544,13.3614,23300.0],["2012-02-08",13.3966,13.4809,13.3544,13.4458,40200.0],["2012-02-09",13.4247,13.4247,13.2911,13.3263,21600.0],["2012-02-10",13.2841,13.3825,13.1084,13.1154,38700.0],["2012-02-13",13.2681,13.3603,13.19,13.3532,24400.0],["2012-02-14",13.3036,13.3178,13.1403,13.2965,22700.0],["2012-02-15",13.3036,13.3887,13.2042,13.2539,34000.0],["2012-02-16",13.332,13.5307,13.3249,13.4952,25700.0],["2012-02-17",13.5449,13.5449,13.41,13.4526,28200.0],["2012-02-21",13.4242,13.481,13.2113,13.2397,24400.0],["2012-02-22",13.2184,13.3391,13.2042,13.2042,36900.0],["2012-02-23",13.2468,13.4668,13.1829,13.4455,30300.0],["2012-02-24",13.4455,13.4455,13.3391,13.4029,19700.0],["2012-02-27",13.3674,13.4739,13.2184,13.3745,17200.0],["2012-02-28",13.4171,13.4597,13.2042,13.2184,26600.0],["2012-02-29",13.2894,13.3249,13.0622,13.0764,49300.0],["2012-03-01",13.1971,13.2397,13.0338,13.0409,33800.0],["2012-03-02",13.1119,13.1971,12.8563,12.8634,45800.0],["2012-03-05",12.8634,13.119,12.8492,13.1119,36000.0],["2012-03-06",13.0054,13.1119,12.9273,12.9486,25400.0],["2012-03-07",12.9912,13.0125,12.8847,12.9628,20800.0],["2012-03-08",13.048,13.048,12.8563,13.0054,24100.0],["2012-03-09",12.9841,13.1545,12.906,13.0977,30100.0],["2012-03-12",13.1261,13.3036,13.0906,13.2894,31300.0],["2012-03-13",13.3249,13.4171,13.2113,13.41,33600.0],["2012-03-14",13.3391,13.3391,12.8847,12.8989,74600.0],["2012-03-15",12.906,13.0551,12.8066,12.9415,30400.0],["2012-03-16",12.9486,13.0977,12.8989,13.0906,56400.0],["2012-03-19",13.048,13.2681,12.9983,13.1616,40300.0],["2012-03-20",13.1048,13.1048,12.9273,13.0622,25100.0],["2012-03-21",13.0977,13.0977,12.9557,12.9699,13900.0],["2012-03-22",12.9202,12.9912,12.8563,12.9131,19700.0],["2012-03-23",12.9415,13.1829,12.9202,13.1829,25700.0],["2012-03-26",13.1687,13.3887,13.0622,13.3036,48400.0],["2012-03-27",13.3107,13.4739,13.2965,13.3603,24300.0],["2012-03-28",13.3604,13.4384,13.2468,13.3674,38400.0],["2012-03-29",13.2823,13.3816,13.2326,13.3036,14600.0],["2012-03-30",13.3745,13.481,13.3461,13.41,46800.0],["2012-04-02",13.3887,13.481,13.2681,13.4313,37700.0],["2012-04-03",13.3887,13.4029,13.2113,13.2468,24100.0],["2012-04-04",13.1758,13.1829,13.0622,13.0977,35400.0],["2012-04-05",13.0622,13.1687,13.0338,13.1332,32900.0],["2012-04-09",13.0267,13.0693,12.977,12.977,25500.0],["2012-04-10",12.9699,12.9912,12.7853,12.7995,37100.0],["2012-04-11",12.9344,12.9344,12.8137,12.8918,32800.0],["2012-04-12",12.9202,13.0125,12.8137,12.906,28400.0],["2012-04-13",12.9273,12.9628,12.7782,12.8066,32800.0],["2012-04-16",12.8208,12.9628,12.7782,12.8989,13700.0],["2012-04-17",12.9557,13.048,12.9273,12.9415,18400.0],["2012-04-18",12.9202,12.9273,12.8137,12.835,20400.0],["2012-04-19",12.8918,12.8989,12.7782,12.7853,25900.0],["2012-04-20",12.9344,13.0551,12.8634,13.0267,41400.0],["2012-04-23",12.8989,12.9486,12.7853,12.7995,30800.0],["2012-04-24",12.7995,12.9557,12.7853,12.9557,22500.0],["2012-04-25",13.0196,13.0551,12.9628,13.0551,22100.0],["2012-04-26",13.0267,13.0835,12.9486,13.0054,18200.0],["2012-04-27",13.0693,13.2326,12.977,13.2184,34900.0],["2012-04-30",13.2255,13.2681,13.1474,13.1758,34000.0],["2012-05-01",13.2113,13.3603,13.048,13.0551,47000.0],["2012-05-02",13.0409,13.261,13.0409,13.2326,30800.0],["2012-05-03",13.2042,13.3817,13.1332,13.2397,72000.0],["2012-05-04",13.1758,13.332,13.1261,13.1261,32300.0],["2012-05-07",13.1119,13.332,13.1119,13.2823,21000.0],["2012-05-08",13.2468,13.3675,13.1687,13.3391,26000.0],["2012-05-09",13.1687,13.3532,13.1474,13.1687,23000.0],["2012-05-10",13.2184,13.261,13.1403,13.2255,17000.0],["2012-05-11",13.186,13.3366,13.0283,13.057,30000.0],["2012-05-14",12.9996,13.0928,12.9351,12.9853,31800.0],["2012-05-15",12.9422,13.0713,12.9279,13.0211,46000.0],["2012-05-16",13.0355,13.057,12.9566,12.9638,14400.0],["2012-05-17",12.9422,13.0139,12.9279,12.9279,35200.0],["2012-05-18",12.9064,12.9996,12.9064,12.9064,43400.0],["2012-05-21",12.9924,13.1502,12.9422,13.1072,35200.0],["2012-05-22",13.1574,13.2219,12.9351,12.9853,33000.0],["2012-05-23",12.9422,13.0426,12.9064,12.9709,24000.0],["2012-05-24",12.9781,13.0641,12.9136,13.057,20800.0],["2012-05-25",13.1072,13.1072,12.9781,13.057,19300.0],["2012-05-29",13.1,13.143,12.9853,13.0426,14500.0],["2012-05-30",12.9781,13.143,12.9279,12.9996,35300.0],["2012-05-31",13.0068,13.1072,12.9781,13.0641,48500.0],["2012-06-01",12.9781,13.1,12.9279,12.9279,34800.0],["2012-06-04",13.0426,13.1789,12.9494,13.1573,32700.0],["2012-06-05",13.0785,13.3151,13.0283,13.3079,30900.0],["2012-06-06",13.3151,13.394,13.1287,13.394,28300.0],["2012-06-07",13.4728,13.48,13.3008,13.3294,28500.0],["2012-06-08",13.2936,13.437,13.2649,13.3796,15500.0],["2012-06-11",13.4442,13.4442,13.1287,13.1358,50300.0],["2012-06-12",13.2362,13.2506,13.1215,13.2434,18300.0],["2012-06-13",13.186,13.2649,13.0498,13.1215,28200.0],["2012-06-14",13.0785,13.2291,13.0785,13.2147,23200.0],["2012-06-15",13.1502,13.4083,13.1502,13.3294,52200.0],["2012-06-18",13.2792,13.3868,13.2649,13.3008,36300.0],["2012-06-19",13.3079,13.4011,13.2219,13.3366,33000.0],["2012-06-20",13.3008,13.4011,13.2434,13.3079,13100.0],["2012-06-21",13.3366,13.3438,13.0355,13.057,25900.0],["2012-06-22",13.1574,13.3725,13.1574,13.3725,92800.0],["2012-06-25",13.2291,13.2936,13.1574,13.2362,14300.0],["2012-06-26",13.2362,13.3725,13.1932,13.2434,18800.0],["2012-06-27",13.3294,13.4585,13.3294,13.437,28400.0],["2012-06-28",13.3366,13.48,13.3294,13.48,27700.0],["2012-06-29",13.5445,13.6234,13.4513,13.6234,34100.0],["2012-07-02",13.6162,13.6664,13.5445,13.6664,41400.0],["2012-07-03",13.6162,13.8959,13.5876,13.8959,14800.0],["2012-07-05",13.8242,13.8242,13.523,13.7166,26200.0],["2012-07-06",13.5589,13.7095,13.5589,13.6091,31500.0],["2012-07-09",13.5374,13.6736,13.5374,13.6162,15600.0],["2012-07-10",13.6879,13.7238,13.5517,13.7166,26100.0],["2012-07-11",13.7238,13.8385,13.6449,13.817,16700.0],["2012-07-12",13.7525,13.7525,13.5876,13.6162,35400.0],["2012-07-13",13.6234,13.7883,13.5661,13.7668,29100.0],["2012-07-16",13.6593,13.6664,13.5517,13.5589,14200.0],["2012-07-17",13.5517,13.6664,13.48,13.5804,15000.0],["2012-07-18",13.6234,13.7955,13.6234,13.7095,22600.0],["2012-07-19",13.7238,13.731,13.6306,13.6664,12100.0],["2012-07-20",13.5589,13.8529,13.5589,13.6449,23300.0],["2012-07-23",13.4657,13.5876,13.4011,13.4011,24100.0],["2012-07-24",13.48,13.5159,13.2004,13.2506,31100.0],["2012-07-25",13.3581,13.4011,13.2291,13.3223,23900.0],["2012-07-26",13.4728,13.5876,13.4298,13.5087,18800.0],["2012-07-27",13.5732,13.6951,13.5661,13.6879,47600.0],["2012-07-30",13.6449,13.7883,13.5732,13.5732,17200.0],["2012-07-31",13.5876,13.7596,13.4083,13.4083,40500.0],["2012-08-01",13.4872,13.5804,13.2936,13.3151,45800.0],["2012-08-02",13.3223,13.3653,13.1932,13.2506,34400.0],["2012-08-03",13.3294,13.6593,13.3223,13.6521,40000.0],["2012-08-06",13.6162,14.0823,13.6162,13.8027,49600.0],["2012-08-07",13.8242,13.9891,13.48,13.5374,41200.0],["2012-08-08",13.5517,13.5947,13.3079,13.351,34200.0],["2012-08-09",13.3868,13.4657,13.3151,13.4226,25600.0],["2012-08-10",13.4585,13.7095,13.4585,13.6736,17900.0],["2012-08-13",13.7207,13.8003,13.6121,13.7352,14900.0],["2012-08-14",13.7641,13.7786,13.6338,13.6555,19700.0],["2012-08-15",13.67,13.88,13.67,13.822,27300.0],["2012-08-16",13.67,13.8944,13.67,13.8944,28300.0],["2012-08-17",13.8293,14.0248,13.6989,14.0248,23200.0],["2012-08-20",13.9596,13.9668,13.8003,13.9379,15100.0],["2012-08-21",13.9379,14.1551,13.7496,13.8076,40100.0],["2012-08-22",13.7569,13.7713,13.6193,13.6772,10600.0],["2012-08-23",13.6193,13.7786,13.4673,13.5397,30500.0],["2012-08-24",13.5107,13.5831,13.4673,13.5107,23000.0],["2012-08-27",13.5469,13.641,13.5179,13.5903,14300.0],["2012-08-28",13.5107,13.67,13.5107,13.67,20900.0],["2012-08-29",13.6772,13.6772,13.5397,13.6121,31000.0],["2012-08-30",13.5541,13.641,13.5035,13.5107,13600.0],["2012-08-31",13.6265,13.641,13.4673,13.5759,20100.0],["2012-09-04",13.6483,13.67,13.4455,13.67,31600.0],["2012-09-05",13.7134,13.7424,13.5469,13.6338,38900.0],["2012-09-06",13.6627,13.8148,13.6627,13.7858,40400.0],["2012-09-07",13.8148,13.8148,13.6193,13.7858,28500.0],["2012-09-10",13.8148,13.8148,13.6555,13.6772,19300.0],["2012-09-11",13.6772,13.7569,13.6121,13.6917,24700.0],["2012-09-12",13.6483,13.7496,13.6048,13.7496,13800.0],["2012-09-13",13.7134,14.1117,13.7134,14.0682,29200.0],["2012-09-14",14.0248,14.1189,13.8582,13.9234,44400.0],["2012-09-17",13.8438,13.9234,13.7062,13.8727,23500.0],["2012-09-18",13.8076,14.0755,13.7569,14.0465,45400.0],["2012-09-19",14.1044,14.1044,13.9162,13.9306,28100.0],["2012-09-20",13.9017,13.9596,13.8293,13.88,13000.0],["2012-09-21",14.0393,14.0393,13.88,13.9234,59700.0],["2012-09-24",13.9306,14.003,13.8727,13.9813,27800.0],["2012-09-25",14.003,14.1985,13.9234,13.9668,32600.0],["2012-09-26",14.032,14.1623,13.7352,13.9741,59300.0],["2012-09-27",13.9596,14.0465,13.8293,13.9886,23100.0],["2012-09-28",13.9162,14.0392,13.8727,13.8727,13400.0],["2012-10-01",13.9089,14.1117,13.9017,14.003,29200.0],["2012-10-02",14.0537,14.0827,13.9017,14.0827,17500.0],["2012-10-03",14.0537,14.1841,13.9017,13.9524,28700.0],["2012-10-04",14.003,14.0392,13.9089,14.0392,18500.0],["2012-10-05",14.0755,14.0755,13.9017,14.0392,13400.0],["2012-10-08",13.9813,14.1334,13.9524,13.9668,8200.0],["2012-10-09",13.9451,14.0103,13.8944,13.9306,9900.0],["2012-10-10",13.9669,13.9669,13.8003,13.8944,46900.0],["2012-10-11",13.9379,13.9596,13.7714,13.9524,17600.0],["2012-10-12",13.9451,13.9741,13.8727,13.9234,11500.0],["2012-10-15",13.9089,14.0175,13.8003,13.9958,17400.0],["2012-10-16",14.0392,14.0899,13.7858,13.822,30100.0],["2012-10-17",13.7496,13.9017,13.7496,13.88,11500.0],["2012-10-18",13.8727,13.9017,13.6989,13.7352,20600.0],["2012-10-19",13.6483,13.8727,13.5831,13.6555,58300.0],["2012-10-22",13.6121,13.8003,13.6121,13.6845,13600.0],["2012-10-23",13.6265,13.6989,13.5397,13.5614,31700.0],["2012-10-24",13.641,13.6845,13.5397,13.67,11800.0],["2012-10-25",13.7714,13.7931,13.6483,13.7858,8300.0],["2012-10-26",13.67,13.9596,13.67,13.9017,18300.0],["2012-10-31",13.9524,14.0248,13.8655,14.003,38100.0],["2012-11-01",13.9958,14.0175,13.822,13.8872,45300.0],["2012-11-02",13.9234,13.9234,13.7207,13.7569,34400.0],["2012-11-05",13.7134,13.9741,13.7134,13.9306,28900.0],["2012-11-06",13.9089,14.0248,13.7062,13.7496,64700.0],["2012-11-07",13.6627,13.6772,13.3948,13.431,59200.0],["2012-11-08",13.4817,13.7134,13.4455,13.4455,27500.0],["2012-11-09",13.3949,13.5759,13.3442,13.5035,22000.0],["2012-11-12",13.5035,13.5252,13.4021,13.4093,9800.0],["2012-11-13",13.3932,13.5249,13.2396,13.2616,30800.0],["2012-11-14",13.3201,13.4152,12.8885,12.8958,43900.0],["2012-11-15",12.8593,13.2323,12.7861,13.086,39100.0],["2012-11-16",13.0129,13.2031,13.0129,13.0494,28600.0],["2012-11-19",13.2177,13.3055,13.1518,13.2396,24600.0],["2012-11-20",13.1957,13.4298,13.1007,13.3567,19600.0],["2012-11-21",13.3494,13.364,13.0933,13.364,29800.0],["2012-11-23",13.3494,13.3494,13.1665,13.3201,22900.0],["2012-11-26",13.3347,13.4737,13.3201,13.4371,16000.0],["2012-11-27",13.4664,13.4664,13.2981,13.3274,23800.0],["2012-11-28",13.3932,13.6054,13.3567,13.6054,27400.0],["2012-11-29",13.6419,13.9418,13.5103,13.9126,28800.0],["2012-11-30",13.9418,13.9418,13.6054,13.6858,43700.0],["2012-12-03",13.7736,13.7736,13.5322,13.6419,33000.0],["2012-12-04",13.6931,13.759,13.5395,13.759,22300.0],["2012-12-05",13.8175,13.8175,13.6127,13.6493,15200.0],["2012-12-06",13.6858,13.7078,13.5395,13.6785,21900.0],["2012-12-07",13.7151,13.7151,13.5322,13.5907,22900.0],["2012-12-10",13.6346,13.7955,13.5322,13.7809,29700.0],["2012-12-11",13.8394,14.0004,13.6127,13.993,33700.0],["2012-12-12",13.9784,14.0296,13.7736,13.7736,15900.0],["2012-12-13",13.8248,13.8394,13.6785,13.7297,17800.0],["2012-12-14",13.6639,13.8102,13.5322,13.5688,26700.0],["2012-12-17",13.5761,13.7736,13.5322,13.7736,35500.0],["2012-12-18",13.759,14.0369,13.737,14.0296,26800.0],["2012-12-19",14.0296,14.132,13.876,14.0004,34100.0],["2012-12-20",13.9711,14.1759,13.9418,14.0735,25700.0],["2012-12-21",14.0881,14.154,13.9418,14.0881,100200.0],["2012-12-24",14.1686,14.2637,14.0223,14.0662,27000.0],["2012-12-26",14.0589,14.1759,13.9784,14.0589,16200.0],["2012-12-27",14.1028,14.2198,13.8175,14.2198,49600.0],["2012-12-28",14.1759,14.1759,13.9126,14.0296,22800.0],["2012-12-31",14.132,14.3076,13.9711,14.3076,43500.0],["2013-01-02",14.5782,14.6733,14.3003,14.6294,70600.0],["2013-01-03",14.6002,14.6002,14.3442,14.41,27400.0],["2013-01-04",14.4466,14.6148,14.3441,14.3588,19600.0],["2013-01-07",14.2856,14.2929,14.0077,14.0296,27500.0],["2013-01-08",14.0662,14.1101,13.9053,14.0369,33500.0],["2013-01-09",14.0223,14.0881,13.898,14.0735,22400.0],["2013-01-10",14.0662,14.0735,13.9126,14.0516,18100.0],["2013-01-11",14.0808,14.2198,14.015,14.1686,23500.0],["2013-01-14",14.1686,14.1686,14.0077,14.154,26700.0],["2013-01-15",14.1028,14.2344,14.0662,14.1979,56200.0],["2013-01-16",14.1101,14.2198,13.9711,14.0077,19900.0],["2013-01-17",14.0954,14.1393,14.0077,14.0881,18900.0],["2013-01-18",14.1174,14.1759,14.0955,14.1028,27100.0],["2013-01-22",14.154,14.3076,14.1393,14.2491,36200.0],["2013-01-23",14.2637,14.4466,14.1979,14.2783,40200.0],["2013-01-24",14.4978,14.4978,14.1393,14.1759,22600.0],["2013-01-25",14.1905,14.1905,14.015,14.0881,39200.0],["2013-01-28",14.1832,14.2783,14.015,14.271,31400.0],["2013-01-29",14.2198,14.6294,14.1467,14.6148,42500.0],["2013-01-30",14.6294,14.6294,14.0443,14.0735,36500.0],["2013-01-31",14.1028,14.3295,14.0954,14.1247,100300.0],["2013-02-01",14.1174,14.3881,14.1174,14.3222,39600.0],["2013-02-04",14.2637,14.3368,14.0955,14.1174,27400.0],["2013-02-05",14.154,14.3515,14.154,14.2271,25000.0],["2013-02-06",14.1832,14.2417,14.1028,14.2417,16900.0],["2013-02-07",14.1979,14.2417,14.154,14.1905,24000.0],["2013-02-08",14.154,14.4246,14.154,14.3076,28400.0],["2013-02-11",14.2637,14.5197,14.2637,14.3295,48700.0],["2013-02-12",14.3515,14.6294,14.1905,14.5782,37500.0],["2013-02-13",14.6727,14.7466,14.5324,14.658,22600.0],["2013-02-14",14.658,14.658,14.4143,14.4291,15200.0],["2013-02-15",14.5472,14.5472,14.3478,14.37,46400.0],["2013-02-19",14.4512,14.5767,14.2223,14.2888,52600.0],["2013-02-20",14.2961,14.4291,14.1115,14.1115,50700.0],["2013-02-21",14.1189,14.2961,13.9934,13.9934,46000.0],["2013-02-22",14.0672,14.37,14.0008,14.3626,46200.0],["2013-02-25",14.3848,14.3848,14.0894,14.0894,27900.0],["2013-02-26",14.1485,14.4881,14.1485,14.2518,14400.0],["2013-02-27",14.2223,14.3921,14.2149,14.2961,14600.0],["2013-02-28",14.3331,14.4438,14.2444,14.37,32500.0],["2013-03-01",14.4291,14.4807,14.1854,14.4734,19700.0],["2013-03-04",14.5103,14.6432,14.4438,14.6063,24200.0],["2013-03-05",14.7466,14.8057,14.562,14.6875,39100.0],["2013-03-06",14.7687,14.7687,14.4881,14.5841,21500.0],["2013-03-07",14.5398,14.6875,14.4143,14.5398,15500.0],["2013-03-08",14.658,14.658,14.4438,14.5989,19100.0],["2013-03-11",14.5546,14.5694,14.1928,14.2888,23100.0],["2013-03-12",14.2001,14.3257,14.1189,14.1411,27000.0],["2013-03-13",14.1928,14.3257,14.1189,14.2001,19800.0],["2013-03-14",14.2888,14.5029,14.2888,14.4143,28400.0],["2013-03-15",14.4512,14.6063,14.3552,14.5841,70000.0],["2013-03-18",14.4291,14.5989,14.3257,14.4069,18300.0],["2013-03-19",14.5398,14.5398,14.3257,14.37,32700.0],["2013-03-20",14.4734,14.5472,14.4291,14.5472,19200.0],["2013-03-21",14.5177,14.5841,14.3995,14.4364,16800.0],["2013-03-22",14.4364,14.5472,14.274,14.3478,25100.0],["2013-03-25",14.3109,14.466,14.274,14.4364,48000.0],["2013-03-26",14.4734,14.4734,14.2518,14.3848,30700.0],["2013-03-27",14.3478,14.3848,14.2223,14.3035,59100.0],["2013-03-28",14.3035,14.4438,14.178,14.4143,38800.0],["2013-04-01",14.4143,14.4217,14.2149,14.2666,33000.0],["2013-04-02",14.3552,14.4881,14.2371,14.2666,37200.0],["2013-04-03",14.3331,14.3774,14.1854,14.2001,39700.0],["2013-04-04",14.2592,14.3183,14.1484,14.2444,29500.0],["2013-04-05",14.0672,14.3257,14.0672,14.2371,39300.0],["2013-04-08",14.3183,14.3257,14.1115,14.2223,38200.0],["2013-04-09",14.2518,14.3257,14.1632,14.2075,19500.0],["2013-04-10",14.2888,14.4364,14.274,14.3995,29800.0],["2013-04-11",14.3404,14.3995,14.2666,14.3552,34700.0],["2013-04-12",14.3404,14.3848,14.274,14.274,18000.0],["2013-04-15",14.178,14.3035,13.8162,13.8531,87700.0],["2013-04-16",14.0008,14.1558,13.8088,13.9786,66800.0],["2013-04-17",13.89,14.1632,13.7202,14.0598,48200.0],["2013-04-18",14.0377,14.1189,13.9122,13.9786,34200.0],["2013-04-19",13.9786,14.2223,13.9565,14.2149,42600.0],["2013-04-22",14.1337,14.2814,13.9343,14.2592,36300.0],["2013-04-23",14.3035,14.3035,14.1484,14.2444,35800.0],["2013-04-24",14.2666,14.2961,14.1041,14.2149,38900.0],["2013-04-25",14.2149,14.2814,14.1337,14.1411,26000.0],["2013-04-26",14.1632,14.2371,14.1041,14.1485,47500.0],["2013-04-29",14.1632,14.2666,14.1189,14.2149,34200.0],["2013-04-30",14.2223,14.4881,14.1706,14.4808,74100.0],["2013-05-01",14.4808,14.4808,14.0155,14.0303,66700.0],["2013-05-02",14.1337,14.3331,14.0746,14.1558,23600.0],["2013-05-03",14.2888,14.3552,14.1041,14.274,29400.0],["2013-05-06",14.3552,14.3774,14.178,14.3257,32400.0],["2013-05-07",14.3847,14.6727,14.3626,14.658,52100.0],["2013-05-08",14.6358,14.6506,14.4143,14.5546,53500.0],["2013-05-09",14.4881,14.5915,14.4364,14.4438,31200.0],["2013-05-10",14.5324,14.562,14.4364,14.4808,41600.0],["2013-05-13",14.5389,14.5762,14.4047,14.4942,21800.0],["2013-05-14",14.5464,14.6135,14.4867,14.606,31700.0],["2013-05-15",14.524,14.6806,14.5091,14.6433,16200.0],["2013-05-16",14.6507,14.6507,14.4643,14.5091,24300.0],["2013-05-17",14.5091,14.688,14.442,14.6358,29800.0],["2013-05-20",14.5464,14.7178,14.5464,14.6955,19200.0],["2013-05-21",14.6507,14.7104,14.6135,14.6806,12200.0],["2013-05-22",14.7178,14.7253,14.4271,14.524,41600.0],["2013-05-23",14.4718,14.7029,14.3898,14.688,32200.0],["2013-05-24",14.6582,14.7551,14.6135,14.7328,20100.0],["2013-05-28",14.8521,14.9117,14.6582,14.7253,30100.0],["2013-05-29",14.6955,14.7253,14.5091,14.6507,18000.0],["2013-05-30",14.7328,14.8073,14.5762,14.6284,15700.0],["2013-05-31",14.5091,14.5091,14.3003,14.3525,27700.0],["2013-06-03",14.5613,14.7924,14.4271,14.7551,94800.0],["2013-06-04",14.7253,14.7551,14.5314,14.6507,60800.0],["2013-06-05",14.6358,14.6657,14.4047,14.442,27700.0],["2013-06-06",14.4867,14.4867,14.2183,14.3376,33500.0],["2013-06-07",14.4271,14.4345,14.2034,14.2705,32200.0],["2013-06-10",14.3674,14.5314,14.2258,14.5314,40000.0],["2013-06-11",14.3823,14.5911,14.3525,14.4271,23200.0],["2013-06-12",14.4942,14.5016,14.3972,14.4345,17000.0],["2013-06-13",14.4867,14.688,14.4271,14.6582,23100.0],["2013-06-14",14.5985,14.6731,14.4718,14.5016,17300.0],["2013-06-17",14.6582,14.7253,14.4793,14.6731,27900.0],["2013-06-18",14.7551,14.9042,14.6507,14.77,51200.0],["2013-06-19",14.8148,14.8148,14.5464,14.5613,16900.0],["2013-06-20",14.442,14.5613,14.2108,14.3749,34000.0],["2013-06-21",14.442,14.5986,14.278,14.4718,57000.0],["2013-06-24",14.2854,14.5165,14.2481,14.36,26500.0],["2013-06-25",14.4345,14.5762,14.4271,14.4643,21300.0],["2013-06-26",14.5613,14.5613,14.2854,14.3078,12100.0],["2013-06-27",14.4345,14.5762,14.3749,14.5687,19500.0],["2013-06-28",14.4942,14.9117,14.4271,14.8521,109700.0],["2013-07-01",14.8222,14.9042,14.6582,14.7178,32300.0],["2013-07-02",14.7924,14.9341,14.7849,14.867,30600.0],["2013-07-03",14.7626,14.9564,14.7626,14.9564,9600.0],["2013-07-05",15.1801,15.1801,14.9192,15.0757,25700.0],["2013-07-08",15.0683,15.5678,15.0683,15.4187,33100.0],["2013-07-09",15.4411,15.5082,15.195,15.4187,29000.0],["2013-07-10",15.456,15.6946,15.3963,15.6275,50100.0],["2013-07-11",15.7318,16.3581,15.7318,16.1792,90700.0],["2013-07-12",16.0897,16.2239,15.881,16.0077,30100.0],["2013-07-15",16.0152,16.1867,15.8735,16.1121,27000.0],["2013-07-16",16.1046,16.3805,16.1046,16.2836,39400.0],["2013-07-17",16.4029,16.4029,16.0673,16.1643,28200.0],["2013-07-18",16.2537,16.3581,16.1195,16.1195,33800.0],["2013-07-19",16.1046,16.1046,14.949,15.8064,88800.0],["2013-07-22",15.6796,16.1643,15.6796,15.866,38000.0],["2013-07-23",15.963,16.0673,15.8288,15.8959,43300.0],["2013-07-24",15.9704,15.9853,15.7542,15.8064,25200.0],["2013-07-25",15.8362,16.4252,15.784,16.3954,36800.0],["2013-07-26",16.209,16.4923,16.0524,16.0524,35500.0],["2013-07-29",16.0674,16.1494,15.6871,15.7766,14500.0],["2013-07-30",15.881,16.0152,15.6871,15.8884,11200.0],["2013-07-31",15.963,16.0524,15.7617,15.7617,46600.0],["2013-08-01",15.9332,16.3358,15.9332,16.2388,29200.0],["2013-08-02",16.0972,16.3954,15.9704,16.209,22800.0],["2013-08-05",16.2388,16.2612,15.881,15.9033,21600.0],["2013-08-06",15.8139,16.0972,15.8139,15.9779,19500.0],["2013-08-07",16.045,16.7458,15.9555,16.373,36900.0],["2013-08-08",16.3954,16.3954,16.045,16.1345,19000.0],["2013-08-09",16.1419,16.3283,16.0823,16.1941,25100.0],["2013-08-12",16.0972,16.1941,16.0375,16.0674,12700.0],["2013-08-13",16.126,16.2163,15.8327,16.0959,36700.0],["2013-08-14",16.111,16.111,15.8778,15.9305,15600.0],["2013-08-15",15.8101,15.8101,15.419,15.4416,37600.0],["2013-08-16",15.3438,15.4792,15.1181,15.2009,32300.0],["2013-08-19",15.231,15.3137,15.0505,15.1181,16000.0],["2013-08-20",15.0956,15.6146,14.9752,15.5393,23200.0],["2013-08-21",15.5243,15.6146,15.2911,15.4641,26600.0],["2013-08-22",15.4115,15.9756,15.4115,15.78,18400.0],["2013-08-23",15.7424,15.9756,15.6522,15.8853,17200.0],["2013-08-26",15.8778,16.0884,15.8026,15.9681,29800.0],["2013-08-27",15.8026,15.9756,15.4491,15.5845,34900.0],["2013-08-28",15.6371,15.7424,15.5318,15.6146,22800.0],["2013-08-29",15.6221,15.8176,15.4265,15.6522,30600.0],["2013-08-30",15.592,15.6146,15.0505,15.058,50800.0],["2013-09-03",15.3739,15.3814,15.0805,15.231,25500.0],["2013-09-04",15.2987,15.3814,15.1407,15.2084,26300.0],["2013-09-05",15.1783,15.3363,14.9452,15.0279,24100.0],["2013-09-06",15.1106,15.3964,14.9527,15.0429,20400.0],["2013-09-09",15.058,15.231,14.9602,15.2159,23400.0],["2013-09-10",15.1557,15.4416,15.1482,15.419,22700.0],["2013-09-11",15.4416,15.5243,15.1708,15.1934,24900.0],["2013-09-12",15.2084,15.3287,14.9677,15.058,11600.0],["2013-09-13",15.1181,15.1633,14.9451,14.9677,11400.0],["2013-09-16",15.1858,15.1858,14.9376,14.9903,16800.0],["2013-09-17",15.1106,15.2836,14.9978,15.2535,20900.0],["2013-09-18",15.1482,15.6446,15.1257,15.5168,22100.0],["2013-09-19",15.5017,15.7349,15.2911,15.6973,22000.0],["2013-09-20",15.6973,15.9079,15.607,15.8026,48500.0],["2013-09-23",15.7876,16.4946,15.7199,16.3441,23500.0],["2013-09-24",16.3291,16.487,16.0358,16.126,41300.0],["2013-09-25",16.0959,16.2614,15.9079,16.0358,23600.0],["2013-09-26",16.1035,16.2614,15.9906,16.0734,23100.0],["2013-09-27",15.9982,16.0734,15.8101,15.9681,9900.0],["2013-09-30",15.7951,16.2539,15.6146,16.0884,44500.0],["2013-10-01",16.1335,16.1335,15.7575,15.8252,31300.0],["2013-10-02",15.7876,15.9154,15.607,15.6371,28400.0],["2013-10-03",15.6522,15.7274,15.3062,15.3739,32900.0],["2013-10-04",15.3288,15.7349,15.2686,15.4942,16800.0],["2013-10-07",15.3739,15.4416,15.2084,15.2159,21400.0],["2013-10-08",15.1934,15.3664,15.1633,15.2761,23000.0],["2013-10-09",15.2611,15.4717,15.2009,15.3212,19900.0],["2013-10-10",15.5694,15.9079,15.2761,15.7951,24600.0],["2013-10-11",15.8101,15.9004,15.765,15.78,35600.0],["2013-10-14",15.765,15.9756,15.5995,15.8628,26300.0],["2013-10-15",15.8853,16.0508,15.6973,15.8477,43600.0],["2013-10-16",15.9079,15.9079,15.6522,15.8026,32100.0],["2013-10-17",15.7876,16.0132,15.6371,15.9756,27900.0],["2013-10-18",15.9079,15.9982,15.8176,15.9079,46200.0],["2013-10-21",15.9079,15.9756,15.7951,15.8327,51900.0],["2013-10-22",15.9079,15.9079,15.6221,15.8477,64800.0],["2013-10-23",15.4942,15.9079,15.4792,15.8703,40300.0],["2013-10-24",15.9079,16.0057,15.8026,15.8929,37100.0],["2013-10-25",15.9756,16.2614,15.8778,16.1787,20100.0],["2013-10-28",16.2539,16.3667,16.1711,16.3517,17100.0],["2013-10-29",16.3667,16.5472,16.2539,16.5397,19900.0],["2013-10-30",16.5021,16.6525,16.2539,16.2539,31500.0],["2013-10-31",16.3065,16.3065,15.5093,15.592,71900.0],["2013-11-01",15.5393,15.8402,15.5017,15.6822,59100.0],["2013-11-04",15.7951,16.1035,15.6146,16.0508,32700.0],["2013-11-05",16.0433,16.111,15.8853,16.0282,15800.0],["2013-11-06",16.0884,16.2915,15.938,16.1862,30900.0],["2013-11-07",16.126,16.2313,16.0658,16.0658,20700.0],["2013-11-08",16.0734,16.3817,16.0734,16.3742,33700.0],["2013-11-11",16.3968,16.4645,16.0809,16.2388,19300.0],["2013-11-12",16.2464,16.3366,16.0508,16.0658,26700.0],["2013-11-13",16.0127,16.248,15.8837,16.081,22800.0],["2013-11-14",16.081,16.1266,15.9748,16.0583,9300.0],["2013-11-15",16.0279,16.1266,15.952,16.1038,19300.0],["2013-11-18",16.1038,16.1342,15.952,16.0051,21800.0],["2013-11-19",15.9824,16.119,15.7851,15.8154,22700.0],["2013-11-20",15.823,15.99,15.7016,15.7699,20700.0],["2013-11-21",15.7926,16.0734,15.7092,16.0734,29900.0],["2013-11-22",16.1266,16.4908,15.9975,16.3922,32600.0],["2013-11-25",16.4832,16.6806,16.3922,16.6426,45400.0],["2013-11-26",16.6426,16.6426,16.248,16.4149,31700.0],["2013-11-27",16.4757,16.5819,16.4681,16.5819,13000.0],["2013-11-29",16.6881,16.6957,16.544,16.6806,12700.0],["2013-12-02",16.7033,16.7033,15.7699,15.99,48500.0],["2013-12-03",15.9292,16.1266,15.8989,16.0355,57000.0],["2013-12-04",15.9065,16.3467,15.8002,16.248,32400.0],["2013-12-05",16.3011,16.3922,16.1342,16.2328,14900.0],["2013-12-06",16.3998,16.673,16.3239,16.4225,23300.0],["2013-12-09",16.4225,16.4225,15.9975,16.0886,25800.0],["2013-12-10",16.1114,16.1266,15.9444,15.9596,40700.0],["2013-12-11",15.9368,15.9748,15.7243,15.7926,32800.0],["2013-12-12",15.7926,16.3542,15.7926,16.2176,38100.0],["2013-12-13",16.21,16.3315,15.9444,16.0962,16200.0],["2013-12-16",16.1493,16.1493,15.2235,15.4967,117100.0],["2013-12-17",15.5194,15.527,15.3297,15.4739,85800.0],["2013-12-18",15.5043,15.6257,15.2766,15.3904,88200.0],["2013-12-19",15.4056,15.9141,15.269,15.8609,69900.0],["2013-12-20",15.9368,16.3315,15.7699,15.8534,479500.0],["2013-12-23",15.9368,16.3087,15.8002,16.1949,75100.0],["2013-12-24",16.2859,16.3846,16.1038,16.1038,19000.0],["2013-12-26",16.1266,16.3315,16.1266,16.1797,19200.0],["2013-12-27",16.2556,16.2935,15.9368,16.0507,23100.0],["2013-12-30",15.9976,16.3315,15.9368,16.1493,81700.0],["2013-12-31",16.21,16.3239,15.8837,15.8913,35100.0],["2014-01-02",15.8761,15.8761,15.4739,15.6105,45300.0],["2014-01-03",15.6181,15.7243,15.4739,15.5726,39800.0],["2014-01-06",15.5953,15.5953,15.3828,15.4587,33000.0],["2014-01-07",15.656,15.9368,15.5043,15.7851,71300.0],["2014-01-08",15.7243,15.7243,15.398,15.4436,53600.0],["2014-01-09",15.4967,15.5574,15.4056,15.4891,67600.0],["2014-01-10",15.5346,15.5422,15.398,15.4208,30600.0],["2014-01-13",15.3904,15.4891,15.3525,15.436,51400.0],["2014-01-14",15.4663,15.6636,15.4132,15.565,14100.0],["2014-01-15",15.6409,15.6788,15.4891,15.5422,20500.0],["2014-01-16",15.4663,15.527,15.4132,15.4891,16100.0],["2014-01-17",15.4891,15.4967,15.4132,15.4436,21100.0],["2014-01-21",15.4587,15.6105,15.4056,15.6105,25900.0],["2014-01-22",15.6181,15.6257,15.4891,15.5726,18700.0],["2014-01-23",15.5498,15.565,15.4056,15.4208,21300.0],["2014-01-24",15.3904,15.4436,15.2538,15.3297,39900.0],["2014-01-27",15.4208,15.4511,15.2538,15.2918,35100.0],["2014-01-28",15.3601,15.3601,15.1779,15.2083,49300.0],["2014-01-29",15.1779,15.2614,15.1096,15.1476,34600.0],["2014-01-30",15.1476,15.307,15.0565,15.1172,95700.0],["2014-01-31",15.0565,15.2386,15.0413,15.102,39900.0],["2014-02-03",15.1096,15.2311,14.8896,15.0034,53900.0],["2014-02-04",15.0413,15.1172,14.7454,14.9275,45300.0],["2014-02-05",14.9047,14.9579,14.753,14.8061,32800.0],["2014-02-06",14.8213,15.2842,14.4646,14.8744,71400.0],["2014-02-07",14.844,15.0641,14.715,14.8364,43000.0],["2014-02-10",14.8213,15.0641,14.6543,15.0034,33100.0],["2014-02-11",15.0565,15.3449,15.0565,15.269,30200.0],["2014-02-12",15.3226,15.3533,15.0315,15.1234,19200.0],["2014-02-13",15.0162,15.3533,15.0162,15.3533,18100.0],["2014-02-14",15.3839,15.4299,15.1617,15.3456,15600.0],["2014-02-18",15.4299,15.4988,15.3073,15.4605,29500.0],["2014-02-19",15.3609,15.5295,15.3226,15.3226,29500.0],["2014-02-20",15.2843,15.5755,15.2843,15.5601,17900.0],["2014-02-21",15.6214,15.7057,15.5142,15.5831,30800.0],["2014-02-24",15.5984,15.6751,15.4376,15.5065,24600.0],["2014-02-25",15.5525,15.6674,15.3456,15.3533,17100.0],["2014-02-26",15.4988,15.5755,15.3609,15.4605,22100.0],["2014-02-27",15.4529,15.5372,15.3226,15.5295,18900.0],["2014-02-28",15.5908,15.6674,15.4069,15.4835,36900.0],["2014-03-03",15.4912,15.5525,14.863,15.3073,49900.0],["2014-03-04",15.4376,15.79,15.1311,15.6291,72500.0],["2014-03-05",15.5525,15.7057,15.5218,15.6521,24200.0],["2014-03-06",15.6061,15.7517,15.3993,15.7363,27200.0],["2014-03-07",15.7823,15.8206,15.4988,15.813,29300.0],["2014-03-10",15.8283,16.219,15.7287,16.219,52200.0],["2014-03-11",16.173,16.3109,16.0964,16.196,44300.0],["2014-03-12",16.1577,16.3492,16.0275,16.3263,42400.0],["2014-03-13",16.2343,16.288,16.0505,16.1271,22500.0],["2014-03-14",16.1271,16.2037,15.9202,16.0505,31700.0],["2014-03-17",16.173,16.196,16.0888,16.1271,18100.0],["2014-03-18",16.1271,16.4182,16.0888,16.4182,27900.0],["2014-03-19",16.4718,16.4718,16.0888,16.2267,29900.0],["2014-03-20",16.1501,16.4335,16.1424,16.2037,21200.0],["2014-03-21",16.3109,16.4642,16.2037,16.3263,44500.0],["2014-03-24",16.4642,16.8243,16.3876,16.7706,79800.0],["2014-03-25",16.8396,16.9239,16.5791,16.7553,42900.0],["2014-03-26",16.8549,16.8549,16.4489,16.5101,39400.0],["2014-03-27",16.5714,16.6634,16.4565,16.5025,31200.0],["2014-03-28",16.4795,16.648,16.2497,16.3339,22200.0],["2014-03-31",16.4718,16.7783,16.2573,16.717,61900.0],["2014-04-01",16.8166,16.8626,16.5561,16.7706,37700.0],["2014-04-02",16.786,16.8319,16.648,16.7936,24300.0],["2014-04-03",16.7476,16.8319,16.6251,16.648,23900.0],["2014-04-04",16.8013,16.8013,16.1041,16.1118,58300.0],["2014-04-07",16.1117,16.1654,15.8896,15.9585,46500.0],["2014-04-08",15.9279,16.1424,15.8053,16.0045,44300.0],["2014-04-09",16.0045,16.1654,15.8589,16.1501,25700.0],["2014-04-10",16.1194,16.1194,15.6291,15.6368,42500.0],["2014-04-11",15.5448,15.7976,15.3303,15.3456,42500.0],["2014-04-14",15.5601,15.7593,15.4146,15.5448,41500.0],["2014-04-15",15.6521,15.7593,15.3992,15.6521,32000.0],["2014-04-16",15.721,16.0351,15.6904,15.9355,37700.0],["2014-04-17",15.9355,15.9815,15.7976,15.8206,38700.0],["2014-04-21",15.7976,16.0428,15.7976,15.9049,25200.0],["2014-04-22",15.9892,16.265,15.767,16.173,45400.0],["2014-04-23",16.1654,16.242,15.7057,15.7287,30700.0],["2014-04-24",15.8053,15.9892,15.7057,15.8283,23700.0],["2014-04-25",15.8053,16.0734,15.7057,15.7134,56700.0],["2014-04-28",15.721,15.8589,15.4299,15.6674,61400.0],["2014-04-29",15.767,15.8283,15.4452,15.4605,34500.0],["2014-04-30",15.4988,15.7057,15.4299,15.5755,51700.0],["2014-05-01",15.5831,15.7057,15.5218,15.6214,84200.0],["2014-05-02",15.698,15.8283,15.4682,15.4835,35000.0],["2014-05-05",15.4682,15.9585,15.4682,15.698,58500.0],["2014-05-06",15.698,15.79,15.4682,15.4759,49800.0],["2014-05-07",15.4376,15.6751,15.3916,15.5065,52100.0],["2014-05-08",15.5601,15.5601,15.2307,15.2537,69300.0],["2014-05-09",15.2537,15.5525,15.2537,15.5142,29600.0],["2014-05-12",15.6061,15.8896,15.338,15.8053,47500.0],["2014-05-13",15.7512,15.844,15.6274,15.6352,61100.0],["2014-05-14",15.6584,15.6584,15.3723,15.4109,54200.0],["2014-05-15",15.4341,15.5501,15.295,15.4264,50600.0],["2014-05-16",15.697,15.697,15.3182,15.5192,34300.0],["2014-05-19",15.4728,15.5965,15.2949,15.5269,23600.0],["2014-05-20",15.4651,15.5424,15.3027,15.4032,62000.0],["2014-05-21",15.4341,15.6661,15.3723,15.4264,42000.0],["2014-05-22",15.4883,15.7357,15.4651,15.6043,31300.0],["2014-05-23",15.5347,15.7821,15.5347,15.7666,22700.0],["2014-05-27",15.844,15.9832,15.7666,15.9832,43900.0],["2014-05-28",15.8981,15.9909,15.8362,15.9599,64100.0],["2014-05-29",15.9909,15.9909,15.8904,15.9522,24700.0],["2014-05-30",16.0141,16.1146,15.813,15.8285,53900.0],["2014-06-02",15.9754,16.0682,15.813,15.9136,45200.0],["2014-06-03",15.8826,16.0373,15.7434,15.8981,27500.0],["2014-06-04",15.9213,15.9213,15.5424,15.6429,33000.0],["2014-06-05",15.7434,16.0837,15.697,16.0837,31000.0],["2014-06-06",16.0991,16.1687,15.8903,16.1223,35200.0],["2014-06-09",16.1301,16.2383,15.9754,16.2383,40000.0],["2014-06-10",16.1997,16.2151,16.0837,16.1378,30300.0],["2014-06-11",16.0373,16.1842,15.8594,15.9754,26800.0],["2014-06-12",15.8826,15.9909,15.8362,15.9058,30400.0],["2014-06-13",15.9213,16.1223,15.9213,16.0064,17600.0],["2014-06-16",15.96,16.0837,15.8904,16.0295,19500.0],["2014-06-17",16.0605,16.1533,16.045,16.1146,28200.0],["2014-06-18",16.1842,16.3002,16.1146,16.2924,32600.0],["2014-06-19",16.3079,16.3466,16.1765,16.2693,48900.0],["2014-06-20",16.3234,16.3466,16.2383,16.2924,64500.0],["2014-06-23",16.2538,16.3311,16.1687,16.2074,38700.0],["2014-06-24",16.2074,16.3466,16.1378,16.1378,32200.0],["2014-06-25",16.045,16.3002,16.0141,16.2538,29500.0],["2014-06-26",16.2074,16.2074,16.0141,16.161,17200.0],["2014-06-27",16.0373,16.3234,16.0373,16.2847,91500.0],["2014-06-30",16.2383,16.4084,16.1919,16.3775,44500.0],["2014-07-01",16.4316,16.826,16.362,16.6636,71900.0],["2014-07-02",16.594,16.6559,16.5244,16.5554,25800.0],["2014-07-03",16.6868,16.6868,16.4703,16.5554,13000.0],["2014-07-07",16.4471,16.4626,16.2924,16.3079,39700.0],["2014-07-08",16.3388,16.393,16.2383,16.3466,32600.0],["2014-07-09",16.4239,16.4703,16.2461,16.2615,15800.0],["2014-07-10",16.0063,16.2306,15.9754,15.9754,25400.0],["2014-07-11",15.8981,16.1378,15.8981,15.9213,19300.0],["2014-07-14",16.0682,16.1533,15.8517,15.8826,30300.0],["2014-07-15",15.8981,15.9754,15.6661,15.7434,41600.0],["2014-07-16",15.8053,15.8517,15.6352,15.7125,33100.0],["2014-07-17",15.6584,15.8517,15.6197,15.813,41700.0],["2014-07-18",15.7357,16.0218,15.7357,15.9832,30000.0],["2014-07-21",15.96,16.0218,15.7898,15.929,16000.0],["2014-07-22",15.9368,16.1533,15.9368,16.1146,31600.0],["2014-07-23",16.1301,16.1533,16.0527,16.0759,9200.0],["2014-07-24",16.1378,16.2151,15.9213,16.0295,32900.0],["2014-07-25",15.9213,16.0141,15.7976,15.7976,27200.0],["2014-07-28",15.8672,15.9445,15.7434,15.7976,19700.0],["2014-07-29",15.9058,15.9058,15.7357,15.7434,13500.0],["2014-07-30",15.8749,15.9445,15.7125,15.8362,39300.0],["2014-07-31",15.697,15.8749,15.6661,15.7125,54500.0],["2014-08-01",15.7898,15.8517,15.6584,15.6738,33500.0],["2014-08-04",15.8826,15.9136,15.6197,15.9058,35800.0],["2014-08-05",15.9213,15.9213,15.6197,15.7666,59100.0],["2014-08-06",15.5811,15.8517,15.5811,15.728,31700.0],["2014-08-07",15.7357,15.8208,15.6352,15.7434,35000.0],["2014-08-08",15.7125,15.8285,15.6738,15.7048,44900.0],["2014-08-11",15.8362,15.8904,15.7898,15.8826,33900.0],["2014-08-12",15.8672,15.8826,15.7589,15.8362,25400.0],["2014-08-13",15.8596,15.8909,15.7504,15.8753,37400.0],["2014-08-14",15.8987,15.9767,15.766,15.8596,23800.0],["2014-08-15",16.0001,16.0314,15.7035,15.7582,38100.0],["2014-08-18",15.8128,15.9221,15.7035,15.9065,28200.0],["2014-08-19",15.8752,15.9299,15.8206,15.9143,30500.0],["2014-08-20",15.8674,15.8674,15.7035,15.7348,28700.0],["2014-08-21",15.7738,15.8284,15.7036,15.7972,32100.0],["2014-08-22",15.8284,15.8284,15.7113,15.7816,27400.0],["2014-08-25",15.8284,15.9065,15.727,15.766,25800.0],["2014-08-26",15.7816,15.8675,15.6957,15.7504,39600.0],["2014-08-27",15.6879,16.0079,15.6879,15.9845,41500.0],["2014-08-28",16.0001,16.0782,15.9533,15.9533,31600.0],["2014-08-29",15.9767,16.0626,15.8675,16.0236,23900.0],["2014-09-02",16.1484,16.2577,16.0626,16.1797,57300.0],["2014-09-03",16.3435,16.3435,16.0938,16.1172,36900.0],["2014-09-04",16.1016,16.2031,15.9377,15.9689,33900.0],["2014-09-05",15.9143,16.2031,15.9143,16.0782,19200.0],["2014-09-08",16.0001,16.2187,15.9533,16.0548,32200.0],["2014-09-09",15.9533,15.9845,15.8128,15.8284,30400.0],["2014-09-10",15.8909,15.9455,15.727,15.8909,47900.0],["2014-09-11",15.8753,16.047,15.8596,15.9533,15700.0],["2014-09-12",16.0157,16.0314,15.7894,15.7894,33600.0],["2014-09-15",15.8596,15.8987,15.727,15.7348,22800.0],["2014-09-16",15.727,15.9221,15.727,15.7582,24000.0],["2014-09-17",15.8362,15.9065,15.7035,15.7192,27700.0],["2014-09-18",15.7504,15.8284,15.7114,15.7114,20800.0],["2014-09-19",15.727,15.8206,15.6099,15.6333,53000.0],["2014-09-22",15.6099,15.6879,15.5318,15.5396,37200.0],["2014-09-23",15.5709,15.6489,15.4616,15.4772,51500.0],["2014-09-24",15.5318,15.6879,15.4772,15.5084,27900.0],["2014-09-25",15.5396,15.6333,15.3913,15.5084,38000.0],["2014-09-26",15.6099,15.6333,15.5006,15.5865,19600.0],["2014-09-29",15.4538,15.5631,15.3757,15.4382,27800.0],["2014-09-30",15.4148,15.5943,15.2977,15.2977,54300.0],["2014-10-01",15.3445,15.3913,15.2196,15.2274,39900.0],["2014-10-02",15.2977,15.5865,15.2509,15.4694,25700.0],["2014-10-03",15.6177,15.805,15.2274,15.6255,47600.0],["2014-10-06",15.7113,15.7972,15.5474,15.6099,22600.0],["2014-10-07",15.5396,15.7738,15.4928,15.5396,26500.0],["2014-10-08",15.4928,15.844,15.407,15.8362,40700.0],["2014-10-09",15.844,15.844,15.2431,15.2977,85700.0],["2014-10-10",15.2977,15.7504,15.2977,15.5318,34600.0],["2014-10-13",15.5084,16.0938,15.446,16.0236,38900.0],["2014-10-14",16.0782,16.2265,15.9767,16.2187,55600.0],["2014-10-15",16.0314,16.2733,15.9299,16.1797,43800.0],["2014-10-16",15.9377,16.3748,15.9377,16.2031,44900.0],["2014-10-17",16.3904,16.406,16.0157,16.0704,45600.0],["2014-10-20",15.9221,16.3045,15.9221,16.3045,35300.0],["2014-10-21",16.3279,16.3904,16.2109,16.2733,30200.0],["2014-10-22",16.2733,16.3904,16.1953,16.2187,22600.0],["2014-10-23",16.3514,16.5465,16.2811,16.3592,35600.0],["2014-10-24",16.4294,16.5075,16.2109,16.2889,18600.0],["2014-10-27",16.1718,16.4138,16.1172,16.3514,28200.0],["2014-10-28",16.3904,17.3192,16.3904,17.3114,110000.0],["2014-10-29",17.2255,17.3114,17.0772,17.1241,37400.0],["2014-10-30",17.1397,17.4909,17.1397,17.4362,65500.0],["2014-10-31",17.686,17.7016,17.405,17.6001,69600.0],["2014-11-03",17.6001,17.686,17.5221,17.5611,20400.0],["2014-11-04",17.4831,17.6782,17.4753,17.5767,35000.0],["2014-11-05",17.6314,17.8031,17.444,17.6782,27700.0],["2014-11-06",17.7641,17.7641,17.5143,17.725,28900.0],["2014-11-07",17.7016,17.8499,17.4987,17.7875,25200.0],["2014-11-10",17.7875,17.8733,17.6782,17.8733,35900.0],["2014-11-11",17.8655,17.8967,17.6392,17.8733,23400.0],["2014-11-12",17.734,18.0803,17.6946,18.0725,21900.0],["2014-11-13",17.9701,18.0803,17.5215,17.5687,33600.0],["2014-11-14",17.5687,17.5687,17.1279,17.2066,48800.0],["2014-11-17",17.0964,17.246,16.9705,17.2224,24600.0],["2014-11-18",17.3011,17.4113,17.2617,17.3404,16100.0],["2014-11-19",17.2224,17.3719,16.9862,16.9941,24500.0],["2014-11-20",16.9233,17.1515,16.9233,17.0177,19600.0],["2014-11-21",17.2224,17.3011,17.0492,17.0492,21900.0],["2014-11-24",17.0492,17.2538,16.9547,17.2224,18700.0],["2014-11-25",17.2696,17.5215,17.1043,17.1594,39700.0],["2014-11-26",17.2617,17.553,17.2381,17.553,21000.0],["2014-11-28",17.5687,17.8521,17.2932,17.3483,19900.0],["2014-12-01",17.427,17.5766,17.2224,17.2224,30400.0],["2014-12-02",17.3089,17.4191,17.12,17.3326,36400.0],["2014-12-03",17.3404,17.49,17.1594,17.1594,29100.0],["2014-12-04",17.12,17.2775,16.9626,17.1594,32500.0],["2014-12-05",17.1358,17.5923,17.1358,17.5136,29700.0],["2014-12-08",17.4664,17.671,16.9469,16.9705,30900.0],["2014-12-09",16.9233,17.8678,16.9233,17.734,32900.0],["2014-12-10",17.6868,17.797,17.3719,17.3719,27300.0],["2014-12-11",17.4191,17.553,17.3877,17.4664,16700.0],["2014-12-12",17.2775,17.5293,17.2381,17.2381,15800.0],["2014-12-15",17.246,17.3877,16.7343,16.7816,36000.0],["2014-12-16",16.8131,17.1358,16.8131,16.9075,33500.0],["2014-12-17",17.0335,17.49,16.8524,17.4428,42800.0],["2014-12-18",17.5215,17.7497,17.3483,17.6159,27300.0],["2014-12-19",17.5608,17.6238,17.2775,17.4113,77800.0],["2014-12-22",17.3562,17.7025,17.2853,17.6632,16800.0],["2014-12-23",17.6868,17.9859,17.6081,17.9308,21400.0],["2014-12-24",17.8678,18.3558,17.8599,18.2299,18600.0],["2014-12-26",18.2378,18.5684,18.2063,18.3401,21800.0],["2014-12-29",18.3401,18.6392,18.0961,18.4503,33300.0],["2014-12-30",18.466,18.529,18.222,18.3243,13900.0],["2014-12-31",18.4188,18.4503,18.1039,18.1512,19600.0],["2015-01-02",18.3322,18.3322,17.7183,17.9937,14400.0],["2015-01-05",17.9544,17.9937,17.671,17.7497,19900.0],["2015-01-06",17.7261,17.8048,17.3562,17.3719,22000.0],["2015-01-07",17.5136,17.5844,17.3955,17.4742,28300.0],["2015-01-08",17.6553,17.7812,17.4191,17.4742,32400.0],["2015-01-09",17.3798,17.4979,17.3562,17.4034,23500.0],["2015-01-12",17.4506,17.4742,17.3404,17.4113,21200.0],["2015-01-13",17.5687,17.5687,17.2381,17.4742,34800.0],["2015-01-14",17.3247,17.6317,17.3247,17.5057,39600.0],["2015-01-15",17.5844,17.5844,17.1909,17.4034,30300.0],["2015-01-16",17.3168,17.49,17.3168,17.4742,31200.0],["2015-01-20",17.4742,17.5608,17.3877,17.4979,27400.0],["2015-01-21",17.3404,17.5608,17.2538,17.364,30300.0],["2015-01-22",17.4349,17.5844,17.2539,17.5372,40500.0],["2015-01-23",17.4742,17.8048,17.4349,17.553,43000.0],["2015-01-26",17.6238,18.0331,17.4742,17.8993,26100.0],["2015-01-27",17.7261,17.9701,17.7261,17.8284,19600.0],["2015-01-28",18.0174,18.0174,17.4349,17.4742,28500.0],["2015-01-29",17.6002,17.9701,17.553,17.7104,50000.0],["2015-01-30",17.5766,17.6317,17.1751,17.2145,51500.0],["2015-02-02",17.1594,17.5136,17.12,17.4506,36400.0],["2015-02-03",17.5215,17.8599,17.3798,17.7104,42900.0],["2015-02-04",17.7025,17.9859,17.5844,17.6317,40000.0],["2015-02-05",17.7497,17.8285,17.5451,17.7025,44700.0],["2015-02-06",17.671,17.6868,17.3955,17.4506,47400.0],["2015-02-09",17.4979,17.8284,17.4428,17.5293,30800.0],["2015-02-10",17.7183,18.0016,17.5608,17.8521,30800.0],["2015-02-11",17.8862,17.9021,17.6163,17.6242,26700.0],["2015-02-12",17.7909,17.8624,17.6639,17.7274,28700.0],["2015-02-13",17.7909,17.8148,17.4734,17.6401,26400.0],["2015-02-17",17.7195,17.8862,17.5528,17.648,29100.0],["2015-02-18",17.5686,17.9338,17.5686,17.8544,29500.0],["2015-02-19",17.8703,18.037,17.8624,17.91,33600.0],["2015-02-20",17.9577,18.0291,17.8148,18.0212,33600.0],["2015-02-23",18.0291,18.0847,17.8624,18.0529,22500.0],["2015-02-24",18.0847,18.3784,18.0212,18.3705,36300.0],["2015-02-25",18.4102,18.5372,18.2435,18.3387,15900.0],["2015-02-26",18.3784,18.6404,18.2911,18.4578,28400.0],["2015-02-27",18.4657,18.5054,18.3784,18.4657,23900.0],["2015-03-02",18.6086,18.6086,17.9497,17.9656,47500.0],["2015-03-03",18.0053,18.2038,17.7751,18.0847,27800.0],["2015-03-04",17.9418,18.0212,17.6639,17.6639,20800.0],["2015-03-05",17.8386,17.8386,17.5607,17.5607,21900.0],["2015-03-06",17.4655,17.5607,17.14,17.2035,37700.0],["2015-03-09",17.1241,17.7592,17.1241,17.6322,41100.0],["2015-03-10",17.4337,17.6004,17.3861,17.5051,28200.0],["2015-03-11",17.5051,17.5448,17.2749,17.3384,27500.0],["2015-03-12",17.5448,17.8624,17.521,17.7592,31300.0],["2015-03-13",17.7592,17.7592,17.4496,17.6957,20800.0],["2015-03-16",17.8862,17.9815,17.656,17.7433,17500.0],["2015-03-17",17.6163,17.6639,17.4258,17.4813,33500.0],["2015-03-18",17.4654,17.5131,17.2273,17.3305,66100.0],["2015-03-19",17.3384,17.4575,17.2352,17.4575,32000.0],["2015-03-20",17.4654,17.7036,17.4654,17.6242,71100.0],["2015-03-23",17.6401,17.8386,17.5607,17.6163,34800.0],["2015-03-24",17.7116,17.783,17.6639,17.7751,24200.0],["2015-03-25",17.8624,18.0529,17.4972,17.6322,35800.0],["2015-03-26",17.7116,17.8941,17.7036,17.7751,21400.0],["2015-03-27",17.7989,18.0609,17.5448,17.6798,26800.0],["2015-03-30",17.7036,18.0767,17.6718,18.037,26100.0],["2015-03-31",17.8703,18.1164,17.8703,18.0688,17700.0],["2015-04-01",17.9418,18.3149,17.9418,18.307,13900.0],["2015-04-02",18.2593,18.4896,18.0926,18.3943,26200.0],["2015-04-06",18.426,18.6404,18.3784,18.4657,34600.0],["2015-04-07",18.4975,18.5372,18.2355,18.2355,17100.0],["2015-04-08",18.1641,18.1879,18.0132,18.045,17500.0],["2015-04-09",18.1244,18.1244,17.7354,17.9497,26400.0],["2015-04-10",18.0609,18.1323,17.9338,18.0212,17300.0],["2015-04-13",18.0132,18.299,17.9418,18.2752,28700.0],["2015-04-14",18.1958,18.4578,18.1958,18.3228,25200.0],["2015-04-15",18.4737,18.4816,18.3149,18.3864,12300.0],["2015-04-16",18.3943,18.4578,18.2911,18.3864,14200.0],["2015-04-17",18.2593,18.4499,18.045,18.1402,28900.0],["2015-04-20",18.2117,18.4578,18.2117,18.4022,16000.0],["2015-04-21",18.426,18.6166,18.2673,18.299,25800.0],["2015-04-22",18.2752,18.434,18.1244,18.3149,16100.0],["2015-04-23",18.2911,18.4102,18.2355,18.3864,16200.0],["2015-04-24",18.434,18.5848,18.3308,18.434,18400.0],["2015-04-27",18.5293,18.6245,18.2276,18.3784,24100.0],["2015-04-28",18.307,18.9341,18.307,18.8389,23000.0],["2015-04-29",18.823,18.823,18.4022,18.4181,19600.0],["2015-04-30",18.2831,18.3784,18.0609,18.0767,45100.0],["2015-05-01",18.2514,18.2514,18.0053,18.0688,27800.0],["2015-05-04",18.1085,18.2514,17.6242,17.6401,28700.0],["2015-05-05",17.648,17.648,17.3464,17.4654,41300.0],["2015-05-06",17.5131,17.7036,17.3622,17.6877,37700.0],["2015-05-07",17.6322,17.7195,17.5051,17.5131,27100.0],["2015-05-08",17.7115,17.7671,17.394,17.5131,25300.0],["2015-05-11",17.5051,17.6877,17.4178,17.4496,17100.0],["2015-05-12",17.4575,17.6242,17.2273,17.6242,30100.0],["2015-05-13",17.7548,17.7548,17.4664,17.6186,27100.0],["2015-05-14",17.7708,17.8348,17.5866,17.6827,38800.0],["2015-05-15",17.6827,17.7948,17.5786,17.6026,30200.0],["2015-05-18",17.6106,17.8589,17.5946,17.6346,52700.0],["2015-05-19",17.6186,17.6747,17.4664,17.5866,33400.0],["2015-05-20",17.5225,17.7307,17.5065,17.5786,16500.0],["2015-05-21",17.6587,17.7388,17.5866,17.6106,15400.0],["2015-05-22",17.6507,17.6587,17.4504,17.4504,20700.0],["2015-05-26",17.4745,17.4745,17.01,17.042,34200.0],["2015-05-27",17.1381,17.7227,17.1141,17.6667,37600.0],["2015-05-28",17.6506,17.7868,17.4504,17.6907,19400.0],["2015-05-29",17.6026,17.6106,17.4344,17.4825,24400.0],["2015-06-01",17.6987,17.9229,17.4825,17.7307,31700.0],["2015-06-02",17.7628,17.7868,17.4985,17.6026,28300.0],["2015-06-03",17.6747,17.7468,17.5385,17.6667,28900.0],["2015-06-04",17.5946,17.7227,17.4985,17.5145,24700.0],["2015-06-05",17.4985,17.6987,17.3704,17.6827,22300.0],["2015-06-08",17.7307,17.7307,17.4985,17.5545,14000.0],["2015-06-09",17.6266,17.6346,17.4825,17.5626,17100.0],["2015-06-10",17.6186,17.7548,17.5065,17.5465,40500.0],["2015-06-11",17.5385,17.6186,17.3864,17.5545,17800.0],["2015-06-12",17.6106,17.6106,17.4264,17.4665,25500.0],["2015-06-15",17.4344,17.6987,17.3063,17.4985,51500.0],["2015-06-16",17.5385,17.6346,17.3223,17.4825,53400.0],["2015-06-17",17.5786,17.9309,17.4665,17.8348,26400.0],["2015-06-18",17.9069,18.1792,17.8989,18.0911,44600.0],["2015-06-19",18.0351,18.1472,17.8909,18.0511,183600.0],["2015-06-22",18.1231,18.3234,17.947,18.2513,23600.0],["2015-06-23",18.1392,18.3073,18.003,18.2753,23500.0],["2015-06-24",18.3394,18.3794,18.0671,18.2192,23800.0],["2015-06-25",18.2753,18.3154,18.0671,18.1472,20600.0],["2015-06-26",18.1712,18.4115,18.1071,18.4034,91100.0],["2015-06-29",18.2273,18.3394,18.0671,18.0991,26000.0],["2015-06-30",18.2433,18.2433,17.8749,18.0671,27500.0],["2015-07-01",18.0991,18.2353,18.0431,18.1312,31500.0],["2015-07-02",18.1472,18.2513,18.019,18.1552,18700.0],["2015-07-06",18.1312,18.3714,18.0351,18.2673,35600.0],["2015-07-07",18.2993,18.4114,17.8268,17.987,66300.0],["2015-07-08",17.8829,18.2032,17.8829,18.1472,24000.0],["2015-07-09",18.3714,18.3714,17.963,18.0671,22400.0],["2015-07-10",18.1952,18.4195,18.1952,18.3954,20500.0],["2015-07-13",18.5396,18.8199,18.4595,18.6677,38500.0],["2015-07-14",18.6998,18.7238,18.4034,18.4515,38700.0],["2015-07-15",18.4034,18.5236,18.3954,18.4595,15200.0],["2015-07-16",18.5956,18.7638,18.3794,18.5076,60500.0],["2015-07-17",18.5796,18.7799,18.4355,18.7238,17400.0],["2015-07-20",18.8759,18.8759,18.5636,18.6277,27700.0],["2015-07-21",18.6277,18.7478,18.4275,18.4755,16000.0],["2015-07-22",18.4755,18.892,18.2593,18.3314,32100.0],["2015-07-23",18.4195,18.4195,18.011,18.027,26100.0],["2015-07-24",18.0911,18.1472,17.8028,17.8188,36300.0],["2015-07-27",17.7948,18.5075,17.7948,18.3474,32000.0],["2015-07-28",18.4915,18.4915,18.019,18.2753,24600.0],["2015-07-29",18.2833,18.4195,18.0431,18.0591,18900.0],["2015-07-30",18.0591,18.2032,17.979,18.019,19100.0],["2015-07-31",18.1071,18.4355,18.1071,18.2112,20500.0],["2015-08-03",18.1552,18.3234,17.971,18.2753,33100.0],["2015-08-04",18.908,18.908,18.0671,18.0751,41900.0],["2015-08-05",18.0591,18.4034,18.019,18.0991,25700.0],["2015-08-06",18.1792,18.3634,18.027,18.2593,26900.0],["2015-08-07",18.1872,18.4275,18.0351,18.2353,37500.0],["2015-08-10",18.3954,18.4755,18.0911,18.1872,32600.0],["2015-08-11",18.0831,18.3394,18.0511,18.1712,26000.0],["2015-08-12",18.1736,18.6259,18.109,18.5936,37000.0],["2015-08-13",18.5533,18.6825,18.3917,18.4483,22300.0],["2015-08-14",18.5371,18.7794,18.5129,18.7713,17200.0],["2015-08-17",18.7794,18.8844,18.3917,18.7148,27800.0],["2015-08-18",18.8036,18.9086,18.4644,18.6259,19800.0],["2015-08-19",18.5452,18.8036,18.2544,18.6098,28200.0],["2015-08-20",18.5209,18.7229,18.4159,18.4159,30000.0],["2015-08-21",18.1171,18.8198,18.0121,18.6986,79300.0],["2015-08-24",18.5936,18.6986,18.1252,18.1252,110800.0],["2015-08-25",18.6017,18.6179,17.8748,17.899,45600.0],["2015-08-26",18.214,18.3029,17.8667,18.3029,38700.0],["2015-08-27",18.5613,18.5613,18.1171,18.2867,35300.0],["2015-08-28",18.1817,18.5452,18.1494,18.4725,39700.0],["2015-08-31",18.3109,18.5371,18.1817,18.3836,36900.0],["2015-09-01",18.2867,18.424,18.2302,18.2786,34300.0],["2015-09-02",18.5129,18.5533,17.9798,18.5048,38100.0],["2015-09-03",18.529,18.5532,18.0767,18.2705,37600.0],["2015-09-04",18.0929,18.214,17.9717,18.0929,14100.0],["2015-09-08",18.2544,18.3513,18.109,18.2302,23400.0],["2015-09-09",18.2867,18.2867,18.1009,18.1655,18600.0],["2015-09-10",18.1575,18.3271,18.0767,18.1171,15900.0],["2015-09-11",17.9878,18.1575,17.9071,17.9878,35700.0],["2015-09-14",17.9959,18.319,17.9959,18.2786,14800.0],["2015-09-15",18.2382,18.5129,18.2382,18.4967,14800.0],["2015-09-16",18.4402,18.5371,18.3432,18.4079,17300.0],["2015-09-17",18.4563,18.9006,18.3675,18.6986,25100.0],["2015-09-18",18.4725,18.8198,18.4725,18.739,67600.0],["2015-09-21",18.844,19.151,18.836,19.046,27700.0],["2015-09-22",18.9813,19.1752,18.9248,19.0863,22100.0],["2015-09-23",19.1025,19.7002,19.0863,19.5225,50200.0],["2015-09-24",19.4902,19.8537,19.3852,19.781,44400.0],["2015-09-25",19.8618,20.1768,19.5871,19.5952,58700.0],["2015-09-28",19.4821,19.9991,19.4821,19.6598,86100.0],["2015-09-29",19.8779,19.9587,19.571,19.6275,47800.0],["2015-09-30",19.886,19.9425,19.151,19.256,61500.0],["2015-10-01",19.2398,19.3933,18.9006,19.1913,27200.0],["2015-10-02",19.0863,19.3852,19.0863,19.3852,36800.0],["2015-10-05",19.4902,19.9102,19.4821,19.8375,43200.0],["2015-10-06",19.7729,19.781,19.3852,19.5791,32000.0],["2015-10-07",19.676,20.2252,19.6517,20.201,43900.0],["2015-10-08",20.2495,20.3787,20.0314,20.2252,55700.0],["2015-10-09",20.306,20.5079,20.1121,20.3221,26800.0],["2015-10-12",20.4272,20.5402,20.2818,20.5402,26500.0],["2015-10-13",20.516,20.8956,20.4352,20.4756,38000.0],["2015-10-14",20.411,20.5241,20.3141,20.4433,24600.0],["2015-10-15",20.6452,21.1379,20.4191,21.1299,38800.0],["2015-10-16",21.1783,21.1783,20.8472,21.1299,27700.0],["2015-10-19",21.0087,21.5256,21.0087,21.2833,29800.0],["2015-10-20",21.2187,21.4368,21.0814,21.1379,22800.0],["2015-10-21",21.1783,21.3076,20.2737,20.411,43900.0],["2015-10-22",20.4756,21.0814,20.2737,21.041,64900.0],["2015-10-23",21.041,21.041,20.3868,20.621,32800.0],["2015-10-26",20.7098,21.0087,20.3625,20.621,40100.0],["2015-10-27",20.5725,20.5887,20.1687,20.2333,34300.0],["2015-10-28",20.2495,21.0249,20.2495,21.0168,37800.0],["2015-10-29",20.9845,20.9845,20.3948,20.5079,26000.0],["2015-10-30",20.4918,21.0329,20.411,20.8149,28300.0],["2015-11-02",20.9764,20.9764,20.4595,20.8472,34700.0],["2015-11-03",20.726,20.8714,20.3948,20.7179,37500.0],["2015-11-04",20.7583,20.7583,20.3302,20.6129,40600.0],["2015-11-05",20.5968,20.7906,20.4433,20.7341,16900.0],["2015-11-06",20.6372,20.6695,20.1929,20.4433,32600.0],["2015-11-09",20.4995,20.4995,20.0354,20.1738,35800.0],["2015-11-10",19.547,20.4913,19.547,20.2552,58600.0],["2015-11-11",20.3611,20.6867,20.2145,20.3204,31800.0],["2015-11-12",20.4018,20.4995,19.9459,19.954,32500.0],["2015-11-13",19.7668,20.1983,19.6772,19.7831,44800.0],["2015-11-16",19.6609,20.125,19.5551,20.068,22700.0],["2015-11-17",19.9215,20.1087,19.8156,19.8807,33600.0],["2015-11-18",19.8319,20.1494,19.6854,20.0273,32600.0],["2015-11-19",20.0191,20.3855,20.0191,20.1575,19600.0],["2015-11-20",20.2145,20.5402,20.1901,20.3855,24300.0],["2015-11-23",20.3855,20.4425,20.182,20.3611,22000.0],["2015-11-24",20.2552,20.4751,20.0843,20.4018,33600.0],["2015-11-25",20.3774,20.6135,20.1901,20.532,22700.0],["2015-11-27",20.6053,20.8333,20.5809,20.7356,8000.0],["2015-11-30",20.76,21.0449,20.4588,20.8658,34400.0],["2015-12-01",21.0531,21.0612,20.4832,20.8984,31900.0],["2015-12-02",20.931,21.0531,20.646,20.9228,40900.0],["2015-12-03",20.9228,20.9798,20.5402,20.5728,38100.0],["2015-12-04",20.5239,20.8984,20.4832,20.817,31700.0],["2015-12-07",20.6867,20.8903,20.4913,20.5483,30800.0],["2015-12-08",20.5076,20.8251,20.3529,20.7437,23000.0],["2015-12-09",20.6949,20.9228,20.6623,20.8007,30500.0],["2015-12-10",20.703,20.76,20.2715,20.2797,24700.0],["2015-12-11",20.0029,20.2471,19.8156,19.9215,38700.0],["2015-12-14",19.9459,20.1331,19.7424,20.0517,21100.0],["2015-12-15",20.125,20.3529,19.8563,20.3367,39700.0],["2015-12-16",20.4181,20.8821,20.4181,20.8577,29500.0],["2015-12-17",20.8821,21.1508,20.7681,20.988,26300.0],["2015-12-18",20.8577,21.8265,20.646,21.8184,206700.0],["2015-12-21",21.7369,21.9405,21.5741,21.9079,55600.0],["2015-12-22",21.9812,22.3638,21.6637,22.3557,55900.0],["2015-12-23",22.4289,22.5348,22.0626,22.1603,24200.0],["2015-12-24",22.2254,22.3638,22.1033,22.1684,16700.0],["2015-12-28",21.9975,22.5592,21.9975,22.4208,35000.0],["2015-12-29",22.4696,22.8116,22.4289,22.5836,22500.0],["2015-12-30",22.5104,22.6569,22.201,22.3312,34000.0],["2015-12-31",22.3964,22.3964,21.5741,21.6067,38400.0],["2016-01-04",21.566,21.5985,20.874,21.281,58300.0],["2016-01-05",21.3055,21.4032,21.0042,21.3543,36800.0],["2016-01-06",21.1589,21.5334,21.1589,21.4032,50200.0],["2016-01-07",21.1589,21.4683,21.0531,21.3624,49900.0],["2016-01-08",21.3217,21.4357,21.0531,21.0856,33900.0],["2016-01-11",21.1833,21.5008,20.6704,21.1915,43500.0],["2016-01-12",21.281,21.281,20.8414,21.1101,34500.0],["2016-01-13",21.2403,21.2566,20.6786,20.8007,32800.0],["2016-01-14",20.817,21.3299,20.76,21.1589,31600.0],["2016-01-15",20.6949,20.9065,20.3529,20.8821,55100.0],["2016-01-19",20.8903,21.3055,20.8007,21.1508,31300.0],["2016-01-20",20.988,21.5416,20.5483,21.2485,97900.0],["2016-01-21",21.3217,21.6067,20.8577,21.3217,53400.0],["2016-01-22",21.566,22.1277,21.338,22.0626,50600.0],["2016-01-25",22.0382,22.0952,21.4927,21.5578,22400.0],["2016-01-26",21.7369,21.9568,21.5985,21.6881,23100.0],["2016-01-27",21.7369,21.8591,21.5008,21.5578,35100.0],["2016-01-28",21.6718,22.4615,21.6718,22.372,22800.0],["2016-01-29",22.5022,23.6176,22.4289,23.6094,81900.0],["2016-02-01",23.6501,24.0979,23.5524,23.8129,94400.0],["2016-02-02",23.7152,24.0816,23.528,23.7641,61100.0],["2016-02-03",23.8536,24.2363,23.4222,23.7478,51200.0],["2016-02-04",23.6664,23.8129,23.0151,23.0884,26700.0],["2016-02-05",23.0232,23.0232,22.2417,22.4534,64000.0],["2016-02-08",22.5022,23.4303,22.2254,23.3977,49400.0],["2016-02-09",23.2024,23.5443,23.0802,23.2512,42300.0],["2016-02-10",23.4553,23.7013,23.1438,23.2586,34600.0],["2016-02-11",23.0782,23.5209,23.0782,23.2996,44400.0],["2016-02-12",23.5537,23.6029,23.1356,23.2586,36600.0],["2016-02-16",23.5045,23.5537,22.8569,23.2094,52900.0],["2016-02-17",23.1192,23.1766,22.7913,22.9634,39700.0],["2016-02-18",22.7995,23.3406,22.7667,23.1848,37000.0],["2016-02-19",23.1848,23.4553,22.8651,22.9634,36200.0],["2016-02-22",22.9798,22.9798,22.7339,22.7831,46800.0],["2016-02-23",22.8077,23.2012,22.7257,23.0782,59800.0],["2016-02-24",22.9716,23.4717,22.9388,23.4061,25200.0],["2016-02-25",23.5537,23.6439,23.4143,23.5947,31300.0],["2016-02-26",23.5291,23.5291,22.5453,22.5535,44500.0],["2016-02-29",22.4961,23.2668,22.4961,22.9716,40500.0],["2016-03-01",23.2504,23.5291,22.7093,22.8651,38500.0],["2016-03-02",22.4961,22.7503,21.6927,22.7257,82800.0],["2016-03-03",22.8897,22.8897,22.3486,22.5453,40300.0],["2016-03-04",22.3732,22.9142,22.16,22.9142,98600.0],["2016-03-07",22.8733,24.1276,22.7749,24.103,87600.0],["2016-03-08",24.0046,24.9966,23.8571,24.8245,65200.0],["2016-03-09",24.849,25.3245,24.849,25.2672,82100.0],["2016-03-10",25.3082,26.0132,24.7999,25.1114,184500.0],["2016-03-11",25.3983,25.3983,24.9474,25.2098,48600.0],["2016-03-14",25.1688,25.1688,24.6113,24.7753,63100.0],["2016-03-15",24.6687,25.0704,24.5785,24.6195,45300.0],["2016-03-16",24.6113,24.972,24.3162,24.89,35200.0],["2016-03-17",24.7917,25.3409,24.5539,25.2016,46200.0],["2016-03-18",25.4229,25.4229,25.0294,25.0786,109400.0],["2016-03-21",24.9146,24.9638,24.4145,24.5293,39700.0],["2016-03-22",24.4391,24.9474,24.2998,24.7671,36700.0],["2016-03-23",24.7999,25.2016,24.3408,24.4801,40800.0],["2016-03-24",24.3981,25.4311,24.3899,25.3819,52000.0],["2016-03-28",25.3819,25.5459,25.0294,25.2999,38600.0],["2016-03-29",25.2098,26.3165,25.2098,26.2674,43800.0],["2016-03-30",26.2674,26.2674,25.4557,25.5295,66400.0],["2016-03-31",25.5295,25.8492,25.2754,25.2918,69100.0],["2016-04-01",25.2098,25.9886,25.0048,25.8246,65900.0],["2016-04-04",25.9394,26.1526,25.5541,25.964,70000.0],["2016-04-05",25.7673,25.9558,25.4229,25.4557,45900.0],["2016-04-06",25.4229,25.8001,25.3573,25.6771,42100.0],["2016-04-07",25.5705,26.2346,25.5705,25.9394,86700.0],["2016-04-08",26.0624,26.4969,25.7755,26.3329,50300.0],["2016-04-11",26.6035,27.2266,26.3657,27.0298,90200.0],["2016-04-12",27.0544,27.6365,26.8986,27.3577,83400.0],["2016-04-13",27.4397,27.7922,26.9888,27.7267,104600.0],["2016-04-14",27.6283,28.3251,27.2184,28.2923,92300.0],["2016-04-15",28.0546,29.7844,28.03,29.3089,330000.0],["2016-04-18",29.2761,29.5959,28.9154,29.5795,116600.0],["2016-04-19",29.5467,30.2435,29.4319,30.2189,104300.0],["2016-04-20",30.1533,30.1533,29.2269,29.3253,158400.0],["2016-04-21",29.2925,29.3335,28.9318,28.9974,93200.0],["2016-04-22",28.8498,29.2187,28.8498,29.1695,59300.0],["2016-04-25",29.1286,29.3007,28.9892,29.2679,55900.0],["2016-04-26",29.4565,29.7434,29.3171,29.7352,63700.0],["2016-04-27",29.686,29.8582,29.3663,29.5795,60500.0],["2016-04-28",29.4565,29.7926,29.4237,29.5549,45900.0],["2016-04-29",29.5713,30.0058,29.5221,29.9894,58800.0],["2016-05-02",30.0058,30.8174,29.8664,30.5387,59600.0],["2016-05-03",30.4321,30.8256,30.3747,30.5387,135100.0],["2016-05-04",30.3419,31.3995,30.3419,31.006,113600.0],["2016-05-05",31.1289,31.4979,30.76,30.7764,66500.0],["2016-05-06",30.6452,31.2929,30.5879,31.1371,90200.0],["2016-05-09",30.9732,31.4897,30.9076,31.4159,59600.0],["2016-05-10",31.3503,31.711,31.3503,31.4405,70400.0],["2016-05-11",31.2831,31.3655,30.5331,30.6897,107500.0],["2016-05-12",30.5084,30.9452,30.4754,30.6732,75300.0],["2016-05-13",30.4013,30.4672,30.0799,30.3766,67700.0],["2016-05-16",30.2365,30.7392,30.2365,30.5249,73600.0],["2016-05-17",30.5002,30.5002,28.7036,29.0333,126300.0],["2016-05-18",28.852,29.9563,27.9784,29.2228,116900.0],["2016-05-19",29.3464,29.9892,28.8932,29.8656,63400.0],["2016-05-20",30.0469,30.0799,29.3547,29.4948,42300.0],["2016-05-23",29.6431,29.7502,29.1816,29.2228,47400.0],["2016-05-24",29.231,30.7309,29.231,30.6897,155100.0],["2016-05-25",30.7557,30.7557,29.7173,29.9151,46600.0],["2016-05-26",29.8244,30.5991,29.5937,30.4507,36200.0],["2016-05-27",30.4837,30.7886,30.1705,30.6815,27000.0],["2016-05-31",30.904,31.0935,30.4507,30.4507,105700.0],["2016-06-01",30.5991,31.3078,30.3683,31.2171,66700.0],["2016-06-02",31.349,31.3572,30.7721,31.2831,60600.0],["2016-06-03",31.2666,31.7775,31.1924,31.6045,58000.0],["2016-06-06",31.6045,31.8105,30.9122,31.143,71900.0],["2016-06-07",31.0853,31.6951,30.9946,31.4067,33000.0],["2016-06-08",31.2007,32.3791,31.1265,32.3709,95600.0],["2016-06-09",32.066,32.5522,31.9341,32.0989,124900.0],["2016-06-10",31.9588,32.4698,31.9506,32.3874,58100.0],["2016-06-13",32.2885,32.4203,31.9588,32.066,42300.0],["2016-06-14",32.1154,32.8571,32.0413,32.8406,63800.0],["2016-06-15",32.6593,32.8983,32.5192,32.6676,62500.0],["2016-06-16",32.5604,33.4999,32.4286,33.4752,83600.0],["2016-06-17",33.4175,33.4175,32.1649,32.1814,197800.0],["2016-06-20",32.1566,32.4615,31.9011,32.2885,99400.0],["2016-06-21",32.3462,32.7006,32.1814,32.5357,75100.0],["2016-06-22",32.6676,32.7582,32.272,32.4451,75900.0],["2016-06-23",32.5357,32.9643,32.305,32.5522,45900.0],["2016-06-24",31.1265,33.1291,30.4919,33.1291,717600.0],["2016-06-27",32.9478,34.7361,32.8654,34.4971,224500.0],["2016-06-28",34.7196,34.8432,33.879,34.39,102700.0],["2016-06-29",34.6372,34.8927,34.5218,34.7691,74400.0],["2016-06-30",34.8762,36.3513,34.7773,35.7497,164800.0],["2016-07-01",35.6508,35.9887,35.0163,35.1152,89300.0],["2016-07-05",35.2718,36.2524,35.2718,35.7827,148800.0],["2016-07-06",35.8734,36.1948,35.28,35.4448,77500.0],["2016-07-07",35.4366,35.4366,34.0438,34.2251,81600.0],["2016-07-08",34.2334,34.6866,33.8213,34.4806,99600.0],["2016-07-11",34.6784,34.8432,33.8048,34.5877,57900.0],["2016-07-12",34.5713,34.6537,34.0273,34.2746,92000.0],["2016-07-13",34.4476,34.8927,34.3323,34.4064,69800.0],["2016-07-14",34.4888,34.5218,34.0026,34.3323,90400.0],["2016-07-15",34.2911,34.6207,34.085,34.2663,48800.0],["2016-07-18",34.1427,34.6042,34.085,34.1015,51300.0],["2016-07-19",34.1839,34.2828,33.8048,33.8955,58000.0],["2016-07-20",33.9449,34.3075,33.6647,34.1922,79500.0],["2016-07-21",34.0603,34.4064,33.4917,33.9532,77300.0],["2016-07-22",33.9532,34.5383,33.9367,34.3982,59600.0],["2016-07-25",34.39,34.6125,34.0851,34.5383,78700.0],["2016-07-26",34.3982,34.5218,33.8625,34.0438,74100.0],["2016-07-27",33.9944,34.1262,33.6318,34.1262,77000.0],["2016-07-28",33.8955,34.2004,33.6977,33.7719,59400.0],["2016-07-29",33.5988,34.4641,33.4587,34.0438,68400.0],["2016-08-01",33.9697,34.5053,33.5082,33.9202,50600.0],["2016-08-02",33.9862,34.1922,33.6647,33.7636,57100.0],["2016-08-03",33.7801,33.7801,32.2473,32.6758,116900.0],["2016-08-04",32.8077,32.9148,32.3791,32.4451,60300.0],["2016-08-05",32.3379,32.4533,31.8929,31.9753,89300.0],["2016-08-08",31.8517,32.2143,31.382,31.7775,74700.0],["2016-08-09",31.6622,31.8682,31.2007,31.7611,86700.0],["2016-08-10",31.6857,31.8017,31.2881,31.5531,89100.0],["2016-08-11",31.52,31.7934,31.2632,31.6028,60900.0],["2016-08-12",31.6525,31.9839,31.4123,31.5366,39600.0],["2016-08-15",31.7023,31.7023,30.4183,30.4928,86400.0],["2016-08-16",30.3685,30.5674,29.1425,29.2834,137300.0],["2016-08-17",29.1508,29.8218,27.8337,29.565,190600.0],["2016-08-18",29.6064,30.3105,29.5484,30.0786,98700.0],["2016-08-19",29.9461,29.9709,29.3331,29.4573,77000.0],["2016-08-22",29.565,29.8218,29.4242,29.6893,38900.0],["2016-08-23",29.7555,29.8218,29.4159,29.4987,45600.0],["2016-08-24",29.3745,29.4408,29.1011,29.3745,54400.0],["2016-08-25",29.1757,29.8052,29.1757,29.8052,61800.0],["2016-08-26",29.8715,30.0703,28.9934,29.0763,35600.0],["2016-08-29",29.01,29.4656,28.9934,29.2088,59500.0],["2016-08-30",29.2916,29.2916,28.397,28.4467,50200.0],["2016-08-31",28.4136,28.4136,27.3615,27.6432,157200.0],["2016-09-01",27.5603,27.6349,27.113,27.4278,99600.0],["2016-09-02",27.4526,27.9911,27.4526,27.9497,43200.0],["2016-09-06",28.0408,28.2893,27.9331,28.1816,55900.0],["2016-09-07",28.2727,28.7863,27.8668,28.7201,82200.0],["2016-09-08",28.4798,29.0017,28.3141,28.6538,85700.0],["2016-09-09",28.4798,28.4798,27.4775,27.5852,79000.0],["2016-09-12",27.3367,28.0656,27.3367,27.9414,76600.0],["2016-09-13",27.8254,27.8254,27.0467,27.2124,81200.0],["2016-09-14",27.3201,27.3947,26.9308,27.2787,59200.0],["2016-09-15",27.3201,27.8751,27.1544,27.7094,57200.0],["2016-09-16",27.7426,28.455,27.6349,28.4384,263800.0],["2016-09-19",28.3721,28.7615,28.2147,28.6869,45800.0],["2016-09-20",28.7615,29.1508,28.6952,28.7449,36900.0],["2016-09-21",28.9023,29.4076,28.5792,29.3828,44900.0],["2016-09-22",29.4822,30.9484,29.4822,30.907,75000.0],["2016-09-23",30.6833,30.9816,29.9792,30.7745,84200.0],["2016-09-26",30.7662,30.8159,29.8218,30.2029,58900.0],["2016-09-27",30.352,30.7827,30.0123,30.1863,59100.0],["2016-09-28",29.9709,30.1283,29.4408,29.6727,90500.0],["2016-09-29",29.6064,29.6064,29.0183,29.3911,64300.0],["2016-09-30",29.565,29.6313,29.0928,29.1922,67200.0],["2016-10-03",29.2005,29.2751,28.6289,28.8277,58200.0],["2016-10-04",28.9023,29.1343,28.0491,28.1982,55500.0],["2016-10-05",28.2562,28.3473,27.9911,27.9911,34000.0],["2016-10-06",27.9248,28.0408,27.6349,27.7674,48700.0],["2016-10-07",27.8834,28.2065,27.3367,27.3532,55200.0],["2016-10-10",27.1875,28.3224,27.1875,28.2313,67000.0],["2016-10-11",28.2396,28.3059,27.5935,27.7343,45400.0],["2016-10-12",27.8254,28.3556,27.7509,28.1485,26200.0],["2016-10-13",28.0408,28.571,28.0408,28.1733,34800.0],["2016-10-14",28.1816,28.4384,27.9414,28.0325,27100.0],["2016-10-17",28.1236,28.3059,27.7757,27.9082,51400.0],["2016-10-18",27.958,28.1568,27.6349,27.9911,37000.0],["2016-10-19",27.9082,28.3142,27.8171,28.1485,45900.0],["2016-10-20",28.1982,28.6372,28.1816,28.4301,26700.0],["2016-10-21",28.2479,28.3887,28.1733,28.2893,34300.0],["2016-10-24",28.4053,28.9769,28.4053,28.9437,34200.0],["2016-10-25",29.0349,29.5236,29.0349,29.5236,50300.0],["2016-10-26",29.3911,30.0869,29.2419,29.8549,106100.0],["2016-10-27",29.7804,30.3354,29.3828,30.2277,53400.0],["2016-10-28",30.0786,30.6419,29.4159,29.4656,42600.0],["2016-10-31",29.4408,30.0869,28.952,29.9047,45200.0],["2016-11-01",29.8632,29.9792,28.8029,28.9934,81800.0],["2016-11-02",28.8443,28.8443,28.3887,28.5378,39100.0],["2016-11-03",28.4964,28.7863,27.8751,28.0739,50700.0],["2016-11-04",28.1982,28.5213,28.0905,28.3307,52700.0],["2016-11-07",28.5958,28.9106,28.4136,28.8112,36600.0],["2016-11-08",28.7537,29.3621,28.5703,29.2037,40000.0],["2016-11-09",28.8537,29.4704,28.4036,29.3371,56700.0],["2016-11-10",29.2537,29.6955,28.1286,28.9287,67800.0],["2016-11-11",28.9454,31.6624,28.6953,31.2957,108700.0],["2016-11-14",31.154,32.6125,28.6787,32.5208,95500.0],["2016-11-15",32.5958,32.9876,31.354,32.5958,50700.0],["2016-11-16",32.2458,32.5375,31.0206,32.3541,99800.0],["2016-11-17",32.3375,33.2209,32.3375,32.9626,44700.0],["2016-11-18",33.1042,33.5876,32.6625,33.546,47900.0],["2016-11-21",33.7627,34.1377,33.4876,34.0544,54100.0],["2016-11-22",34.0043,35.6546,33.6876,35.6212,70900.0],["2016-11-23",35.1462,35.5546,33.8377,33.9794,61700.0],["2016-11-25",34.2044,34.9295,34.0877,34.8378,13500.0],["2016-11-28",35.0378,35.6379,34.9211,35.4795,38500.0],["2016-11-29",35.3128,35.8212,34.5961,35.1962,49600.0],["2016-11-30",35.1295,35.3462,33.921,33.9543,49000.0],["2016-12-01",34.3377,34.8961,33.846,34.4127,47200.0],["2016-12-02",34.5711,34.9211,34.196,34.4127,40000.0],["2016-12-05",34.4627,35.3795,34.0127,35.2879,53700.0],["2016-12-06",35.1628,35.3378,34.4877,34.7128,69600.0],["2016-12-07",34.9378,35.1878,34.7628,35.1045,49100.0],["2016-12-08",34.9295,36.0213,34.5878,35.8713,66800.0],["2016-12-09",36.1713,36.563,35.8962,36.2463,60200.0],["2016-12-12",35.9629,36.663,35.5295,36.5963,45900.0],["2016-12-13",36.6713,37.0714,35.4379,35.5462,71800.0],["2016-12-14",35.7546,35.8796,34.5211,34.5794,64500.0],["2016-12-15",34.6127,35.3212,34.196,35.1045,58300.0],["2016-12-16",35.1545,35.7962,35.0211,35.1795,258200.0],["2016-12-19",34.8544,35.7629,34.7378,35.0378,47900.0],["2016-12-20",35.1128,35.5545,34.8378,35.2712,49200.0],["2016-12-21",35.1628,35.5962,34.9878,35.0795,25700.0],["2016-12-22",35.0878,35.3462,34.6211,34.7294,33600.0],["2016-12-23",34.6961,35.3545,34.5044,35.1378,31500.0],["2016-12-27",35.0878,35.7962,34.7961,35.5462,36100.0],["2016-12-28",35.5129,35.7379,34.8211,34.8711,25700.0],["2016-12-29",35.1212,35.5546,34.8628,35.2795,29300.0],["2016-12-30",35.2545,35.8296,34.9211,35.7879,55700.0],["2017-01-03",35.6712,35.6712,34.3377,34.4377,64800.0],["2017-01-04",34.6544,35.2128,34.5878,34.9378,36400.0],["2017-01-05",34.9628,35.1462,34.196,34.3711,50900.0],["2017-01-06",34.5711,34.5711,33.0792,33.1126,74400.0],["2017-01-09",33.0042,33.0042,31.9291,32.0874,88700.0],["2017-01-10",31.9041,33.1209,31.4707,33.0209,61700.0],["2017-01-11",32.7375,33.1042,32.5125,32.9876,37000.0],["2017-01-12",32.9709,33.0459,32.0791,32.3458,34300.0],["2017-01-13",32.2125,32.7959,32.2125,32.7542,38800.0],["2017-01-17",32.7708,32.9875,32.3958,32.8125,46200.0],["2017-01-18",32.9209,32.9209,32.3041,32.4708,22300.0],["2017-01-19",32.3875,32.4041,31.7124,31.7457,28600.0],["2017-01-20",31.7374,32.5125,31.504,32.0541,40100.0],["2017-01-23",32.0041,32.4875,32.0041,32.2708,29400.0],["2017-01-24",32.3125,32.5042,31.9041,32.2041,60700.0],["2017-01-25",32.4458,33.1376,32.3791,32.9876,34600.0],["2017-01-26",32.9209,33.0292,32.5708,32.7042,26000.0],["2017-01-27",32.7125,32.7125,32.3458,32.4875,16500.0],["2017-01-30",32.2125,32.2875,31.0873,31.0873,46600.0],["2017-01-31",31.1206,31.6374,30.8706,31.5124,39500.0],["2017-02-01",31.6874,31.7124,30.4956,30.4956,39100.0],["2017-02-02",30.4789,30.8706,30.4622,30.7206,27800.0],["2017-02-03",30.929,30.929,30.4622,30.4956,31900.0],["2017-02-06",30.4039,30.5539,29.9372,29.9955,50100.0],["2017-02-07",29.9205,30.3706,29.3871,29.6621,38900.0],["2017-02-08",29.6705,30.1372,29.4121,29.6955,53900.0],["2017-02-09",29.5202,29.9311,29.3945,29.6209,40800.0],["2017-02-10",29.7718,30.4676,29.7718,30.4006,25400.0],["2017-02-13",30.3922,30.694,29.8724,30.4928,32000.0],["2017-02-14",30.4006,30.4006,29.6795,29.8556,39700.0],["2017-02-15",29.6544,30.0736,29.537,30.0484,16200.0],["2017-02-16",30.0484,30.6018,29.9813,30.3502,36400.0],["2017-02-17",30.5347,30.5347,29.6376,29.7634,52300.0],["2017-02-21",29.5538,30.4006,29.4699,30.3419,43700.0],["2017-02-22",30.1155,31.1719,30.1071,30.9791,44000.0],["2017-02-23",31.0629,31.5911,30.7946,31.4234,39100.0],["2017-02-24",31.5073,32.3457,31.1887,31.2557,36300.0],["2017-02-27",31.2557,31.6498,31.0629,31.5156,49500.0],["2017-02-28",31.5576,32.0271,31.2054,31.5659,50300.0],["2017-03-01",32.0606,32.463,31.5743,32.178,44200.0],["2017-03-02",31.96,32.6139,31.633,32.3373,29200.0],["2017-03-03",32.3289,32.6894,31.1551,31.7755,42400.0],["2017-03-06",31.6833,31.6833,30.5515,30.7611,36600.0],["2017-03-07",30.6102,31.0797,30.409,30.6102,25900.0],["2017-03-08",30.6102,30.6102,29.537,29.5789,40400.0],["2017-03-09",29.4448,29.9646,29.0759,29.1513,37000.0],["2017-03-10",29.3442,30.0233,28.9669,29.8807,59800.0],["2017-03-13",29.7634,30.5599,29.6879,30.2916,39800.0],["2017-03-14",30.191,30.8114,29.8556,30.2832,31300.0],["2017-03-15",30.3586,31.2809,30.3586,31.0461,52000.0],["2017-03-16",31.1132,31.3647,30.7108,30.803,48100.0],["2017-03-17",30.6437,31.2557,30.6185,31.1048,205700.0],["2017-03-20",31.0042,31.2054,30.476,30.6605,75400.0],["2017-03-21",30.6521,30.9874,30.3167,30.5263,38100.0],["2017-03-22",30.3922,30.7695,30.2329,30.4928,54600.0],["2017-03-23",30.4676,31.0713,30.1994,30.4173,29300.0],["2017-03-24",30.476,30.7108,30.0317,30.4341,24800.0],["2017-03-27",30.2329,30.5599,30.0904,30.3084,32800.0],["2017-03-28",30.0568,30.1239,29.7466,30.0233,46300.0],["2017-03-29",29.8556,30.2664,29.6628,30.0987,26600.0],["2017-03-30",29.864,30.1742,29.5957,30.0903,29800.0],["2017-03-31",30.191,31.2138,30.0652,30.9791,93300.0],["2017-04-03",30.9371,31.239,30.4006,31.0126,41200.0],["2017-04-04",30.9623,31.1803,30.9036,31.0964,30000.0],["2017-04-05",31.1132,31.8175,30.8952,31.0294,38300.0],["2017-04-06",31.1132,31.1132,30.5096,30.9455,28200.0],["2017-04-07",30.9874,31.6666,30.9204,31.2306,28200.0],["2017-04-10",31.2557,31.4066,30.803,31.0294,22300.0],["2017-04-11",30.9707,32.1696,30.9707,32.069,42300.0],["2017-04-12",32.0187,32.0187,31.1635,31.4402,29100.0],["2017-04-13",31.4066,31.5576,31.021,31.0545,27700.0],["2017-04-17",30.9539,31.6666,30.9539,31.5911,25100.0],["2017-04-18",31.6414,32.1528,31.4737,31.851,29900.0],["2017-04-19",31.9935,32.1444,31.524,31.6582,30800.0],["2017-04-20",31.7085,32.4463,31.6162,32.1444,38500.0],["2017-04-21",32.1612,33.3098,32.1612,32.9074,78600.0],["2017-04-24",32.9912,33.7458,32.9325,33.1002,58000.0],["2017-04-25",33.2847,33.7542,33.0583,33.4775,56000.0],["2017-04-26",33.3937,34.1566,33.1338,33.8045,50200.0],["2017-04-27",33.88,34.2069,32.8403,32.9661,44600.0],["2017-04-28",33.0164,33.0164,31.8007,31.96,58900.0],["2017-05-01",32.2115,32.4463,31.96,32.1444,34600.0],["2017-05-02",31.8678,32.3205,31.5576,31.8594,35100.0],["2017-05-03",31.742,31.8259,31.0797,31.1384,35600.0],["2017-05-04",31.1384,31.1719,30.476,30.7695,41800.0],["2017-05-05",30.8449,31.2054,30.3922,30.4509,26500.0],["2017-05-08",30.3503,30.7695,29.8304,29.9646,37000.0],["2017-05-09",30.0065,30.1407,28.9837,29.0507,37800.0],["2017-05-10",29.0347,29.2456,28.6888,29.0347,36500.0],["2017-05-11",28.7142,29.3974,28.5961,29.1865,46500.0],["2017-05-12",29.1781,29.2793,29.0347,29.1781,28400.0],["2017-05-15",29.1022,29.6083,28.9925,29.1781,26700.0],["2017-05-16",29.2793,29.3721,28.8997,29.0938,29800.0],["2017-05-17",28.8576,29.0853,27.7863,28.0899,76900.0],["2017-05-18",27.955,28.1321,27.1873,27.8284,146700.0],["2017-05-19",27.6766,28.3852,27.6766,28.2586,64100.0],["2017-05-22",28.2586,29.0178,28.1237,28.9757,68000.0],["2017-05-23",29.0263,29.5408,28.7563,29.5155,30400.0],["2017-05-24",29.3215,29.9457,28.9166,29.1022,25000.0],["2017-05-25",29.1697,29.8361,28.9757,29.524,32700.0],["2017-05-26",29.6083,29.9373,29.3384,29.8951,38000.0],["2017-05-30",29.8361,30.0638,29.3974,29.7433,27400.0],["2017-05-31",29.8951,29.9879,29.4565,29.7939,23400.0],["2017-06-01",29.9795,30.6543,29.7855,30.6037,53600.0],["2017-06-02",30.8736,31.9196,30.6037,30.6374,61200.0],["2017-06-05",30.6206,30.8736,30.2241,30.2831,29500.0],["2017-06-06",30.1566,30.4772,29.9626,30.3338,25600.0],["2017-06-07",30.3253,30.823,30.2494,30.5953,28800.0],["2017-06-08",30.3759,31.7425,29.8529,31.54,82800.0],["2017-06-09",31.5991,32.4848,31.0845,32.4595,65400.0],["2017-06-12",32.4173,32.9572,31.481,32.1389,50500.0],["2017-06-13",32.4089,34.3659,32.3836,34.3321,93600.0],["2017-06-14",34.3237,34.3237,33.573,34.1297,59700.0],["2017-06-15",33.9272,34.737,33.8598,34.3237,64200.0],["2017-06-16",33.9188,35.007,33.5224,34.1634,390800.0],["2017-06-19",34.2646,34.8467,33.5898,34.1044,55000.0],["2017-06-20",34.1128,34.7624,33.8766,34.3321,58700.0],["2017-06-21",34.3912,34.4671,33.8597,34.0453,60900.0],["2017-06-22",34.0875,34.1297,33.4886,33.6067,34200.0],["2017-06-23",33.6236,34.3153,33.4296,33.7164,70600.0],["2017-06-26",33.6236,34.0285,33.2356,33.7164,53600.0],["2017-06-27",33.691,33.8682,32.5523,32.8391,54200.0],["2017-06-28",32.8981,33.8766,32.8306,33.1765,63000.0],["2017-06-29",32.9234,33.1174,31.9112,32.6957,54100.0],["2017-06-30",32.7632,33.6826,32.6704,33.4043,77800.0],["2017-07-03",33.6489,34.1634,33.1512,33.9779,39600.0],["2017-07-05",33.9526,33.9526,32.6451,33.0331,42000.0],["2017-07-06",32.8981,33.1174,32.3161,32.6788,57100.0],["2017-07-07",32.7885,33.1765,32.3582,32.8559,35200.0],["2017-07-10",32.8475,32.9909,32.0715,32.0883,41700.0],["2017-07-11",32.2739,32.5691,32.063,32.333,41900.0],["2017-07-12",32.6197,32.8053,32.3836,32.6619,55900.0],["2017-07-13",32.5691,32.5691,31.8521,32.3751,31100.0],["2017-07-14",32.3414,32.5017,31.8859,32.063,25000.0],["2017-07-17",32.0714,32.4004,31.4894,32.1474,36900.0],["2017-07-18",32.0883,32.8981,32.0883,32.7547,31500.0],["2017-07-19",32.7969,33.244,32.6366,33.2271,34200.0],["2017-07-20",33.2524,33.632,33.1849,33.5645,19700.0],["2017-07-21",33.7417,34.4418,33.1596,34.3406,73500.0],["2017-07-24",34.3321,34.3321,33.7501,34.0622,64300.0],["2017-07-25",34.1803,34.4755,33.6489,34.1972,36500.0],["2017-07-26",34.1634,34.2815,33.8092,34.2309,24100.0],["2017-07-27",34.2984,34.3743,33.0415,33.3115,23600.0],["2017-07-28",33.303,33.9357,32.9909,33.5308,28700.0],["2017-07-31",33.5223,33.5223,33.0753,33.1006,23500.0],["2017-08-01",33.0921,33.8345,32.7294,33.8092,38900.0],["2017-08-02",33.7248,33.8092,32.7716,33.5224,36300.0],["2017-08-03",33.5477,33.5477,32.257,32.5607,41000.0],["2017-08-04",32.5607,33.2946,32.5607,33.2271,30600.0],["2017-08-07",33.1343,33.3452,32.5017,32.5691,21300.0],["2017-08-08",32.4764,33.2862,32.0883,32.78,23600.0],["2017-08-09",32.6791,32.6791,32.289,32.3738,28400.0],["2017-08-10",32.2635,32.6621,32.2635,32.3568,29600.0],["2017-08-11",32.501,32.501,31.373,31.814,38800.0],["2017-08-14",31.814,33.0353,31.814,33.0014,39600.0],["2017-08-15",32.8233,32.9335,32.2211,32.4077,23500.0],["2017-08-16",32.4925,32.7215,32.2465,32.3568,15300.0],["2017-08-17",32.2635,32.6367,31.9158,31.9667,43200.0],["2017-08-18",31.7801,32.1532,31.6952,32.0939,40800.0],["2017-08-21",32.026,32.6282,31.9667,32.4501,22100.0],["2017-08-22",32.4755,32.4755,32.0345,32.2805,46100.0],["2017-08-23",32.1108,32.2465,31.9412,32.1448,28500.0],["2017-08-24",32.1872,32.3059,31.8903,31.9327,33200.0],["2017-08-25",32.0345,32.3313,31.8479,32.0006,35500.0],["2017-08-28",32.1787,32.4162,31.8818,32.0599,28500.0],["2017-08-29",32.0175,32.2805,31.6783,32.043,55400.0],["2017-08-30",32.0175,32.1448,31.814,31.9158,25100.0],["2017-08-31",32.0854,32.5858,31.9412,32.2126,32500.0],["2017-09-01",32.3568,32.3568,31.6019,31.9158,33300.0],["2017-09-05",31.7461,32.4162,31.7461,32.0006,29400.0],["2017-09-06",32.0091,32.5095,31.5171,32.501,21900.0],["2017-09-07",32.4671,32.6876,32.2211,32.5688,24000.0],["2017-09-08",32.3992,33.3152,32.3992,33.0608,24100.0],["2017-09-11",33.0693,33.629,33.0693,33.2558,25000.0],["2017-09-12",33.0862,33.1795,32.4246,32.501,16200.0],["2017-09-13",32.4925,32.9335,32.4331,32.696,17200.0],["2017-09-14",32.8996,33.2643,32.5519,33.0862,17500.0],["2017-09-15",33.0777,33.205,32.6791,33.0947,122500.0],["2017-09-18",33.0947,33.7393,33.0099,33.7054,23500.0],["2017-09-19",33.6884,33.875,33.2898,33.3661,24100.0],["2017-09-20",33.3491,33.875,33.3406,33.4933,26900.0],["2017-09-21",33.3661,33.8071,33.0692,33.1456,26100.0],["2017-09-22",33.1201,33.6121,32.8911,33.2728,22400.0],["2017-09-25",33.188,33.8411,33.0099,33.7138,38400.0],["2017-09-26",33.7562,34.5959,33.0014,34.0022,72300.0],["2017-09-27",33.9937,34.2821,33.2134,33.8326,50100.0],["2017-09-28",33.8241,34.4432,33.3746,34.0531,48500.0],["2017-09-29",34.0446,34.1209,33.2728,33.3067,36100.0],["2017-10-02",33.4594,34.4178,33.4594,34.333,41000.0],["2017-10-03",34.3245,34.4348,33.1625,34.3245,36200.0],["2017-10-04",34.4348,36.7248,34.4348,36.2498,98000.0],["2017-10-05",36.394,36.4788,35.3338,35.8172,67300.0],["2017-10-06",35.8088,36.3685,35.6306,35.9529,30400.0],["2017-10-09",35.9445,36.6315,35.6561,35.8427,38500.0],["2017-10-10",36.1141,36.9877,36.0462,36.4109,50000.0],["2017-10-11",36.3007,36.8096,35.7494,36.6569,48700.0],["2017-10-12",36.7587,37.6323,36.394,37.1064,47600.0],["2017-10-13",37.3015,37.6068,36.6908,36.9877,32200.0],["2017-10-16",36.9962,38.0479,36.3855,37.9037,44800.0],["2017-10-17",37.8952,39.2946,37.8952,38.5228,55700.0],["2017-10-18",38.667,39.0317,38.2005,38.8112,53600.0],["2017-10-19",38.7942,39.3455,38.5228,38.8706,32600.0],["2017-10-20",39.0572,39.0572,37.9376,38.1751,55300.0],["2017-10-23",38.1836,38.5907,36.165,37.9546,29700.0],["2017-10-24",38.0309,38.3702,36.5975,36.606,50500.0],["2017-10-25",36.6315,37.2591,36.3007,36.9962,46700.0],["2017-10-26",36.9538,38.0648,36.9538,37.7171,26100.0],["2017-10-27",37.7256,38.3193,37.4118,37.9291,31800.0],["2017-10-30",37.8443,38.3786,36.6993,37.4542,50100.0],["2017-10-31",37.6068,38.1242,36.7672,36.8774,54500.0],["2017-11-01",37.2761,37.9376,36.3516,36.5891,22800.0],["2017-11-02",36.7332,37.751,36.4873,37.5559,35800.0],["2017-11-03",37.5644,37.8613,36.4194,36.5127,45200.0],["2017-11-06",36.7756,37.3269,36.606,36.8689,37800.0],["2017-11-07",36.7248,37.4202,36.5636,36.7587,27600.0],["2017-11-08",36.7877,37.1543,36.1568,37.1031,24900.0],["2017-11-09",36.6513,37.0946,36.3443,36.4808,19700.0],["2017-11-10",36.4893,36.5234,35.8413,35.8413,19100.0],["2017-11-13",35.8072,36.549,35.6282,36.1227,33600.0],["2017-11-14",36.0971,37.4612,36.0971,37.2395,45000.0],["2017-11-15",36.9923,37.9898,36.6939,36.8047,34900.0],["2017-11-16",36.728,37.4441,36.5063,37.0349,34100.0],["2017-11-17",36.7877,37.4271,36.4808,37.0179,35700.0],["2017-11-20",37.1116,37.5038,36.8985,37.5038,22500.0],["2017-11-21",37.555,38.1603,37.0775,38.1006,42800.0],["2017-11-22",38.1688,38.22,37.7852,37.9386,26100.0],["2017-11-24",37.9471,37.9557,37.2139,37.5294,14700.0],["2017-11-27",37.5379,38.1603,37.4527,37.5294,20800.0],["2017-11-28",37.5891,38.3308,37.0093,38.2285,23400.0],["2017-11-29",38.237,39.8483,37.9045,39.5585,31000.0],["2017-11-30",39.567,39.8483,38.5269,39.3198,41700.0],["2017-12-01",39.5499,39.5499,38.3137,38.9531,28800.0],["2017-12-04",39.2771,39.2771,38.4075,38.4587,24400.0],["2017-12-05",38.4843,38.5269,37.0946,37.1116,33700.0],["2017-12-06",37.0861,38.0153,36.9752,37.2054,24200.0],["2017-12-07",37.2907,37.3845,36.7024,36.7962,23400.0],["2017-12-08",36.8985,36.8985,35.8413,36.0289,38900.0],["2017-12-11",36.0459,36.2165,35.3383,35.6111,36300.0],["2017-12-12",35.6538,35.8925,34.7842,34.9717,30900.0],["2017-12-13",35.0058,35.7561,34.9462,35.4577,69600.0],["2017-12-14",35.381,35.8158,34.7927,34.8353,34500.0],["2017-12-15",34.8183,36.2506,34.8183,35.4236,146400.0],["2017-12-18",35.6538,36.0886,35.0485,35.3468,41800.0],["2017-12-19",35.3724,35.6623,34.213,34.3323,37000.0],["2017-12-20",34.3408,35.0144,34.1703,34.7756,39700.0],["2017-12-21",34.6051,35.5429,34.6051,34.9717,26200.0],["2017-12-22",34.9632,36.0459,34.554,34.6392,21800.0],["2017-12-26",34.5284,35.1252,34.392,34.4687,26000.0],["2017-12-27",34.4602,35.3639,34.3494,34.5028,34800.0],["2017-12-28",34.7756,34.9547,34.3238,34.7074,28200.0],["2017-12-29",34.7586,34.9035,34.0169,34.0254,36100.0],["2018-01-02",34.3835,35.3383,33.0705,33.3263,65700.0],["2018-01-03",33.3007,33.8549,32.4482,32.7977,43600.0],["2018-01-04",32.8062,33.4542,32.4396,32.5675,52500.0],["2018-01-05",32.6102,32.721,31.3569,32.1157,74600.0],["2018-01-08",32.1583,34.375,31.7661,33.403,71400.0],["2018-01-09",33.6844,33.7526,32.4141,33.0535,83300.0],["2018-01-10",33.2155,34.5284,32.1498,32.3203,53700.0],["2018-01-11",32.3032,33.3007,32.1754,32.2095,45600.0],["2018-01-12",32.2265,32.5334,31.4592,31.8599,152300.0],["2018-01-16",31.9963,32.6784,28.9527,31.6723,224800.0],["2018-01-17",31.6979,32.9341,31.0926,32.559,112500.0],["2018-01-18",32.5334,32.5505,32.0219,32.1754,35900.0],["2018-01-19",32.2095,32.9768,32.1498,32.8489,39400.0],["2018-01-22",32.8403,32.9768,32.3885,32.8489,76800.0],["2018-01-23",32.7892,33.5906,32.7892,33.3519,50000.0],["2018-01-24",33.3093,33.4457,32.5675,32.7039,34900.0],["2018-01-25",32.9,33.5821,32.4141,33.0364,57200.0],["2018-01-26",33.1132,33.8549,32.4993,32.6528,64100.0],["2018-01-29",32.559,32.6357,31.6723,32.4652,111600.0],["2018-01-30",32.4141,32.9085,31.4507,31.6894,134200.0],["2018-01-31",31.877,32.4652,31.6212,32.1072,86900.0],["2018-02-01",32.0645,32.0645,31.2972,31.4677,37200.0],["2018-02-02",31.2376,31.8684,30.9562,31.1523,43600.0],["2018-02-05",30.9903,31.5274,29.899,30.0866,85800.0],["2018-02-06",29.7712,31.3228,29.396,31.1097,140100.0],["2018-02-07",30.9818,31.4166,30.2656,31.212,91500.0],["2018-02-08",31.1693,31.6724,30.7772,30.8709,71900.0],["2018-02-09",31.1949,31.9452,30.9562,31.5956,75800.0],["2018-02-12",31.6382,31.8343,31.1693,31.57,115300.0],["2018-02-13",31.391,31.9707,31.2887,31.7406,52000.0],["2018-02-14",31.5896,31.9241,31.4352,31.5553,68300.0],["2018-02-15",31.7354,32.0528,31.3151,31.9756,30200.0],["2018-02-16",31.8984,32.5331,31.8984,32.2415,31800.0],["2018-02-20",32.1643,32.2758,31.2637,31.3494,33400.0],["2018-02-21",31.358,32.1643,31.358,31.4524,39200.0],["2018-02-22",31.6068,32.1385,31.3237,31.6925,28400.0],["2018-02-23",31.8298,32.5074,31.8298,32.2758,25700.0],["2018-02-26",32.3187,32.3958,31.8555,32.2758,29100.0],["2018-02-27",32.2586,32.7732,31.2379,31.3151,41500.0],["2018-02-28",31.3237,31.4095,30.3974,30.3974,79400.0],["2018-03-01",30.4831,31.135,29.9771,30.1829,45400.0],["2018-03-02",30.1143,30.7147,29.5482,29.6597,45900.0],["2018-03-05",29.411,30.1315,29.1623,29.8656,34800.0],["2018-03-06",29.8828,30.1658,29.2823,29.6083,32400.0],["2018-03-07",29.4282,31.3752,29.4282,31.135,129000.0],["2018-03-08",31.1779,31.581,30.5689,30.972,93100.0],["2018-03-09",31.0492,31.7183,30.5518,31.4095,30000.0],["2018-03-12",31.2808,32.2329,31.2808,31.5381,54300.0],["2018-03-13",31.581,31.8212,30.7834,30.9635,45400.0],["2018-03-14",31.0492,31.2122,30.4746,30.6204,32200.0],["2018-03-15",30.6118,31.3237,30.6118,31.2122,51200.0],["2018-03-16",31.1779,32.4902,31.075,32.1557,249700.0],["2018-03-19",32.0099,32.3444,30.8777,31.9413,129600.0],["2018-03-20",32.0528,32.0528,31.2808,31.4009,38800.0],["2018-03-21",31.3923,31.8555,31.1179,31.4781,22300.0],["2018-03-22",31.3666,32.0699,31.1179,31.6582,65200.0],["2018-03-23",31.7183,32.0185,30.4231,30.4488,51700.0],["2018-03-26",30.8434,31.2465,30.3888,30.972,61800.0],["2018-03-27",31.0578,31.5124,30.8262,31.0921,37300.0],["2018-03-28",31.135,31.6582,30.9549,31.3323,38900.0],["2018-03-29",31.4609,32.2415,31.4352,31.4781,76200.0],["2018-04-02",31.4695,31.5381,29.797,30.1572,75300.0],["2018-04-03",30.2001,31.4952,30.1744,31.3409,79900.0],["2018-04-04",31.0664,31.6239,30.8948,31.581,48300.0],["2018-04-05",31.6582,32.4645,31.2036,32.4302,58000.0],["2018-04-06",32.353,32.9791,32.2929,32.5931,77700.0],["2018-04-09",32.7304,33.1421,32.4216,32.9619,63800.0],["2018-04-10",33.1335,33.1335,32.5417,33.0477,58200.0],["2018-04-11",32.9534,34.6774,32.9534,34.6259,116100.0],["2018-04-12",34.6774,34.6774,33.6996,33.8883,66800.0],["2018-04-13",34.0255,34.0598,33.3393,33.4594,41300.0],["2018-04-16",33.631,34.2485,33.4594,34.2485,42500.0],["2018-04-17",34.3257,34.8232,34.0598,34.523,51800.0],["2018-04-18",34.5659,34.6345,34.1627,34.2657,46100.0],["2018-04-19",34.1542,34.7203,34.137,34.6345,45300.0],["2018-04-20",34.5401,34.6516,34.3086,34.5659,47700.0],["2018-04-23",34.5916,35.1577,34.5916,34.969,38700.0],["2018-04-24",34.9776,35.0462,34.6087,34.9004,43500.0],["2018-04-25",34.806,35.1148,34.3086,34.6859,43600.0],["2018-04-26",34.806,38.7601,34.7889,35.7324,114800.0],["2018-04-27",35.7409,36.247,35.6037,36.024,43900.0],["2018-04-30",36.0154,36.1097,35.7066,35.7324,38000.0],["2018-05-01",35.638,35.7495,35.029,35.6466,41700.0],["2018-05-02",35.5694,35.9982,35.252,35.8353,33100.0],["2018-05-03",35.7409,36.0583,35.4922,35.7667,27200.0],["2018-05-04",35.7495,36.5643,35.7495,36.1612,26000.0],["2018-05-07",36.1098,36.4528,35.6723,35.9725,26800.0],["2018-05-08",35.8524,35.8524,35.2091,35.475,36800.0],["2018-05-09",35.1663,35.3635,34.4029,35.2349,98100.0],["2018-05-10",35.1748,36.0754,35.029,36.0497,67100.0],["2018-05-11",36.0411,36.1698,35.5951,35.9039,23300.0],["2018-05-14",35.916,36.0194,35.1744,35.3899,53200.0],["2018-05-15",35.183,35.571,35.0881,35.4676,76600.0],["2018-05-16",35.4589,35.571,35.0278,35.0881,39200.0],["2018-05-17",35.0795,35.5624,35.0278,35.3727,32300.0],["2018-05-18",35.5538,35.6487,35.0278,35.5193,38400.0],["2018-05-21",35.5193,36.1747,34.5621,36.1057,29800.0],["2018-05-22",36.0281,36.4075,35.8384,35.9936,37700.0],["2018-05-23",35.985,36.6058,35.985,36.6058,25000.0],["2018-05-24",36.5713,37.3388,36.442,37.0111,35500.0],["2018-05-25",37.0025,37.4337,36.6576,37.0542,51000.0],["2018-05-29",36.9421,37.8735,36.2264,37.4854,35700.0],["2018-05-30",37.4854,38.6668,37.4854,38.1925,93200.0],["2018-05-31",38.1839,38.5978,37.5199,38.3219,76800.0],["2018-06-01",38.3736,38.5806,38.0373,38.2788,81700.0],["2018-06-04",38.4512,38.6927,38.0804,38.6237,58800.0],["2018-06-05",38.5892,39.0117,37.9769,38.0373,110100.0],["2018-06-06",38.158,38.4167,36.3644,36.5627,80400.0],["2018-06-07",36.5541,37.1405,36.3903,36.6748,66300.0],["2018-06-08",36.6834,37.2526,36.2695,36.2695,48200.0],["2018-06-11",36.2868,36.2868,34.9157,35.4848,92300.0],["2018-06-12",35.4848,36.7093,35.4762,36.6489,64800.0],["2018-06-13",36.6748,37.5372,36.6145,36.7869,40400.0],["2018-06-14",36.8645,37.1577,36.5455,36.9076,34200.0],["2018-06-15",36.7783,37.2181,36.3385,36.442,111800.0],["2018-06-18",36.4334,36.9335,36.1919,36.8645,80100.0],["2018-06-19",36.8387,37.701,36.8387,37.6234,60000.0],["2018-06-20",37.701,37.839,36.9335,37.1319,45700.0],["2018-06-21",36.9076,37.1663,36.7352,36.9249,35300.0],["2018-06-22",37.0284,37.3129,36.442,36.5024,115200.0],["2018-06-25",36.4937,37.3647,36.4937,36.968,45000.0],["2018-06-26",37.0198,37.6406,36.9766,37.2008,27900.0],["2018-06-27",37.2008,37.9683,36.7611,36.8645,27000.0],["2018-06-28",36.8559,37.0629,36.4075,36.7697,63900.0],["2018-06-29",36.7266,36.9508,36.2782,36.3644,51400.0],["2018-07-02",36.3126,36.7266,36.0194,36.5368,30400.0],["2018-07-03",36.5627,37.175,36.442,36.8645,16000.0],["2018-07-05",36.968,37.3819,36.4851,37.3474,37600.0],["2018-07-06",37.3561,37.8217,37.0629,37.7182,40300.0],["2018-07-09",37.6751,37.6838,36.6576,36.8645,52400.0],["2018-07-10",36.8214,37.2353,36.8214,37.1319,25400.0],["2018-07-11",37.037,37.6061,36.6576,37.3906,37900.0],["2018-07-12",37.4682,37.4682,36.7611,37.244,38300.0],["2018-07-13",37.2353,38.5288,37.2353,38.2184,46800.0],["2018-07-16",38.158,38.5116,37.9338,38.4771,34000.0],["2018-07-17",38.3391,38.8479,38.3133,38.5461,46700.0],["2018-07-18",38.4857,38.7875,36.9853,38.5892,68000.0],["2018-07-19",38.5892,39.8999,37.9511,39.6585,71600.0],["2018-07-20",39.7792,39.8223,39.1152,39.2101,49200.0],["2018-07-23",39.2014,39.2014,38.8393,39.0204,26600.0],["2018-07-24",39.0204,39.5205,38.6237,39.4343,32400.0],["2018-07-25",39.417,39.624,38.8479,39.098,19300.0],["2018-07-26",39.0894,39.6671,38.0546,39.4084,25700.0],["2018-07-27",39.2963,39.3653,38.2184,38.365,32500.0],["2018-07-30",38.4771,38.4771,37.7614,37.9252,46200.0],["2018-07-31",38.7789,38.7789,37.77,38.1925,39200.0],["2018-08-01",38.1925,38.3736,36.761,37.3216,30300.0],["2018-08-02",37.3819,37.9683,37.2526,37.8303,21300.0],["2018-08-03",37.839,37.839,36.511,36.7869,29000.0],["2018-08-06",36.7955,37.7269,36.7955,37.1922,32600.0],["2018-08-07",37.2008,38.4943,36.7352,38.2529,45100.0],["2018-08-08",37.2008,39.0893,37.2008,38.822,26800.0],["2018-08-09",38.9945,39.3653,38.5202,39.0462,24900.0],["2018-08-10",38.9514,39.2877,38.6495,38.753,23000.0],["2018-08-13",38.7616,39.624,38.1408,39.348,35000.0],["2018-08-14",39.5595,41.0153,39.0915,40.8854,57600.0],["2018-08-15",40.5561,41.7346,39.0222,40.4347,37800.0],["2018-08-16",40.6081,41.388,39.7068,40.6947,29700.0],["2018-08-17",40.608,41.5873,40.608,41.024,44600.0],["2018-08-20",41.1713,41.414,40.1141,40.7554,25400.0],["2018-08-21",40.8247,41.4313,40.5734,41.2753,28800.0],["2018-08-22",41.4053,41.4053,39.8715,40.0794,36300.0],["2018-08-23",40.0014,40.3221,39.3428,39.8541,42500.0],["2018-08-24",39.9234,40.2787,39.5335,40.0014,40300.0],["2018-08-27",39.8801,39.8974,38.9962,39.0222,39500.0],["2018-08-28",38.9875,39.1175,38.6062,38.7016,21200.0],["2018-08-29",38.8056,39.1695,38.5282,38.8575,23300.0],["2018-08-30",38.9182,39.3255,38.8836,39.1435,32300.0],["2018-08-31",39.1089,39.8801,38.8056,39.6895,27900.0],["2018-09-04",39.6895,40.2008,39.1609,39.5595,25700.0],["2018-09-05",39.4988,40.686,39.2995,40.5821,34700.0],["2018-09-06",40.5734,40.712,39.4902,40.4521,22500.0],["2018-09-07",40.3741,40.816,40.0534,40.4347,37300.0],["2018-09-10",40.4954,41.1367,40.0361,40.2354,16800.0],["2018-09-11",40.2267,40.6947,40.0448,40.3654,20700.0],["2018-09-12",40.4174,40.6774,39.9148,40.2008,17200.0],["2018-09-13",40.1921,40.79,40.1834,40.66,26900.0],["2018-09-14",40.6167,41.9079,40.2527,41.6913,46300.0],["2018-09-17",41.7259,41.7259,40.8247,41.4573,36900.0],["2018-09-18",41.4313,41.5873,41.1627,41.414,29600.0],["2018-09-19",41.466,42.1072,40.816,41.05,54900.0],["2018-09-20",41.0673,42.0466,40.5474,41.2233,22500.0],["2018-09-21",41.1887,42.4625,40.8247,42.4625,171600.0],["2018-09-24",42.3672,42.3672,41.44,42.1506,36400.0],["2018-09-25",42.1419,42.1419,41.336,41.414,29200.0],["2018-09-26",41.414,41.466,40.946,41.1193,36500.0],["2018-09-27",40.6601,42.1332,40.6601,41.2493,27000.0],["2018-09-28",41.2406,41.9686,40.8853,41.9599,40700.0],["2018-10-01",41.9686,42.1506,40.8247,40.8594,25900.0],["2018-10-02",40.8507,41.0933,40.4087,40.7034,21500.0],["2018-10-03",40.712,40.9893,40.3914,40.634,22700.0],["2018-10-04",40.4954,41.5786,40.3221,40.4434,17200.0],["2018-10-05",40.5127,40.6167,39.4035,39.9928,58400.0],["2018-10-08",39.8801,40.7207,39.2649,40.4607,27100.0],["2018-10-09",40.5127,41.6826,40.5127,40.9893,24200.0],["2018-10-10",40.972,41.7433,40.3394,40.3394,37800.0],["2018-10-11",40.2094,40.2094,38.7016,38.8836,29400.0],["2018-10-12",38.9355,39.0482,37.835,38.3029,30600.0],["2018-10-15",38.2943,39.5941,38.043,38.3723,30500.0],["2018-10-16",38.3983,39.6895,37.9216,39.5508,24700.0],["2018-10-17",39.3775,39.3775,38.4329,39.1175,17200.0],["2018-10-18",39.0482,39.6461,38.6496,38.8749,24000.0],["2018-10-19",38.7362,40.1921,38.7362,39.6635,33100.0],["2018-10-22",39.6548,39.8541,38.0863,39.7935,18200.0],["2018-10-23",39.6028,40.1141,38.2856,39.7501,26700.0],["2018-10-24",39.6635,41.076,39.1695,40.3134,49900.0],["2018-10-25",40.4174,41.128,39.6375,39.8975,26600.0],["2018-10-26",39.6981,40.7207,38.6062,38.7016,44000.0],["2018-10-29",38.7709,39.9668,38.4676,39.4815,20000.0],["2018-10-30",39.4295,40.1141,39.0915,39.6721,27400.0],["2018-10-31",39.8455,39.8455,38.5889,38.9962,20100.0],["2018-11-01",39.0049,39.1089,37.8003,37.8003,35800.0],["2018-11-02",37.8697,38.6496,37.367,37.939,21200.0],["2018-11-05",39.8454,42.2199,39.7935,42.0119,84100.0],["2018-11-06",42.0032,43.4418,41.0587,43.4331,43600.0],["2018-11-07",43.6238,45.5476,43.6151,45.3656,57800.0],["2018-11-08",45.3656,45.7729,42.6098,43.0865,56600.0],["2018-11-09",43.1211,44.1524,42.5319,42.8178,30600.0],["2018-11-12",42.8958,43.9791,42.8698,43.0085,46800.0],["2018-11-13",43.1385,44.4123,42.4452,42.6705,39900.0],["2018-11-14",42.8882,45.2482,41.9913,42.0348,29000.0],["2018-11-15",41.8084,42.8882,40.7373,42.8882,40300.0],["2018-11-16",42.8534,43.3846,42.0522,42.4877,32700.0],["2018-11-19",42.4789,43.5326,41.7126,42.6531,25800.0],["2018-11-20",42.3831,44.7518,42.3831,43.55,57800.0],["2018-11-21",43.5501,44.2554,42.8969,43.1669,23400.0],["2018-11-23",43.1582,44.3425,42.3831,43.7852,19200.0],["2018-11-26",43.9071,44.5515,43.5065,44.4993,24300.0],["2018-11-27",44.3512,45.1785,43.1146,43.4107,41400.0],["2018-11-28",43.3585,45.2307,43.3585,44.4905,36200.0],["2018-11-29",44.5428,44.8476,43.8374,44.2902,32200.0],["2018-11-30",44.2119,45.283,43.7068,45.1437,56000.0],["2018-12-03",45.5442,46.3193,44.4557,46.3193,59600.0],["2018-12-04",46.476,46.894,45.013,45.2569,50400.0],["2018-12-06",44.9956,46.0232,44.5863,45.9797,58300.0],["2018-12-07",45.9361,46.4064,45.2395,45.6575,42100.0],["2018-12-10",45.3178,47.4949,44.8215,46.9898,84500.0],["2018-12-11",46.9985,52.5196,46.5283,47.6604,55200.0],["2018-12-12",48.2003,49.3236,48.2003,48.5486,66100.0],["2018-12-13",48.5573,49.4804,47.6081,47.6342,94000.0],["2018-12-14",47.5036,51.1872,47.5036,50.9956,205800.0],["2018-12-17",50.7605,50.7605,47.0508,47.4426,166800.0],["2018-12-18",47.6168,47.8606,45.5704,45.9274,86200.0],["2018-12-19",46.0667,47.3207,45.6923,46.1712,51900.0],["2018-12-20",46.3541,47.0246,45.4049,46.0754,66100.0],["2018-12-21",45.9448,46.7895,45.2656,45.3265,271900.0],["2018-12-24",45.3178,45.9013,42.8708,42.8708,35900.0],["2018-12-26",43.4194,45.0479,42.8186,44.7605,57200.0],["2018-12-27",44.4731,45.1785,43.5675,45.1785,46400.0],["2018-12-28",45.3701,46.3193,45.3352,45.7968,31300.0],["2018-12-31",46.0493,46.8505,44.8302,46.4586,66100.0],["2019-01-02",45.9535,46.2061,44.4296,45.1524,68000.0],["2019-01-03",45.1437,46.8069,44.8476,45.7532,66000.0],["2019-01-04",45.7794,47.0769,45.2133,46.1103,57800.0],["2019-01-07",46.0667,46.1887,45.283,46.0058,74000.0],["2019-01-08",46.4499,47.9042,45.5791,47.6342,97400.0],["2019-01-09",47.7126,49.6284,47.2685,48.1045,110700.0],["2019-01-10",48.2874,49.0101,47.3643,48.6531,71800.0],["2019-01-11",48.6444,48.8186,47.6342,48.3048,27800.0],["2019-01-14",47.7823,48.3396,46.4238,46.5457,47600.0],["2019-01-15",46.5457,47.3817,46.1625,47.3817,34600.0],["2019-01-16",47.4339,47.939,47.1466,47.8084,38000.0],["2019-01-17",47.8171,48.6531,47.8171,48.6357,35500.0],["2019-01-18",48.5486,49.0188,48.3048,48.357,35700.0],["2019-01-22",48.3396,49.3149,47.1466,47.5907,57600.0],["2019-01-23",47.8519,48.9666,47.4862,48.8273,67000.0],["2019-01-24",48.8882,50.508,48.0,50.4818,49400.0],["2019-01-25",50.4905,50.6473,48.8011,48.8708,39300.0],["2019-01-28",48.6531,49.2453,47.7474,47.8519,32400.0],["2019-01-29",47.8432,47.8432,46.5196,47.5297,51300.0],["2019-01-30",47.4601,48.2699,47.2859,47.4078,43200.0],["2019-01-31",47.312,49.0188,47.1553,48.9405,49400.0],["2019-02-01",48.836,48.8882,47.4078,47.8781,48200.0],["2019-02-04",47.6691,48.4876,47.2859,48.2177,62300.0],["2019-02-05",48.2264,48.4354,47.3904,47.6429,47500.0],["2019-02-06",47.6865,48.1567,46.9637,47.1727,55600.0],["2019-02-07",47.1553,47.3817,46.8766,47.0943,43500.0],["2019-02-08",47.1117,48.5138,47.1117,48.357,34600.0],["2019-02-11",48.3657,48.8098,48.0696,48.6792,16000.0],["2019-02-12",48.8447,49.3062,48.7315,48.8795,30000.0],["2019-02-13",48.8534,49.4978,48.4789,48.5747,14400.0],["2019-02-14",48.7584,49.0995,48.1374,48.3386,28800.0],["2019-02-15",48.531,50.1927,48.4085,49.9216,57400.0],["2019-02-19",49.8516,50.4026,49.3531,50.3326,24100.0],["2019-02-20",50.3851,50.7524,50.0353,50.5688,34800.0],["2019-02-21",50.56,50.8049,50.1665,50.7,25700.0],["2019-02-22",50.6912,51.9506,50.5076,51.7495,37500.0],["2019-02-25",51.7582,51.8894,50.4813,50.5338,47400.0],["2019-02-26",50.8486,51.4259,50.2364,51.1198,52700.0],["2019-02-27",50.8399,51.4958,50.1052,51.4784,38900.0],["2019-02-28",51.5134,51.8982,50.7962,51.4871,44200.0],["2019-03-01",51.4959,51.7845,50.8312,51.1723,43000.0],["2019-03-04",51.1723,51.2947,50.4026,51.216,44400.0],["2019-03-05",51.2072,51.7495,50.8574,50.9886,29500.0],["2019-03-06",50.9624,50.9624,49.7204,49.7642,37200.0],["2019-03-07",50.044,51.146,48.1112,50.1665,55500.0],["2019-03-08",50.3064,50.7525,49.3094,50.3326,26000.0],["2019-03-11",50.3764,52.8952,50.3764,52.2305,64800.0],["2019-03-12",52.5716,52.8515,52.1343,52.4054,40000.0],["2019-03-13",52.3967,52.5978,51.5571,51.8807,29600.0],["2019-03-14",51.802,52.2742,51.0061,51.0586,33800.0],["2019-03-15",51.216,52.1431,50.8224,51.0586,180600.0],["2019-03-18",51.0848,51.1635,50.1402,50.5163,39200.0],["2019-03-19",50.3939,50.9973,49.4493,49.493,33800.0],["2019-03-20",49.633,50.6737,49.1082,50.1228,47500.0],["2019-03-21",50.0091,51.4609,49.8779,51.251,34400.0],["2019-03-22",51.2947,51.2947,49.4318,49.4318,46400.0],["2019-03-25",49.4143,50.2889,48.8983,49.9391,35700.0],["2019-03-26",50.0178,50.7262,49.8953,50.6475,112400.0],["2019-03-27",50.56,50.6912,49.2219,49.9041,40900.0],["2019-03-28",49.8778,49.8778,48.4348,48.7409,37800.0],["2019-03-29",48.8633,49.1957,48.2336,48.9683,61500.0],["2019-04-01",49.1869,49.3618,47.6651,48.1637,70700.0],["2019-04-02",48.1724,48.1724,45.9247,47.5514,199500.0],["2019-04-03",47.4727,48.1199,46.9217,47.6826,61000.0],["2019-04-04",47.9188,47.9275,47.3503,47.9275,41000.0],["2019-04-05",47.8663,48.9246,46.7381,48.601,118000.0],["2019-04-08",48.3561,48.4435,47.3765,47.5952,59000.0],["2019-04-09",47.5689,47.6127,46.9742,47.018,34200.0],["2019-04-10",47.0967,47.7264,46.7993,47.6477,26700.0],["2019-04-11",47.6389,47.6389,47.0529,47.2628,24200.0],["2019-04-12",47.2016,47.2016,46.6769,47.1316,38700.0],["2019-04-15",46.8081,47.5165,46.8081,47.464,29800.0],["2019-04-16",47.2279,47.7526,46.4757,46.5019,50400.0],["2019-04-17",46.5019,47.2716,46.0122,47.1316,59400.0],["2019-04-18",46.9392,47.534,46.6506,47.4815,37200.0],["2019-04-22",47.4727,47.945,46.8343,47.0442,28500.0],["2019-04-23",47.0704,47.8838,46.7206,47.4028,36800.0],["2019-04-24",47.5777,48.5835,47.5777,48.3648,39900.0],["2019-04-25",48.2861,48.8721,47.3853,48.8109,39400.0],["2019-04-26",48.8808,49.6417,48.7671,49.5193,57700.0],["2019-04-29",49.598,50.0615,49.047,49.8341,36200.0],["2019-04-30",49.7467,50.8487,49.7467,50.7175,58400.0],["2019-05-01",50.7087,50.7175,49.5193,49.633,63800.0],["2019-05-02",49.598,49.6067,48.496,49.3531,36700.0],["2019-05-03",49.1957,50.6912,49.1957,50.5775,39600.0],["2019-05-06",50.2714,51.181,49.9653,50.6737,27900.0],["2019-05-07",50.5513,50.8049,49.0383,49.668,31700.0],["2019-05-08",51.1373,52.3792,50.2189,51.9244,71600.0],["2019-05-09",51.9157,52.4579,51.697,52.3355,38400.0],["2019-05-10",52.3879,53.0614,51.8894,53.0001,42700.0],["2019-05-13",52.7115,54.5657,52.7115,54.3995,65200.0],["2019-05-14",54.5663,55.9096,53.2493,53.5391,47000.0],["2019-05-15",53.5391,53.9781,52.9947,53.0737,30100.0],["2019-05-16",52.8718,53.9166,52.6787,53.6005,33900.0],["2019-05-17",53.5566,53.7761,53.0386,53.3723,28400.0],["2019-05-20",53.504,53.9078,53.0474,53.5566,19500.0],["2019-05-21",53.5566,54.3556,53.2932,54.0044,43200.0],["2019-05-22",54.0395,54.3732,53.7059,54.2766,55900.0],["2019-05-23",54.2678,54.4346,52.9947,53.1615,63000.0],["2019-05-24",53.4074,53.9956,53.0825,53.5566,27700.0],["2019-05-28",53.6708,54.0922,52.9333,53.1703,67400.0],["2019-05-29",53.3284,53.3284,51.8534,52.0641,56400.0],["2019-05-30",52.2748,52.6787,50.8876,51.3178,42000.0],["2019-05-31",51.2563,52.1167,50.4837,51.9412,44200.0],["2019-06-03",52.1255,52.784,51.7041,52.0202,59400.0],["2019-06-04",52.1343,52.2397,51.309,51.7129,69900.0],["2019-06-05",51.8797,52.3275,51.4846,52.3275,99300.0],["2019-06-06",52.4767,52.6962,50.9315,52.187,54300.0],["2019-06-07",52.6435,52.8981,51.9236,51.985,50800.0],["2019-06-10",51.8973,52.1167,50.949,51.2124,45700.0],["2019-06-11",51.2739,52.0202,50.554,51.906,58000.0],["2019-06-12",51.9587,53.7937,51.9324,53.6093,65500.0],["2019-06-13",53.6883,54.1185,52.7138,53.5654,78900.0],["2019-06-14",53.6795,54.6102,53.6005,54.3205,76900.0],["2019-06-17",54.5487,54.5663,53.2406,53.46,60000.0],["2019-06-18",53.7059,53.7059,51.3441,52.0465,80000.0],["2019-06-19",51.9763,52.9772,51.9763,52.6786,75900.0],["2019-06-20",53.0035,53.2932,52.3275,53.2669,63900.0],["2019-06-21",53.0035,53.9868,52.4679,52.8367,118700.0],["2019-06-24",52.9947,53.3635,52.2572,52.784,76600.0],["2019-06-25",52.8981,53.1001,52.4153,52.7313,53300.0],["2019-06-26",52.7313,53.1264,50.51,51.5285,91100.0],["2019-06-27",51.6251,52.0729,50.9139,51.3441,130400.0],["2019-06-28",51.4231,52.4592,51.2475,52.0202,239000.0],["2019-07-01",52.503,52.8279,50.7295,52.1167,89000.0],["2019-07-02",52.3099,53.6005,52.2836,53.46,63300.0],["2019-07-03",53.5742,54.7243,53.5742,54.1976,33700.0],["2019-07-05",53.9781,54.7243,53.4074,54.6804,47400.0],["2019-07-08",54.6717,54.8736,54.1888,54.4785,34300.0],["2019-07-09",54.4961,54.4961,53.1703,53.4688,36000.0],["2019-07-10",53.5391,53.7761,53.2318,53.5566,37800.0],["2019-07-11",53.5479,53.6796,52.3011,52.8279,44900.0],["2019-07-12",52.8367,52.8367,52.1167,52.2309,46500.0],["2019-07-15",52.3187,52.3187,51.8095,51.8885,24700.0],["2019-07-16",51.6426,52.3363,51.6426,52.266,33200.0],["2019-07-17",52.345,53.3108,52.345,53.2406,42300.0],["2019-07-18",53.3635,53.4074,52.4592,53.1879,49500.0],["2019-07-19",52.9333,53.1001,52.1607,52.1958,32400.0],["2019-07-22",52.2836,52.7138,51.5461,52.6172,52100.0],["2019-07-23",52.6787,52.8367,52.0202,52.7577,36900.0],["2019-07-24",52.7577,53.4864,52.1519,53.3986,60900.0],["2019-07-25",53.3547,53.6269,53.0211,53.065,52900.0],["2019-07-26",53.1176,53.9868,52.6435,53.9342,48200.0],["2019-07-29",54.0395,54.1185,53.6093,53.9078,45200.0],["2019-07-30",53.7498,54.979,53.7498,54.4961,66200.0],["2019-07-31",54.6804,55.7779,54.5224,54.9877,94900.0],["2019-08-01",54.9087,54.9087,50.3784,50.949,121500.0],["2019-08-02",50.5188,51.1334,48.8331,50.9403,146200.0],["2019-08-05",50.2203,50.4837,48.5522,49.9042,160000.0],["2019-08-06",49.9394,50.554,49.1404,50.3871,77900.0],["2019-08-07",50.3608,51.0193,49.6672,50.51,36200.0],["2019-08-08",50.6066,52.4679,50.6066,51.8709,96000.0],["2019-08-09",51.8182,52.4592,51.6163,52.3275,55000.0],["2019-08-12",52.2221,52.5645,51.7743,52.3801,67500.0],["2019-08-13",52.3275,53.2493,52.0904,53.0123,44700.0],["2019-08-14",52.8889,53.55,52.6244,52.8095,53500.0],["2019-08-15",52.9065,53.8497,52.4041,53.2503,66800.0],["2019-08-16",53.3296,53.7351,53.171,53.6029,64600.0],["2019-08-19",53.6117,54.0877,53.3649,53.7263,76700.0],["2019-08-20",53.7087,53.9026,53.1445,53.3032,54900.0],["2019-08-21",53.5147,53.5412,52.7478,53.2679,70200.0],["2019-08-22",53.4354,54.2287,52.7126,53.9378,65200.0],["2019-08-23",53.9467,54.2023,52.4217,52.4834,71100.0],["2019-08-26",52.9594,53.5412,52.3776,53.5324,55300.0],["2019-08-27",53.7704,54.0701,52.6597,52.695,87100.0],["2019-08-28",52.8184,52.9682,52.5098,52.8536,46800.0],["2019-08-29",53.1886,54.0348,53.1445,53.7175,41300.0],["2019-08-30",53.8321,54.1494,53.1974,53.8056,41100.0],["2019-09-03",53.9378,54.9604,53.929,54.1406,67100.0],["2019-09-04",54.3786,54.4667,53.7351,53.9378,60100.0],["2019-09-05",53.9643,54.4667,53.4707,54.026,59500.0],["2019-09-06",53.9907,54.1318,52.8448,53.1533,54000.0],["2019-09-09",53.2415,53.2415,50.9056,51.4433,81100.0],["2019-09-10",51.549,52.0515,51.0554,51.981,57100.0],["2019-09-11",52.1044,53.7615,52.1044,53.3384,72400.0],["2019-09-12",53.6558,54.5725,53.2062,54.3081,68300.0],["2019-09-13",54.3698,55.0309,53.9114,54.5549,57100.0],["2019-09-16",54.4403,55.1543,54.4403,54.5196,66400.0],["2019-09-17",54.5372,55.9829,54.4579,55.6215,62600.0],["2019-09-18",55.595,56.6264,55.595,56.0093,61600.0],["2019-09-19",56.2649,57.4109,56.2649,56.5206,63700.0],["2019-09-20",56.3531,56.4589,55.3658,56.1151,138600.0],["2019-09-23",55.8771,56.7145,55.3835,55.4187,58300.0],["2019-09-24",55.7978,56.2209,55.2953,55.3747,62100.0],["2019-09-25",55.6391,57.6401,55.5333,56.8203,149400.0],["2019-09-26",57.0318,57.5431,55.9741,57.0495,89600.0],["2019-09-27",57.3756,57.8693,57.0142,57.358,77700.0],["2019-09-30",57.737,58.2659,57.2258,57.261,72200.0],["2019-10-01",57.4902,57.8252,56.5206,56.741,67300.0],["2019-10-02",56.5294,57.2346,55.9829,56.2385,60000.0],["2019-10-03",56.265,56.7674,55.7008,55.789,59300.0],["2019-10-04",56.0798,57.1376,55.9476,56.9525,81100.0],["2019-10-07",56.9789,57.12,56.2649,56.6087,99300.0],["2019-10-08",56.4501,56.6616,55.8859,56.1856,59100.0],["2019-10-09",56.6087,57.1024,55.4628,56.6528,51800.0],["2019-10-10",56.7233,57.1552,56.4677,56.8379,31800.0],["2019-10-11",57.1464,58.2483,56.8027,57.1552,63000.0],["2019-10-14",57.2434,57.2434,56.5118,56.7498,26300.0],["2019-10-15",56.8027,57.0671,56.3355,56.4853,31700.0],["2019-10-16",56.4765,57.1817,55.7184,57.0407,45800.0],["2019-10-17",57.0847,57.9133,57.0142,57.7282,48800.0],["2019-10-18",57.5431,57.8163,57.023,57.3932,54800.0],["2019-10-21",57.8164,57.8164,56.9349,57.4021,52100.0],["2019-10-22",57.6401,58.2659,57.596,58.0808,39500.0],["2019-10-23",58.2747,59.1738,58.0455,58.4334,63700.0],["2019-10-24",58.548,58.8565,57.6753,57.8075,45400.0],["2019-10-25",57.8252,57.834,57.1552,57.5519,34100.0],["2019-10-28",57.596,57.6929,57.0142,57.1024,26000.0],["2019-10-29",57.0759,57.3668,56.4501,57.3227,40500.0],["2019-10-30",57.4021,58.6714,57.4021,58.3453,42300.0],["2019-10-31",58.5656,59.5,58.3276,59.2796,39900.0],["2019-11-01",59.1562,59.6675,58.5304,58.6185,74900.0],["2019-11-04",58.7948,58.9711,56.4501,57.0495,67200.0],["2019-11-05",56.8555,57.217,55.595,55.6832,60900.0],["2019-11-06",55.8507,56.2121,55.4893,56.0358,42800.0],["2019-11-07",55.9652,55.9652,53.2679,53.8321,57500.0],["2019-11-08",53.8056,54.4315,52.2718,52.3512,127700.0],["2019-11-11",52.2983,53.1181,51.787,52.0338,96400.0],["2019-11-12",52.2366,53.453,51.9281,53.1621,76000.0],["2019-11-13",53.171,53.9819,53.171,53.6293,44600.0],["2019-11-14",53.7497,54.0153,53.2805,53.3779,55000.0],["2019-11-15",53.5284,53.555,52.2183,53.1478,53100.0],["2019-11-18",53.2274,53.8913,53.1389,53.6081,52100.0],["2019-11-19",53.6789,54.9802,53.5196,54.9182,74000.0],["2019-11-20",53.555,56.8479,53.1124,56.2106,285400.0],["2019-11-21",56.308,56.308,54.5375,55.228,115700.0],["2019-11-22",55.2546,55.2546,54.2631,54.4402,73000.0],["2019-11-25",54.511,55.228,54.2985,54.927,71500.0],["2019-11-26",54.8828,55.3962,54.3782,54.7234,85100.0],["2019-11-27",54.9359,55.6086,54.6349,55.4759,69700.0],["2019-11-29",55.4847,55.6795,55.1483,55.5998,34500.0],["2019-12-02",55.6352,55.7237,54.4844,54.5818,53400.0],["2019-12-03",54.6349,54.9182,53.8736,54.4933,77300.0],["2019-12-04",54.7766,55.4759,54.6261,55.1395,73600.0],["2019-12-05",55.2191,55.467,54.75,55.3696,76700.0],["2019-12-06",55.29,56.0955,55.0775,56.0955,69600.0],["2019-12-09",56.0512,56.2017,55.5201,55.9008,45100.0],["2019-12-10",55.945,56.4761,55.8122,56.1132,98600.0],["2019-12-11",56.2371,56.9984,55.945,56.8037,58200.0],["2019-12-12",56.7063,57.2109,55.6263,55.8742,88300.0],["2019-12-13",55.9096,56.069,55.3254,55.5821,71900.0],["2019-12-16",55.6087,56.423,55.4493,56.423,52900.0],["2019-12-17",56.4761,57.1135,55.6706,55.9804,92800.0],["2019-12-18",56.1486,56.5027,55.5024,56.1221,100800.0],["2019-12-19",56.1309,56.5735,55.8565,56.069,59700.0],["2019-12-20",56.1132,56.1929,55.4139,55.6618,210500.0],["2019-12-23",55.6352,55.6352,54.8916,55.3696,61800.0],["2019-12-24",55.5467,55.8299,54.7146,55.768,33300.0],["2019-12-26",55.768,56.1309,55.4316,55.9716,47200.0],["2019-12-27",56.0158,56.4053,55.6175,56.1752,81300.0],["2019-12-30",56.0955,56.5027,55.6972,56.2637,65500.0],["2019-12-31",56.2017,56.6178,56.0247,56.2725,70500.0],["2020-01-02",56.724,56.724,54.75,55.0775,55900.0],["2020-01-03",54.8385,55.5201,54.8385,55.1041,63000.0],["2020-01-06",54.7411,55.0687,53.9621,54.2985,72600.0],["2020-01-07",54.0772,54.2631,53.555,53.9533,62000.0],["2020-01-08",53.9533,54.2897,53.6081,54.2631,123700.0],["2020-01-09",54.3871,54.8651,54.1746,54.3782,58200.0],["2020-01-10",54.2631,54.6172,53.6877,54.2985,55400.0],["2020-01-13",54.3871,55.529,54.3871,55.467,49500.0],["2020-01-14",55.2369,55.5909,54.8031,55.0687,41300.0],["2020-01-15",55.1749,56.069,54.9093,56.0159,35200.0],["2020-01-16",56.1486,57.3702,56.1486,57.3348,51100.0],["2020-01-17",57.4499,58.5918,56.8922,58.5387,79000.0],["2020-01-21",58.4679,59.0255,57.9987,58.9016,83200.0],["2020-01-22",59.1849,59.2291,58.6892,59.0786,68200.0],["2020-01-23",59.0521,59.1495,58.4767,59.0432,68100.0],["2020-01-24",59.176,59.3265,58.2023,58.3262,55000.0],["2020-01-27",58.2908,58.8396,58.2377,58.397,65700.0],["2020-01-28",58.5564,59.477,58.2908,58.6892,45900.0],["2020-01-29",58.7423,59.3619,58.1757,59.1937,57200.0],["2020-01-30",59.1672,59.2823,58.22,59.2291,43200.0],["2020-01-31",59.238,59.4062,57.6358,57.7685,48200.0],["2020-02-03",57.7154,58.9193,57.7154,58.8131,46200.0],["2020-02-04",59.2734,59.654,58.875,58.9282,54900.0],["2020-02-05",59.3088,59.9107,58.9016,59.716,56500.0],["2020-02-06",60.0081,60.194,59.6186,60.1674,31000.0],["2020-02-07",60.2825,60.672,60.0258,60.3268,33900.0],["2020-02-10",60.4507,60.9287,60.3533,60.8313,28300.0],["2020-02-11",60.9907,61.5395,59.8576,59.9373,40200.0],["2020-02-12",60.0347,60.3356,59.3442,60.3179,43500.0],["2020-02-13",60.2788,61.7094,60.2788,61.7005,51400.0],["2020-02-14",61.6827,62.0382,61.3451,61.5406,33100.0],["2020-02-18",61.5672,62.127,61.4606,61.7094,33200.0],["2020-02-19",61.7805,61.7805,60.2522,60.3144,41000.0],["2020-02-20",60.341,60.8653,58.8572,60.0745,43800.0],["2020-02-21",60.2966,61.2296,59.4969,60.652,39700.0],["2020-02-24",59.9678,60.6165,59.0971,59.3903,41700.0],["2020-02-25",59.5414,59.6213,57.4711,57.6132,51800.0],["2020-02-26",57.8087,58.564,57.5688,58.2263,44000.0],["2020-02-27",57.8176,58.324,54.9831,55.0009,67900.0],["2020-02-28",52.7618,53.6059,49.7585,52.8417,163000.0],["2020-03-02",53.286,57.2578,52.9839,57.2489,80600.0],["2020-03-03",57.0801,57.631,55.1519,56.2093,82900.0],["2020-03-04",57.1689,59.2304,56.6536,59.0615,64700.0],["2020-03-05",58.0042,58.484,57.0534,58.3507,70700.0],["2020-03-06",57.0979,60.2522,55.694,60.0745,75600.0],["2020-03-09",57.4088,59.6302,55.7562,56.9379,70600.0],["2020-03-10",57.9864,58.7772,55.7384,57.8265,85200.0],["2020-03-11",57.0179,57.4799,51.8554,51.9976,77700.0],["2020-03-12",49.7585,51.0824,46.8529,47.6349,121600.0],["2020-03-13",49.0832,50.4604,46.3642,49.3498,169200.0],["2020-03-16",46.6752,47.626,43.3521,43.9385,108800.0],["2020-03-17",44.5783,54.8232,43.3521,54.5122,121900.0],["2020-03-18",51.0291,54.6632,48.8699,50.0339,108100.0],["2020-03-19",49.3675,52.7529,47.3861,50.9936,119900.0],["2020-03-20",50.7981,53.2949,48.3635,50.5226,173700.0],["2020-03-23",50.1228,52.4241,45.3246,48.7633,114300.0],["2020-03-24",50.8692,53.1527,46.6841,50.105,98400.0],["2020-03-25",50.105,52.2464,47.2706,47.8215,71500.0],["2020-03-26",48.2035,51.4911,46.4797,49.4475,138600.0],["2020-03-27",47.8836,53.1616,47.395,50.8514,70900.0],["2020-03-30",51.4201,55.3919,49.5541,54.6188,93400.0],["2020-03-31",54.2279,54.2279,51.4911,53.4193,76500.0],["2020-04-01",52.3619,52.3619,47.7948,48.1946,64200.0],["2020-04-02",47.7148,51.5267,47.7148,51.2157,70400.0],["2020-04-03",50.6115,51.4645,48.248,50.3449,47000.0],["2020-04-06",52.8151,55.0187,52.2109,54.0946,78700.0],["2020-04-07",54.9387,55.6406,50.9936,51.7844,92400.0],["2020-04-08",53.0372,54.4411,52.2731,53.8102,68400.0],["2020-04-09",55.2763,56.7602,54.0946,55.925,77500.0],["2020-04-13",55.303,55.6318,54.0946,55.4185,39800.0],["2020-04-14",56.4137,56.8668,54.1568,56.2449,75400.0],["2020-04-15",54.45,54.4589,52.1931,52.4241,65100.0],["2020-04-16",52.9128,53.8636,51.5356,53.5703,60600.0],["2020-04-17",54.5744,55.072,53.5792,54.5211,53700.0],["2020-04-20",53.1527,53.4548,51.269,51.9976,33000.0],["2020-04-21",50.416,51.2157,50.1494,50.647,42400.0],["2020-04-22",51.8288,52.4685,51.269,52.2197,48000.0],["2020-04-23",52.7084,52.8595,51.4467,52.122,56600.0],["2020-04-24",52.0776,52.9839,51.6333,52.513,51100.0],["2020-04-27",52.6463,53.0461,52.3353,52.6018,44600.0],["2020-04-28",53.7303,54.1834,53.2682,53.7569,67600.0],["2020-04-29",54.8587,56.1293,53.8991,55.7562,191800.0],["2020-04-30",54.8765,55.3208,52.8328,53.5792,117100.0],["2020-05-01",52.824,53.8102,52.824,53.3215,83500.0],["2020-05-04",53.4282,54.3522,52.6996,54.2367,113800.0],["2020-05-05",54.4411,55.3563,54.2278,54.9209,71900.0],["2020-05-06",55.3919,56.5914,54.2989,54.2989,69400.0],["2020-05-07",55.3385,56.1826,54.1123,54.9831,56200.0],["2020-05-08",55.5784,55.7117,54.8587,55.1786,48200.0],["2020-05-11",54.4678,55.4363,53.1261,54.8854,47300.0],["2020-05-12",55.0275,55.0275,53.8458,54.3345,60900.0],["2020-05-13",54.1479,54.7343,52.8151,54.4233,51100.0],["2020-05-14",53.6613,53.9379,52.314,53.1974,105800.0],["2020-05-15",53.0903,53.7327,52.0909,53.7327,100000.0],["2020-05-18",54.6428,57.1055,54.6428,56.704,112300.0],["2020-05-19",56.3114,56.8021,54.6161,54.6785,55900.0],["2020-05-20",55.4994,56.3917,54.6964,55.6422,52100.0],["2020-05-21",55.66,56.6237,55.3031,55.785,44000.0],["2020-05-22",56.1597,56.9895,55.7403,56.9271,38800.0],["2020-05-26",58.6135,59.238,57.739,58.3101,76100.0],["2020-05-27",59.3451,59.6128,58.0424,59.354,62000.0],["2020-05-28",60.05,61.4509,58.5421,58.8365,65100.0],["2020-05-29",58.6135,60.7192,57.8907,60.5497,65400.0],["2020-06-01",60.8709,60.8709,59.9608,60.0143,62300.0],["2020-06-02",60.5318,61.1564,59.2559,60.9334,54600.0],["2020-06-03",61.3617,63.5834,61.1475,62.2272,59800.0],["2020-06-04",61.9327,61.9327,60.4962,61.0761,35700.0],["2020-06-05",62.4145,64.6095,62.3164,62.4145,77800.0],["2020-06-08",62.8071,63.1194,61.6918,61.9416,63500.0],["2020-06-09",61.5223,62.2093,60.6568,61.3438,36100.0],["2020-06-10",61.5847,62.245,61.0493,61.433,43200.0],["2020-06-11",59.6574,60.978,59.0953,60.3891,86500.0],["2020-06-12",62.0844,62.0844,59.4254,60.7103,94200.0],["2020-06-15",60.2731,64.2437,59.6485,62.9588,98000.0],["2020-06-16",64.4489,64.4578,61.7364,61.9059,55700.0],["2020-06-17",62.4592,62.4592,60.7371,61.1743,40000.0],["2020-06-18",61.0761,61.2903,60.282,60.7638,31500.0],["2020-06-19",61.21,61.2635,60.0768,60.2642,111900.0],["2020-06-22",59.9787,60.2106,58.9168,59.3184,57000.0],["2020-06-23",59.4968,59.4968,58.3904,59.1667,48500.0],["2020-06-24",58.8901,58.8901,57.2929,57.7569,70000.0],["2020-06-25",57.6676,57.6676,55.7671,56.8914,104000.0],["2020-06-26",56.8021,57.8283,54.8748,54.8748,263300.0],["2020-06-29",55.5976,59.5503,55.5976,58.8187,80700.0],["2020-06-30",58.3101,60.2731,58.3101,59.9429,62200.0],["2020-07-01",59.8894,61.2903,57.3821,59.9697,67000.0],["2020-07-02",60.6657,60.9155,59.7288,60.3623,44100.0],["2020-07-06",61.1564,61.1564,59.1221,59.4254,68900.0],["2020-07-07",59.1131,59.1131,57.3375,57.623,51700.0],["2020-07-08",57.5606,57.8372,56.4898,57.4981,35400.0],["2020-07-09",57.2394,57.2394,54.9194,55.6333,55900.0],["2020-07-10",55.9456,56.8824,55.9456,56.7843,53100.0],["2020-07-13",56.9627,56.9984,55.8296,55.9991,39800.0],["2020-07-14",56.1508,57.0787,55.6957,56.2668,40100.0],["2020-07-15",57.4624,57.855,56.24,57.1234,74000.0],["2020-07-16",56.9717,57.8104,56.2935,57.7123,83600.0],["2020-07-17",57.5963,59.5682,57.5963,59.363,40200.0],["2020-07-20",59.122,59.5771,58.4885,58.9614,52600.0],["2020-07-21",59.586,60.3712,59.3451,59.7823,56500.0],["2020-07-22",59.3987,60.3802,59.2024,59.9162,42000.0],["2020-07-23",59.9965,60.4694,59.47,59.8805,33900.0],["2020-07-24",59.9162,60.1036,59.2916,59.7377,46600.0],["2020-07-27",59.6217,59.7288,58.3547,58.9614,36500.0],["2020-07-28",59.0061,59.3987,58.6938,58.8187,26300.0],["2020-07-29",59.2381,60.4515,59.2381,60.1036,43800.0],["2020-07-30",59.4433,59.7466,57.8729,57.9086,28200.0],["2020-07-31",58.0156,59.2291,56.1686,57.159,59700.0],["2020-08-03",57.6855,58.9079,56.8111,58.9079,47500.0],["2020-08-04",58.7384,58.7562,57.7479,58.5331,38600.0],["2020-08-05",58.8365,58.8901,58.203,58.6581,22100.0],["2020-08-06",58.4885,59.3451,58.1227,58.9793,20700.0],["2020-08-07",58.5599,62.2093,58.3815,62.0844,49400.0],["2020-08-10",61.9684,62.361,61.6026,61.8792,32200.0],["2020-08-11",62.129,62.2361,59.9786,60.5229,34600.0],["2020-08-12",61.0226,61.8881,60.0322,60.8174,57000.0],["2020-08-13",60.6705,61.378,60.0167,60.8228,31000.0],["2020-08-14",60.6257,60.8317,59.7122,60.3928,15600.0],["2020-08-17",60.366,60.5272,59.5062,59.8375,24500.0],["2020-08-18",59.6853,59.6853,58.6374,59.6047,37600.0],["2020-08-19",59.6674,59.7211,58.4045,58.6553,28100.0],["2020-08-20",58.2881,58.8703,57.9925,58.4314,26100.0],["2020-08-21",58.2343,58.3687,57.2491,58.0284,33600.0],["2020-08-24",58.1537,58.1985,57.1327,58.0194,31100.0],["2020-08-25",58.2971,58.2971,57.491,57.9119,25200.0],["2020-08-26",57.7149,58.0911,57.1865,57.4014,40500.0],["2020-08-27",57.697,59.1031,57.4014,58.512,46900.0],["2020-08-28",58.9329,58.9329,57.8761,58.0642,27200.0],["2020-08-31",57.8761,58.3777,57.3477,57.4372,40400.0],["2020-09-01",57.1775,57.5358,56.4252,57.4104,38600.0],["2020-09-02",57.3566,58.9061,57.1865,58.5837,28500.0],["2020-09-03",58.5747,59.0046,57.491,57.7865,36500.0],["2020-09-04",58.3508,58.3597,56.5864,57.2312,26900.0],["2020-09-08",56.9357,56.9357,55.2698,55.852,38500.0],["2020-09-09",56.1386,58.3956,55.6818,57.3387,74600.0],["2020-09-10",57.491,57.903,56.461,56.461,41900.0],["2020-09-11",56.5685,56.873,55.3414,55.4131,32100.0],["2020-09-14",55.843,57.1775,55.843,57.0969,42900.0],["2020-09-15",57.2044,58.0284,57.2044,57.7865,42100.0],["2020-09-16",58.3508,59.3091,56.9536,57.1596,49000.0],["2020-09-17",56.5416,57.7507,56.0042,56.246,32000.0],["2020-09-18",56.8192,56.8282,54.7951,55.9057,208700.0],["2020-09-21",55.028,56.1386,54.7861,55.6101,44600.0],["2020-09-22",55.7713,56.2281,54.3383,55.1444,28900.0],["2020-09-23",55.0369,55.0369,53.389,53.4158,41600.0],["2020-09-24",53.5949,54.3294,53.4337,54.3025,28000.0],["2020-09-25",53.9801,55.1444,53.9622,55.1444,28000.0],["2020-09-28",55.7534,56.7476,55.01,55.8609,36800.0],["2020-09-29",55.8609,56.8372,55.1534,55.9594,23600.0],["2020-09-30",56.058,56.2819,55.0996,55.6639,33200.0],["2020-10-01",55.6907,56.873,55.5385,56.8013,38100.0],["2020-10-02",55.9773,57.1238,55.8878,56.4431,27000.0],["2020-10-05",56.7565,57.3656,55.7534,56.5864,27100.0],["2020-10-06",56.9715,57.8582,55.3594,56.3714,30200.0],["2020-10-07",56.7118,57.1685,56.2281,56.7386,47500.0],["2020-10-08",57.3566,58.1269,56.8282,57.6074,30700.0],["2020-10-09",57.6343,58.0373,57.0521,57.5716,22800.0],["2020-10-12",57.4731,60.3302,57.4731,60.0435,45400.0],["2020-10-13",59.5599,59.8017,58.2702,58.6822,24800.0],["2020-10-14",58.512,59.327,57.8403,57.903,21400.0],["2020-10-15",57.5984,59.2375,57.4551,58.915,28600.0],["2020-10-16",58.6553,60.2585,58.6553,59.9002,63400.0],["2020-10-19",60.16,60.7332,59.7211,60.3033,37400.0],["2020-10-20",60.7869,60.8138,59.1121,59.533,37800.0],["2020-10-21",59.4882,60.3928,59.4882,60.3928,21000.0],["2020-10-22",60.6078,62.1662,60.0167,61.4497,39600.0],["2020-10-23",61.5393,62.82,61.5393,62.4259,27500.0],["2020-10-26",62.005,62.005,60.5361,61.5661,30000.0],["2020-10-27",61.378,62.5603,61.378,61.7721,26600.0],["2020-10-28",60.8317,61.6199,59.2912,59.8465,33900.0],["2020-10-29",59.4255,59.4972,58.4851,59.3987,24200.0],["2020-10-30",59.0046,59.6136,56.9267,57.4462,34700.0],["2020-11-02",58.2164,62.0229,58.2164,60.6705,64500.0],["2020-11-03",61.5751,61.799,59.8465,60.8138,47100.0],["2020-11-04",60.1062,60.9481,58.2791,58.718,21500.0],["2020-11-05",58.9329,60.8496,58.924,60.5093,37400.0],["2020-11-06",60.7511,60.7511,59.6495,59.8734,23700.0],["2020-11-09",62.3812,63.8321,61.3691,61.4228,83300.0],["2020-11-10",62.2558,66.2234,62.2558,65.7846,54900.0],["2020-11-11",66.0443,66.116,63.8052,65.6144,59600.0],["2020-11-12",65.7699,65.8508,62.111,63.6393,34900.0],["2020-11-13",64.0529,64.4125,63.0011,63.8821,30500.0],["2020-11-16",64.7541,65.0507,63.3966,65.0507,38900.0],["2020-11-17",64.6911,65.4193,63.3516,64.5023,47900.0],["2020-11-18",64.9518,65.2845,62.4796,62.5965,35100.0],["2020-11-19",62.165,63.1089,61.6166,62.6594,22900.0],["2020-11-20",61.8773,62.9651,61.7425,62.8303,40800.0],["2020-11-23",63.01,63.891,62.0481,63.7472,45000.0],["2020-11-24",64.6372,65.2485,63.5045,64.5023,51800.0],["2020-11-25",64.1967,64.5653,62.7493,64.0169,42500.0],["2020-11-27",64.2956,64.2956,61.9223,62.5695,34700.0],["2020-11-30",62.3987,63.6304,60.8884,61.5717,52400.0],["2020-12-01",62.4707,63.01,61.8863,62.7943,43800.0],["2020-12-02",62.8752,63.5315,61.7065,63.3607,35000.0],["2020-12-03",63.1359,63.4685,62.2549,62.5606,24900.0],["2020-12-04",62.7943,63.954,62.7943,63.4955,33300.0],["2020-12-07",63.1988,63.5225,62.2279,63.2078,41900.0],["2020-12-08",63.019,63.8191,62.7134,63.4955,31500.0],["2020-12-09",64.1248,65.3654,63.5494,64.6911,34400.0],["2020-12-10",64.6911,66.3723,64.2956,66.0396,41400.0],["2020-12-11",65.4014,67.4241,65.4014,67.0465,41000.0],["2020-12-14",67.5859,68.395,65.6351,66.1026,52100.0],["2020-12-15",66.4352,67.0195,66.2374,66.8128,40400.0],["2020-12-16",67.1814,67.4331,65.4733,65.6621,32800.0],["2020-12-17",66.0576,66.2554,65.2126,66.1385,38300.0],["2020-12-18",66.57,66.57,63.8731,64.3945,167000.0],["2020-12-21",63.7922,63.8281,61.1671,62.8123,44800.0],["2020-12-22",62.6414,63.918,62.2818,63.4056,40700.0],["2020-12-23",64.0888,64.0888,62.9741,63.5135,31700.0],["2020-12-24",63.8551,64.3945,63.055,64.0079,14300.0],["2020-12-28",64.0978,65.1676,64.0978,65.0687,22800.0],["2020-12-29",65.5002,65.662,63.5404,64.5023,32700.0],["2020-12-30",64.3226,65.1586,63.4775,64.6552,34100.0],["2020-12-31",64.9788,65.4822,63.963,65.1496,24100.0],["2021-01-04",65.5092,65.5272,63.3966,63.8551,52700.0],["2021-01-05",63.981,64.3855,63.1269,63.8731,39900.0],["2021-01-06",64.1518,66.642,64.1518,66.4172,74400.0],["2021-01-07",66.3723,66.8847,64.7271,64.9069,33600.0],["2021-01-08",65.2935,65.5901,63.6034,65.0597,52300.0],["2021-01-11",64.2776,64.4664,62.8123,63.2977,59400.0],["2021-01-12",63.6663,63.6663,62.3448,63.1539,50800.0],["2021-01-13",63.3337,63.8371,62.9022,62.9831,83400.0],["2021-01-14",63.3157,63.4236,62.7044,63.1898,92000.0],["2021-01-15",62.7943,64.4933,62.6235,64.4035,86400.0],["2021-01-19",64.9249,65.743,63.6034,65.6351,89200.0],["2021-01-20",65.671,65.8329,64.5383,65.4373,97400.0],["2021-01-21",65.5272,65.8329,64.2866,65.4553,66000.0],["2021-01-22",65.1316,66.579,64.5203,66.3812,66200.0],["2021-01-25",66.1295,66.9116,64.9968,65.9228,80900.0],["2021-01-26",67.4151,77.241,66.9116,74.1575,445800.0],["2021-01-27",73.1596,73.4743,68.0983,70.0221,1356700.0],["2021-01-28",71.874,73.0427,70.148,70.6155,125800.0],["2021-01-29",70.7234,72.6292,69.5906,71.5594,115500.0],["2021-02-01",71.5594,72.7461,70.9481,71.8022,72500.0],["2021-02-02",72.4764,73.3664,71.6403,72.773,84200.0],["2021-02-03",72.6652,73.0427,71.047,72.0718,84400.0],["2021-02-04",72.1258,73.4563,71.1279,73.4563,80300.0],["2021-02-05",73.8159,75.3352,73.3394,74.6699,83400.0],["2021-02-08",75.1464,76.5937,74.1845,76.5937,89900.0],["2021-02-09",76.7196,77.232,74.1845,76.4409,77700.0],["2021-02-10",76.7016,76.9713,73.5552,74.3193,123000.0],["2021-02-11",74.9083,75.1067,72.6083,73.4832,66900.0],["2021-02-12",72.9149,73.3749,71.3636,71.5169,59300.0],["2021-02-16",72.1122,72.1122,69.6588,70.1639,65400.0],["2021-02-17",69.9475,70.0196,68.7298,68.8922,97600.0],["2021-02-18",68.9463,69.8573,68.5494,69.3432,67900.0],["2021-02-19",69.2079,69.7851,68.2969,68.9914,100300.0],["2021-02-22",68.802,68.8741,65.8706,66.6282,204600.0],["2021-02-23",65.8886,66.7996,61.6674,64.1298,442000.0],["2021-02-24",63.9133,65.3565,61.8298,64.0937,1233400.0],["2021-02-25",64.4816,65.4196,60.5129,60.9008,150800.0],["2021-02-26",60.9458,63.4804,60.8106,61.938,147300.0],["2021-03-01",63.2098,64.3463,61.4059,62.2537,113800.0],["2021-03-02",64.0847,64.0847,62.6776,62.9753,125900.0],["2021-03-03",63.4353,63.7239,61.8298,62.0643,95500.0],["2021-03-04",61.9651,63.3,61.3517,62.398,109700.0],["2021-03-05",62.7407,65.2482,62.398,63.751,127400.0],["2021-03-08",63.1917,65.8165,63.1917,64.5808,87400.0],["2021-03-09",65.2663,69.0004,65.2663,67.4941,168800.0],["2021-03-10",68.5494,70.2451,67.3137,68.1976,165000.0],["2021-03-11",68.5314,69.9204,67.909,69.0455,108100.0],["2021-03-12",69.289,70.4977,68.6847,70.3624,99800.0],["2021-03-15",70.1639,71.129,69.4604,70.1008,127700.0],["2021-03-16",70.3985,70.7502,69.6769,70.3804,103500.0],["2021-03-17",70.3985,70.3985,69.0545,69.3251,60900.0],["2021-03-18",69.4514,70.2992,68.9824,69.7941,75700.0],["2021-03-19",69.8573,71.6792,68.5765,71.3365,361900.0],["2021-03-22",71.2914,72.1302,68.6847,70.2451,98300.0],["2021-03-23",70.66,71.4718,70.1369,70.1369,81300.0],["2021-03-24",70.5428,71.2553,69.6318,70.0557,87500.0],["2021-03-25",69.8663,71.4808,69.1988,71.111,78700.0],["2021-03-26",71.6432,72.0491,70.5428,71.4357,53800.0],["2021-03-29",71.5259,73.2036,71.2192,72.7526,45600.0],["2021-03-30",72.6263,72.6895,70.3534,70.5698,88100.0],["2021-03-31",70.7412,71.3275,69.7491,71.2734,103400.0],["2021-04-01",70.7232,72.1212,70.6871,71.3816,44500.0],["2021-04-05",71.7604,72.5,71.4718,71.9679,38700.0],["2021-04-06",72.2836,72.2836,71.3365,71.9679,53600.0],["2021-04-07",72.1212,72.2114,70.66,70.9306,38400.0],["2021-04-08",71.1832,71.6973,70.3624,71.4628,46300.0],["2021-04-09",71.2734,72.022,70.9216,71.9047,36800.0],["2021-04-12",72.1032,73.9071,72.1032,73.3028,57500.0],["2021-04-13",73.1134,73.9071,72.5361,73.844,27700.0],["2021-04-14",72.942,73.4922,72.4008,73.411,48500.0],["2021-04-15",73.3299,74.1236,73.1495,74.1236,53300.0],["2021-04-16",74.6106,75.4675,73.8349,74.8,82400.0],["2021-04-19",74.8812,74.8812,73.3479,74.295,37900.0],["2021-04-20",73.9432,75.4675,73.9432,75.224,37100.0],["2021-04-21",75.1067,76.0628,74.8091,75.5577,29200.0],["2021-04-22",75.3142,76.4416,75.3142,75.9185,42400.0],["2021-04-23",76.3875,77.0009,75.5397,76.0989,30500.0],["2021-04-26",76.5408,76.5408,74.9263,75.0165,33000.0],["2021-04-27",75.1518,75.1518,73.0593,73.6906,41600.0],["2021-04-28",73.384,73.8169,72.924,73.2216,40100.0],["2021-04-29",73.6726,74.322,72.5993,73.6365,33600.0],["2021-04-30",73.4832,74.3039,72.8518,73.9792,61900.0],["2021-05-03",74.4303,75.0436,73.6997,74.0875,32300.0],["2021-05-04",73.6906,73.8259,72.1122,72.8067,60600.0],["2021-05-05",72.9781,72.9781,71.0028,72.013,66600.0],["2021-05-06",71.8055,72.2475,70.7412,72.0942,60800.0],["2021-05-07",71.8416,72.9691,71.3094,72.7616,55900.0],["2021-05-10",72.8067,73.7538,72.464,73.1224,73700.0],["2021-05-11",72.3557,73.1855,71.4537,72.6894,73600.0],["2021-05-12",72.2655,72.3557,69.731,69.9745,61500.0],["2021-05-13",70.457,72.3125,70.457,71.5341,52000.0],["2021-05-14",72.1315,72.738,72.0048,72.1677,45900.0],["2021-05-17",72.1677,73.272,71.4708,72.9733,69800.0],["2021-05-18",72.6565,73.6703,72.0229,73.0005,54400.0],["2021-05-19",72.7289,73.3625,72.1949,73.1543,46800.0],["2021-05-20",73.3082,73.7246,72.4121,73.0186,47700.0],["2021-05-21",73.444,73.7608,72.5117,72.8828,78600.0],["2021-05-24",73.3263,73.6431,72.5117,73.1905,76000.0],["2021-05-25",73.5436,78.8477,72.6746,76.7568,407100.0],["2021-05-26",76.6573,77.2547,74.8289,76.8383,1029800.0],["2021-05-27",76.6663,77.1098,76.0689,76.8473,119300.0],["2021-05-28",76.6844,78.1055,76.6844,77.8068,109600.0],["2021-06-01",78.0421,78.5219,77.0917,77.4719,106700.0],["2021-06-02",77.7797,78.0784,76.7568,76.9922,70000.0],["2021-06-03",76.6573,78.1508,76.4672,77.834,86900.0],["2021-06-04",77.3271,78.2865,76.7478,77.6529,102800.0],["2021-06-07",77.6529,79.5356,77.6439,79.418,93100.0],["2021-06-08",79.608,79.9158,79.0016,79.6533,65300.0],["2021-06-09",79.8796,80.2054,78.5128,78.7934,102100.0],["2021-06-10",79.074,79.2279,77.671,78.0512,130400.0],["2021-06-11",78.2594,78.9654,77.3452,78.6577,67000.0],["2021-06-14",78.6576,79.418,77.6529,78.6214,97800.0],["2021-06-15",78.8839,79.0107,77.6982,78.2051,135800.0],["2021-06-16",78.2413,78.9111,77.6439,78.1236,89900.0],["2021-06-17",77.9969,79.599,77.6801,78.9744,102500.0],["2021-06-18",78.6395,78.6395,76.1232,76.2681,202300.0],["2021-06-21",76.7568,77.7977,76.431,77.6167,108100.0],["2021-06-22",77.4085,78.2141,75.7521,76.2409,371000.0],["2021-06-23",75.9965,75.9965,72.8466,74.2405,1188500.0],["2021-06-24",74.8379,75.8155,74.2224,75.2724,143900.0],["2021-06-25",75.2271,75.2271,73.9961,75.0099,544600.0],["2021-06-28",75.2724,76.7116,75.1185,75.7974,88500.0],["2021-06-29",75.8969,75.8969,74.1138,74.4396,65400.0],["2021-06-30",74.6116,74.6388,73.797,73.978,78000.0],["2021-07-01",74.503,75.4263,74.2224,74.9918,65500.0],["2021-07-02",75.037,75.5711,74.4306,75.0914,76600.0],["2021-07-06",75.3991,75.4081,73.3354,74.6931,75000.0],["2021-07-07",74.7655,75.8064,74.4306,75.5077,72800.0],["2021-07-08",74.8379,75.5892,74.6026,74.9737,48200.0],["2021-07-09",75.3176,76.3857,75.2,76.1685,82800.0],["2021-07-12",75.915,77.2909,74.9918,77.137,140200.0],["2021-07-13",86.1704,88.569,84.3239,87.673,1711900.0],["2021-07-14",87.673,88.0622,79.065,82.0972,3638300.0],["2021-07-15",81.5179,82.4412,80.1874,82.3778,291000.0],["2021-07-16",83.0929,86.5506,82.7851,85.9803,329600.0],["2021-07-19",85.392,85.7088,83.4368,85.2019,207300.0],["2021-07-20",84.8399,88.4424,84.8399,86.7497,161500.0],["2021-07-21",87.2204,88.1436,86.1795,86.3786,84000.0],["2021-07-22",86.3514,86.3786,84.9847,86.0889,84600.0],["2021-07-23",86.5234,87.4829,85.5821,87.2113,82500.0],["2021-07-26",87.7091,88.1436,85.8988,87.3109,79000.0],["2021-07-27",87.0574,89.438,87.0574,89.2117,61700.0],["2021-07-28",89.3475,90.2707,88.8859,89.8725,71700.0],["2021-07-29",90.0354,92.0267,90.0263,91.6466,87700.0],["2021-07-30",91.8366,93.4659,91.8366,92.0901,114500.0],["2021-08-02",92.8323,94.7693,91.8729,94.0452,143100.0],["2021-08-03",93.8732,96.2357,93.1039,96.2357,149000.0],["2021-08-04",96.3081,97.6206,95.4844,96.815,140900.0],["2021-08-05",96.8783,99.7658,96.1995,99.6391,108100.0],["2021-08-06",99.7205,100.3722,97.5481,98.1636,165400.0],["2021-08-09",98.0641,98.7792,94.6879,95.9279,163800.0],["2021-08-10",96.0185,97.4848,95.2853,96.0366,97800.0],["2021-08-11",95.946,97.5572,95.4392,95.5568,94200.0],["2021-08-12",96.0315,96.6667,94.77,96.3582,95200.0],["2021-08-13",96.5215,98.7993,96.5215,98.7902,65600.0],["2021-08-16",98.7902,99.2712,97.9191,98.6178,77700.0],["2021-08-17",98.2004,98.8356,94.7972,96.8119,177800.0],["2021-08-18",96.8119,97.6105,95.2601,95.4416,71800.0],["2021-08-19",95.2692,96.576,94.5432,96.4308,69200.0],["2021-08-20",96.2402,98.1913,96.2402,97.8192,45000.0],["2021-08-23",98.3183,99.4709,97.4381,98.0007,55700.0],["2021-08-24",98.1913,98.2004,96.3945,98.0189,56500.0],["2021-08-25",98.0098,98.4,97.2838,97.9463,37600.0],["2021-08-26",97.792,97.8646,97.0297,97.4018,49300.0],["2021-08-27",97.7738,99.2349,97.0206,97.2021,99700.0],["2021-08-30",97.5651,99.7703,97.2656,99.4981,95600.0],["2021-08-31",100.2785,102.5382,98.0642,99.2894,80400.0],["2021-09-01",99.9065,102.8558,99.4618,102.1117,93300.0],["2021-09-02",102.3839,103.9267,102.1752,102.9284,63400.0],["2021-09-03",103.0827,103.0827,101.7124,102.1752,57800.0],["2021-09-07",102.511,102.638,100.7051,102.0119,67900.0],["2021-09-08",102.0119,105.2063,102.0119,104.6255,63400.0],["2021-09-09",104.7344,105.6328,103.4094,103.5818,97800.0],["2021-09-10",103.8178,105.0701,101.0227,101.2858,69200.0],["2021-09-13",102.0844,104.2261,98.9354,99.4073,123000.0],["2021-09-14",100.1878,100.7867,97.9009,98.7993,92800.0],["2021-09-15",99.244,100.2694,97.7285,98.155,112200.0],["2021-09-16",98.037,100.0607,96.83,97.2021,78600.0],["2021-09-17",97.7829,99.7613,95.496,95.9588,534800.0],["2021-09-20",94.9878,97.5379,94.8698,96.2039,88900.0],["2021-09-21",96.5124,98.3547,96.5124,96.8301,95800.0],["2021-09-22",96.8845,97.9644,96.4398,96.5306,79900.0],["2021-09-23",96.9117,97.1023,95.006,95.4325,116300.0],["2021-09-24",95.3327,95.9951,94.5431,94.9878,85300.0],["2021-09-27",94.6339,96.4852,94.1257,94.8063,94600.0],["2021-09-28",94.6974,95.2691,92.7191,94.0077,75800.0],["2021-09-29",94.5341,95.6321,92.8824,94.0894,70900.0],["2021-09-30",94.3253,95.7773,93.2363,93.2726,62300.0],["2021-10-01",93.3815,94.0803,91.4213,92.5648,88100.0],["2021-10-04",92.0203,94.9243,91.6755,94.7065,64600.0],["2021-10-05",94.5885,95.9225,94.0622,95.015,71500.0],["2021-10-06",94.8336,96.7756,94.0531,96.5124,92600.0],["2021-10-07",96.9934,99.1805,95.7047,95.8772,101200.0],["2021-10-08",95.9225,96.2402,93.917,94.8154,57000.0],["2021-10-11",94.8426,95.4597,93.3362,94.1348,48400.0],["2021-10-12",94.6157,95.9225,94.5431,94.9878,42000.0],["2021-10-13",95.133,95.6322,93.7536,95.0967,61300.0],["2021-10-14",96.1857,97.3019,95.3871,96.2674,82400.0],["2021-10-15",96.9299,97.3564,95.5959,95.6685,80200.0],["2021-10-18",95.2419,96.8028,94.2346,96.2583,59300.0],["2021-10-19",96.7575,97.0932,95.1058,95.6685,53900.0],["2021-10-20",95.7955,97.2112,95.4507,95.977,46500.0],["2021-10-21",96.6758,99.7159,95.3417,97.0025,74400.0],["2021-10-22",96.8663,98.6904,96.5759,98.2276,50600.0],["2021-10-25",98.7358,100.4419,97.5288,98.9173,87400.0],["2021-10-26",98.9627,99.5525,98.2821,98.7721,73700.0],["2021-10-27",99.0353,99.1986,97.0025,97.0841,72900.0],["2021-10-28",97.1205,99.126,96.821,98.8901,96000.0],["2021-10-29",98.2094,100.2331,97.2203,99.9337,95400.0],["2021-11-01",97.3382,98.3456,90.7589,91.7662,214500.0],["2021-11-02",92.22,92.465,90.5865,91.4213,119600.0],["2021-11-03",92.6465,93.4541,90.2597,92.111,110700.0],["2021-11-04",92.3379,92.9459,91.4213,92.2472,69100.0],["2021-11-05",93.2727,95.0332,92.3742,93.8081,109900.0],["2021-11-08",92.4559,93.4451,89.8605,93.2817,144600.0],["2021-11-09",94.044,94.6611,93.1274,93.4723,77600.0],["2021-11-10",94.082,96.4846,94.082,96.0478,67400.0],["2021-11-11",96.3117,96.3117,95.0922,95.7839,48800.0],["2021-11-12",96.4027,96.976,95.2742,96.1206,26300.0],["2021-11-15",96.5769,97.0605,95.7647,96.2392,77900.0],["2021-11-16",96.44,97.4256,96.2027,97.0331,55300.0],["2021-11-17",96.951,98.5571,96.3487,98.0369,79200.0],["2021-11-18",98.2742,98.2742,96.9145,97.9913,72200.0],["2021-11-19",97.9913,101.8697,97.9913,100.9207,84500.0],["2021-11-22",101.0028,104.1147,100.5739,101.377,69300.0],["2021-11-23",101.742,101.742,99.5244,100.1359,53700.0],["2021-11-24",100.5283,101.1945,97.17,97.4164,63900.0],["2021-11-26",96.0293,97.3069,93.2825,95.427,88700.0],["2021-11-29",96.3031,97.0605,95.1806,96.3761,76800.0],["2021-11-30",96.0658,96.6499,93.5928,94.0308,92000.0],["2021-12-01",94.9981,96.7594,92.1692,92.452,101200.0],["2021-12-02",93.1182,95.4635,92.5707,94.697,97700.0],["2021-12-03",95.3997,95.8012,92.6072,93.7662,71600.0],["2021-12-06",94.5053,94.6605,92.9996,93.9943,71800.0],["2021-12-07",94.9342,95.2262,93.3555,94.195,79000.0],["2021-12-08",94.1494,95.0346,93.5015,94.1494,62500.0],["2021-12-09",94.1494,94.1494,91.4482,91.4665,68200.0],["2021-12-10",92.1692,94.9616,90.8459,91.8498,79900.0],["2021-12-13",89.541,93.9669,89.541,92.6346,165600.0],["2021-12-14",92.6346,93.1547,91.1106,91.3296,97400.0],["2021-12-15",91.6581,93.976,91.1106,92.7441,219400.0],["2021-12-16",93.2278,97.1244,93.2278,94.9434,153400.0],["2021-12-17",94.3137,100.1815,94.1677,98.8309,649000.0],["2021-12-20",94.5783,100.1358,94.1585,99.3693,156800.0],["2021-12-21",99.7435,101.4865,98.8948,100.9754,117200.0],["2021-12-22",101.1214,103.5854,100.8568,103.4211,73600.0],["2021-12-23",103.9413,104.8265,101.9519,102.5998,74700.0],["2021-12-27",102.8462,103.9595,101.9062,103.7496,80300.0],["2021-12-28",103.9139,104.434,102.4994,103.7587,66800.0],["2021-12-29",104.0873,107.0623,104.0325,106.3322,91500.0],["2021-12-30",106.5238,108.933,106.3322,108.5223,111500.0],["2021-12-31",108.3672,110.8129,108.2851,109.7817,91200.0],["2022-01-03",109.5992,110.5117,106.9984,108.714,124700.0],["2022-01-04",108.0934,109.9186,108.0934,108.5497,173300.0],["2022-01-05",107.7193,108.8691,107.6463,108.0022,118400.0],["2022-01-06",107.6828,108.2668,105.9033,106.2866,138100.0],["2022-01-07",105.4653,105.4653,102.2713,102.3899,120000.0],["2022-01-10",100.9481,101.4956,99.4241,100.0264,90700.0],["2022-01-11",99.8621,99.8621,97.8362,98.8857,76700.0],["2022-01-12",98.8492,98.9952,97.4073,97.4256,63600.0],["2022-01-13",97.0696,97.5259,95.1168,95.5457,79300.0],["2022-01-14",95.5457,95.5457,92.5889,93.173,80500.0],["2022-01-18",92.4612,93.0635,89.7235,90.2528,132100.0],["2022-01-19",90.2893,90.8551,88.9843,89.3128,121000.0],["2022-01-20",90.0246,91.9593,89.2946,90.2345,118200.0],["2022-01-21",89.7144,91.5851,89.2124,89.322,103900.0],["2022-01-24",88.7836,90.9007,87.3691,90.2072,121500.0],["2022-01-25",89.7417,96.1206,89.7417,94.4871,409900.0],["2022-01-26",94.5601,95.2901,90.2437,91.5486,216300.0],["2022-01-27",91.8133,95.1168,90.5904,90.7456,234900.0],["2022-01-28",90.5083,91.9867,89.5775,91.2384,250500.0],["2022-01-31",91.1197,93.7844,90.344,92.3882,1472000.0],["2022-02-01",92.2057,93.4832,88.7927,90.9372,153600.0],["2022-02-02",90.8277,91.7859,89.2307,89.3585,110500.0],["2022-02-03",88.6466,90.2436,88.017,88.1812,100600.0],["2022-02-04",87.6702,89.4223,86.2922,88.6467,122000.0],["2022-02-07",88.6102,90.0064,88.4641,88.7014,126200.0],["2022-02-08",89.1759,93.0452,89.0938,89.8786,78000.0],["2022-02-09",90.2163,90.4627,88.2999,88.8018,83100.0],["2022-02-10",88.0626,89.322,86.7303,87.3052,106400.0],["2022-02-11",87.8727,88.7972,87.3693,88.1656,118100.0],["2022-02-14",88.9711,89.0169,87.3326,88.3395,125400.0],["2022-02-15",88.5592,89.1725,87.1862,88.1473,109800.0],["2022-02-16",88.605,88.605,86.5729,88.1748,131100.0],["2022-02-17",88.1107,89.1816,87.4699,88.6141,64500.0],["2022-02-18",88.3578,89.1725,87.9002,88.6416,86600.0],["2022-02-22",88.7514,90.3075,88.0741,89.5478,65700.0],["2022-02-23",89.4196,90.1702,87.232,87.7354,72800.0],["2022-02-24",87.2594,89.6485,86.8292,89.6027,79400.0],["2022-02-25",89.6485,91.5798,88.6233,89.9871,69400.0],["2022-02-28",89.6576,91.7171,87.891,91.5249,194400.0],["2022-03-01",91.7446,93.5844,90.8109,91.2411,173500.0],["2022-03-02",91.3968,92.1931,90.7011,92.1565,102600.0],["2022-03-03",92.8064,95.2412,92.3121,94.875,87800.0],["2022-03-04",94.811,97.9231,93.9597,97.5295,106000.0],["2022-03-07",97.7034,97.9689,96.4037,97.5936,122100.0],["2022-03-08",98.216,98.2344,94.335,95.0947,137300.0],["2022-03-09",95.47,95.6348,93.1634,93.74,93900.0],["2022-03-10",93.0901,93.5295,91.2961,92.2572,61800.0],["2022-03-11",92.4494,92.486,90.4723,90.9757,93300.0],["2022-03-14",91.4792,91.4792,89.0901,90.1611,121300.0],["2022-03-15",90.5638,92.7057,90.4265,92.3121,106800.0],["2022-03-16",91.9917,92.5501,90.3716,91.1222,142200.0],["2022-03-17",90.9299,94.3808,90.9299,93.6851,80200.0],["2022-03-18",94.2801,95.2412,93.8682,94.7194,186000.0],["2022-03-21",94.216,95.3052,94.1153,94.8659,59100.0],["2022-03-22",95.2503,95.5524,93.2732,93.5112,51900.0],["2022-03-23",94.1153,94.1153,91.6439,91.8544,51500.0],["2022-03-24",91.7812,94.8476,91.7812,93.6943,57000.0],["2022-03-25",94.1336,95.5158,93.4837,93.8224,38700.0],["2022-03-28",93.6485,94.4998,93.0169,94.0146,47100.0],["2022-03-29",94.3899,97.2549,93.6027,96.7424,84100.0],["2022-03-30",96.6233,97.7675,96.1657,96.5227,69300.0],["2022-03-31",96.0375,97.9048,96.0375,96.2664,82100.0],["2022-04-01",96.2023,100.2389,96.2023,99.8179,149000.0],["2022-04-04",99.1039,99.1039,94.0604,94.7103,146400.0],["2022-04-05",94.4266,96.8705,94.4266,94.8201,67000.0],["2022-04-06",94.7378,96.7515,94.1977,96.1749,57400.0],["2022-04-07",96.184,96.9437,94.518,94.8659,89300.0],["2022-04-08",94.573,95.1863,92.4952,93.081,136600.0],["2022-04-11",93.2458,93.7766,91.9185,92.605,63300.0],["2022-04-12",92.7057,93.9414,92.129,92.367,58400.0],["2022-04-13",92.8888,92.8888,89.9597,90.7011,78000.0],["2022-04-14",90.9482,90.9482,87.2228,87.6347,74200.0],["2022-04-18",87.232,87.4516,85.0718,85.685,63100.0],["2022-04-19",85.804,88.2114,85.4196,86.2159,69100.0],["2022-04-20",86.3624,89.0077,86.2251,87.8269,55000.0],["2022-04-21",87.6805,88.9528,86.0512,86.1793,60400.0],["2022-04-22",86.1793,87.8452,85.5569,86.1702,69300.0],["2022-04-25",86.3166,87.6347,83.058,84.6232,97700.0],["2022-04-26",84.1747,84.9619,82.6553,83.2228,75600.0],["2022-04-27",83.177,83.7903,81.3006,81.6667,140300.0],["2022-04-28",82.2617,83.4516,81.6392,82.4356,92400.0],["2022-04-29",82.6553,82.6553,80.2754,81.4195,335000.0],["2022-05-02",80.3669,83.1587,77.9504,78.2891,192300.0],["2022-05-03",78.6552,80.8795,77.8039,79.5523,73600.0],["2022-05-04",79.2868,81.5385,78.7834,81.4928,87200.0],["2022-05-05",80.6049,80.7605,78.8108,79.3326,74500.0],["2022-05-06",79.7079,81.0992,78.6186,80.8886,86300.0],["2022-05-09",80.1381,81.0168,79.3966,80.7697,116400.0],["2022-05-10",80.7971,82.1701,78.7468,80.7239,91800.0],["2022-05-11",79.7262,82.3715,79.7262,81.1266,59300.0],["2022-05-12",81.1817,83.147,80.9522,82.7154,82600.0],["2022-05-13",82.7521,84.0562,82.6511,83.7347,70000.0],["2022-05-16",83.5695,84.1939,81.9348,82.2654,91400.0],["2022-05-17",82.4491,82.4491,80.1899,81.7511,97700.0],["2022-05-18",81.5766,83.1654,80.4287,81.2185,129100.0],["2022-05-19",81.2001,82.348,80.0154,81.7787,126900.0],["2022-05-20",82.3113,82.394,80.2634,81.9991,57200.0],["2022-05-23",82.2654,82.8072,80.897,81.5307,79100.0],["2022-05-24",81.494,81.8246,79.8685,81.6777,141400.0],["2022-05-25",81.6317,82.394,79.9787,80.2909,114900.0],["2022-05-26",80.7318,80.7318,77.0859,77.3431,101300.0],["2022-05-27",77.5451,80.1348,77.2145,79.9695,121300.0],["2022-05-31",79.8318,79.8318,76.7829,78.0869,121600.0],["2022-06-01",79.7858,79.7858,76.9114,77.6369,141100.0],["2022-06-02",77.9767,80.5756,76.7002,80.1807,76300.0],["2022-06-03",80.3828,80.8603,79.2716,79.6022,41800.0],["2022-06-06",79.6757,80.8144,78.5093,80.0338,160800.0],["2022-06-07",79.9144,80.7777,78.7757,80.4471,69200.0],["2022-06-08",80.0521,80.0521,78.041,78.1787,58300.0],["2022-06-09",78.0777,78.9042,76.2319,76.5992,83400.0],["2022-06-10",76.14,78.0961,75.2125,77.141,89100.0],["2022-06-13",76.0666,78.7389,72.6411,72.9993,126600.0],["2022-06-14",72.7421,73.5227,69.583,71.5116,151200.0],["2022-06-15",72.136,74.1564,71.8789,72.8156,96100.0],["2022-06-16",72.0534,73.0544,71.6218,71.8789,110800.0],["2022-06-17",72.035,74.4227,72.035,73.7432,281300.0],["2022-06-21",74.2574,76.5533,73.0636,74.3584,129900.0],["2022-06-22",74.0278,76.2135,74.0278,75.1482,79000.0],["2022-06-23",75.1574,77.4992,75.0748,77.4992,111700.0],["2022-06-24",81.7236,82.3389,78.8124,78.9594,348900.0],["2022-06-27",79.4093,80.493,78.794,79.3818,195500.0],["2022-06-28",79.2624,80.0246,78.5277,78.8583,95200.0],["2022-06-29",79.0144,79.492,78.0043,79.3726,66900.0],["2022-06-30",79.1063,80.5848,78.8216,80.5205,94700.0],["2022-07-01",80.5756,83.2572,80.392,83.147,108300.0],["2022-07-05",82.4766,83.0827,79.0879,82.2378,154000.0],["2022-07-06",82.2654,83.9551,81.5674,83.4409,74200.0],["2022-07-07",83.4225,83.9276,82.4766,82.4766,56500.0],["2022-07-08",82.4766,82.4766,81.1358,81.7144,46700.0],["2022-07-11",81.7236,82.1368,81.044,81.5583,45300.0],["2022-07-12",81.5583,82.1644,79.9603,80.1716,72500.0],["2022-07-13",79.7032,80.842,79.6022,80.392,43800.0],["2022-07-14",79.5103,80.8236,79.2716,80.5756,40700.0],["2022-07-15",81.494,82.7613,79.5104,81.8338,71000.0],["2022-07-18",81.8521,82.1093,80.1165,80.3369,86400.0],["2022-07-19",80.6583,82.1001,80.1716,82.0083,93000.0],["2022-07-20",82.146,82.8072,81.5491,82.0817,69900.0],["2022-07-21",82.0817,82.2103,81.3195,82.0542,68000.0],["2022-07-22",82.6144,83.4133,82.0266,82.7888,61900.0],["2022-07-25",83.0552,84.1296,82.6786,83.8449,59700.0],["2022-07-26",84.0194,85.4337,83.7348,85.4153,71000.0],["2022-07-27",85.4153,85.7,83.9276,84.7174,77700.0],["2022-07-28",85.2316,87.5459,84.9561,87.5275,51300.0],["2022-07-29",87.7387,87.9224,86.0306,87.3438,180900.0],["2022-08-01",86.3796,86.8663,80.9613,81.2919,146100.0],["2022-08-02",81.494,84.4786,81.494,83.2756,81700.0],["2022-08-03",83.8541,85.0296,82.7337,84.8,78800.0],["2022-08-04",85.2684,86.6551,85.0572,85.9388,79900.0],["2022-08-05",86.1408,86.1408,83.4592,85.0204,63000.0],["2022-08-08",85.0204,86.2969,83.5694,84.6072,73000.0],["2022-08-09",84.7633,86.0214,84.3041,84.6072,74100.0],["2022-08-10",85.4521,86.0214,84.5613,85.3602,74200.0],["2022-08-11",86.1248,86.4196,84.6325,84.7061,59400.0],["2022-08-12",85.2128,86.6683,84.8996,86.521,80200.0],["2022-08-15",86.3091,88.2805,86.2814,88.1331,68400.0],["2022-08-16",88.52,88.6121,87.433,87.7462,86800.0],["2022-08-17",87.3869,87.7922,86.0696,87.3224,74000.0],["2022-08-18",88.0133,88.0962,86.5854,86.9447,74600.0],["2022-08-19",86.9171,87.1842,85.5813,86.7881,258500.0],["2022-08-22",86.5854,87.4514,85.1023,85.4339,71100.0],["2022-08-23",85.5352,85.7103,82.9835,83.5546,54500.0],["2022-08-24",83.2875,83.9968,82.919,83.6928,66000.0],["2022-08-25",84.31,84.9825,83.5546,84.8812,58100.0],["2022-08-26",85.0378,85.1207,83.2322,83.6007,45800.0],["2022-08-29",83.5178,83.8126,82.1452,83.3151,52100.0],["2022-08-30",83.5086,84.0797,81.4174,81.5372,57700.0],["2022-08-31",82.007,82.5044,81.2147,81.7767,59900.0],["2022-09-01",81.5279,82.8361,81.1686,82.311,51000.0],["2022-09-02",82.919,83.7204,82.1083,82.182,65200.0],["2022-09-06",82.1267,82.1267,80.0448,80.7541,71500.0],["2022-09-07",80.5607,81.8964,80.2198,81.8872,79600.0],["2022-09-08",81.4266,82.0162,80.8647,81.4266,97400.0],["2022-09-09",82.1544,82.1544,80.7449,81.4174,81600.0],["2022-09-12",81.6753,82.8453,81.3529,82.4215,53100.0],["2022-09-13",81.6845,82.2649,80.7818,81.1963,87300.0],["2022-09-14",81.5556,85.0746,80.9292,84.614,143100.0],["2022-09-15",83.8863,86.263,82.2741,82.7071,104100.0],["2022-09-16",82.5228,86.3551,81.9885,82.053,458900.0],["2022-09-19",81.4819,81.832,79.4184,80.8647,104200.0],["2022-09-20",80.533,80.837,79.1051,79.5105,66000.0],["2022-09-21",79.621,80.9476,78.276,78.3682,63900.0],["2022-09-22",78.0918,78.3313,76.9495,77.8799,54600.0],["2022-09-23",77.5022,77.926,76.4428,77.5575,58200.0],["2022-09-26",76.8666,76.9311,75.1439,75.3189,87300.0],["2022-09-27",75.6874,76.0375,73.0988,73.5686,114300.0],["2022-09-28",73.7805,75.3005,72.85,74.5543,95100.0],["2022-09-29",74.02,74.02,71.938,72.4539,65200.0],["2022-09-30",72.371,73.3751,71.0076,71.1182,112300.0],["2022-10-03",72.2328,75.3926,71.5972,75.0702,88700.0],["2022-10-04",75.2821,76.9495,74.8215,75.5308,87100.0],["2022-10-05",74.6004,74.6004,72.3618,73.1172,65800.0],["2022-10-06",72.9514,75.9361,70.0588,70.4365,108100.0],["2022-10-07",70.2522,70.6483,68.3545,69.1652,112200.0],["2022-10-10",69.3402,71.4129,69.2204,70.0219,74000.0],["2022-10-11",69.8284,72.979,69.4047,72.3802,114200.0],["2022-10-12",72.3157,73.0435,71.2011,71.4774,88000.0],["2022-10-13",70.1693,74.5359,70.1693,74.4898,138800.0],["2022-10-14",74.8399,75.8072,74.2319,74.6372,127900.0],["2022-10-17",75.1992,78.4234,75.1992,77.0784,170500.0],["2022-10-18",77.9536,79.0959,76.6178,77.318,78100.0],["2022-10-19",76.3507,77.0508,75.3097,76.1388,87100.0],["2022-10-20",75.9822,76.8942,72.7764,72.8132,128300.0],["2022-10-21",73.237,76.0006,72.2144,73.9095,305000.0],["2022-10-24",74.9044,77.6957,74.5175,77.0784,133200.0],["2022-10-25",77.5114,80.3764,77.5114,79.4828,91800.0],["2022-10-26",79.5934,80.6436,78.0549,78.9946,88000.0],["2022-10-27",79.9711,81.3621,79.0406,80.6067,59500.0],["2022-10-28",80.4777,82.965,79.8789,82.8545,102100.0],["2022-10-31",81.9056,84.8443,81.7398,82.4215,425200.0],["2022-11-01",83.1217,83.1217,80.4409,81.1318,94200.0],["2022-11-02",81.1963,81.8227,78.1655,79.0499,116600.0],["2022-11-03",78.4142,79.5657,78.4142,78.7459,69000.0],["2022-11-04",79.0591,81.1042,78.3313,80.9568,59600.0],["2022-11-07",80.8739,81.141,78.4971,80.2567,96900.0],["2022-11-08",80.054,81.9057,80.054,80.9568,84500.0],["2022-11-09",80.1922,81.012,79.6486,80.0079,97300.0],["2022-11-10",82.3018,83.9139,81.7398,82.8545,105000.0],["2022-11-11",83.1309,83.1677,80.3488,81.9333,56200.0],["2022-11-14",81.6569,83.4901,81.3805,82.3662,66600.0],["2022-11-15",83.0624,84.9113,82.7018,84.6617,87700.0],["2022-11-16",84.1347,86.1316,84.1347,85.4105,58600.0],["2022-11-17",84.8466,85.2533,83.3674,84.597,70300.0],["2022-11-18",86.0483,86.9266,85.7155,86.6123,79100.0],["2022-11-21",86.6123,87.5737,84.6709,86.1408,90100.0],["2022-11-22",87.1669,87.1669,85.808,86.7787,59700.0],["2022-11-23",87.0005,88.5814,86.1963,87.4073,74700.0],["2022-11-25",87.5922,88.1839,87.2132,87.5922,28600.0],["2022-11-28",87.509,87.509,85.2626,85.3735,94000.0],["2022-11-29",84.9298,85.6231,83.654,84.0423,56500.0],["2022-11-30",83.654,86.7787,82.1841,86.3904,105900.0],["2022-12-01",86.603,87.2224,84.1902,84.8466,67400.0],["2022-12-02",84.1347,85.6416,83.238,84.1625,54200.0],["2022-12-05",83.4321,83.8666,82.5632,83.6263,58600.0],["2022-12-06",83.201,83.5523,82.0085,82.8775,100900.0],["2022-12-07",83.3397,84.07,82.822,83.3767,51300.0],["2022-12-08",83.2565,84.2826,82.9607,83.9776,39800.0],["2022-12-09",83.2195,84.9298,83.2195,84.7356,87100.0],["2022-12-12",85.2348,85.2348,83.238,84.2087,59000.0],["2022-12-13",85.2071,86.603,83.7557,84.5322,94100.0],["2022-12-14",85.1516,86.4829,83.6263,84.0423,57400.0],["2022-12-15",83.7557,83.8759,81.2966,81.4261,81000.0],["2022-12-16",80.1318,81.8051,79.2536,81.2782,212000.0],["2022-12-19",81.2042,82.3321,80.1781,81.1857,63300.0],["2022-12-20",80.4277,81.3336,79.9747,80.3352,126200.0],["2022-12-21",80.289,82.2858,80.289,81.3151,90400.0],["2022-12-22",80.8622,81.1118,77.9594,78.6619,161400.0],["2022-12-23",78.662,80.2613,77.7098,79.5494,75500.0],["2022-12-27",79.346,79.346,78.0703,78.0703,95300.0],["2022-12-28",78.2275,79.2259,75.9718,76.3231,142500.0],["2022-12-29",76.2676,78.1443,75.6205,76.8408,275700.0],["2022-12-30",76.3785,77.2568,71.821,72.7269,237700.0],["2023-01-03",73.1892,74.7515,72.3294,74.0304,183700.0],["2023-01-04",74.3817,76.2676,73.827,75.4171,130400.0],["2023-01-05",74.8532,75.223,71.3865,71.7563,171800.0],["2023-01-06",72.4496,74.1044,72.1908,73.975,130100.0],["2023-01-09",74.696,75.3339,73.1799,73.9472,161600.0],["2023-01-10",73.0228,75.4726,72.6992,75.0936,119500.0],["2023-01-11",75.5003,76.0365,74.8255,75.6482,88100.0],["2023-01-12",75.8424,75.8424,74.5111,75.186,121200.0],["2023-01-13",74.8347,76.0272,73.6699,75.6297,102700.0],["2023-01-17",76.2769,76.9055,74.7608,75.1675,161500.0],["2023-01-18",75.0751,75.5835,73.9102,74.6775,149900.0],["2023-01-19",74.4187,75.565,73.7254,73.7901,138300.0],["2023-01-20",74.3817,74.5944,73.1522,74.5481,147900.0],["2023-01-23",74.4187,76.3046,73.6699,76.018,146200.0],["2023-01-24",75.9071,76.7668,75.3339,76.6466,132600.0],["2023-01-25",76.3416,79.1612,76.092,79.1149,239700.0],["2023-01-26",79.3738,81.4908,78.5233,79.5587,351600.0],["2023-01-27",79.5309,80.3722,78.5418,79.4385,195300.0],["2023-01-30",78.3384,79.041,76.5912,76.7206,239200.0],["2023-01-31",76.9147,77.8854,76.0642,77.5249,2992500.0],["2023-02-01",77.5988,80.6403,77.0349,79.8545,149200.0],["2023-02-02",80.7512,83.2473,80.0117,82.2119,129600.0],["2023-02-03",81.7866,83.4691,80.7512,82.785,143300.0],["2023-02-06",82.5724,83.7187,82.2858,83.2842,139500.0],["2023-02-07",82.822,83.3027,81.2967,82.1472,92900.0],["2023-02-08",81.6295,82.6833,79.5864,79.5864,86200.0],["2023-02-09",79.9932,80.5663,77.0811,78.1073,84800.0],["2023-02-10",78.4031,79.0133,77.3862,78.5695,89700.0],["2023-02-13",78.8599,79.9177,78.5259,79.4445,86100.0],["2023-02-14",79.4445,79.862,77.997,79.194,105800.0],["2023-02-15",79.129,80.2425,78.7486,79.4816,122300.0],["2023-02-16",78.8878,79.2311,77.9785,78.3867,56500.0],["2023-02-17",78.8785,80.6971,77.997,79.9548,76800.0],["2023-02-21",79.6115,80.094,78.7579,79.2032,163200.0],["2023-02-22",79.6115,80.3538,78.6372,78.9713,156000.0],["2023-02-23",79.0641,79.4445,77.7465,78.2104,68900.0],["2023-02-24",77.6815,77.8764,76.3825,77.2083,80200.0],["2023-02-27",77.5052,79.7878,73.2834,73.4411,107200.0],["2023-02-28",73.2834,73.2834,70.9545,70.9823,151300.0],["2023-03-01",70.7132,71.1493,69.8503,71.1215,132500.0],["2023-03-02",70.6575,71.5854,70.6575,71.2235,88900.0],["2023-03-03",71.6318,71.6318,70.1287,70.4534,66000.0],["2023-03-06",70.7596,71.3349,68.477,69.2936,82400.0],["2023-03-07",69.609,70.2121,68.9131,69.4513,166200.0],["2023-03-08",69.5534,70.2307,69.0245,70.2307,73300.0],["2023-03-09",70.4905,71.0287,68.9224,69.1544,91800.0],["2023-03-10",69.275,69.6554,67.4007,67.7254,93000.0],["2023-03-13",67.6791,70.5184,67.6791,68.1059,145000.0],["2023-03-14",69.3214,70.4163,69.1173,69.8503,170000.0],["2023-03-15",69.4049,70.472,68.876,70.2678,122200.0],["2023-03-16",69.9895,71.8545,69.8688,71.2792,93900.0],["2023-03-17",71.2421,71.5761,69.4698,70.7132,488300.0],["2023-03-20",70.7874,71.6782,70.5462,70.8802,73800.0],["2023-03-21",71.2607,71.539,68.5977,69.5719,126500.0],["2023-03-22",69.3771,70.2957,68.5049,68.6162,107600.0],["2023-03-23",68.7832,69.9987,68.1059,69.1173,123600.0],["2023-03-24",69.0059,72.0308,69.0059,71.9194,210200.0],["2023-03-27",72.0772,72.1329,70.4256,70.6761,152400.0],["2023-03-28",70.4163,72.1143,69.8224,71.6782,112300.0],["2023-03-29",71.9473,72.5968,71.4184,72.0308,95500.0],["2023-03-30",72.1885,72.6432,71.5483,72.105,57800.0],["2023-03-31",72.4019,72.736,71.6132,72.4854,107800.0],["2023-04-03",72.3555,72.8937,71.604,72.7453,95100.0],["2023-04-04",72.4205,73.2185,72.3741,73.1628,65700.0],["2023-04-05",73.0514,74.2948,73.0514,73.803,64500.0],["2023-04-06",74.0906,75.4917,74.035,75.102,80500.0],["2023-04-10",74.601,74.9257,73.8772,74.3505,67400.0],["2023-04-11",74.3505,75.7237,73.9886,75.4639,71200.0],["2023-04-12",75.6031,76.4104,74.3319,74.4989,62600.0],["2023-04-13",74.5639,75.1299,73.8587,74.7216,43500.0],["2023-04-14",74.4433,74.4433,72.4483,73.237,68900.0],["2023-04-17",72.8102,73.3391,72.0493,73.1164,70800.0],["2023-04-18",73.0978,73.0978,70.7503,71.7524,70100.0],["2023-04-19",71.6132,72.7267,70.6761,72.7081,68300.0],["2023-04-20",72.6061,72.7174,71.8359,72.6432,78300.0],["2023-04-21",73.0793,73.3576,72.2256,73.1906,177100.0],["2023-04-24",72.8937,73.3948,72.5226,72.7174,94700.0],["2023-04-25",72.272,72.8659,70.8338,71.8081,139900.0],["2023-04-26",71.2885,71.4184,69.4235,69.6647,147500.0],["2023-04-27",69.609,69.609,68.5327,68.7275,54800.0],["2023-04-28",68.5976,68.6255,67.3357,67.7162,65800.0],["2023-05-01",67.8739,68.4678,66.9368,67.3543,83300.0],["2023-05-02",67.0852,67.0852,61.7128,64.3665,162400.0],["2023-05-03",64.6542,67.2708,64.515,66.4172,164300.0],["2023-05-04",66.2873,67.3358,65.9254,67.2244,119900.0],["2023-05-05",67.5677,68.644,67.4471,68.5605,80800.0],["2023-05-08",68.1894,68.9039,67.6791,68.709,116400.0],["2023-05-09",68.5513,69.0801,68.1244,68.8575,86200.0],["2023-05-10",69.4049,69.5905,68.4121,68.9688,70300.0],["2023-05-11",68.7852,68.7852,67.0614,67.7696,111800.0],["2023-05-12",67.695,68.543,67.6485,68.4218,81000.0],["2023-05-15",68.8225,69.1393,67.8907,69.0834,85000.0],["2023-05-16",67.8628,69.2605,67.0987,68.0398,124000.0],["2023-05-17",68.0864,69.9686,67.4341,69.8475,190800.0],["2023-05-18",69.3257,71.8602,69.2418,71.1893,507500.0],["2023-05-19",71.6272,72.0372,69.2511,70.155,193100.0],["2023-05-22",70.3041,71.9813,69.6425,71.6831,176900.0],["2023-05-23",71.6552,73.556,71.3384,72.1397,398500.0],["2023-05-24",72.0186,72.9876,71.4129,72.7733,1439600.0],["2023-05-25",72.2329,72.5124,70.7979,72.0931,217100.0],["2023-05-26",71.9627,73.7424,71.5806,73.6958,130500.0],["2023-05-30",74.0312,75.8017,73.7517,74.6556,100800.0],["2023-05-31",74.8885,75.9787,74.3853,75.811,133900.0],["2023-06-01",76.2023,76.2023,72.6708,74.2735,205300.0],["2023-06-02",74.6369,77.218,74.3667,76.8919,126100.0],["2023-06-05",76.3049,77.041,75.0003,76.1278,132900.0],["2023-06-06",76.3701,77.7118,75.7737,77.0316,113300.0],["2023-06-07",77.0316,78.625,77.0316,77.9169,133100.0],["2023-06-08",77.6559,78.3175,76.631,78.0659,101100.0],["2023-06-09",78.3268,78.3268,77.2553,78.0659,85600.0],["2023-06-12",78.0659,78.1684,76.3887,76.4726,192900.0],["2023-06-13",76.4726,77.0969,75.8296,76.1092,137100.0],["2023-06-14",76.5005,76.5751,75.0283,75.429,104500.0],["2023-06-15",75.4289,76.8453,74.9817,76.6403,81400.0],["2023-06-16",77.0969,77.2273,76.3701,76.8826,366400.0],["2023-06-20",77.1155,78.0753,76.0346,77.1994,131000.0],["2023-06-21",77.19,77.19,75.8389,76.1185,89400.0],["2023-06-22",76.2862,76.4539,75.3451,76.3235,108600.0],["2023-06-23",76.2582,76.8546,72.6895,72.9224,171100.0],["2023-06-26",72.9411,75.0096,72.9411,73.8915,77100.0],["2023-06-27",73.8915,74.8046,73.6119,74.5996,86800.0],["2023-06-28",74.6835,74.6835,73.2113,73.7983,134700.0],["2023-06-29",73.7424,75.019,73.7424,74.8419,72200.0],["2023-06-30",75.1494,75.2053,74.1617,75.1587,90200.0],["2023-07-03",75.0655,76.1092,74.5903,75.1215,33900.0],["2023-07-05",74.7021,75.5221,73.8822,73.9567,74800.0],["2023-07-06",73.556,73.556,72.2609,73.2858,83600.0],["2023-07-07",73.3604,73.3604,72.2143,72.2795,76400.0],["2023-07-10",72.6149,73.6399,71.9813,72.2608,78900.0],["2023-07-11",72.5124,73.2206,72.0745,73.1647,68600.0],["2023-07-12",74.0406,75.4942,74.0406,74.7767,99800.0],["2023-07-13",74.7767,75.2426,74.4319,75.2426,61200.0],["2023-07-14",75.0935,76.3142,74.6369,75.3731,63400.0],["2023-07-17",75.3544,76.4074,74.7208,75.7644,82000.0],["2023-07-18",75.6526,76.8173,74.0965,75.2706,63800.0],["2023-07-19",75.1215,76.8639,75.1215,76.7335,77200.0],["2023-07-20",76.8173,77.8703,76.6589,77.5814,83500.0],["2023-07-21",78.0287,78.2523,77.3298,78.0193,147900.0],["2023-07-24",78.1405,78.1405,76.7894,77.3485,68700.0],["2023-07-25",77.3019,78.2057,76.7987,78.1405,80100.0],["2023-07-26",77.7398,78.5971,76.5657,77.2087,80300.0],["2023-07-27",77.4509,77.4509,75.019,76.1185,68100.0],["2023-07-28",76.7148,76.7148,75.3451,75.4942,68800.0],["2023-07-31",76.0719,76.6776,74.9072,74.9351,106000.0],["2023-08-01",74.9071,75.3078,74.376,74.7394,55600.0],["2023-08-02",74.1897,75.0283,73.6585,74.9351,42400.0],["2023-08-03",74.8419,74.8419,73.4629,73.5933,58800.0],["2023-08-04",73.9847,74.9631,73.5374,74.5251,57300.0],["2023-08-07",74.5437,76.2023,74.1524,76.1744,61000.0],["2023-08-08",75.9787,75.9787,73.8728,75.4476,82600.0],["2023-08-09",75.5221,75.9228,74.8606,75.0562,43900.0],["2023-08-10",75.4519,75.7887,74.582,74.741,66900.0],["2023-08-11",74.4604,76.088,74.4604,75.7887,128400.0],["2023-08-14",75.8541,75.957,74.2265,75.9103,75200.0],["2023-08-15",75.7887,76.1816,75.1713,75.1713,56400.0],["2023-08-16",75.3584,75.5922,74.0394,74.161,53200.0],["2023-08-17",74.0488,74.7971,72.814,72.9263,53100.0],["2023-08-18",72.7672,73.9178,72.7672,73.6933,51900.0],["2023-08-21",73.7962,74.3481,72.9543,73.2349,54500.0],["2023-08-22",73.5156,74.4416,73.3753,74.2452,51300.0],["2023-08-23",74.6662,74.8252,73.9926,74.1517,59400.0],["2023-08-24",73.7027,74.3294,72.3369,72.4772,51500.0],["2023-08-25",72.6269,74.4323,72.4118,73.7962,58400.0],["2023-08-28",74.1143,74.1143,72.4492,72.4772,32400.0],["2023-08-29",72.6456,72.7953,71.7102,71.8879,51400.0],["2023-08-30",71.5512,72.0002,70.728,71.1676,59600.0],["2023-08-31",71.2799,71.5512,70.2135,70.4006,72800.0],["2023-09-01",70.6812,70.8777,68.8946,69.0442,62000.0],["2023-09-05",68.4081,68.4081,66.1257,68.3333,89800.0],["2023-09-06",68.3894,68.3894,67.1453,67.4166,49000.0],["2023-09-07",67.5943,68.2772,66.5466,67.8375,60600.0],["2023-09-08",67.8001,67.9311,67.2014,67.4072,40500.0],["2023-09-11",67.6785,68.0994,67.1266,67.7253,53200.0],["2023-09-12",67.8656,67.9872,66.6776,67.2482,74500.0],["2023-09-13",67.2856,69.1845,67.2856,68.9694,59300.0],["2023-09-14",69.3061,70.0264,68.9133,69.1658,90600.0],["2023-09-15",69.2874,69.5868,67.5756,68.4175,298700.0],["2023-09-18",68.6233,68.6233,67.5288,67.6691,41300.0],["2023-09-19",67.6691,68.3052,66.4718,66.556,48700.0],["2023-09-20",66.8272,66.8272,64.5916,64.6945,47800.0],["2023-09-21",64.6383,64.7786,63.8058,63.8526,55900.0],["2023-09-22",63.5252,64.5822,63.4597,63.6281,55300.0],["2023-09-25",63.2539,64.0864,63.0294,63.6094,40400.0],["2023-09-26",63.5906,63.8432,62.4307,63.2726,73200.0],["2023-09-27",63.282,64.0303,62.5804,62.8517,257800.0],["2023-09-28",62.9639,63.7403,61.5888,61.6543,105800.0],["2023-09-29",61.9349,62.1127,61.1492,61.9724,95200.0],["2023-10-02",61.8882,61.8882,59.297,60.1763,108900.0],["2023-10-03",59.8676,60.2418,58.5019,60.1389,85300.0],["2023-10-04",60.3166,60.7002,59.1848,60.4757,77700.0],["2023-10-05",60.3541,62.2156,60.3541,61.963,82600.0],["2023-10-06",61.5795,62.702,61.2053,62.3746,67700.0],["2023-10-09",62.0752,63.4971,62.0752,63.2258,43200.0],["2023-10-10",63.31,63.7123,63.0668,63.151,51000.0],["2023-10-11",63.3568,63.3849,62.571,62.992,34200.0],["2023-10-12",62.7581,62.7581,61.4579,61.8133,54900.0],["2023-10-13",62.3278,62.3278,60.616,60.9153,51300.0],["2023-10-16",60.8966,61.9443,60.326,61.4485,87800.0],["2023-10-17",61.1772,62.9733,60.6908,60.8218,95200.0],["2023-10-18",60.5037,61.9536,58.6796,58.9135,72900.0],["2023-10-19",59.0632,59.746,58.3148,58.7264,63700.0],["2023-10-20",58.9135,59.0632,57.6881,58.0529,175200.0],["2023-10-23",58.6142,61.224,57.9687,60.5131,103800.0],["2023-10-24",60.9434,60.9434,59.8863,59.9238,57700.0],["2023-10-25",59.4373,59.5964,58.8199,59.1286,61100.0],["2023-10-26",59.0912,60.6908,59.0912,60.0266,45900.0],["2023-10-27",60.3447,60.3447,58.9041,59.3999,54500.0],["2023-10-30",59.1848,59.6805,58.9135,59.1099,41400.0],["2023-10-31",59.138,59.4654,58.1745,59.428,51000.0],["2023-11-01",59.3625,60.2044,58.6422,59.8115,81600.0],["2023-11-02",60.2979,61.4766,59.4841,61.4204,56700.0],["2023-11-03",62.5804,64.4232,62.4026,63.6468,61800.0],["2023-11-06",63.4971,64.2454,62.6926,63.5065,89800.0],["2023-11-07",62.5991,62.6646,60.5318,61.4017,82000.0],["2023-11-08",61.5327,61.5327,58.7919,59.3719,71100.0],["2023-11-09",60.1108,60.1108,58.5019,59.2409,119200.0],["2023-11-10",59.2128,59.8396,57.5852,57.6974,90600.0],["2023-11-13",57.5291,58.8667,57.3794,57.9687,64200.0],["2023-11-14",59.5028,62.2436,59.2783,62.2062,81500.0],["2023-11-15",62.3425,62.9159,61.6845,61.7879,44100.0],["2023-11-16",62.2485,62.6057,61.5811,61.7033,39700.0],["2023-11-17",62.0793,62.1357,61.3837,61.6939,72000.0],["2023-11-20",61.5529,61.5529,59.4848,59.6916,53800.0],["2023-11-21",59.4002,60.8197,58.7516,60.5847,70400.0],["2023-11-22",61.1957,62.0323,60.1335,61.4119,171800.0],["2023-11-24",61.2897,62.0417,61.2897,61.5811,41500.0],["2023-11-27",61.4119,61.7127,60.9325,61.6469,75600.0],["2023-11-28",61.3837,61.3837,59.7104,59.9642,47900.0],["2023-11-29",60.5189,60.5753,59.4848,59.9925,76500.0],["2023-11-30",60.2933,60.5283,59.3532,60.0677,71000.0],["2023-12-01",60.1617,62.1451,59.8702,62.0229,70800.0],["2023-12-04",62.0511,64.4952,62.0511,64.4952,65300.0],["2023-12-05",64.5798,64.5798,63.6491,63.8089,63700.0],["2023-12-06",64.0534,65.0404,64.0252,64.2978,61700.0],["2023-12-07",64.1004,64.4482,63.6585,64.1568,42900.0],["2023-12-08",64.2508,65.2002,63.2825,63.5363,64900.0],["2023-12-11",63.2449,63.4518,62.4459,63.4423,64100.0],["2023-12-12",63.4423,64.1474,62.6245,63.9311,54800.0],["2023-12-13",63.6962,67.5409,63.6962,67.2777,100100.0],["2023-12-14",67.569,69.0637,66.6008,66.7512,93900.0],["2023-12-15",67.193,67.193,65.501,65.5104,309100.0],["2023-12-18",65.3036,65.3036,64.4858,65.125,70200.0],["2023-12-19",65.7454,66.5538,65.6608,66.2248,86200.0],["2023-12-20",66.2436,66.8922,64.5328,64.6362,84300.0],["2023-12-21",64.8054,64.8242,63.1133,63.668,59100.0],["2023-12-22",64.2226,64.6832,63.0851,63.527,110100.0],["2023-12-26",63.8842,64.3354,62.6151,64.0346,95900.0],["2023-12-27",64.0252,64.091,62.8219,63.1885,65500.0],["2023-12-28",62.9817,63.3953,62.3989,63.1979,87900.0],["2023-12-29",62.9817,63.0663,61.4213,61.6845,82300.0],["2024-01-02",61.8631,62.2297,60.3121,60.8291,85200.0],["2024-01-03",60.6599,60.8385,58.7986,59.1746,83200.0],["2024-01-04",59.419,59.5882,57.9808,58.244,84700.0],["2024-01-05",58.7422,59.231,56.5802,57.2664,109400.0],["2024-01-08",57.4356,57.8492,56.8904,57.8398,91800.0],["2024-01-09",56.8246,59.466,56.4203,59.2216,524100.0],["2024-01-10",59.0242,60.1523,58.9584,59.8044,80900.0],["2024-01-11",59.3438,59.795,57.5484,57.7364,87000.0],["2024-01-12",58.3098,59.137,57.633,57.8586,99700.0],["2024-01-16",58.009,58.15,56.5896,56.7024,142100.0],["2024-01-17",56.1665,56.8246,54.8411,55.0855,123200.0],["2024-01-18",55.0479,56.0443,53.7037,54.9539,117500.0],["2024-01-19",55.2641,55.2641,53.2713,53.9763,181300.0],["2024-01-22",54.0233,57.0502,53.6567,55.9221,111800.0],["2024-01-23",56.6836,57.351,55.1607,56.8998,140200.0],["2024-01-24",56.7776,57.304,53.9951,54.0515,304900.0],["2024-01-25",54.4745,55.2923,53.9387,54.5215,104500.0],["2024-01-26",55.0197,55.1137,53.0833,53.1773,113700.0],["2024-01-29",52.7166,54.4275,52.4816,54.3617,98300.0],["2024-01-30",54.0515,54.2301,53.1303,53.2619,58400.0],["2024-01-31",53.7883,54.5591,52.5098,52.6132,92700.0],["2024-02-01",52.726,54.1549,52.6696,53.7977,87500.0],["2024-02-02",52.9423,53.5721,52.3594,52.7072,84600.0],["2024-02-05",51.9928,52.7543,51.081,51.2878,192100.0],["2024-02-06",51.5698,52.3124,51.0998,52.1432,179500.0],["2024-02-07",52.0586,52.0586,50.9212,51.034,161100.0],["2024-02-08",51.1656,52.773,50.7708,52.6696,166800.0],["2024-02-09",52.8389,53.1303,51.9364,53.0551,76700.0],["2024-02-12",53.2243,54.5027,53.1585,54.1267,75100.0],["2024-02-13",53.0175,53.3747,50.658,51.034,134000.0],["2024-02-14",51.7385,52.7788,50.7077,51.5494,106600.0],["2024-02-15",51.9466,53.2233,51.852,53.2044,128500.0],["2024-02-16",52.6842,53.5353,51.9371,53.0341,95500.0],["2024-02-20",52.1168,53.4219,51.8237,52.3249,137800.0],["2024-02-21",52.1074,52.5897,50.6983,51.3603,423500.0],["2024-02-22",51.3886,51.9844,48.2773,48.6745,2204900.0],["2024-02-23",49.1852,49.6202,47.3316,48.9866,262600.0],["2024-02-26",48.4381,50.3011,46.9817,47.8707,192000.0],["2024-02-27",47.8801,48.7313,47.587,48.1544,194900.0],["2024-02-28",47.6059,49.1852,47.5681,48.3341,123200.0],["2024-02-29",49.1095,49.4689,47.9085,48.126,172100.0],["2024-03-01",47.2087,48.6934,45.9509,48.5137,258200.0],["2024-03-04",47.9369,49.1474,47.6153,48.6272,166800.0],["2024-03-05",48.7218,50.1876,48.6556,48.7313,180600.0],["2024-03-06",49.1001,50.1876,48.7785,49.0812,135400.0],["2024-03-07",49.3838,49.9228,48.4097,48.7029,143400.0],["2024-03-08",49.1568,49.8945,48.6461,49.5162,155200.0],["2024-03-11",49.2892,50.0174,48.3719,48.7502,194300.0],["2024-03-12",48.8258,48.9393,48.2206,48.6556,153600.0],["2024-03-13",48.5327,49.8188,48.4854,49.015,118200.0],["2024-03-14",49.1757,49.1852,48.249,49.0244,191400.0],["2024-03-15",48.8069,49.9606,48.4665,49.7148,725000.0],["2024-03-18",49.3932,49.9134,48.5232,48.5989,150400.0],["2024-03-19",48.4948,48.7785,47.5964,47.5964,141900.0],["2024-03-20",47.2182,48.8258,47.2182,48.6272,121900.0],["2024-03-21",49.0339,49.4311,48.23,48.5421,88700.0],["2024-03-22",48.7029,48.7029,48.0693,48.2111,65700.0],["2024-03-25",47.9936,48.4854,47.256,47.7288,78800.0],["2024-03-26",48.1828,48.1828,47.2182,47.7005,80400.0],["2024-03-27",47.7761,49.6202,47.7761,49.554,89200.0],["2024-03-28",49.7431,50.4146,49.4878,49.6486,98400.0],["2024-04-01",49.6959,49.6959,48.2395,48.4665,84700.0],["2024-04-02",48.0315,48.4003,46.6413,46.9439,136400.0],["2024-04-03",46.7831,46.7831,45.5821,45.9131,132500.0],["2024-04-04",46.3008,47.5397,46.2252,47.0479,125500.0],["2024-04-05",46.7358,46.7358,45.4403,45.6389,120100.0],["2024-04-08",46.055,46.5751,45.5348,46.2725,129600.0],["2024-04-09",46.594,47.3411,46.4616,47.2844,82000.0],["2024-04-10",46.0928,46.0928,45.0147,45.2511,109100.0],["2024-04-11",45.5727,45.7713,44.8634,45.3551,82800.0],["2024-04-12",45.4497,45.4497,44.1258,44.5135,88400.0],["2024-04-15",44.5229,44.9296,43.5583,44.8161,174100.0],["2024-04-16",44.4946,44.4946,42.9531,43.3503,129100.0],["2024-04-17",43.3219,43.7475,43.095,43.3976,109000.0],["2024-04-18",43.6718,44.5229,43.6435,44.1068,105400.0],["2024-04-19",44.0312,45.4213,43.7853,45.393,227400.0],["2024-04-22",45.3268,45.8753,44.8256,45.4119,113900.0],["2024-04-23",45.2417,46.263,45.1566,45.6199,91900.0],["2024-04-24",45.2133,46.7075,44.9958,46.4143,96000.0],["2024-04-25",46.0739,46.7359,45.4119,46.1306,89100.0],["2024-04-26",46.3387,47.1992,46.3198,46.5089,98600.0],["2024-04-29",46.4994,47.9936,46.4994,47.7005,91000.0],["2024-04-30",47.1992,48.4948,46.9723,47.9652,113100.0],["2024-05-01",48.2773,49.7053,46.3292,49.1757,115900.0],["2024-05-02",49.6959,49.7431,48.6556,49.5729,88000.0],["2024-05-03",49.9134,50.2633,49.2892,50.2444,90000.0],["2024-05-06",50.4997,50.982,49.9228,50.8874,104800.0],["2024-05-07",50.7929,52.0412,50.7456,51.4832,105300.0],["2024-05-08",50.9063,51.6345,50.8118,51.4832,146100.0],["2024-05-09",53.3462,55.0674,52.0128,53.8758,164500.0],["2024-05-10",53.6394,54.8404,53.6015,54.7364,138800.0],["2024-05-13",55.2565,56.0036,54.6134,54.7458,146200.0],["2024-05-14",55.2832,55.2832,54.3321,54.5699,96200.0],["2024-05-15",55.3878,55.3878,54.0944,54.3702,98100.0],["2024-05-16",54.18,55.093,53.8566,54.8552,84200.0],["2024-05-17",55.0549,55.0549,54.0183,54.4082,111900.0],["2024-05-20",54.4653,54.4653,53.5808,53.9042,95500.0],["2024-05-21",53.6854,55.1785,53.4287,55.1785,95000.0],["2024-05-22",54.8362,55.4829,53.752,53.8186,81100.0],["2024-05-23",53.714,54.4558,52.1923,52.354,95400.0],["2024-05-24",52.6583,52.6583,50.8799,51.2128,105400.0],["2024-05-28",51.3554,51.3554,48.2646,48.6355,185300.0],["2024-05-29",48.198,48.198,46.8571,46.9997,139900.0],["2024-05-30",47.6369,48.9874,47.5418,48.8732,139600.0],["2024-05-31",49.2346,51.3459,49.2346,51.2413,134600.0],["2024-06-03",51.2603,51.3649,50.3188,50.994,129400.0],["2024-06-04",50.8133,52.0307,50.6326,51.2128,113400.0],["2024-06-05",51.1177,51.8309,50.8799,51.3174,70600.0],["2024-06-06",50.8894,51.3554,50.6612,51.013,86000.0],["2024-06-07",50.1952,51.013,49.5199,50.005,106300.0],["2024-06-10",49.7197,49.7197,48.9208,49.4248,97100.0],["2024-06-11",48.7877,49.5865,48.5119,49.3583,98800.0],["2024-06-12",50.7277,51.3744,49.3488,49.4439,105900.0],["2024-06-13",49.4439,49.9384,48.7781,49.4629,75500.0],["2024-06-14",49.2537,49.4914,48.3121,48.7401,72700.0],["2024-06-17",48.3312,48.7306,47.5608,48.3597,82000.0],["2024-06-18",47.9698,49.2441,47.8461,48.9303,77400.0],["2024-06-20",48.7401,49.5199,48.2931,49.111,86800.0],["2024-06-21",49.111,50.0525,48.7686,48.8828,352100.0],["2024-06-24",49.1776,51.1177,49.1776,50.8609,99900.0],["2024-06-25",50.6992,50.8038,49.3297,49.4724,60200.0],["2024-06-26",48.9588,49.8623,48.9588,49.7672,62900.0],["2024-06-27",50.024,50.3378,49.7101,50.2427,48800.0],["2024-06-28",50.4995,50.9084,49.1585,49.7006,694100.0],["2024-07-01",49.6341,50.3664,48.9588,50.2427,104300.0],["2024-07-02",50.3568,51.4981,50.3568,50.7658,70400.0],["2024-07-03",50.6517,51.0796,49.7006,50.1571,50200.0],["2024-07-05",50.2617,51.3649,49.7767,51.3174,64700.0],["2024-07-08",51.2603,51.5361,50.5946,51.1938,73100.0],["2024-07-09",51.0416,51.2888,50.528,51.0986,61000.0],["2024-07-10",51.0986,51.9831,50.9655,51.9641,41100.0],["2024-07-11",52.8105,54.8457,52.782,53.7805,97800.0],["2024-07-12",54.3892,57.5466,54.2085,56.5005,228700.0],["2024-07-15",56.6241,56.7192,54.8267,55.3687,104500.0],["2024-07-16",55.9489,58.7734,55.9489,58.5262,122600.0],["2024-07-17",58.0887,60.8181,58.0887,59.306,139500.0],["2024-07-18",59.306,59.772,58.2218,58.5071,85500.0],["2024-07-19",58.336,59.3155,57.6797,58.8971,108000.0],["2024-07-22",58.9351,60.0954,58.1457,59.6959,175700.0],["2024-07-23",59.9337,62.0259,58.6973,58.802,344700.0],["2024-07-24",58.821,61.9879,58.6783,61.4553,1128800.0],["2024-07-25",61.6741,63.053,61.2366,62.0259,196700.0],["2024-07-26",62.3493,63.5571,61.8167,62.8438,140100.0],["2024-07-29",63.2337,64.1372,61.4553,62.4539,124200.0],["2024-07-30",62.6536,63.0055,61.2746,62.8628,87100.0],["2024-07-31",63.0245,63.9946,62.0354,63.2242,123700.0],["2024-08-01",62.3778,63.8614,61.3412,62.7012,141900.0],["2024-08-02",62.2447,64.2323,62.2447,63.5856,148600.0],["2024-08-05",59.0492,60.8467,59.0492,60.0383,146600.0],["2024-08-06",59.81,59.9147,58.0602,58.2123,129700.0],["2024-08-07",59.1443,59.1443,58.1077,58.2313,65700.0],["2024-08-08",58.6403,59.1633,58.0792,58.2504,54500.0],["2024-08-09",58.393,60.238,56.976,57.965,65900.0],["2024-08-12",57.7844,57.7844,55.8918,56.976,134000.0],["2024-08-13",57.7558,58.5166,57.2232,58.4881,67700.0],["2024-08-14",58.5357,58.5357,57.6322,58.2599,62100.0],["2024-08-15",58.7905,59.2494,57.8822,58.1882,59000.0],["2024-08-16",58.0256,58.8765,57.5476,58.4559,94900.0],["2024-08-19",58.2551,59.3259,58.1977,59.0008,71000.0],["2024-08-20",58.7618,58.8479,57.8248,58.1977,45600.0],["2024-08-21",58.3507,58.9148,57.8248,58.6662,57500.0],["2024-08-22",58.5802,58.7236,56.7827,56.8114,140300.0],["2024-08-23",57.0408,58.4463,56.6393,58.3985,104000.0],["2024-08-26",58.9913,59.9474,58.6853,59.1825,97400.0],["2024-08-27",58.7618,60.1577,58.7045,59.7562,118000.0],["2024-08-28",59.6127,60.9991,59.0965,59.9474,139700.0],["2024-08-29",60.5593,60.9513,59.8422,59.9187,114100.0],["2024-08-30",59.9378,60.8079,59.1634,60.2438,96800.0],["2024-09-03",59.5363,60.6358,59.4885,59.9665,82700.0],["2024-09-04",59.9665,60.5306,59.5841,60.0908,50800.0],["2024-09-05",60.521,60.5688,59.8709,60.1386,45400.0],["2024-09-06",60.3298,60.3298,59.2494,59.2972,43800.0],["2024-09-09",59.0869,59.7179,58.6662,59.6414,63700.0],["2024-09-10",59.7848,61.6779,59.0773,61.5249,89100.0],["2024-09-11",60.9991,60.9991,58.8861,59.0773,50100.0],["2024-09-12",59.6606,60.3776,58.475,60.1768,103300.0],["2024-09-13",60.8748,61.9552,60.3489,61.9169,54700.0],["2024-09-16",62.3185,64.5653,61.8787,64.4793,152400.0],["2024-09-17",64.9765,65.5692,64.1255,64.6227,126400.0],["2024-09-18",64.4506,65.6266,63.8291,64.2689,114200.0],["2024-09-19",64.6418,64.8139,62.9973,64.4219,96400.0],["2024-09-20",64.4793,64.4793,60.9322,62.242,654500.0],["2024-09-23",62.548,63.2077,62.2516,62.8635,112600.0],["2024-09-24",62.6531,62.7296,61.6779,61.6875,61100.0],["2024-09-25",61.7927,62.4715,60.6167,61.4293,112100.0],["2024-09-26",61.7544,62.1655,60.6931,60.8748,73400.0],["2024-09-27",61.4963,62.089,61.0087,61.8309,55400.0],["2024-09-30",61.4963,62.7105,61.4963,62.3759,81200.0],["2024-10-01",62.3759,62.9591,61.3911,62.0317,65000.0],["2024-10-02",61.611,61.9647,60.9991,61.1425,44200.0],["2024-10-03",61.0087,61.2955,60.5115,60.5115,39600.0],["2024-10-04",60.4063,60.7027,57.844,60.588,51200.0],["2024-10-07",60.3394,60.5115,59.1443,59.6032,70400.0],["2024-10-08",59.7275,60.2438,59.4502,60.1864,51700.0],["2024-10-09",59.7657,61.5536,59.7657,60.3489,56100.0],["2024-10-10",59.7753,59.8422,58.9339,59.3928,67200.0],["2024-10-11",59.3833,60.9704,59.3833,60.4446,43600.0],["2024-10-14",60.6836,62.8061,60.6836,61.7544,49600.0],["2024-10-15",61.9169,63.8578,61.9169,62.3568,67300.0],["2024-10-16",62.9687,64.4219,62.7679,64.2594,64200.0],["2024-10-17",63.963,63.963,63.0356,63.0356,48000.0],["2024-10-18",63.0069,63.2077,62.6818,62.7487,141800.0],["2024-10-21",62.7392,62.8348,61.6684,62.0795,51100.0],["2024-10-22",61.6875,62.1082,61.458,61.8213,47200.0],["2024-10-23",61.8022,62.5575,61.5441,62.1082,89900.0],["2024-10-24",62.2707,62.9208,60.3967,60.6549,47000.0],["2024-10-25",61.7162,61.85,60.3203,60.5688,52000.0],["2024-10-28",61.1138,62.2133,61.1138,61.6206,64300.0],["2024-10-29",60.7887,61.1329,60.4159,60.7218,59800.0],["2024-10-30",60.3011,61.0947,59.3833,59.737,59900.0],["2024-10-31",59.8709,60.1864,58.2646,58.5037,83900.0],["2024-11-01",60.1864,64.5271,59.5267,62.4046,160200.0],["2024-11-04",62.4046,62.4046,60.0621,61.4485,71500.0],["2024-11-05",61.2286,63.9152,60.9322,63.9152,61900.0],["2024-11-06",65.3493,67.5484,65.139,65.5979,157000.0],["2024-11-07",65.6075,65.9708,64.6418,65.6075,159100.0],["2024-11-08",65.923,67.3858,65.77,66.5349,94100.0],["2024-11-11",67.0608,67.6249,66.2863,66.6401,92500.0],["2024-11-12",66.3246,67.1086,64.0108,64.0586,121800.0],["2024-11-13",64.7183,64.7183,63.1312,63.4658,73700.0],["2024-11-14",63.332,64.0299,62.4332,63.0929,84000.0],["2024-11-15",63.6504,64.7652,63.1218,64.3711,91700.0],["2024-11-18",64.3904,64.4576,62.7373,63.2371,79800.0],["2024-11-19",62.8335,63.6888,61.9781,63.5254,73000.0],["2024-11-20",63.6407,63.7368,62.8911,63.1314,44900.0],["2024-11-21",63.5735,63.7465,62.5836,63.2852,65200.0],["2024-11-22",63.8041,64.9382,62.0935,63.9098,78200.0],["2024-11-25",64.227,65.9665,64.227,65.2361,124400.0],["2024-11-26",64.8421,64.8421,62.4683,63.9675,211500.0],["2024-11-27",64.227,64.6787,62.3241,62.7758,128000.0],["2024-11-29",63.314,63.9675,61.9877,62.8911,81300.0],["2024-12-02",62.795,62.795,61.0651,61.488,102200.0],["2024-12-03",61.5457,62.0262,60.056,60.1714,78400.0],["2024-12-04",59.9791,60.9498,59.143,59.4698,144900.0],["2024-12-05",59.2199,59.5947,58.4799,58.6913,67800.0],["2024-12-06",59.1526,59.1526,57.8744,58.2493,84900.0],["2024-12-09",58.8163,59.095,57.6822,57.9609,112700.0],["2024-12-10",57.663,59.3256,56.9711,58.9316,79300.0],["2024-12-11",57.5861,58.4318,57.1537,57.5861,107100.0],["2024-12-12",57.4804,58.1724,56.9614,57.2305,74900.0],["2024-12-13",56.8461,57.2401,55.9235,57.1056,155800.0],["2024-12-16",57.144,57.9321,56.7404,56.923,104400.0],["2024-12-17",56.7596,57.6246,56.6539,56.6539,83400.0],["2024-12-18",56.8461,56.9614,53.1076,53.3959,90800.0],["2024-12-19",53.8861,55.1451,52.6848,52.704,128900.0],["2024-12-20",51.9832,53.6458,51.9351,52.6367,353200.0],["2024-12-23",52.31,52.4541,50.878,51.57,156700.0],["2024-12-24",51.0798,52.0889,50.1764,51.4162,303900.0],["2024-12-26",51.3201,52.0216,49.9362,51.57,1041700.0],["2024-12-27",51.6853,52.3003,50.4647,50.8203,129000.0],["2024-12-30",50.6473,51.5796,50.186,51.1759,157500.0],["2024-12-31",51.4258,51.8487,49.9842,50.5801,88600.0],["2025-01-02",51.0702,51.6757,49.3499,49.3788,119700.0],["2025-01-03",49.6286,50.3494,48.8982,49.7151,163700.0],["2025-01-06",49.5806,50.1572,48.2159,48.312,142100.0],["2025-01-07",48.1678,49.0424,47.9564,49.0424,145200.0],["2025-01-08",48.5234,49.0136,47.918,48.3793,103300.0],["2025-01-10",47.572,47.6489,46.8128,46.9665,136900.0],["2025-01-13",46.8416,47.5143,46.3034,47.3798,121600.0],["2025-01-14",47.3606,48.0237,47.0819,47.7738,95100.0],["2025-01-15",49.1962,49.1962,48.0621,48.0717,94300.0],["2025-01-16",48.0141,49.571,48.0045,49.5229,158600.0],["2025-01-17",49.6959,50.3494,48.9847,49.0712,125000.0],["2025-01-21",49.225,50.3398,48.5619,49.1481,113500.0],["2025-01-22",48.9943,49.8785,46.7166,46.9377,134800.0],["2025-01-23",46.9377,47.4663,46.4764,47.2452,125900.0],["2025-01-24",46.8896,47.4374,46.6109,46.7839,76100.0],["2025-01-27",47.0626,49.5517,46.6878,49.4076,162900.0],["2025-01-28",49.0904,50.186,48.7829,49.7728,127800.0],["2025-01-29",49.5229,49.6959,48.485,49.0136,105200.0],["2025-01-30",49.052,49.8977,48.7156,49.0136,109300.0],["2025-01-31",48.7541,49.052,48.1678,48.6676,93900.0],["2025-02-03",48.0429,49.3307,47.8507,48.6772,71100.0],["2025-02-04",48.3697,49.0232,47.9468,48.3697,66800.0],["2025-02-05",48.7925,48.8886,48.2736,48.706,65700.0],["2025-02-06",48.8406,48.8406,48.1294,48.5138,60300.0],["2025-02-07",48.3024,48.7156,47.3317,47.4855,104400.0],["2025-02-10",47.4278,47.6489,47.005,47.4663,69200.0],["2025-02-11",46.9857,48.6868,46.9857,48.6003,66500.0],["2025-02-12",47.8122,48.3024,46.7647,48.1294,76000.0],["2025-02-13",48.1102,48.7445,47.6489,48.7252,58400.0],["2025-02-14",48.7156,49.0424,47.9564,48.533,112900.0],["2025-02-18",48.6104,50.0037,48.4169,49.8489,97800.0],["2025-02-19",49.4425,49.8296,48.9975,49.0749,80500.0],["2025-02-20",48.6878,49.5974,48.6878,49.0845,64900.0],["2025-02-21",49.52,49.7618,48.7265,49.3071,68000.0],["2025-02-24",49.3845,50.1005,48.9975,49.5877,112300.0],["2025-02-25",49.4038,51.4648,49.1813,50.9229,109200.0],["2025-02-26",50.5552,50.6617,49.8296,50.1198,91600.0],["2025-02-27",49.6167,49.7618,48.0493,49.3942,187900.0],["2025-02-28",49.578,50.1682,48.1557,48.504,183400.0],["2025-03-03",51.4744,57.3475,51.4744,56.1478,343500.0],["2025-03-04",56.3703,59.4085,56.1478,57.5894,239700.0],["2025-03-05",57.2024,57.9668,56.6412,57.0573,137400.0],["2025-03-06",56.796,59.244,55.9059,59.1085,131800.0],["2025-03-07",59.1762,62.3982,56.9896,62.1563,233000.0],["2025-03-10",61.8177,63.4722,60.8211,62.824,217400.0],["2025-03-11",62.6305,62.6401,60.5889,60.8985,160900.0],["2025-03-12",60.6856,60.6856,58.557,58.8182,127500.0],["2025-03-13",59.1375,60.1245,59.0118,59.5729,130300.0],["2025-03-14",59.6504,61.1598,59.6504,60.1922,121000.0],["2025-03-17",59.7374,59.9793,57.8313,58.9247,264100.0],["2025-03-18",59.0311,59.4665,57.8991,58.886,182300.0],["2025-03-19",58.5376,58.5376,57.3959,58.0635,150600.0],["2025-03-20",58.0152,58.3345,57.154,57.5314,114600.0],["2025-03-21",57.6378,58.4893,57.3572,58.0248,821000.0],["2025-03-24",58.1216,59.3988,57.6765,58.528,246800.0],["2025-03-25",58.4506,58.7795,57.7055,58.6247,288800.0],["2025-03-26",58.915,60.1632,58.6731,59.5342,1087600.0],["2025-03-27",58.6828,60.6856,58.6828,59.9406,194400.0],["2025-03-28",60.2599,61.9145,60.2599,61.421,186900.0],["2025-03-31",61.392,62.8627,60.5599,62.0209,198400.0],["2025-04-01",61.7306,62.3499,61.1888,62.1854,127900.0],["2025-04-02",61.8758,62.8336,61.2759,61.7983,115800.0],["2025-04-03",60.7243,64.9139,60.7243,64.4108,221100.0],["2025-04-04",63.5303,64.8268,60.8792,61.6919,211800.0],["2025-04-07",60.3954,61.7306,58.886,59.6213,212900.0],["2025-04-08",60.2309,60.8018,58.5183,58.8957,167800.0],["2025-04-09",58.3054,60.5792,57.4443,58.4989,182800.0],["2025-04-10",58.3828,59.9696,57.9765,59.631,152300.0],["2025-04-11",59.7568,60.405,58.915,60.1245,118400.0],["2025-04-14",60.2406,61.1597,59.1569,60.8308,131900.0],["2025-04-15",61.8274,61.8951,60.4534,60.8211,83300.0],["2025-04-16",61.1404,61.3146,59.9987,60.2793,103500.0],["2025-04-17",59.5633,60.8501,59.5633,60.6276,102900.0],["2025-04-21",60.6082,60.9082,59.7955,60.4631,91500.0],["2025-04-22",60.6953,61.7306,60.318,61.2081,116000.0],["2025-04-23",61.3533,61.7113,59.5052,60.6469,191500.0],["2025-04-24",61.2275,61.2275,59.7471,59.9697,140300.0],["2025-04-25",59.7084,59.7084,58.1216,59.4472,85100.0],["2025-04-28",59.4278,59.5536,58.3635,59.4568,117300.0],["2025-04-29",59.3117,60.8888,59.3117,60.7921,83200.0],["2025-04-30",61.092,61.5081,59.6407,61.0727,146700.0],["2025-05-01",60.8405,61.2081,59.8922,60.7534,97100.0],["2025-05-02",55.9736,59.5342,55.5382,58.4022,243400.0],["2025-05-05",58.7795,58.7795,57.3669,57.8894,119100.0],["2025-05-06",58.3925,60.0567,57.6765,59.1859,117000.0],["2025-05-07",59.3407,59.6891,58.4215,58.5957,81800.0],["2025-05-08",58.6441,59.302,57.8217,58.0926,88600.0],["2025-05-09",57.9281,58.4312,57.6281,58.141,68600.0],["2025-05-12",57.5991,58.4022,56.8444,57.3185,123700.0],["2025-05-13",56.8444,56.9992,53.9901,54.4255,147700.0],["2025-05-14",54.4255,54.5223,52.442,53.3805,165900.0],["2025-05-15",54.0231,55.8631,53.6239,55.5905,91800.0],["2025-05-16",55.5516,57.1093,54.9382,56.8756,100400.0],["2025-05-19",56.6809,57.7129,56.2331,57.5571,83400.0],["2025-05-20",57.4014,57.6058,55.7852,57.0411,43000.0],["2025-05-21",56.5544,56.6128,55.1232,56.4862,94500.0],["2025-05-22",56.1844,56.1844,55.2595,55.6587,85100.0],["2025-05-23",55.5905,56.3694,54.8409,55.6879,132300.0],["2025-05-27",56.0286,57.0411,55.8242,56.3402,181100.0],["2025-05-28",56.1649,56.603,55.7366,55.9215,190600.0],["2025-05-29",55.7268,56.3986,55.1135,55.9799,334400.0],["2025-05-30",56.0773,57.119,55.7366,56.4181,217000.0],["2025-06-02",56.2915,56.9535,55.3374,55.6879,115000.0],["2025-06-03",55.5613,56.2818,55.3666,55.8826,82500.0],["2025-06-04",55.941,56.1941,54.578,54.6559,68100.0],["2025-06-05",54.5001,55.279,54.5001,54.7143,63400.0],["2025-06-06",54.8603,55.4834,54.2373,54.578,56500.0],["2025-06-09",54.5975,54.948,53.7797,54.8019,77400.0],["2025-06-10",55.2108,56.1941,54.8506,55.9021,85400.0],["2025-06-11",55.941,56.4862,55.61,55.6197,67000.0],["2025-06-12",55.7074,56.311,55.3374,55.5613,67600.0],["2025-06-13",55.3666,56.0092,54.9869,55.0843,67000.0],["2025-06-16",55.1329,55.4932,53.6823,54.1983,105500.0],["2025-06-17",53.9744,54.4417,53.2442,54.1204,89500.0],["2025-06-18",54.1107,55.3277,53.6239,54.6851,114400.0],["2025-06-20",55.0453,55.5711,54.2567,54.617,245600.0],["2025-06-23",54.8117,56.1065,54.8117,55.9702,83900.0],["2025-06-24",56.5057,56.5057,55.0453,55.3082,155500.0],["2025-06-25",54.9966,54.9966,52.8548,53.1371,200300.0],["2025-06-26",53.1079,53.6434,52.5141,53.0885,80700.0],["2025-06-27",53.1566,53.546,52.738,53.069,145300.0],["2025-06-30",52.7964,53.4584,51.8034,52.7477,143400.0],["2025-07-01",52.7672,54.8993,52.6504,54.6656,157500.0],["2025-07-02",54.3833,55.1524,53.9841,54.4125,138800.0],["2025-07-03",54.4125,54.7338,53.1664,54.101,74200.0],["2025-07-07",53.9744,54.3054,53.1761,53.4292,115600.0],["2025-07-08",53.1469,53.8868,51.8326,53.3611,96000.0],["2025-07-09",53.1956,54.1594,52.9424,54.1204,67600.0],["2025-07-10",53.7115,55.0843,53.7115,54.2081,132100.0],["2025-07-11",54.1789,54.3833,53.1177,53.2248,87200.0],["2025-07-14",53.2929,55.4153,53.0593,54.2275,124700.0],["2025-07-15",53.9257,54.062,51.9689,51.9689,116100.0],["2025-07-16",52.3291,52.8645,51.6768,52.4264,126900.0],["2025-07-17",52.4654,53.0106,52.2123,52.4167,118800.0],["2025-07-18",52.9327,53.8478,52.5238,52.7964,131400.0],["2025-07-21",52.7769,53.2248,52.4167,52.8451,131100.0],["2025-07-22",52.8061,54.1399,52.6601,52.9619,253300.0],["2025-07-23",53.0106,53.0106,51.6086,52.4751,1023600.0],["2025-07-24",52.1441,52.4264,51.1219,51.1608,133000.0],["2025-07-25",51.2484,52.0662,50.3917,50.7227,165000.0],["2025-07-28",50.3917,50.7811,49.827,50.158,148300.0],["2025-07-29",50.382,50.9077,49.7978,50.8687,141300.0],["2025-07-30",50.8103,51.5113,50.3138,50.5864,147100.0],["2025-07-31",49.9828,50.9661,49.8854,50.2359,200200.0],["2025-08-01",49.8368,51.3653,49.0092,51.005,200300.0],["2025-08-04",51.0245,52.3583,50.9661,51.7742,157500.0],["2025-08-05",51.4139,51.5892,50.4209,50.5572,139500.0],["2025-08-06",51.0537,51.1413,50.0801,50.3527,94000.0],["2025-08-07",50.4112,52.076,50.382,51.8618,131600.0],["2025-08-08",51.9689,52.2415,51.4626,51.6379,62900.0],["2025-08-11",51.7839,52.2317,50.9661,51.9883,108500.0],["2025-08-12",52.076,52.8645,51.5697,52.4946,125300.0],["2025-08-13",52.4946,53.0203,52.0662,52.6017,122100.0],["2025-08-14",52.5433,52.7185,51.3068,51.6281,100200.0],["2025-08-15",51.8241,52.0103,50.8246,51.9123,115200.0],["2025-08-18",51.8143,51.9319,51.1088,51.1774,89200.0],["2025-08-19",51.4322,52.3336,51.1186,52.1474,79400.0],["2025-08-20",52.363,52.9607,51.9613,52.0397,77100.0],["2025-08-21",51.7457,52.6374,51.4419,51.7457,89300.0],["2025-08-22",52.0984,53.5682,51.7947,53.4604,179400.0],["2025-08-25",53.0587,53.1861,52.3042,52.4414,110300.0],["2025-08-26",52.6178,52.7353,51.7653,52.1474,173000.0],["2025-08-27",52.1964,52.9901,52.1964,52.8921,75300.0],["2025-08-28",52.8039,53.0685,52.314,52.7353,126800.0],["2025-08-29",52.7843,53.0489,52.167,52.461,146200.0],["2025-09-02",52.3238,52.8823,50.9422,51.344,129800.0],["2025-09-03",50.903,52.0495,50.6875,51.9809,125500.0],["2025-09-04",52.2846,52.8627,51.7457,52.1768,207800.0],["2025-09-05",52.4218,53.1959,52.0984,53.0783,216200.0],["2025-09-08",52.9705,52.9705,51.7947,52.0299,161800.0],["2025-09-09",52.0299,52.5296,51.4126,52.0201,135400.0],["2025-09-10",51.8143,51.9711,51.246,51.9025,179600.0],["2025-09-11",51.7947,52.9901,51.7947,52.8039,148800.0],["2025-09-12",52.7451,53.1567,52.0886,52.8333,174300.0],["2025-09-15",53.0587,53.0587,51.6281,51.7359,160100.0],["2025-09-16",51.5105,52.0299,50.7757,50.8442,101000.0],["2025-09-17",51.148,52.412,50.854,51.6477,169900.0],["2025-09-18",51.5497,52.461,50.952,52.0299,108100.0],["2025-09-19",52.0299,52.0494,51.05,51.7359,479800.0],["2025-09-22",51.6477,52.5198,51.6477,52.4022,156100.0],["2025-09-23",52.4022,53.4212,52.1082,53.2841,109000.0],["2025-09-24",52.9705,53.3918,52.4022,52.4904,92600.0],["2025-09-25",52.6276,53.2547,51.6281,51.9025,97500.0],["2025-09-26",51.9515,52.6766,51.7359,52.4218,102100.0],["2025-09-29",52.3826,52.5884,51.6869,52.2748,126600.0],["2025-09-30",52.1474,53.2155,52.0788,53.0293,95200.0],["2025-10-01",52.8529,52.8529,51.6085,51.7163,82400.0],["2025-10-02",51.5399,51.7555,50.854,51.6575,91300.0],["2025-10-03",51.5693,53.0489,51.5693,52.4904,107200.0],["2025-10-06",52.3238,53.3233,52.167,53.0489,91400.0],["2025-10-07",53.1175,54.1169,53.0979,53.7446,71700.0],["2025-10-08",53.9797,54.1463,53.4114,54.0777,62100.0],["2025-10-09",54.0189,55.4495,53.3135,55.4103,116700.0],["2025-10-10",55.5867,56.449,55.1948,56.0472,155100.0],["2025-10-13",56.0472,56.1746,54.0875,54.5187,133900.0],["2025-10-14",54.7832,55.8023,54.7342,55.3025,103400.0],["2025-10-15",55.3613,57.3896,55.3613,57.272,111600.0],["2025-10-16",57.174,58.1441,56.8703,57.3014,149000.0],["2025-10-17",57.3014,57.811,55.2536,57.1153,151100.0],["2025-10-20",57.1936,58.9378,56.8409,58.8202,139000.0],["2025-10-21",58.6928,59.0456,56.9683,58.8104,187500.0],["2025-10-22",59.075,59.996,58.1735,58.8398,123600.0],["2025-10-23",58.7026,59.2317,57.664,59.1435,113000.0],["2025-10-24",59.6433,59.7706,58.6144,59.1435,62100.0],["2025-10-27",59.1141,60.9269,57.8403,60.7113,147800.0],["2025-10-28",60.3585,60.3585,58.6928,59.7608,177000.0],["2025-10-29",59.5551,59.5551,56.4,56.8409,87900.0],["2025-10-30",56.9291,58.1245,55.4887,55.7729,112900.0],["2025-10-31",55.1164,56.5469,54.5383,56.3118,178700.0],["2025-11-03",48.0909,51.7163,43.2798,48.9139,670000.0],["2025-11-04",49.5019,53.9602,48.9923,53.774,421700.0],["2025-11-05",53.4016,53.5682,51.8339,52.0005,244000.0],["2025-11-06",51.5889,52.8333,51.3636,51.7457,120900.0],["2025-11-07",52.1964,52.5884,51.148,52.4904,143200.0],["2025-11-10",52.1278,52.7843,51.1872,51.6477,102300.0],["2025-11-11",52.0984,53.5388,52.0788,52.657,95000.0],["2025-11-12",52.2552,53.1175,51.4223,51.5889,128500.0],["2025-11-13",51.2264,52.314,50.8834,51.5007,107800.0],["2025-11-14",51.4909,51.9319,50.4621,51.4419,102800.0],["2025-11-17",51.2841,51.6689,50.4751,50.9289,79400.0],["2025-11-18",50.9585,50.9585,49.745,49.8535,107200.0],["2025-11-19",49.7548,49.7548,47.9,48.196,114400.0],["2025-11-20",48.4229,49.2813,47.5448,47.9395,124300.0],["2025-11-21",48.0085,50.0508,47.7915,49.3405,133300.0],["2025-11-24",49.3503,49.9719,48.344,49.2023,222300.0],["2025-11-25",49.7252,50.6921,49.6068,49.9522,115400.0],["2025-11-26",49.8239,50.9881,49.4983,50.4849,220500.0],["2025-11-28",50.4257,50.6231,49.8239,50.6231,73900.0],["2025-12-01",49.9818,51.4025,49.6364,50.5639,214800.0],["2025-12-02",50.3665,51.1657,49.8535,50.1988,102200.0],["2025-12-03",50.406,50.8598,49.6266,50.4553,148500.0],["2025-12-04",50.2777,51.7083,50.1791,50.6625,183100.0],["2025-12-05",50.6527,51.9353,49.7647,51.215,208100.0],["2025-12-08",51.3828,51.6886,49.6463,50.3567,248600.0],["2025-12-09",50.3567,51.5505,49.8338,50.2383,108900.0],["2025-12-10",50.0706,51.067,49.6759,50.702,172000.0],["2025-12-11",51.1065,52.0438,50.7316,51.4518,107600.0],["2025-12-12",51.7478,52.8429,51.1953,52.3398,122800.0],["2025-12-15",52.1918,53.0501,50.8598,52.3595,214400.0],["2025-12-16",52.2707,52.7837,51.4715,52.5371,185000.0],["2025-12-17",52.468,53.5237,52.251,52.6949,101600.0],["2025-12-18",52.7147,53.1192,52.0438,52.8035,126000.0],["2025-12-19",52.6259,52.6259,50.919,51.0078,297300.0],["2025-12-22",50.5836,51.8761,50.5836,51.4419,89200.0],["2025-12-23",51.5702,51.5702,50.7809,50.919,83600.0],["2025-12-24",50.8598,51.2742,50.4948,51.0276,56500.0],["2025-12-26",51.2742,51.4715,50.5441,50.7612,75800.0],["2025-12-29",50.919,51.2545,50.6724,50.7119,100300.0],["2025-12-30",50.7119,51.1953,50.2383,50.258,85100.0],["2025-12-31",50.1495,50.6132,49.6956,49.745,78700.0],["2026-01-02",49.745,50.0607,49.2714,49.597,92400.0],["2026-01-05",49.2517,49.8634,48.9458,49.5279,111400.0],["2026-01-06",49.2714,50.3073,49.1727,50.258,109300.0],["2026-01-07",50.4159,50.554,49.301,49.745,112000.0],["2026-01-08",49.4589,51.2052,49.4589,50.2975,150200.0],["2026-01-09",50.4652,51.2052,50.4159,51.0078,93200.0],["2026-01-12",51.1953,52.9712,50.7908,52.0931,101000.0],["2026-01-13",51.9747,52.3003,51.2348,51.8563,86400.0],["2026-01-14",51.955,53.3264,51.955,53.2869,111500.0],["2026-01-15",53.4152,54.8655,52.9515,54.3525,116400.0],["2026-01-16",54.0565,54.5399,53.7309,53.7309,166800.0],["2026-01-20",53.5434,53.5632,52.3299,52.4779,101100.0],["2026-01-21",52.7936,53.1882,52.1424,52.6061,91500.0],["2026-01-22",52.7541,53.2573,52.6357,52.764,98600.0],["2026-01-23",52.468,52.6357,51.4913,51.5899,64100.0],["2026-01-26",51.6195,52.5963,51.3137,51.6294,61000.0],["2026-01-27",51.5505,52.468,51.5307,51.9155,72800.0],["2026-01-28",51.9353,52.3891,50.554,50.9289,106800.0],["2026-01-29",50.8007,52.0931,50.8007,51.294,128500.0],["2026-01-30",51.2249,51.8563,50.6823,51.6787,148000.0],["2026-02-02",52.1326,52.5371,50.9388,51.2446,123800.0],["2026-02-03",51.2644,52.3891,50.6033,50.6527,106000.0],["2026-02-04",51.146,52.1227,50.4455,51.3433,206600.0],["2026-02-05",51.5406,52.4582,51.4617,51.7182,120700.0],["2026-02-06",52.1622,52.2214,50.5244,50.554,122000.0],["2026-02-09",50.6625,50.7316,49.3405,50.3073,124700.0],["2026-02-10",50.6625,52.1128,50.5737,51.7577,89500.0],["2026-02-11",51.7577,51.7577,50.3172,51.0177,72900.0],["2026-02-12",51.8366,53.5336,51.3236,52.8331,153900.0],["2026-02-13",52.9811,54.9444,52.7443,54.6484,110300.0],["2026-02-17",55.1549,56.1182,54.4796,54.6981,106400.0],["2026-02-18",54.5988,54.5988,53.6951,53.6951,91300.0],["2026-02-19",53.3177,54.4995,53.3177,54.0923,160300.0],["2026-02-20",55.284,55.7209,53.2681,53.7547,101100.0],["2026-02-23",54.0824,54.8768,53.4766,54.42,109300.0],["2026-02-24",54.42,54.6186,53.6156,54.1022,97400.0],["2026-02-25",54.1718,54.43,52.6921,54.2313,84500.0],["2026-02-26",54.2313,54.5591,53.2879,53.3177,147700.0],["2026-02-27",53.3674,54.3902,53.3674,53.6256,105100.0],["2026-03-02",53.6355,54.7775,53.6156,54.1718,123700.0],["2026-03-03",53.4071,55.3237,52.9006,55.0755,120500.0],["2026-03-04",55.0357,55.3337,54.0923,55.0655,95000.0],["2026-03-05",54.42,54.42,53.0893,53.3872,103600.0],["2026-03-06",52.8113,53.8937,52.424,53.7348,120500.0],["2026-03-09",53.2085,54.1221,52.3247,53.6653,81900.0],["2026-03-10",53.6752,53.7447,51.5898,51.7288,135700.0],["2026-03-11",51.272,52.1658,50.3385,51.0337,116600.0],["2026-03-12",50.4279,52.3842,50.4279,51.5799,120100.0],["2026-03-13",51.8877,52.2849,51.1429,52.0367,113500.0],["2026-03-16",52.6623,52.6623,51.1429,51.6494,120200.0],["2026-03-17",52.0168,52.0267,50.8946,50.9542,114200.0],["2026-03-18",50.5173,50.8748,49.3057,49.9512,159400.0],["2026-03-19",49.5043,51.1429,49.3653,50.6464,169700.0],["2026-03-20",50.7159,51.2224,49.7526,49.8221,941500.0],["2026-03-23",50.6861,51.3813,50.0207,50.5669,161700.0],["2026-03-24",50.1002,51.9473,50.1002,50.8152,144200.0],["2026-03-25",51.0933,51.123,49.5143,50.7556,111800.0],["2026-03-26",50.5073,52.0168,50.3485,51.6692,105900.0],["2026-03-27",51.4706,51.987,51.0337,51.4408,96000.0],["2026-03-30",52.0367,52.5133,51.5302,52.3743,90400.0],["2026-03-31",52.8708,53.3773,51.1628,51.6891,117600.0],["2026-04-01",51.6394,52.6325,51.6394,52.3247,130500.0],["2026-04-02",52.563,53.566,52.424,53.427,120800.0],["2026-04-06",53.427,53.427,52.2551,52.4339,85900.0],["2026-04-07",52.3247,53.0893,51.6494,52.7815,82500.0],["2026-04-08",53.2085,53.4965,52.2949,53.278,137600.0],["2026-04-09",53.0893,55.4925,53.0297,55.0854,137400.0],["2026-04-10",54.857,55.9096,54.5889,55.4627,116100.0],["2026-04-13",55.1648,55.7607,51.4408,51.5898,364000.0],["2026-04-14",51.4408,51.8083,50.6861,51.5004,210800.0],["2026-04-15",51.6394,51.7189,49.9214,50.2392,171600.0],["2026-04-16",50.1201,50.984,49.5441,50.2789,217600.0],["2026-04-17",50.4279,51.0039,49.554,50.9542,500900.0],["2026-04-20",51.5898,53.9533,51.5302,53.3475,192100.0],["2026-04-21",53.2979,53.9334,52.4836,52.4836,140800.0],["2026-04-22",52.7318,53.427,52.6325,53.1092,135100.0],["2026-04-23",53.4866,54.7577,53.4866,53.9533,115200.0],["2026-04-24",53.4667,54.6385,52.6126,53.129,636700.0],["2026-04-27",53.2581,53.9136,52.6226,52.8113,114700.0],["2026-04-28",53.3972,54.1122,52.8013,53.0695,107700.0],["2026-04-29",52.5431,52.6722,51.5103,51.6295,102100.0],["2026-04-30",51.2621,52.3743,50.2392,50.5272,213400.0],["2026-05-01",50.5471,51.2522,50.1598,50.5769,164100.0],["2026-05-04",50.2094,51.3713,49.6831,50.9145,124100.0],["2026-05-05",51.1628,51.3018,50.4974,50.5769,100100.0],["2026-05-06",50.6265,50.9741,49.7824,50.7953,112600.0],["2026-05-07",50.6464,51.7189,50.1101,51.0535,138100.0],["2026-05-08",51.3812,51.9175,51.1826,51.2025,62400.0],["2026-05-11",51.5501,51.848,50.8053,51.4706,86000.0],["2026-05-12",51.5799,52.4836,51.4706,51.5699,140800.0],["2026-05-13",51.0535,52.0764,50.696,51.6692,94600.0],["2026-05-14",51.8678,52.5034,51.2025,51.56,98600.0],["2026-05-15",51.33,51.43,50.24,50.27,109500.0],["2026-05-18",50.58,51.83,50.58,51.07,121400.0],["2026-05-19",51.07,51.78,50.72,50.97,78600.0],["2026-05-20",50.84,51.43,50.62,51.26,137100.0],["2026-05-21",50.99,52.02,50.81,51.75,90600.0],["2026-05-22",51.78,52.52,51.47,52.11,173300.0],["2026-05-26",52.02,52.3,51.58,52.08,108400.0],["2026-05-27",52.33,52.94,51.87,52.66,95200.0],["2026-05-28",52.33,53.02,51.9,52.18,92400.0],["2026-05-29",52.01,52.78,51.78,52.53,146800.0],["2026-06-01",52.31,52.45,51.48,51.78,110300.0],["2026-06-02",51.45,52.79,51.45,52.71,120800.0],["2026-06-03",52.72,53.11,51.76,51.93,136000.0],["2026-06-04",52.64,53.19,52.06,52.38,85800.0],["2026-06-05",52.77,53.9,52.46,53.37,82900.0],["2026-06-08",53.37,53.65,52.5,52.62,83700.0],["2026-06-09",52.97,54.47,52.51,53.85,127200.0],["2026-06-10",54.34,54.97,53.48,53.72,122400.0],["2026-06-11",53.72,54.73,52.39,52.46,225200.0],["2026-06-12",52.51,53.64,52.44,52.95,85800.0],["2026-06-15",52.66,53.05,52.04,52.71,133400.0],["2026-06-16",52.71,53.28,52.34,52.48,182600.0],["2026-06-17",52.39,52.66,51.44,51.84,195700.0],["2026-06-18",52.25,52.58,51.61,52.06,269700.0],["2026-06-22",51.84,52.43,51.52,51.78,150700.0],["2026-06-23",52.28,53.11,51.95,52.86,123700.0],["2026-06-24",53.14,54.08,53.14,54.02,193600.0],["2026-06-25",54.29,54.9,53.86,54.58,148000.0],["2026-06-26",54.99,55.52,54.6,55.48,497500.0],["2026-06-29",55.46,56.24,54.88,56.03,174600.0],["2026-06-30",56.07,57.22,55.6,56.16,183500.0],["2026-07-01",56.13,57.15,55.15,56.57,194500.0],["2026-07-02",56.5,57.99,56.5,57.55,212600.0],["2026-07-06",57.4,57.4,56.325,56.63,104019.438419],["2026-07-07",56.89,58.1,55.79,55.82,177750.143205],["2026-07-08",56.07,56.8099,54.615,54.84,372749.047695],["2026-07-09",54.84,55.05,53.08,54.53,973090.018852],["2026-07-10",54.84,55.6499,54.69,55.01,169098.58459],["2026-07-13",55.1,55.625,54.74,55.42,139847.194516],["2026-07-14",55.63,56.2,55.235,55.37,141680.544943],["2026-07-15",55.37,56.15,54.435,54.76,188932.788518],["2026-07-16",54.92,57.03,54.92,56.98,159196.590138],["2026-07-17",57.57,58.175198,56.8,57.44,269142.900274],["2026-07-20",57.26,57.81,56.245,56.79,119541.114941],["2026-07-21",56.22,56.96,55.56,56.01,119455.547424],["2026-07-22",56.01,56.9499,55.99,56.58,93596.708389],["2026-07-23",56.12,57.1,55.96,56.31,146236.913045],["2026-07-24",56.56,56.99,56.08,56.19,114579.676206],["2026-07-27",56.19,56.53,55.53,56.17,123765.806939],["2026-07-28",56.77,58.87,56.77,57.86,89807.264886],["2026-07-29",57.93,58.4,56.66,57.25,88795.921234],["2026-07-30",57.07,57.55,55.69,55.81,122218.786761],["2026-07-31",57.78,59,56.815,57.3,213213.850055],["2026-08-03",57.5,58.805,56.81,56.85,170258.184833],["2026-08-04",56.89,57.68,55.805,57.63,172058.481754],["2026-08-05",57.91,58.015,57,57.35,95867.056529],["2026-08-06",57.91,58.4499,57.1,57.37,133656.279756],["2026-08-07",57.3,58.5211,56.62,58.22,187623.004597],["2026-08-10",58,58.125,57.185,57.465,31968.829],["2026-08-11",58,58.6474,57.701,58.28,161737.446563],["2026-08-12",58.02,58.97,58.02,58.27,84586.598522],["2026-08-13",58.29,59.235,58.29,58.87,135766.168526],["2026-08-14",58.83,59.078715,58.175,58.73,77352.377811],["2026-08-17",57.94,58.17,57.395,58.02,163519.235152],["2026-08-18",58.48,59.765,58.3701,58.815,221180.404972],["2026-08-19",58.78,59.4,56.8301,58.8,141682.644934],["2026-08-20",58.32,59.71,57.99,58.76,157947.225312],["2026-08-21",58.86,58.86,58.095,58.26,92035.745229],["2026-08-24",58.45,59.6399,58.45,59.47,122764.009862],["2026-08-25",59.47,59.8,58.2801,58.67,118036.29248],["2026-08-26",58.72,58.99,58.16,58.51,73704.292637],["2026-08-27",58.1,58.2299,57.45,57.86,96414.209994],["2026-08-28",58.17,58.53,57.89,58.49,110988.871436],["2026-08-31",58.06,58.43,56.83,58,148245.676381],["2026-09-01",57.99,58.41,57.34,58.15,82828.679636],["2026-09-02",58.17,58.93,57.42,57.91,92111.793694],["2026-09-03",58.3,58.6,58.11,58.48,97906.946851],["2026-09-04",58.03,58.525,57.98,58.26,131026.558671],["2026-09-08",57.92,58.78,57.92,58.325,136168.589637],["2026-09-09",58.62,58.62,57.3958,57.77,97975.787678],["2026-09-10",57.77,58.2699,57.055,57.18,95480.822995],["2026-09-11",57.18,57.795,56.36,56.69,78820.154464],["2026-09-14",56.69,57.21,56.04,56.5,132495.319743]]}