{"t":"VLGEA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.1595,0.1595,0.1595,0.1595,9600.0],["1973-02-22",0.1595,0.1595,0.1595,0.1595,0.0],["1973-02-23",0.1595,0.1595,0.1595,0.1595,0.0],["1973-02-26",0.1595,0.1595,0.1595,0.1595,0.0],["1973-02-27",0.1595,0.1595,0.1595,0.1595,0.0],["1973-02-28",0.1329,0.1329,0.1329,0.1329,9600.0],["1973-03-01",0.1329,0.1329,0.1329,0.1329,73600.0],["1973-03-02",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-05",0.1329,0.1329,0.1329,0.1329,1600.0],["1973-03-06",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-07",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-08",0.1329,0.1329,0.1329,0.1329,8000.0],["1973-03-09",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-12",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-13",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-14",0.1329,0.1329,0.1329,0.1329,1600.0],["1973-03-15",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-16",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-19",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-20",0.1329,0.1329,0.1329,0.1329,1600.0],["1973-03-21",0.1329,0.1329,0.1329,0.1329,3200.0],["1973-03-22",0.1462,0.1462,0.1462,0.1462,3200.0],["1973-03-23",0.1462,0.1462,0.1462,0.1462,0.0],["1973-03-26",0.1329,0.1329,0.1329,0.1329,4800.0],["1973-03-27",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-28",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-29",0.1329,0.1329,0.1329,0.1329,0.0],["1973-03-30",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-02",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-03",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-04",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-05",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-06",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-09",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-10",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-11",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-12",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-13",0.1329,0.1329,0.1329,0.1329,4800.0],["1973-04-16",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-17",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-18",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-19",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-23",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-24",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-25",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-26",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-27",0.1329,0.1329,0.1329,0.1329,0.0],["1973-04-30",0.1329,0.1329,0.1329,0.1329,8000.0],["1973-05-01",0.1329,0.1329,0.1329,0.1329,0.0],["1973-05-02",0.1329,0.1329,0.1329,0.1329,1600.0],["1973-05-03",0.1329,0.1329,0.1329,0.1329,0.0],["1973-05-04",0.1329,0.1329,0.1329,0.1329,0.0],["1973-05-07",0.1329,0.1329,0.1329,0.1329,0.0],["1973-05-08",0.1462,0.186,0.1462,0.1462,3200.0],["1973-05-09",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-10",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-11",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-14",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-15",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-16",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-17",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-18",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-21",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-22",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-23",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-24",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-25",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-29",0.1462,0.1462,0.1462,0.1462,0.0],["1973-05-30",0.1462,0.186,0.1462,0.1462,9600.0],["1973-05-31",0.186,0.2259,0.186,0.186,4800.0],["1973-06-01",0.1993,0.2392,0.1993,0.1993,1600.0],["1973-06-04",0.1993,0.1993,0.1993,0.1993,0.0],["1973-06-05",0.1993,0.2259,0.186,0.186,3200.0],["1973-06-06",0.186,0.186,0.186,0.186,0.0],["1973-06-07",0.186,0.2259,0.186,0.186,4800.0],["1973-06-08",0.186,0.186,0.186,0.186,0.0],["1973-06-11",0.186,0.2259,0.186,0.186,9600.0],["1973-06-12",0.186,0.186,0.186,0.186,0.0],["1973-06-13",0.186,0.186,0.186,0.186,0.0],["1973-06-14",0.186,0.186,0.186,0.186,0.0],["1973-06-15",0.186,0.2126,0.1728,0.1728,51200.0],["1973-06-18",0.1728,0.1728,0.1728,0.1728,0.0],["1973-06-19",0.1728,0.1728,0.1728,0.1728,0.0],["1973-06-20",0.1728,0.1728,0.1728,0.1728,0.0],["1973-06-21",0.1728,0.1728,0.1728,0.1728,0.0],["1973-06-22",0.1728,0.1728,0.1728,0.1728,0.0],["1973-06-25",0.1728,0.1728,0.1728,0.1728,0.0],["1973-06-26",0.1728,0.1728,0.1728,0.1728,0.0],["1973-06-27",0.1728,0.1728,0.1728,0.1728,0.0],["1973-06-28",0.1728,0.1728,0.1728,0.1728,0.0],["1973-06-29",0.1728,0.1728,0.1728,0.1728,0.0],["1973-07-02",0.1728,0.1728,0.1728,0.1728,0.0],["1973-07-03",0.1728,0.1728,0.1728,0.1728,0.0],["1973-07-05",0.1728,0.1728,0.1728,0.1728,0.0],["1973-07-06",0.1728,0.1728,0.1728,0.1728,0.0],["1973-07-09",0.1728,0.1993,0.1595,0.1595,1600.0],["1973-07-10",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-11",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-12",0.1595,0.1993,0.1595,0.1595,1600.0],["1973-07-13",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-16",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-17",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-18",0.1595,0.1993,0.1595,0.1595,1600.0],["1973-07-19",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-20",0.1595,0.1993,0.1595,0.1595,1600.0],["1973-07-23",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-24",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-25",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-26",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-27",0.1595,0.1595,0.1595,0.1595,0.0],["1973-07-30",0.1595,0.1993,0.1595,0.1595,6400.0],["1973-07-31",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-01",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-02",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-03",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-06",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-07",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-08",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-09",0.1595,0.1993,0.1595,0.1595,3200.0],["1973-08-10",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-13",0.1595,0.1993,0.1595,0.1595,6400.0],["1973-08-14",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-15",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-16",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-17",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-20",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-21",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-22",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-23",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-24",0.1595,0.1993,0.1595,0.1595,1600.0],["1973-08-27",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-28",0.1595,0.1595,0.1595,0.1595,0.0],["1973-08-29",0.1595,0.1993,0.1595,0.1595,8000.0],["1973-08-30",0.1595,0.1993,0.1595,0.1595,6400.0],["1973-08-31",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-04",0.1595,0.1993,0.1595,0.1595,1600.0],["1973-09-05",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-06",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-07",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-10",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-11",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-12",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-13",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-14",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-17",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-18",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-19",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-20",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-21",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-24",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-25",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-26",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-27",0.1595,0.1595,0.1595,0.1595,0.0],["1973-09-28",0.1595,0.1595,0.1595,0.1595,0.0],["1973-10-01",0.1595,0.1993,0.1595,0.1595,1600.0],["1973-10-02",0.1595,0.1993,0.1595,0.1595,3200.0],["1973-10-03",0.1595,0.1993,0.1595,0.1595,8000.0],["1973-10-04",0.1595,0.1595,0.1595,0.1595,0.0],["1973-10-05",0.1595,0.1993,0.1595,0.1595,16000.0],["1973-10-08",0.1595,0.1993,0.1595,0.1595,16000.0],["1973-10-09",0.1595,0.1595,0.1595,0.1595,0.0],["1973-10-10",0.1595,0.1595,0.1595,0.1595,0.0],["1973-10-11",0.1595,0.1595,0.1595,0.1595,0.0],["1973-10-12",0.1595,0.1595,0.1595,0.1595,0.0],["1973-10-15",0.1595,0.1595,0.1595,0.1595,0.0],["1973-10-16",0.1595,0.1595,0.1595,0.1595,0.0],["1973-10-17",0.1595,0.1993,0.1595,0.1595,1600.0],["1973-10-18",0.1595,0.1993,0.1595,0.1595,16000.0],["1973-10-19",0.1595,0.1595,0.1595,0.1595,0.0],["1973-10-22",0.1728,0.2126,0.1728,0.1728,16000.0],["1973-10-23",0.1728,0.1728,0.1728,0.1728,0.0],["1973-10-24",0.1728,0.2126,0.1728,0.1728,1600.0],["1973-10-25",0.1728,0.2126,0.1728,0.1728,3200.0],["1973-10-26",0.1728,0.1728,0.1728,0.1728,0.0],["1973-10-29",0.1728,0.1728,0.1728,0.1728,0.0],["1973-10-30",0.1728,0.1728,0.1728,0.1728,0.0],["1973-10-31",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-01",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-02",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-05",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-06",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-07",0.1728,0.2126,0.1728,0.1728,1600.0],["1973-11-08",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-09",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-12",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-13",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-14",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-15",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-16",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-19",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-20",0.1728,0.2126,0.1728,0.1728,16000.0],["1973-11-21",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-23",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-26",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-27",0.1728,0.2126,0.1728,0.1728,1600.0],["1973-11-28",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-29",0.1728,0.1728,0.1728,0.1728,0.0],["1973-11-30",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-03",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-04",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-05",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-06",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-07",0.1728,0.2126,0.1728,0.1728,1600.0],["1973-12-10",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-11",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-12",0.1728,0.2126,0.1728,0.1728,1600.0],["1973-12-13",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-14",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-17",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-18",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-19",0.1728,0.2126,0.1728,0.1728,1600.0],["1973-12-20",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-21",0.1728,0.2126,0.1728,0.1728,4800.0],["1973-12-24",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-26",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-27",0.1728,0.1728,0.1728,0.1728,0.0],["1973-12-28",0.1728,0.2126,0.1728,0.1728,3200.0],["1973-12-31",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-02",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-03",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-04",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-07",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-08",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-09",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-10",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-11",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-14",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-15",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-16",0.1728,0.2126,0.1728,0.1728,1600.0],["1974-01-17",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-18",0.1728,0.2126,0.1728,0.1728,3200.0],["1974-01-21",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-22",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-23",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-24",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-25",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-28",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-29",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-30",0.1728,0.1728,0.1728,0.1728,0.0],["1974-01-31",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-01",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-04",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-05",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-06",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-07",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-08",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-11",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-12",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-13",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-14",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-15",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-19",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-20",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-21",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-22",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-25",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-26",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-27",0.1728,0.1728,0.1728,0.1728,0.0],["1974-02-28",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-01",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-04",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-05",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-06",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-07",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-08",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-11",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-12",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-13",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-14",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-15",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-18",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-19",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-20",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-21",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-22",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-25",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-26",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-27",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-28",0.1728,0.1728,0.1728,0.1728,0.0],["1974-03-29",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-01",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-02",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-03",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-04",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-05",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-08",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-09",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-10",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-11",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-15",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-16",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-17",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-18",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-19",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-22",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-23",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-24",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-25",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-26",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-29",0.1728,0.1728,0.1728,0.1728,0.0],["1974-04-30",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-01",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-02",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-03",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-06",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-07",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-08",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-09",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-10",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-13",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-14",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-15",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-16",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-17",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-20",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-21",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-22",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-23",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-24",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-28",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-29",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-30",0.1728,0.1728,0.1728,0.1728,0.0],["1974-05-31",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-03",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-04",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-05",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-06",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-07",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-10",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-11",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-12",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-13",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-14",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-17",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-18",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-19",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-20",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-21",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-24",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-25",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-26",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-27",0.1728,0.1728,0.1728,0.1728,0.0],["1974-06-28",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-01",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-02",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-03",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-05",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-08",0.1728,0.2259,0.1728,0.1728,1600.0],["1974-07-09",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-10",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-11",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-12",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-15",0.1728,0.2259,0.1728,0.1728,3200.0],["1974-07-16",0.1728,0.2259,0.1728,0.1728,1600.0],["1974-07-17",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-18",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-19",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-22",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-23",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-24",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-25",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-26",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-29",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-30",0.1728,0.1728,0.1728,0.1728,0.0],["1974-07-31",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-01",0.1728,0.2259,0.1728,0.1728,1600.0],["1974-08-02",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-05",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-06",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-07",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-08",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-09",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-12",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-13",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-14",0.1728,0.2259,0.1728,0.1728,1600.0],["1974-08-15",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-16",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-19",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-20",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-21",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-22",0.1728,0.2259,0.1728,0.1728,1600.0],["1974-08-23",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-26",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-27",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-28",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-29",0.1728,0.1728,0.1728,0.1728,0.0],["1974-08-30",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-03",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-04",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-05",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-06",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-09",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-10",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-11",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-12",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-13",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-16",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-17",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-18",0.1728,0.1728,0.1728,0.1728,0.0],["1974-09-19",0.1728,0.2126,0.1595,0.1595,4800.0],["1974-09-20",0.1595,0.1595,0.1595,0.1595,0.0],["1974-09-23",0.1595,0.1595,0.1595,0.1595,0.0],["1974-09-24",0.1595,0.1595,0.1595,0.1595,0.0],["1974-09-25",0.1595,0.2126,0.1595,0.1595,1600.0],["1974-09-26",0.1595,0.1595,0.1595,0.1595,0.0],["1974-09-27",0.1595,0.1595,0.1595,0.1595,0.0],["1974-09-30",0.1595,0.2126,0.1595,0.1595,1600.0],["1974-10-01",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-02",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-03",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-04",0.1595,0.2126,0.1595,0.1595,3200.0],["1974-10-07",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-08",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-09",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-10",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-11",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-14",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-15",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-16",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-17",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-18",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-21",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-22",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-23",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-24",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-25",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-28",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-29",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-30",0.1595,0.1595,0.1595,0.1595,0.0],["1974-10-31",0.1595,0.2126,0.1595,0.1595,3200.0],["1974-11-01",0.1728,0.2259,0.1728,0.1728,8000.0],["1974-11-04",0.1728,0.1728,0.1728,0.1728,0.0],["1974-11-05",0.1728,0.1728,0.1728,0.1728,0.0],["1974-11-06",0.1728,0.1728,0.1728,0.1728,0.0],["1974-11-07",0.1728,0.1728,0.1728,0.1728,0.0],["1974-11-08",0.1728,0.1728,0.1728,0.1728,0.0],["1974-11-11",0.1728,0.1728,0.1728,0.1728,0.0],["1974-11-12",0.1728,0.2126,0.1595,0.1595,8000.0],["1974-11-13",0.1595,0.2126,0.1595,0.1595,3200.0],["1974-11-14",0.1595,0.2126,0.1595,0.1595,3200.0],["1974-11-15",0.1595,0.1595,0.1595,0.1595,0.0],["1974-11-18",0.1595,0.1595,0.1595,0.1595,0.0],["1974-11-19",0.1595,0.1595,0.1595,0.1595,0.0],["1974-11-20",0.1595,0.1595,0.1595,0.1595,0.0],["1974-11-21",0.1595,0.1595,0.1595,0.1595,0.0],["1974-11-22",0.1595,0.1595,0.1595,0.1595,0.0],["1974-11-25",0.1595,0.1595,0.1595,0.1595,0.0],["1974-11-26",0.1595,0.1595,0.1595,0.1595,0.0],["1974-11-27",0.1595,0.1595,0.1595,0.1595,0.0],["1974-11-29",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-02",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-03",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-04",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-05",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-06",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-09",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-10",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-11",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-12",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-13",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-16",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-17",0.1595,0.1595,0.1595,0.1595,0.0],["1974-12-18",0.1595,0.1794,0.1262,0.1262,11200.0],["1974-12-19",0.1329,0.186,0.1329,0.1329,1600.0],["1974-12-20",0.1329,0.1329,0.1329,0.1329,0.0],["1974-12-23",0.1329,0.1329,0.1329,0.1329,0.0],["1974-12-24",0.1329,0.1329,0.1329,0.1329,0.0],["1974-12-26",0.1329,0.186,0.1329,0.1329,1600.0],["1974-12-27",0.1329,0.1329,0.1329,0.1329,0.0],["1974-12-30",0.1329,0.1329,0.1329,0.1329,0.0],["1974-12-31",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-02",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-03",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-06",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-07",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-08",0.1329,0.186,0.1329,0.1329,1600.0],["1975-01-09",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-10",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-13",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-14",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-15",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-16",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-17",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-20",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-21",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-22",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-23",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-24",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-27",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-28",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-29",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-30",0.1329,0.1329,0.1329,0.1329,0.0],["1975-01-31",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-03",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-04",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-05",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-06",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-07",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-10",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-11",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-12",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-13",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-14",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-18",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-19",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-20",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-21",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-24",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-25",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-26",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-27",0.1329,0.1329,0.1329,0.1329,0.0],["1975-02-28",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-03",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-04",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-05",0.1329,0.186,0.1329,0.1329,20800.0],["1975-03-06",0.1329,0.186,0.1329,0.1329,1600.0],["1975-03-07",0.1329,0.186,0.1329,0.1329,1600.0],["1975-03-10",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-11",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-12",0.1329,0.186,0.1329,0.1329,9600.0],["1975-03-13",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-14",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-17",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-18",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-19",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-20",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-21",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-24",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-25",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-26",0.1329,0.1329,0.1329,0.1329,0.0],["1975-03-27",0.1329,0.186,0.1329,0.1329,3200.0],["1975-03-31",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-01",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-02",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-03",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-04",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-07",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-08",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-09",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-10",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-11",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-14",0.1329,0.1728,0.1329,0.1329,1600.0],["1975-04-15",0.1329,0.1728,0.1329,0.1329,1600.0],["1975-04-16",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-17",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-18",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-21",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-22",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-23",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-24",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-25",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-28",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-29",0.1329,0.1329,0.1329,0.1329,0.0],["1975-04-30",0.1329,0.1329,0.1329,0.1329,0.0],["1975-05-01",0.1329,0.1329,0.1329,0.1329,0.0],["1975-05-02",0.1329,0.1329,0.1329,0.1329,0.0],["1975-05-05",0.1329,0.1329,0.1329,0.1329,0.0],["1975-05-06",0.1329,0.1329,0.1329,0.1329,0.0],["1975-05-07",0.1329,0.1728,0.1329,0.1329,30400.0],["1975-05-08",0.1462,0.186,0.1462,0.1462,3200.0],["1975-05-09",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-12",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-13",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-14",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-15",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-16",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-19",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-20",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-21",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-22",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-23",0.1462,0.186,0.1462,0.1462,8000.0],["1975-05-27",0.1462,0.1728,0.1462,0.1462,32000.0],["1975-05-28",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-29",0.1462,0.1462,0.1462,0.1462,0.0],["1975-05-30",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-02",0.1462,0.1728,0.1462,0.1462,16000.0],["1975-06-03",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-04",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-05",0.1462,0.1728,0.1462,0.1462,8000.0],["1975-06-06",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-09",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-10",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-11",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-12",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-13",0.1462,0.1728,0.1462,0.1462,3200.0],["1975-06-16",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-17",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-18",0.1462,0.1728,0.1462,0.1462,16000.0],["1975-06-19",0.1462,0.1728,0.1462,0.1462,8000.0],["1975-06-20",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-23",0.1462,0.1728,0.1462,0.1462,8000.0],["1975-06-24",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-25",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-26",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-27",0.1462,0.1462,0.1462,0.1462,0.0],["1975-06-30",0.1462,0.1462,0.1462,0.1462,0.0],["1975-07-01",0.1462,0.1661,0.1395,0.1395,8000.0],["1975-07-02",0.1395,0.1661,0.1395,0.1395,6400.0],["1975-07-03",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-07",0.1395,0.1661,0.1395,0.1395,1600.0],["1975-07-08",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-09",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-10",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-11",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-14",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-15",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-16",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-17",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-18",0.1395,0.1661,0.1395,0.1395,8000.0],["1975-07-21",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-22",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-23",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-24",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-25",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-28",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-29",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-30",0.1395,0.1395,0.1395,0.1395,0.0],["1975-07-31",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-01",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-04",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-05",0.1395,0.1661,0.1395,0.1395,3200.0],["1975-08-06",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-07",0.1395,0.1661,0.1395,0.1395,3200.0],["1975-08-08",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-11",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-12",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-13",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-14",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-15",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-18",0.1395,0.1395,0.1395,0.1395,0.0],["1975-08-19",0.1395,0.1628,0.1362,0.1362,3200.0],["1975-08-20",0.1362,0.1362,0.1362,0.1362,0.0],["1975-08-21",0.1362,0.1628,0.1362,0.1362,3200.0],["1975-08-22",0.1362,0.1362,0.1362,0.1362,0.0],["1975-08-25",0.1362,0.1362,0.1362,0.1362,0.0],["1975-08-26",0.1362,0.1362,0.1362,0.1362,0.0],["1975-08-27",0.1362,0.1362,0.1362,0.1362,0.0],["1975-08-28",0.1362,0.1362,0.1362,0.1362,0.0],["1975-08-29",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-02",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-03",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-04",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-05",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-08",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-09",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-10",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-11",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-12",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-15",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-16",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-17",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-18",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-19",0.1362,0.1628,0.1362,0.1362,8000.0],["1975-09-22",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-23",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-24",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-25",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-26",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-29",0.1362,0.1362,0.1362,0.1362,0.0],["1975-09-30",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-01",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-02",0.1362,0.1628,0.1362,0.1362,1600.0],["1975-10-03",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-06",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-07",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-08",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-09",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-10",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-13",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-14",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-15",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-16",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-17",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-20",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-21",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-22",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-23",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-24",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-27",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-28",0.1362,0.1628,0.1362,0.1362,1600.0],["1975-10-29",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-30",0.1362,0.1362,0.1362,0.1362,0.0],["1975-10-31",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-03",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-04",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-05",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-06",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-07",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-10",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-11",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-12",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-13",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-14",0.1362,0.1628,0.1362,0.1362,3200.0],["1975-11-17",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-18",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-19",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-20",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-21",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-24",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-25",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-26",0.1362,0.1362,0.1362,0.1362,0.0],["1975-11-28",0.1362,0.1595,0.1329,0.1329,32000.0],["1975-12-01",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-02",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-03",0.1329,0.1595,0.1329,0.1329,6400.0],["1975-12-04",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-05",0.1329,0.1595,0.1329,0.1329,3200.0],["1975-12-08",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-09",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-10",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-11",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-12",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-15",0.1329,0.1595,0.1329,0.1329,1600.0],["1975-12-16",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-17",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-18",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-19",0.1329,0.1595,0.1329,0.1329,3200.0],["1975-12-22",0.1329,0.1595,0.1329,0.1329,3200.0],["1975-12-23",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-24",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-26",0.1329,0.1329,0.1329,0.1329,0.0],["1975-12-29",0.1329,0.1595,0.1329,0.1329,3200.0],["1975-12-30",0.1329,0.1595,0.1329,0.1329,3200.0],["1975-12-31",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-02",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-05",0.1329,0.1595,0.1329,0.1329,3200.0],["1976-01-06",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-07",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-08",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-09",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-12",0.1329,0.1595,0.1329,0.1329,3200.0],["1976-01-13",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-14",0.1329,0.1595,0.1329,0.1329,6400.0],["1976-01-15",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-16",0.1329,0.1595,0.1329,0.1329,1600.0],["1976-01-19",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-20",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-21",0.1329,0.1595,0.1329,0.1329,1600.0],["1976-01-22",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-23",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-26",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-27",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-28",0.1329,0.1595,0.1329,0.1329,9600.0],["1976-01-29",0.1329,0.1329,0.1329,0.1329,0.0],["1976-01-30",0.1329,0.1595,0.1329,0.1329,1600.0],["1976-02-02",0.1329,0.1595,0.1329,0.1329,1600.0],["1976-02-03",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-04",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-05",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-06",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-09",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-10",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-11",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-12",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-13",0.1329,0.1595,0.1329,0.1329,8000.0],["1976-02-17",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-18",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-19",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-20",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-23",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-24",0.1329,0.1595,0.1329,0.1329,8000.0],["1976-02-25",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-26",0.1329,0.1329,0.1329,0.1329,0.0],["1976-02-27",0.1329,0.1329,0.1329,0.1329,0.0],["1976-03-01",0.1329,0.1329,0.1329,0.1329,0.0],["1976-03-02",0.1329,0.1329,0.1329,0.1329,0.0],["1976-03-03",0.1329,0.1329,0.1329,0.1329,0.0],["1976-03-04",0.1329,0.1595,0.1329,0.1329,1600.0],["1976-03-05",0.1794,0.206,0.1794,0.1794,4800.0],["1976-03-08",0.1794,0.206,0.1794,0.1794,1600.0],["1976-03-09",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-10",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-11",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-12",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-15",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-16",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-17",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-18",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-19",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-22",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-23",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-24",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-25",0.1794,0.1794,0.1794,0.1794,0.0],["1976-03-26",0.1927,0.2193,0.1927,0.1927,1600.0],["1976-03-29",0.1927,0.1927,0.1927,0.1927,0.0],["1976-03-30",0.1927,0.1927,0.1927,0.1927,0.0],["1976-03-31",0.1927,0.1927,0.1927,0.1927,0.0],["1976-04-01",0.1927,0.1927,0.1927,0.1927,0.0],["1976-04-02",0.1927,0.1927,0.1927,0.1927,0.0],["1976-04-05",0.1927,0.2193,0.1927,0.1927,1600.0],["1976-04-06",0.1927,0.1927,0.1927,0.1927,0.0],["1976-04-07",0.1927,0.1927,0.1927,0.1927,0.0],["1976-04-08",0.1927,0.1927,0.1927,0.1927,0.0],["1976-04-09",0.1927,0.1927,0.1927,0.1927,0.0],["1976-04-12",0.1927,0.1927,0.1927,0.1927,0.0],["1976-04-13",0.1927,0.1927,0.1927,0.1927,0.0],["1976-04-14",0.2326,0.2591,0.2326,0.2326,17600.0],["1976-04-15",0.2326,0.2326,0.2326,0.2326,0.0],["1976-04-19",0.2326,0.2326,0.2326,0.2326,0.0],["1976-04-20",0.2326,0.2326,0.2326,0.2326,0.0],["1976-04-21",0.2326,0.2326,0.2326,0.2326,0.0],["1976-04-22",0.2326,0.2326,0.2326,0.2326,0.0],["1976-04-23",0.2326,0.2326,0.2326,0.2326,0.0],["1976-04-26",0.2724,0.299,0.2724,0.2724,9600.0],["1976-04-27",0.2724,0.2724,0.2724,0.2724,0.0],["1976-04-28",0.2724,0.299,0.2724,0.2724,12800.0],["1976-04-29",0.2724,0.2724,0.2724,0.2724,0.0],["1976-04-30",0.2724,0.2724,0.2724,0.2724,0.0],["1976-05-03",0.2724,0.299,0.2724,0.2724,3200.0],["1976-05-04",0.2724,0.299,0.2724,0.2724,3200.0],["1976-05-05",0.2724,0.299,0.2724,0.2724,3200.0],["1976-05-06",0.2724,0.2924,0.2658,0.2658,32000.0],["1976-05-07",0.2658,0.2658,0.2658,0.2658,0.0],["1976-05-10",0.2658,0.2658,0.2658,0.2658,0.0],["1976-05-11",0.2658,0.2658,0.2658,0.2658,0.0],["1976-05-12",0.2658,0.2724,0.2458,0.2458,3200.0],["1976-05-13",0.2458,0.2458,0.2458,0.2458,0.0],["1976-05-14",0.2458,0.2458,0.2458,0.2458,0.0],["1976-05-17",0.2458,0.2591,0.2326,0.2326,3200.0],["1976-05-18",0.2326,0.2326,0.2326,0.2326,0.0],["1976-05-19",0.2326,0.2326,0.2326,0.2326,0.0],["1976-05-20",0.2326,0.2591,0.2326,0.2326,3200.0],["1976-05-21",0.2326,0.2591,0.2326,0.2326,3200.0],["1976-05-24",0.2326,0.2326,0.2326,0.2326,0.0],["1976-05-25",0.2326,0.2326,0.2326,0.2326,0.0],["1976-05-26",0.2326,0.2326,0.2326,0.2326,0.0],["1976-05-27",0.2326,0.2326,0.2326,0.2326,0.0],["1976-05-28",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-01",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-02",0.2326,0.2591,0.2326,0.2326,3200.0],["1976-06-03",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-04",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-07",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-08",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-09",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-10",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-11",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-14",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-15",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-16",0.2326,0.2525,0.2326,0.2326,1600.0],["1976-06-17",0.2326,0.2326,0.2326,0.2326,0.0],["1976-06-18",0.2326,0.2525,0.2326,0.2326,8000.0],["1976-06-21",0.2326,0.2392,0.2193,0.2193,1600.0],["1976-06-22",0.2193,0.2193,0.2193,0.2193,0.0],["1976-06-23",0.2193,0.2193,0.2193,0.2193,0.0],["1976-06-24",0.2193,0.2193,0.2193,0.2193,0.0],["1976-06-25",0.2193,0.2193,0.2193,0.2193,0.0],["1976-06-28",0.2193,0.2193,0.2193,0.2193,0.0],["1976-06-29",0.2193,0.2193,0.2193,0.2193,0.0],["1976-06-30",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-01",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-02",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-06",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-07",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-08",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-09",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-12",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-13",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-14",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-15",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-16",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-19",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-20",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-21",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-22",0.2193,0.2193,0.2193,0.2193,0.0],["1976-07-23",0.2193,0.2259,0.186,0.186,1600.0],["1976-07-26",0.186,0.186,0.186,0.186,0.0],["1976-07-27",0.186,0.186,0.186,0.186,0.0],["1976-07-28",0.186,0.186,0.186,0.186,0.0],["1976-07-29",0.186,0.186,0.186,0.186,0.0],["1976-07-30",0.186,0.186,0.186,0.186,0.0],["1976-08-02",0.186,0.186,0.186,0.186,0.0],["1976-08-03",0.186,0.186,0.186,0.186,0.0],["1976-08-04",0.186,0.186,0.186,0.186,0.0],["1976-08-05",0.186,0.186,0.186,0.186,0.0],["1976-08-06",0.186,0.186,0.186,0.186,0.0],["1976-08-09",0.186,0.186,0.186,0.186,0.0],["1976-08-10",0.186,0.186,0.186,0.186,0.0],["1976-08-11",0.186,0.186,0.186,0.186,0.0],["1976-08-12",0.186,0.186,0.186,0.186,0.0],["1976-08-13",0.186,0.186,0.186,0.186,0.0],["1976-08-16",0.186,0.186,0.186,0.186,0.0],["1976-08-17",0.186,0.186,0.186,0.186,0.0],["1976-08-18",0.186,0.186,0.186,0.186,0.0],["1976-08-19",0.186,0.186,0.186,0.186,0.0],["1976-08-20",0.186,0.186,0.186,0.186,0.0],["1976-08-23",0.186,0.186,0.186,0.186,0.0],["1976-08-24",0.186,0.186,0.186,0.186,0.0],["1976-08-25",0.186,0.2259,0.186,0.186,1600.0],["1976-08-26",0.186,0.186,0.186,0.186,0.0],["1976-08-27",0.186,0.186,0.186,0.186,0.0],["1976-08-30",0.186,0.186,0.186,0.186,0.0],["1976-08-31",0.186,0.186,0.186,0.186,0.0],["1976-09-01",0.186,0.186,0.186,0.186,0.0],["1976-09-02",0.186,0.186,0.186,0.186,0.0],["1976-09-03",0.186,0.186,0.186,0.186,0.0],["1976-09-07",0.186,0.186,0.186,0.186,0.0],["1976-09-08",0.186,0.2259,0.186,0.186,41600.0],["1976-09-09",0.186,0.186,0.186,0.186,0.0],["1976-09-10",0.186,0.186,0.186,0.186,0.0],["1976-09-13",0.186,0.186,0.186,0.186,0.0],["1976-09-14",0.186,0.186,0.186,0.186,0.0],["1976-09-15",0.186,0.186,0.186,0.186,0.0],["1976-09-16",0.186,0.186,0.186,0.186,0.0],["1976-09-17",0.186,0.2259,0.186,0.186,83200.0],["1976-09-20",0.186,0.2259,0.186,0.186,128000.0],["1976-09-21",0.186,0.186,0.186,0.186,0.0],["1976-09-22",0.186,0.186,0.186,0.186,0.0],["1976-09-23",0.186,0.186,0.186,0.186,0.0],["1976-09-24",0.186,0.186,0.186,0.186,0.0],["1976-09-27",0.186,0.186,0.186,0.186,0.0],["1976-09-28",0.186,0.186,0.186,0.186,0.0],["1976-09-29",0.186,0.186,0.186,0.186,0.0],["1976-09-30",0.186,0.186,0.186,0.186,0.0],["1976-10-01",0.186,0.186,0.186,0.186,0.0],["1976-10-04",0.186,0.186,0.186,0.186,0.0],["1976-10-05",0.186,0.186,0.186,0.186,0.0],["1976-10-06",0.186,0.186,0.186,0.186,0.0],["1976-10-07",0.186,0.186,0.186,0.186,0.0],["1976-10-08",0.186,0.186,0.186,0.186,0.0],["1976-10-11",0.186,0.186,0.186,0.186,0.0],["1976-10-12",0.186,0.186,0.186,0.186,0.0],["1976-10-13",0.186,0.186,0.186,0.186,0.0],["1976-10-14",0.186,0.186,0.186,0.186,0.0],["1976-10-15",0.186,0.186,0.186,0.186,0.0],["1976-10-18",0.186,0.186,0.186,0.186,0.0],["1976-10-19",0.186,0.186,0.186,0.186,0.0],["1976-10-20",0.186,0.186,0.186,0.186,0.0],["1976-10-21",0.186,0.186,0.186,0.186,0.0],["1976-10-22",0.186,0.186,0.186,0.186,0.0],["1976-10-25",0.186,0.186,0.186,0.186,0.0],["1976-10-26",0.186,0.186,0.186,0.186,0.0],["1976-10-27",0.186,0.186,0.186,0.186,0.0],["1976-10-28",0.186,0.186,0.186,0.186,0.0],["1976-10-29",0.186,0.186,0.186,0.186,0.0],["1976-11-01",0.186,0.186,0.186,0.186,0.0],["1976-11-03",0.186,0.186,0.186,0.186,0.0],["1976-11-04",0.186,0.186,0.186,0.186,0.0],["1976-11-05",0.186,0.186,0.186,0.186,0.0],["1976-11-08",0.186,0.186,0.186,0.186,0.0],["1976-11-09",0.186,0.186,0.186,0.186,0.0],["1976-11-10",0.186,0.186,0.186,0.186,0.0],["1976-11-11",0.186,0.186,0.186,0.186,0.0],["1976-11-12",0.186,0.186,0.186,0.186,0.0],["1976-11-15",0.186,0.186,0.186,0.186,0.0],["1976-11-16",0.186,0.186,0.186,0.186,0.0],["1976-11-17",0.186,0.186,0.186,0.186,0.0],["1976-11-18",0.186,0.186,0.186,0.186,0.0],["1976-11-19",0.186,0.186,0.186,0.186,0.0],["1976-11-22",0.186,0.186,0.186,0.186,0.0],["1976-11-23",0.186,0.186,0.186,0.186,0.0],["1976-11-24",0.186,0.186,0.186,0.186,0.0],["1976-11-26",0.186,0.186,0.186,0.186,0.0],["1976-11-29",0.186,0.186,0.186,0.186,0.0],["1976-11-30",0.186,0.186,0.186,0.186,0.0],["1976-12-01",0.186,0.186,0.186,0.186,0.0],["1976-12-02",0.186,0.186,0.186,0.186,0.0],["1976-12-03",0.186,0.186,0.186,0.186,0.0],["1976-12-06",0.186,0.186,0.186,0.186,0.0],["1976-12-07",0.186,0.186,0.186,0.186,0.0],["1976-12-08",0.186,0.186,0.186,0.186,0.0],["1976-12-09",0.186,0.186,0.186,0.186,0.0],["1976-12-10",0.186,0.186,0.186,0.186,0.0],["1976-12-13",0.186,0.186,0.186,0.186,0.0],["1976-12-14",0.186,0.186,0.186,0.186,0.0],["1976-12-15",0.186,0.186,0.186,0.186,0.0],["1976-12-16",0.186,0.186,0.186,0.186,0.0],["1976-12-17",0.186,0.186,0.186,0.186,0.0],["1976-12-20",0.186,0.186,0.186,0.186,0.0],["1976-12-21",0.186,0.186,0.186,0.186,0.0],["1976-12-22",0.186,0.186,0.186,0.186,0.0],["1976-12-23",0.186,0.186,0.186,0.186,0.0],["1976-12-27",0.186,0.186,0.186,0.186,0.0],["1976-12-28",0.186,0.186,0.186,0.186,0.0],["1976-12-29",0.186,0.186,0.186,0.186,0.0],["1976-12-30",0.186,0.186,0.186,0.186,0.0],["1976-12-31",0.186,0.186,0.186,0.186,0.0],["1977-01-03",0.186,0.186,0.186,0.186,0.0],["1977-01-04",0.186,0.186,0.186,0.186,0.0],["1977-01-05",0.186,0.186,0.186,0.186,0.0],["1977-01-06",0.186,0.186,0.186,0.186,0.0],["1977-01-07",0.186,0.186,0.186,0.186,0.0],["1977-01-10",0.186,0.186,0.186,0.186,0.0],["1977-01-11",0.186,0.186,0.186,0.186,0.0],["1977-01-12",0.186,0.186,0.186,0.186,0.0],["1977-01-13",0.186,0.186,0.186,0.186,0.0],["1977-01-14",0.186,0.186,0.186,0.186,0.0],["1977-01-17",0.186,0.186,0.186,0.186,0.0],["1977-01-18",0.186,0.186,0.186,0.186,0.0],["1977-01-19",0.186,0.186,0.186,0.186,0.0],["1977-01-20",0.186,0.186,0.186,0.186,0.0],["1977-01-21",0.186,0.186,0.186,0.186,0.0],["1977-01-24",0.186,0.186,0.186,0.186,0.0],["1977-01-25",0.186,0.186,0.186,0.186,0.0],["1977-01-26",0.186,0.186,0.186,0.186,0.0],["1977-01-27",0.186,0.186,0.186,0.186,0.0],["1977-01-28",0.186,0.186,0.186,0.186,0.0],["1977-01-31",0.186,0.186,0.186,0.186,0.0],["1977-02-01",0.186,0.186,0.186,0.186,0.0],["1977-02-02",0.186,0.186,0.186,0.186,0.0],["1977-02-03",0.186,0.186,0.186,0.186,0.0],["1977-02-04",0.186,0.186,0.186,0.186,0.0],["1977-02-07",0.186,0.186,0.186,0.186,0.0],["1977-02-08",0.186,0.186,0.186,0.186,0.0],["1977-02-09",0.186,0.186,0.186,0.186,0.0],["1977-02-10",0.186,0.186,0.186,0.186,0.0],["1977-02-11",0.186,0.2259,0.186,0.186,3200.0],["1977-02-14",0.186,0.186,0.186,0.186,0.0],["1977-02-15",0.186,0.186,0.186,0.186,0.0],["1977-02-16",0.186,0.186,0.186,0.186,0.0],["1977-02-17",0.186,0.186,0.186,0.186,0.0],["1977-02-18",0.186,0.186,0.186,0.186,0.0],["1977-02-22",0.186,0.186,0.186,0.186,0.0],["1977-02-23",0.186,0.186,0.186,0.186,0.0],["1977-02-24",0.186,0.186,0.186,0.186,0.0],["1977-02-25",0.186,0.186,0.186,0.186,0.0],["1977-02-28",0.186,0.186,0.186,0.186,0.0],["1977-03-01",0.186,0.186,0.186,0.186,0.0],["1977-03-02",0.186,0.186,0.186,0.186,0.0],["1977-03-03",0.186,0.186,0.186,0.186,0.0],["1977-03-04",0.186,0.186,0.186,0.186,0.0],["1977-03-07",0.186,0.186,0.186,0.186,0.0],["1977-03-08",0.186,0.2259,0.186,0.186,1600.0],["1977-03-09",0.186,0.186,0.186,0.186,0.0],["1977-03-10",0.186,0.2259,0.186,0.186,1600.0],["1977-03-11",0.186,0.186,0.186,0.186,0.0],["1977-03-14",0.186,0.186,0.186,0.186,0.0],["1977-03-15",0.186,0.186,0.186,0.186,0.0],["1977-03-16",0.186,0.186,0.186,0.186,0.0],["1977-03-17",0.186,0.186,0.186,0.186,0.0],["1977-03-18",0.186,0.186,0.186,0.186,0.0],["1977-03-21",0.186,0.186,0.186,0.186,0.0],["1977-03-22",0.186,0.186,0.186,0.186,0.0],["1977-03-23",0.186,0.186,0.186,0.186,0.0],["1977-03-24",0.186,0.186,0.186,0.186,0.0],["1977-03-25",0.186,0.186,0.186,0.186,0.0],["1977-03-28",0.186,0.186,0.186,0.186,0.0],["1977-03-29",0.186,0.186,0.186,0.186,0.0],["1977-03-30",0.186,0.186,0.186,0.186,0.0],["1977-03-31",0.186,0.186,0.186,0.186,0.0],["1977-04-01",0.186,0.186,0.186,0.186,0.0],["1977-04-04",0.186,0.186,0.186,0.186,0.0],["1977-04-05",0.186,0.186,0.186,0.186,0.0],["1977-04-06",0.186,0.186,0.186,0.186,0.0],["1977-04-07",0.186,0.2259,0.186,0.186,1600.0],["1977-04-11",0.186,0.186,0.186,0.186,0.0],["1977-04-12",0.186,0.2259,0.186,0.186,1600.0],["1977-04-13",0.186,0.186,0.186,0.186,0.0],["1977-04-14",0.186,0.186,0.186,0.186,0.0],["1977-04-15",0.186,0.186,0.186,0.186,0.0],["1977-04-18",0.186,0.186,0.186,0.186,0.0],["1977-04-19",0.186,0.186,0.186,0.186,0.0],["1977-04-20",0.186,0.186,0.186,0.186,0.0],["1977-04-21",0.186,0.186,0.186,0.186,0.0],["1977-04-22",0.186,0.186,0.186,0.186,0.0],["1977-04-25",0.186,0.2259,0.186,0.186,1600.0],["1977-04-26",0.186,0.186,0.186,0.186,0.0],["1977-04-27",0.186,0.186,0.186,0.186,0.0],["1977-04-28",0.186,0.186,0.186,0.186,0.0],["1977-04-29",0.186,0.186,0.186,0.186,0.0],["1977-05-02",0.186,0.186,0.186,0.186,0.0],["1977-05-03",0.186,0.186,0.186,0.186,0.0],["1977-05-04",0.186,0.2259,0.186,0.186,1600.0],["1977-05-05",0.186,0.186,0.186,0.186,0.0],["1977-05-06",0.186,0.186,0.186,0.186,0.0],["1977-05-09",0.186,0.186,0.186,0.186,0.0],["1977-05-10",0.186,0.186,0.186,0.186,0.0],["1977-05-11",0.186,0.186,0.186,0.186,0.0],["1977-05-12",0.186,0.186,0.186,0.186,0.0],["1977-05-13",0.186,0.186,0.186,0.186,0.0],["1977-05-16",0.186,0.186,0.186,0.186,0.0],["1977-05-17",0.186,0.186,0.186,0.186,0.0],["1977-05-18",0.186,0.186,0.186,0.186,0.0],["1977-05-19",0.186,0.186,0.186,0.186,0.0],["1977-05-20",0.186,0.186,0.186,0.186,0.0],["1977-05-23",0.186,0.186,0.186,0.186,0.0],["1977-05-24",0.186,0.186,0.186,0.186,0.0],["1977-05-25",0.186,0.186,0.186,0.186,0.0],["1977-05-26",0.186,0.2259,0.186,0.186,30400.0],["1977-05-27",0.186,0.186,0.186,0.186,0.0],["1977-05-31",0.186,0.186,0.186,0.186,0.0],["1977-06-01",0.186,0.186,0.186,0.186,0.0],["1977-06-02",0.186,0.186,0.186,0.186,0.0],["1977-06-03",0.186,0.186,0.186,0.186,0.0],["1977-06-06",0.186,0.186,0.186,0.186,0.0],["1977-06-07",0.186,0.186,0.186,0.186,0.0],["1977-06-08",0.186,0.186,0.186,0.186,0.0],["1977-06-09",0.186,0.186,0.186,0.186,0.0],["1977-06-10",0.186,0.2259,0.186,0.186,4800.0],["1977-06-13",0.186,0.186,0.186,0.186,0.0],["1977-06-14",0.186,0.186,0.186,0.186,0.0],["1977-06-15",0.186,0.186,0.186,0.186,0.0],["1977-06-16",0.186,0.186,0.186,0.186,0.0],["1977-06-17",0.186,0.186,0.186,0.186,0.0],["1977-06-20",0.186,0.186,0.186,0.186,0.0],["1977-06-21",0.186,0.186,0.186,0.186,0.0],["1977-06-22",0.186,0.186,0.186,0.186,0.0],["1977-06-23",0.186,0.186,0.186,0.186,0.0],["1977-06-24",0.186,0.186,0.186,0.186,0.0],["1977-06-27",0.186,0.186,0.186,0.186,0.0],["1977-06-28",0.186,0.186,0.186,0.186,0.0],["1977-06-29",0.186,0.186,0.186,0.186,0.0],["1977-06-30",0.186,0.186,0.186,0.186,0.0],["1977-07-01",0.186,0.186,0.186,0.186,0.0],["1977-07-05",0.186,0.186,0.186,0.186,0.0],["1977-07-06",0.186,0.186,0.186,0.186,0.0],["1977-07-07",0.186,0.186,0.186,0.186,0.0],["1977-07-08",0.186,0.186,0.186,0.186,0.0],["1977-07-11",0.186,0.186,0.186,0.186,0.0],["1977-07-12",0.186,0.186,0.186,0.186,0.0],["1977-07-13",0.186,0.186,0.186,0.186,0.0],["1977-07-15",0.186,0.2259,0.186,0.186,8000.0],["1977-07-18",0.186,0.2259,0.186,0.186,8000.0],["1977-07-19",0.186,0.186,0.186,0.186,0.0],["1977-07-20",0.186,0.186,0.186,0.186,0.0],["1977-07-21",0.186,0.186,0.186,0.186,0.0],["1977-07-22",0.186,0.186,0.186,0.186,0.0],["1977-07-25",0.186,0.186,0.186,0.186,0.0],["1977-07-26",0.186,0.2259,0.186,0.186,16000.0],["1977-07-27",0.186,0.186,0.186,0.186,0.0],["1977-07-28",0.186,0.186,0.186,0.186,0.0],["1977-07-29",0.186,0.186,0.186,0.186,0.0],["1977-08-01",0.186,0.2259,0.186,0.186,1600.0],["1977-08-02",0.186,0.186,0.186,0.186,0.0],["1977-08-03",0.186,0.186,0.186,0.186,0.0],["1977-08-04",0.186,0.186,0.186,0.186,0.0],["1977-08-05",0.186,0.186,0.186,0.186,0.0],["1977-08-08",0.186,0.2259,0.186,0.186,16000.0],["1977-08-09",0.186,0.186,0.186,0.186,0.0],["1977-08-10",0.186,0.186,0.186,0.186,0.0],["1977-08-11",0.186,0.186,0.186,0.186,0.0],["1977-08-12",0.186,0.186,0.186,0.186,0.0],["1977-08-15",0.186,0.186,0.186,0.186,0.0],["1977-08-16",0.186,0.186,0.186,0.186,0.0],["1977-08-17",0.186,0.186,0.186,0.186,0.0],["1977-08-18",0.186,0.186,0.186,0.186,0.0],["1977-08-19",0.186,0.186,0.186,0.186,0.0],["1977-08-22",0.186,0.2259,0.186,0.186,17600.0],["1977-08-23",0.186,0.186,0.186,0.186,0.0],["1977-08-24",0.186,0.186,0.186,0.186,0.0],["1977-08-25",0.186,0.186,0.186,0.186,0.0],["1977-08-26",0.186,0.186,0.186,0.186,0.0],["1977-08-29",0.186,0.186,0.186,0.186,0.0],["1977-08-30",0.186,0.186,0.186,0.186,0.0],["1977-08-31",0.186,0.186,0.186,0.186,0.0],["1977-09-01",0.186,0.186,0.186,0.186,0.0],["1977-09-02",0.186,0.186,0.186,0.186,0.0],["1977-09-06",0.186,0.2259,0.186,0.186,1600.0],["1977-09-07",0.186,0.186,0.186,0.186,0.0],["1977-09-08",0.186,0.186,0.186,0.186,0.0],["1977-09-09",0.186,0.186,0.186,0.186,0.0],["1977-09-12",0.186,0.186,0.186,0.186,0.0],["1977-09-13",0.186,0.2259,0.186,0.186,1600.0],["1977-09-14",0.186,0.186,0.186,0.186,0.0],["1977-09-15",0.186,0.186,0.186,0.186,0.0],["1977-09-16",0.186,0.186,0.186,0.186,0.0],["1977-09-19",0.186,0.186,0.186,0.186,0.0],["1977-09-20",0.186,0.186,0.186,0.186,0.0],["1977-09-21",0.186,0.2259,0.186,0.186,1600.0],["1977-09-22",0.186,0.2259,0.186,0.186,1600.0],["1977-09-23",0.186,0.186,0.186,0.186,0.0],["1977-09-26",0.186,0.2259,0.186,0.186,1600.0],["1977-09-27",0.186,0.186,0.186,0.186,0.0],["1977-09-28",0.186,0.186,0.186,0.186,0.0],["1977-09-29",0.186,0.186,0.186,0.186,0.0],["1977-09-30",0.186,0.186,0.186,0.186,0.0],["1977-10-03",0.186,0.186,0.186,0.186,0.0],["1977-10-04",0.186,0.186,0.186,0.186,0.0],["1977-10-05",0.186,0.186,0.186,0.186,0.0],["1977-10-06",0.186,0.186,0.186,0.186,0.0],["1977-10-07",0.186,0.186,0.186,0.186,0.0],["1977-10-10",0.186,0.186,0.186,0.186,0.0],["1977-10-11",0.186,0.186,0.186,0.186,0.0],["1977-10-12",0.186,0.186,0.186,0.186,0.0],["1977-10-13",0.186,0.186,0.186,0.186,0.0],["1977-10-14",0.186,0.186,0.186,0.186,0.0],["1977-10-17",0.186,0.2259,0.186,0.186,1600.0],["1977-10-18",0.186,0.186,0.186,0.186,0.0],["1977-10-19",0.186,0.186,0.186,0.186,0.0],["1977-10-20",0.186,0.2259,0.186,0.186,1600.0],["1977-10-21",0.186,0.2259,0.186,0.186,16000.0],["1977-10-24",0.186,0.186,0.186,0.186,0.0],["1977-10-25",0.186,0.186,0.186,0.186,0.0],["1977-10-26",0.186,0.186,0.186,0.186,0.0],["1977-10-27",0.186,0.186,0.186,0.186,0.0],["1977-10-28",0.186,0.186,0.186,0.186,0.0],["1977-10-31",0.186,0.2259,0.186,0.186,1600.0],["1977-11-01",0.186,0.2259,0.186,0.186,3200.0],["1977-11-02",0.186,0.2259,0.186,0.186,4800.0],["1977-11-03",0.186,0.186,0.186,0.186,0.0],["1977-11-04",0.186,0.186,0.186,0.186,0.0],["1977-11-07",0.186,0.186,0.186,0.186,0.0],["1977-11-08",0.186,0.186,0.186,0.186,0.0],["1977-11-09",0.186,0.186,0.186,0.186,0.0],["1977-11-10",0.186,0.186,0.186,0.186,0.0],["1977-11-11",0.186,0.186,0.186,0.186,0.0],["1977-11-14",0.186,0.2259,0.186,0.186,1600.0],["1977-11-15",0.186,0.186,0.186,0.186,0.0],["1977-11-16",0.186,0.186,0.186,0.186,0.0],["1977-11-17",0.186,0.186,0.186,0.186,0.0],["1977-11-18",0.186,0.186,0.186,0.186,0.0],["1977-11-21",0.186,0.186,0.186,0.186,0.0],["1977-11-22",0.186,0.186,0.186,0.186,0.0],["1977-11-23",0.186,0.2259,0.186,0.186,3200.0],["1977-11-25",0.186,0.186,0.186,0.186,0.0],["1977-11-28",0.186,0.186,0.186,0.186,0.0],["1977-11-29",0.186,0.2259,0.186,0.186,1600.0],["1977-11-30",0.186,0.186,0.186,0.186,0.0],["1977-12-01",0.186,0.186,0.186,0.186,0.0],["1977-12-02",0.186,0.186,0.186,0.186,0.0],["1977-12-05",0.186,0.186,0.186,0.186,0.0],["1977-12-06",0.186,0.186,0.186,0.186,0.0],["1977-12-07",0.186,0.186,0.186,0.186,0.0],["1977-12-08",0.186,0.186,0.186,0.186,0.0],["1977-12-09",0.186,0.186,0.186,0.186,0.0],["1977-12-12",0.186,0.186,0.186,0.186,0.0],["1977-12-13",0.186,0.186,0.186,0.186,0.0],["1977-12-14",0.186,0.186,0.186,0.186,0.0],["1977-12-15",0.186,0.186,0.186,0.186,0.0],["1977-12-16",0.186,0.186,0.186,0.186,0.0],["1977-12-19",0.186,0.186,0.186,0.186,0.0],["1977-12-20",0.186,0.186,0.186,0.186,0.0],["1977-12-21",0.186,0.2126,0.1728,0.1728,1600.0],["1977-12-22",0.1728,0.1993,0.1595,0.1595,1600.0],["1977-12-23",0.1595,0.1595,0.1595,0.1595,0.0],["1977-12-27",0.1595,0.1728,0.1329,0.1329,12800.0],["1977-12-28",0.1329,0.1595,0.1196,0.1196,8000.0],["1977-12-29",0.1196,0.1595,0.1196,0.1196,1600.0],["1977-12-30",0.1196,0.1595,0.1196,0.1196,9600.0],["1978-01-03",0.1196,0.1196,0.1196,0.1196,0.0],["1978-01-04",0.1196,0.1196,0.1196,0.1196,0.0],["1978-01-05",0.1329,0.1728,0.1329,0.1329,1600.0],["1978-01-06",0.1329,0.1728,0.1329,0.1329,8000.0],["1978-01-09",0.1329,0.1329,0.1329,0.1329,0.0],["1978-01-10",0.1329,0.1329,0.1329,0.1329,0.0],["1978-01-11",0.1329,0.1329,0.1329,0.1329,0.0],["1978-01-12",0.1329,0.1329,0.1329,0.1329,0.0],["1978-01-13",0.1329,0.1329,0.1329,0.1329,0.0],["1978-01-16",0.1329,0.1329,0.1329,0.1329,0.0],["1978-01-17",0.1462,0.186,0.1462,0.1462,1600.0],["1978-01-18",0.1462,0.1462,0.1462,0.1462,0.0],["1978-01-19",0.1462,0.1462,0.1462,0.1462,0.0],["1978-01-20",0.1462,0.1462,0.1462,0.1462,0.0],["1978-01-23",0.1462,0.1462,0.1462,0.1462,0.0],["1978-01-24",0.1462,0.1462,0.1462,0.1462,0.0],["1978-01-25",0.1462,0.1462,0.1462,0.1462,0.0],["1978-01-26",0.1462,0.1462,0.1462,0.1462,0.0],["1978-01-27",0.1462,0.1462,0.1462,0.1462,0.0],["1978-01-30",0.1462,0.1462,0.1462,0.1462,0.0],["1978-01-31",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-01",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-02",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-03",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-06",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-07",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-08",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-09",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-10",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-13",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-14",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-15",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-16",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-17",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-21",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-22",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-23",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-24",0.1462,0.186,0.1462,0.1462,1600.0],["1978-02-27",0.1462,0.1462,0.1462,0.1462,0.0],["1978-02-28",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-01",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-02",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-03",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-06",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-07",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-08",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-09",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-10",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-13",0.1462,0.186,0.1462,0.1462,3200.0],["1978-03-14",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-15",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-16",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-17",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-20",0.1462,0.186,0.1462,0.1462,1600.0],["1978-03-21",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-22",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-23",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-27",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-28",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-29",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-30",0.1462,0.1462,0.1462,0.1462,0.0],["1978-03-31",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-03",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-04",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-05",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-06",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-07",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-10",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-11",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-12",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-13",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-14",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-17",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-18",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-19",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-20",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-21",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-24",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-25",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-26",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-27",0.1462,0.1462,0.1462,0.1462,0.0],["1978-04-28",0.1462,0.1728,0.1329,0.1329,9600.0],["1978-05-01",0.1329,0.1329,0.1329,0.1329,0.0],["1978-05-02",0.1329,0.1728,0.1329,0.1329,3200.0],["1978-05-03",0.1329,0.1329,0.1329,0.1329,0.0],["1978-05-04",0.1329,0.1329,0.1329,0.1329,0.0],["1978-05-05",0.1329,0.1329,0.1329,0.1329,0.0],["1978-05-08",0.1329,0.1329,0.1329,0.1329,0.0],["1978-05-09",0.1595,0.1993,0.1595,0.1595,3200.0],["1978-05-10",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-11",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-12",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-15",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-16",0.1595,0.1993,0.1595,0.1595,4800.0],["1978-05-17",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-18",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-19",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-22",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-23",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-24",0.1595,0.1993,0.1595,0.1595,6400.0],["1978-05-25",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-26",0.1595,0.1595,0.1595,0.1595,0.0],["1978-05-30",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-05-31",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-01",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-02",0.1595,0.1993,0.1595,0.1595,3200.0],["1978-06-05",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-06",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-07",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-08",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-09",0.1595,0.1993,0.1595,0.1595,3200.0],["1978-06-12",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-06-13",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-06-14",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-06-15",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-16",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-06-19",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-20",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-21",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-22",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-23",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-26",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-27",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-06-28",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-06-29",0.1595,0.1595,0.1595,0.1595,0.0],["1978-06-30",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-03",0.1595,0.1993,0.1595,0.1595,3200.0],["1978-07-05",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-06",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-07",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-07-10",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-07-11",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-12",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-07-13",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-14",0.1595,0.1993,0.1595,0.1595,3200.0],["1978-07-17",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-18",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-19",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-20",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-21",0.1595,0.1993,0.1595,0.1595,32000.0],["1978-07-24",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-25",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-26",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-27",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-28",0.1595,0.1595,0.1595,0.1595,0.0],["1978-07-31",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-01",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-02",0.1595,0.1993,0.1595,0.1595,3200.0],["1978-08-03",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-04",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-07",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-08",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-09",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-10",0.1595,0.1993,0.1595,0.1595,4800.0],["1978-08-11",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-14",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-15",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-16",0.1595,0.1993,0.1595,0.1595,9600.0],["1978-08-17",0.1595,0.1993,0.1595,0.1595,12800.0],["1978-08-18",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-21",0.1595,0.1993,0.1595,0.1595,32000.0],["1978-08-22",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-23",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-24",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-25",0.1595,0.1993,0.1595,0.1595,33600.0],["1978-08-28",0.1595,0.1993,0.1595,0.1595,33600.0],["1978-08-29",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-08-30",0.1595,0.1595,0.1595,0.1595,0.0],["1978-08-31",0.1728,0.2126,0.1728,0.1728,8000.0],["1978-09-01",0.1728,0.1728,0.1728,0.1728,0.0],["1978-09-05",0.1728,0.1728,0.1728,0.1728,0.0],["1978-09-06",0.186,0.2259,0.186,0.186,1600.0],["1978-09-07",0.186,0.186,0.186,0.186,0.0],["1978-09-08",0.186,0.186,0.186,0.186,0.0],["1978-09-11",0.186,0.186,0.186,0.186,0.0],["1978-09-12",0.186,0.186,0.186,0.186,0.0],["1978-09-13",0.186,0.186,0.186,0.186,0.0],["1978-09-14",0.186,0.186,0.186,0.186,0.0],["1978-09-15",0.186,0.2259,0.186,0.186,1600.0],["1978-09-18",0.186,0.186,0.186,0.186,0.0],["1978-09-19",0.186,0.186,0.186,0.186,0.0],["1978-09-20",0.186,0.186,0.186,0.186,0.0],["1978-09-21",0.186,0.186,0.186,0.186,0.0],["1978-09-22",0.186,0.186,0.186,0.186,0.0],["1978-09-25",0.186,0.2259,0.186,0.186,22400.0],["1978-09-26",0.186,0.186,0.186,0.186,0.0],["1978-09-27",0.186,0.2259,0.186,0.186,1600.0],["1978-09-28",0.186,0.186,0.186,0.186,0.0],["1978-09-29",0.186,0.186,0.186,0.186,0.0],["1978-10-02",0.186,0.2126,0.1728,0.1728,3200.0],["1978-10-03",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-04",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-05",0.1728,0.2126,0.1728,0.1728,6400.0],["1978-10-06",0.1728,0.2126,0.1728,0.1728,9600.0],["1978-10-09",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-10",0.1728,0.2126,0.1728,0.1728,9600.0],["1978-10-11",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-12",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-13",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-16",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-17",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-18",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-19",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-20",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-23",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-24",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-25",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-26",0.1728,0.2126,0.1728,0.1728,3200.0],["1978-10-27",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-30",0.1728,0.1728,0.1728,0.1728,0.0],["1978-10-31",0.1728,0.1728,0.1728,0.1728,0.0],["1978-11-01",0.1728,0.1728,0.1728,0.1728,0.0],["1978-11-02",0.1728,0.1993,0.1595,0.1595,16000.0],["1978-11-03",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-06",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-07",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-08",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-09",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-10",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-13",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-14",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-15",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-16",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-11-17",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-20",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-21",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-11-22",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-24",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-27",0.1595,0.1993,0.1595,0.1595,8000.0],["1978-11-28",0.1595,0.1595,0.1595,0.1595,0.0],["1978-11-29",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-11-30",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-01",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-12-04",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-05",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-06",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-07",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-12-08",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-11",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-12",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-13",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-14",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-15",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-18",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-19",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-20",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-21",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-22",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-26",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-27",0.1595,0.1595,0.1595,0.1595,0.0],["1978-12-28",0.1595,0.1993,0.1595,0.1595,1600.0],["1978-12-29",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-02",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-03",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-04",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-05",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-08",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-09",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-10",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-11",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-12",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-15",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-16",0.1595,0.1993,0.1595,0.1595,3200.0],["1979-01-17",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-18",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-19",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-22",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-23",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-24",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-25",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-26",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-29",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-30",0.1595,0.1595,0.1595,0.1595,0.0],["1979-01-31",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-01",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-02",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-05",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-06",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-07",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-08",0.1595,0.1993,0.1595,0.1595,3200.0],["1979-02-09",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-12",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-13",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-14",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-15",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-16",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-20",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-21",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-22",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-23",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-26",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-27",0.1595,0.1595,0.1595,0.1595,0.0],["1979-02-28",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-01",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-02",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-05",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-06",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-07",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-08",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-09",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-12",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-13",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-14",0.1595,0.1993,0.1595,0.1595,1600.0],["1979-03-15",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-16",0.1595,0.1993,0.1595,0.1595,1600.0],["1979-03-19",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-20",0.1595,0.1993,0.1595,0.1595,8000.0],["1979-03-21",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-22",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-23",0.1595,0.1993,0.1595,0.1595,8000.0],["1979-03-26",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-27",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-28",0.1595,0.1595,0.1595,0.1595,0.0],["1979-03-29",0.1595,0.1993,0.1595,0.1595,25600.0],["1979-03-30",0.1595,0.1595,0.1595,0.1595,0.0],["1979-04-02",0.1595,0.1595,0.1595,0.1595,0.0],["1979-04-03",0.1595,0.1595,0.1595,0.1595,0.0],["1979-04-04",0.1595,0.1595,0.1595,0.1595,0.0],["1979-04-05",0.1595,0.1595,0.1595,0.1595,0.0],["1979-04-06",0.1595,0.1595,0.1595,0.1595,0.0],["1979-04-09",0.1661,0.206,0.1661,0.1661,11200.0],["1979-04-10",0.1661,0.1661,0.1661,0.1661,0.0],["1979-04-11",0.1661,0.1661,0.1661,0.1661,0.0],["1979-04-12",0.1661,0.1661,0.1661,0.1661,0.0],["1979-04-16",0.1661,0.1661,0.1661,0.1661,0.0],["1979-04-17",0.1661,0.1661,0.1661,0.1661,0.0],["1979-04-18",0.1728,0.2126,0.1728,0.1728,8000.0],["1979-04-19",0.1728,0.2126,0.1728,0.1728,9600.0],["1979-04-20",0.186,0.2259,0.186,0.186,6400.0],["1979-04-23",0.1993,0.2392,0.1993,0.1993,8000.0],["1979-04-24",0.1993,0.1993,0.1993,0.1993,0.0],["1979-04-25",0.1993,0.2392,0.1993,0.1993,4800.0],["1979-04-26",0.1993,0.2392,0.1993,0.1993,8000.0],["1979-04-27",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-04-30",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-01",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-02",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-03",0.1993,0.2392,0.1993,0.1993,8000.0],["1979-05-04",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-07",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-08",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-09",0.1993,0.2392,0.1993,0.1993,8000.0],["1979-05-10",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-11",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-14",0.1993,0.2392,0.1993,0.1993,14400.0],["1979-05-15",0.1993,0.2259,0.186,0.186,3200.0],["1979-05-16",0.186,0.186,0.186,0.186,0.0],["1979-05-17",0.186,0.2259,0.186,0.186,8000.0],["1979-05-18",0.1993,0.2392,0.1993,0.1993,3200.0],["1979-05-21",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-22",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-23",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-24",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-25",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-29",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-30",0.1993,0.1993,0.1993,0.1993,0.0],["1979-05-31",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-01",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-04",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-05",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-06",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-07",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-06-08",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-11",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-12",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-13",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-14",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-15",0.1993,0.2392,0.1993,0.1993,3200.0],["1979-06-18",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-19",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-20",0.1993,0.2392,0.1993,0.1993,3200.0],["1979-06-21",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-22",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-25",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-26",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-27",0.1993,0.1993,0.1993,0.1993,0.0],["1979-06-28",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-06-29",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-02",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-03",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-05",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-06",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-07-09",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-10",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-11",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-12",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-13",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-16",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-17",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-18",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-07-19",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-20",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-23",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-24",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-25",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-26",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-27",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-30",0.1993,0.1993,0.1993,0.1993,0.0],["1979-07-31",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-01",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-02",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-03",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-08-06",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-07",0.1993,0.2392,0.1993,0.1993,6400.0],["1979-08-08",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-09",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-10",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-13",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-08-14",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-15",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-16",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-17",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-20",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-21",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-22",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-23",0.1993,0.1993,0.1993,0.1993,0.0],["1979-08-24",0.1993,0.2259,0.186,0.186,4800.0],["1979-08-27",0.186,0.186,0.186,0.186,0.0],["1979-08-28",0.186,0.186,0.186,0.186,0.0],["1979-08-29",0.186,0.2259,0.186,0.186,3200.0],["1979-08-30",0.186,0.2259,0.186,0.186,1600.0],["1979-08-31",0.186,0.186,0.186,0.186,0.0],["1979-09-04",0.186,0.186,0.186,0.186,0.0],["1979-09-05",0.186,0.2259,0.186,0.186,11200.0],["1979-09-06",0.186,0.186,0.186,0.186,0.0],["1979-09-07",0.1993,0.2392,0.1993,0.1993,8000.0],["1979-09-10",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-11",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-12",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-13",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-14",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-17",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-18",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-19",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-20",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-21",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-24",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-25",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-26",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-27",0.1993,0.1993,0.1993,0.1993,0.0],["1979-09-28",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-10-01",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-02",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-03",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-10-04",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-05",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-08",0.1993,0.2392,0.1993,0.1993,3200.0],["1979-10-09",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-10",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-11",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-12",0.1993,0.2392,0.1993,0.1993,3200.0],["1979-10-15",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-16",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-17",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-18",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-19",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-10-22",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-23",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-24",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-25",0.1993,0.2392,0.1993,0.1993,11200.0],["1979-10-26",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-29",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-30",0.1993,0.1993,0.1993,0.1993,0.0],["1979-10-31",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-01",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-02",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-05",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-06",0.1993,0.2392,0.1993,0.1993,6400.0],["1979-11-07",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-11-08",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-09",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-11-12",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-11-13",0.1993,0.2392,0.1993,0.1993,3200.0],["1979-11-14",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-15",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-16",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-19",0.1993,0.2392,0.1993,0.1993,4800.0],["1979-11-20",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-11-21",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-23",0.1993,0.2392,0.1993,0.1993,3200.0],["1979-11-26",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-27",0.1993,0.1993,0.1993,0.1993,0.0],["1979-11-28",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-11-29",0.1993,0.2392,0.1993,0.1993,1600.0],["1979-11-30",0.1993,0.1993,0.1993,0.1993,0.0],["1979-12-03",0.1993,0.1993,0.1993,0.1993,0.0],["1979-12-04",0.1993,0.1993,0.1993,0.1993,0.0],["1979-12-05",0.1993,0.1993,0.1993,0.1993,0.0],["1979-12-06",0.1993,0.2392,0.1993,0.1993,3200.0],["1979-12-07",0.1993,0.1993,0.1993,0.1993,0.0],["1979-12-10",0.1993,0.1993,0.1993,0.1993,0.0],["1979-12-11",0.1993,0.2392,0.1993,0.1993,3200.0],["1979-12-12",0.1993,0.1993,0.1993,0.1993,0.0],["1979-12-13",0.1993,0.1993,0.1993,0.1993,0.0],["1979-12-14",0.1993,0.1993,0.1993,0.1993,0.0],["1979-12-17",0.1993,0.2392,0.1993,0.1993,6400.0],["1979-12-18",0.1993,0.2392,0.1993,0.1993,4800.0],["1979-12-19",0.1993,0.2392,0.1993,0.1993,12800.0],["1979-12-20",0.1993,0.1993,0.1993,0.1993,0.0],["1979-12-21",0.2126,0.2525,0.2126,0.2126,8000.0],["1979-12-24",0.2126,0.2126,0.2126,0.2126,0.0],["1979-12-26",0.2126,0.2126,0.2126,0.2126,0.0],["1979-12-27",0.2126,0.2126,0.2126,0.2126,0.0],["1979-12-28",0.2126,0.2126,0.2126,0.2126,0.0],["1979-12-31",0.2126,0.2126,0.2126,0.2126,0.0],["1980-01-02",0.2126,0.2126,0.2126,0.2126,0.0],["1980-01-03",0.2126,0.2126,0.2126,0.2126,0.0],["1980-01-04",0.2126,0.2126,0.2126,0.2126,0.0],["1980-01-07",0.2126,0.2126,0.2126,0.2126,0.0],["1980-01-08",0.2126,0.2126,0.2126,0.2126,0.0],["1980-01-09",0.2126,0.2126,0.2126,0.2126,0.0],["1980-01-10",0.2126,0.2392,0.1993,0.1993,3200.0],["1980-01-11",0.1993,0.2392,0.1993,0.1993,1600.0],["1980-01-14",0.1993,0.1993,0.1993,0.1993,0.0],["1980-01-15",0.1993,0.1993,0.1993,0.1993,0.0],["1980-01-16",0.1993,0.1993,0.1993,0.1993,0.0],["1980-01-17",0.1993,0.2392,0.1993,0.1993,1600.0],["1980-01-18",0.1993,0.1993,0.1993,0.1993,0.0],["1980-01-21",0.1993,0.1993,0.1993,0.1993,0.0],["1980-01-22",0.1993,0.1993,0.1993,0.1993,0.0],["1980-01-23",0.1993,0.1993,0.1993,0.1993,0.0],["1980-01-24",0.2126,0.2525,0.2126,0.2126,3200.0],["1980-01-25",0.2126,0.2126,0.2126,0.2126,0.0],["1980-01-28",0.2126,0.2126,0.2126,0.2126,0.0],["1980-01-29",0.2126,0.2126,0.2126,0.2126,0.0],["1980-01-30",0.2126,0.2525,0.2126,0.2126,4800.0],["1980-01-31",0.2126,0.2525,0.2126,0.2126,48000.0],["1980-02-01",0.2126,0.2126,0.2126,0.2126,0.0],["1980-02-04",0.2126,0.2126,0.2126,0.2126,0.0],["1980-02-05",0.2126,0.2126,0.2126,0.2126,0.0],["1980-02-06",0.2126,0.2126,0.2126,0.2126,0.0],["1980-02-07",0.2126,0.2525,0.2126,0.2126,1600.0],["1980-02-08",0.2126,0.2126,0.2126,0.2126,0.0],["1980-02-11",0.2126,0.2126,0.2126,0.2126,0.0],["1980-02-12",0.2126,0.2126,0.2126,0.2126,0.0],["1980-02-13",0.2126,0.2525,0.2126,0.2126,8000.0],["1980-02-14",0.2126,0.2126,0.2126,0.2126,0.0],["1980-02-15",0.2126,0.2126,0.2126,0.2126,0.0],["1980-02-19",0.2126,0.2525,0.2126,0.2126,3200.0],["1980-02-20",0.2126,0.2525,0.2126,0.2126,12800.0],["1980-02-21",0.2126,0.2392,0.1993,0.1993,8000.0],["1980-02-22",0.1993,0.1993,0.1993,0.1993,0.0],["1980-02-25",0.1993,0.1993,0.1993,0.1993,0.0],["1980-02-26",0.1993,0.2392,0.1993,0.1993,19200.0],["1980-02-27",0.1993,0.1993,0.1993,0.1993,0.0],["1980-02-28",0.1993,0.1993,0.1993,0.1993,0.0],["1980-02-29",0.1993,0.1993,0.1993,0.1993,0.0],["1980-03-03",0.1993,0.1993,0.1993,0.1993,0.0],["1980-03-04",0.1993,0.1993,0.1993,0.1993,0.0],["1980-03-05",0.1993,0.1993,0.1993,0.1993,0.0],["1980-03-06",0.1993,0.2392,0.1993,0.1993,9600.0],["1980-03-07",0.1993,0.1993,0.1993,0.1993,0.0],["1980-03-10",0.1993,0.2392,0.1993,0.1993,8000.0],["1980-03-11",0.1993,0.1993,0.1993,0.1993,0.0],["1980-03-12",0.1993,0.1993,0.1993,0.1993,0.0],["1980-03-13",0.1993,0.1993,0.1993,0.1993,0.0],["1980-03-14",0.1993,0.2392,0.1993,0.1993,28800.0],["1980-03-17",0.1993,0.2392,0.1993,0.1993,3200.0],["1980-03-18",0.1993,0.2392,0.1993,0.1993,1600.0],["1980-03-19",0.1993,0.2392,0.1993,0.1993,11200.0],["1980-03-20",0.1993,0.2392,0.1993,0.1993,1600.0],["1980-03-21",0.1993,0.2126,0.1728,0.1728,9600.0],["1980-03-24",0.1728,0.1728,0.1728,0.1728,0.0],["1980-03-25",0.1728,0.1728,0.1728,0.1728,0.0],["1980-03-26",0.1728,0.1728,0.1728,0.1728,0.0],["1980-03-27",0.1728,0.1993,0.1595,0.1595,3200.0],["1980-03-28",0.1595,0.1595,0.1595,0.1595,0.0],["1980-03-31",0.1595,0.1595,0.1595,0.1595,0.0],["1980-04-01",0.1595,0.1595,0.1595,0.1595,0.0],["1980-04-02",0.1595,0.1595,0.1595,0.1595,0.0],["1980-04-03",0.1595,0.1595,0.1595,0.1595,0.0],["1980-04-07",0.1595,0.1993,0.1595,0.1595,88000.0],["1980-04-08",0.1595,0.1993,0.1595,0.1595,48000.0],["1980-04-09",0.1595,0.1595,0.1595,0.1595,0.0],["1980-04-10",0.1595,0.1595,0.1595,0.1595,0.0],["1980-04-11",0.1595,0.1595,0.1595,0.1595,0.0],["1980-04-14",0.1595,0.1993,0.1462,0.1462,16000.0],["1980-04-15",0.1462,0.1462,0.1462,0.1462,0.0],["1980-04-16",0.1462,0.1462,0.1462,0.1462,0.0],["1980-04-17",0.1462,0.1462,0.1462,0.1462,0.0],["1980-04-18",0.1462,0.1462,0.1462,0.1462,0.0],["1980-04-21",0.1462,0.1462,0.1462,0.1462,0.0],["1980-04-22",0.1462,0.1462,0.1462,0.1462,0.0],["1980-04-23",0.1462,0.1993,0.1462,0.1462,48000.0],["1980-04-24",0.1462,0.1462,0.1462,0.1462,0.0],["1980-04-25",0.1462,0.1462,0.1462,0.1462,0.0],["1980-04-28",0.1462,0.1462,0.1462,0.1462,0.0],["1980-04-29",0.1462,0.1462,0.1462,0.1462,0.0],["1980-04-30",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-01",0.1462,0.1993,0.1462,0.1462,8000.0],["1980-05-02",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-05",0.1462,0.1993,0.1462,0.1462,8000.0],["1980-05-06",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-07",0.1462,0.1993,0.1462,0.1462,1600.0],["1980-05-08",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-09",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-12",0.1462,0.1993,0.1462,0.1462,3200.0],["1980-05-13",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-14",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-15",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-16",0.1462,0.1993,0.1462,0.1462,8000.0],["1980-05-19",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-20",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-21",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-22",0.1462,0.1993,0.1462,0.1462,6400.0],["1980-05-23",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-27",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-28",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-29",0.1462,0.1462,0.1462,0.1462,0.0],["1980-05-30",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-02",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-03",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-04",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-05",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-06",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-09",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-10",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-11",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-12",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-13",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-16",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-17",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-18",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-19",0.1462,0.1993,0.1462,0.1462,4800.0],["1980-06-20",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-23",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-24",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-25",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-26",0.1462,0.1462,0.1462,0.1462,0.0],["1980-06-27",0.1462,0.1993,0.1462,0.1462,72000.0],["1980-06-30",0.1462,0.1993,0.1462,0.1462,9600.0],["1980-07-01",0.1462,0.1462,0.1462,0.1462,0.0],["1980-07-02",0.1462,0.1462,0.1462,0.1462,0.0],["1980-07-03",0.1462,0.1462,0.1462,0.1462,0.0],["1980-07-07",0.1595,0.1993,0.1595,0.1595,1600.0],["1980-07-08",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-09",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-10",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-11",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-14",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-15",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-16",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-17",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-18",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-21",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-22",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-23",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-24",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-25",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-28",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-29",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-30",0.1595,0.1595,0.1595,0.1595,0.0],["1980-07-31",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-01",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-04",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-05",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-06",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-07",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-08",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-11",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-12",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-13",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-14",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-15",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-18",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-19",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-20",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-21",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-22",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-25",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-26",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-27",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-28",0.1595,0.1595,0.1595,0.1595,0.0],["1980-08-29",0.1595,0.1993,0.1595,0.1595,3200.0],["1980-09-02",0.1595,0.1595,0.1595,0.1595,0.0],["1980-09-03",0.1595,0.1595,0.1595,0.1595,0.0],["1980-09-04",0.1595,0.1993,0.1595,0.1595,6400.0],["1980-09-05",0.1595,0.1993,0.1595,0.1595,1600.0],["1980-09-08",0.1595,0.1728,0.1462,0.1462,16000.0],["1980-09-09",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-10",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-11",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-12",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-15",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-16",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-17",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-18",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-19",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-22",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-23",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-24",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-25",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-26",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-29",0.1462,0.1462,0.1462,0.1462,0.0],["1980-09-30",0.1462,0.1728,0.1462,0.1462,3200.0],["1980-10-01",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-02",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-03",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-06",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-07",0.1462,0.1728,0.1462,0.1462,1600.0],["1980-10-08",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-09",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-10",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-13",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-14",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-15",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-16",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-17",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-20",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-21",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-22",0.1462,0.1728,0.1462,0.1462,16000.0],["1980-10-23",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-24",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-27",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-28",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-29",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-30",0.1462,0.1462,0.1462,0.1462,0.0],["1980-10-31",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-03",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-05",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-06",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-07",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-10",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-11",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-12",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-13",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-14",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-17",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-18",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-19",0.1462,0.1462,0.1462,0.1462,0.0],["1980-11-20",0.1595,0.2126,0.1595,0.1595,3200.0],["1980-11-21",0.1595,0.1595,0.1595,0.1595,0.0],["1980-11-24",0.1595,0.1595,0.1595,0.1595,0.0],["1980-11-25",0.1595,0.1595,0.1595,0.1595,0.0],["1980-11-26",0.1595,0.1595,0.1595,0.1595,0.0],["1980-11-28",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-01",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-02",0.1595,0.2126,0.1595,0.1595,1600.0],["1980-12-03",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-04",0.1595,0.2126,0.1595,0.1595,3200.0],["1980-12-05",0.1595,0.2126,0.1595,0.1595,1600.0],["1980-12-08",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-09",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-10",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-11",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-12",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-15",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-16",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-17",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-18",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-19",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-22",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-23",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-24",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-26",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-29",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-30",0.1595,0.1595,0.1595,0.1595,0.0],["1980-12-31",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-02",0.1595,0.2126,0.1595,0.1595,1600.0],["1981-01-05",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-06",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-07",0.1595,0.1993,0.1595,0.1595,9600.0],["1981-01-08",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-09",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-12",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-13",0.1595,0.1993,0.1595,0.1595,3200.0],["1981-01-14",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-15",0.1595,0.1993,0.1595,0.1595,1600.0],["1981-01-16",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-19",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-20",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-21",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-22",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-23",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-26",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-27",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-28",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-29",0.1595,0.1595,0.1595,0.1595,0.0],["1981-01-30",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-02",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-03",0.1595,0.1993,0.1595,0.1595,3200.0],["1981-02-04",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-05",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-06",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-09",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-10",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-11",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-12",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-13",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-17",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-18",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-19",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-20",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-23",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-24",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-25",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-26",0.1595,0.1595,0.1595,0.1595,0.0],["1981-02-27",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-02",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-03",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-04",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-05",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-06",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-09",0.1595,0.1993,0.1595,0.1595,1600.0],["1981-03-10",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-11",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-12",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-13",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-16",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-17",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-18",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-19",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-20",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-23",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-24",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-25",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-26",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-27",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-30",0.1595,0.1595,0.1595,0.1595,0.0],["1981-03-31",0.1595,0.1595,0.1595,0.1595,0.0],["1981-04-01",0.1595,0.1595,0.1595,0.1595,0.0],["1981-04-02",0.1595,0.186,0.1462,0.1462,4800.0],["1981-04-03",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-06",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-07",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-08",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-09",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-10",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-13",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-14",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-15",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-16",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-20",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-21",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-22",0.1462,0.1993,0.1462,0.1462,8000.0],["1981-04-23",0.1462,0.1993,0.1462,0.1462,1600.0],["1981-04-24",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-27",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-28",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-29",0.1462,0.1462,0.1462,0.1462,0.0],["1981-04-30",0.1462,0.1462,0.1462,0.1462,0.0],["1981-05-01",0.1462,0.1462,0.1462,0.1462,0.0],["1981-05-04",0.1462,0.1462,0.1462,0.1462,0.0],["1981-05-05",0.1528,0.206,0.1528,0.1528,1600.0],["1981-05-06",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-07",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-08",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-11",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-12",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-13",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-14",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-15",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-18",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-19",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-20",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-21",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-22",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-26",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-27",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-28",0.1528,0.1528,0.1528,0.1528,0.0],["1981-05-29",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-01",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-02",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-03",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-04",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-05",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-08",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-09",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-10",0.1528,0.206,0.1528,0.1528,1600.0],["1981-06-11",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-12",0.1528,0.206,0.1528,0.1528,9600.0],["1981-06-15",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-16",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-17",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-18",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-19",0.1528,0.206,0.1528,0.1528,1600.0],["1981-06-22",0.1528,0.206,0.1528,0.1528,1600.0],["1981-06-23",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-24",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-25",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-26",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-29",0.1528,0.1528,0.1528,0.1528,0.0],["1981-06-30",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-01",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-02",0.1528,0.206,0.1528,0.1528,1600.0],["1981-07-06",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-07",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-08",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-09",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-10",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-13",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-14",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-15",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-16",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-17",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-20",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-21",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-22",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-23",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-24",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-27",0.1528,0.206,0.1528,0.1528,6400.0],["1981-07-28",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-29",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-30",0.1528,0.1528,0.1528,0.1528,0.0],["1981-07-31",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-03",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-04",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-05",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-06",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-07",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-10",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-11",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-12",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-13",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-14",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-17",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-18",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-19",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-20",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-21",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-24",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-25",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-26",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-27",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-28",0.1528,0.1528,0.1528,0.1528,0.0],["1981-08-31",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-01",0.1528,0.206,0.1528,0.1528,4800.0],["1981-09-02",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-03",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-04",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-08",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-09",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-10",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-11",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-14",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-15",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-16",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-17",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-18",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-21",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-22",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-23",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-24",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-25",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-28",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-29",0.1528,0.1528,0.1528,0.1528,0.0],["1981-09-30",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-01",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-02",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-05",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-06",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-07",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-08",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-09",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-12",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-13",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-14",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-15",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-16",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-19",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-20",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-21",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-22",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-23",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-26",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-27",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-28",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-29",0.1528,0.1528,0.1528,0.1528,0.0],["1981-10-30",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-02",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-03",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-04",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-05",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-06",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-09",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-10",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-11",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-12",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-13",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-16",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-17",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-18",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-19",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-20",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-23",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-24",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-25",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-27",0.1528,0.1528,0.1528,0.1528,0.0],["1981-11-30",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-01",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-02",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-03",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-04",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-07",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-08",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-09",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-10",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-11",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-14",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-15",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-16",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-17",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-18",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-21",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-22",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-23",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-24",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-28",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-29",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-30",0.1528,0.1528,0.1528,0.1528,0.0],["1981-12-31",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-04",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-05",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-06",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-07",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-08",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-11",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-12",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-13",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-14",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-15",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-18",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-19",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-20",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-21",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-22",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-25",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-26",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-27",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-28",0.1528,0.1528,0.1528,0.1528,0.0],["1982-01-29",0.1528,0.1528,0.1528,0.1528,0.0],["1982-02-01",0.1528,0.1528,0.1528,0.1528,0.0],["1982-02-02",0.1528,0.1528,0.1528,0.1528,0.0],["1982-02-03",0.1528,0.1528,0.1528,0.1528,0.0],["1982-02-04",0.1528,0.1993,0.1462,0.1462,1600.0],["1982-02-05",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-08",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-09",0.1462,0.1993,0.1462,0.1462,4800.0],["1982-02-10",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-11",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-12",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-16",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-17",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-18",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-19",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-22",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-23",0.1462,0.1993,0.1462,0.1462,1600.0],["1982-02-24",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-25",0.1462,0.1462,0.1462,0.1462,0.0],["1982-02-26",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-01",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-02",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-03",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-04",0.1462,0.186,0.1462,0.1462,8000.0],["1982-03-05",0.1462,0.1993,0.1462,0.1462,1600.0],["1982-03-08",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-09",0.1462,0.1993,0.1462,0.1462,8000.0],["1982-03-10",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-11",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-12",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-15",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-16",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-17",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-18",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-19",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-22",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-23",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-24",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-25",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-26",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-29",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-30",0.1462,0.1462,0.1462,0.1462,0.0],["1982-03-31",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-01",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-02",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-05",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-06",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-07",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-08",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-12",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-13",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-14",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-15",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-16",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-19",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-20",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-21",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-22",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-23",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-26",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-27",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-28",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-29",0.1462,0.1462,0.1462,0.1462,0.0],["1982-04-30",0.1462,0.1462,0.1462,0.1462,0.0],["1982-05-03",0.1462,0.1462,0.1462,0.1462,0.0],["1982-05-04",0.1462,0.1462,0.1462,0.1462,0.0],["1982-05-05",0.1462,0.1462,0.1462,0.1462,0.0],["1982-05-06",0.1462,0.1462,0.1462,0.1462,0.0],["1982-05-07",0.1462,0.1462,0.1462,0.1462,0.0],["1982-05-10",0.1462,0.1462,0.1462,0.1462,0.0],["1982-05-11",0.1462,0.1462,0.1462,0.1462,0.0],["1982-05-12",0.1595,0.2126,0.1595,0.1595,9600.0],["1982-05-13",0.1595,0.1595,0.1595,0.1595,0.0],["1982-05-14",0.1595,0.1595,0.1595,0.1595,0.0],["1982-05-17",0.1595,0.1595,0.1595,0.1595,0.0],["1982-05-18",0.1595,0.1595,0.1595,0.1595,0.0],["1982-05-19",0.1595,0.1595,0.1595,0.1595,0.0],["1982-05-20",0.1595,0.1595,0.1595,0.1595,0.0],["1982-05-21",0.1595,0.2126,0.1595,0.1595,1600.0],["1982-05-24",0.1595,0.1595,0.1595,0.1595,0.0],["1982-05-25",0.1595,0.1595,0.1595,0.1595,0.0],["1982-05-26",0.1595,0.1595,0.1595,0.1595,0.0],["1982-05-27",0.1595,0.1595,0.1595,0.1595,0.0],["1982-05-28",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-01",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-02",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-03",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-04",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-07",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-08",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-09",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-10",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-11",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-14",0.1595,0.2126,0.1595,0.1595,3200.0],["1982-06-15",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-16",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-17",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-18",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-21",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-22",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-23",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-24",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-25",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-28",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-29",0.1595,0.1595,0.1595,0.1595,0.0],["1982-06-30",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-01",0.1595,0.2126,0.1595,0.1595,1600.0],["1982-07-02",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-06",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-07",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-08",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-09",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-12",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-13",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-14",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-15",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-16",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-19",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-20",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-21",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-22",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-23",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-26",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-27",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-28",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-29",0.1595,0.1595,0.1595,0.1595,0.0],["1982-07-30",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-02",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-03",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-04",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-05",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-06",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-09",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-10",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-11",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-12",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-13",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-16",0.1595,0.2126,0.1595,0.1595,1600.0],["1982-08-17",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-18",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-19",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-20",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-23",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-24",0.1595,0.2126,0.1595,0.1595,3200.0],["1982-08-25",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-26",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-27",0.1595,0.1595,0.1595,0.1595,0.0],["1982-08-30",0.1595,0.2126,0.1595,0.1595,1600.0],["1982-08-31",0.1595,0.1595,0.1595,0.1595,0.0],["1982-09-01",0.1595,0.1595,0.1595,0.1595,0.0],["1982-09-02",0.1595,0.1595,0.1595,0.1595,0.0],["1982-09-03",0.1595,0.1595,0.1595,0.1595,0.0],["1982-09-07",0.1595,0.1595,0.1595,0.1595,0.0],["1982-09-08",0.1728,0.2126,0.1728,0.1728,1600.0],["1982-09-09",0.1728,0.2126,0.1728,0.1728,1600.0],["1982-09-10",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-13",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-14",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-15",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-16",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-17",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-20",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-21",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-22",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-23",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-24",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-27",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-28",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-29",0.1728,0.1728,0.1728,0.1728,0.0],["1982-09-30",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-01",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-04",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-05",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-06",0.1728,0.2259,0.1728,0.1728,4800.0],["1982-10-07",0.1728,0.2259,0.1728,0.1728,1600.0],["1982-10-08",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-11",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-12",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-13",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-14",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-15",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-18",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-19",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-20",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-21",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-22",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-25",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-26",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-27",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-28",0.1728,0.1728,0.1728,0.1728,0.0],["1982-10-29",0.1728,0.1728,0.1728,0.1728,0.0],["1982-11-01",0.1728,0.1728,0.1728,0.1728,0.0],["1982-11-02",0.1794,0.2259,0.1794,0.1794,1600.0],["1982-11-03",0.1794,0.1794,0.1794,0.1794,0.0],["1982-11-04",0.1794,0.1794,0.1794,0.1794,0.0],["1982-11-05",0.1794,0.1794,0.1794,0.1794,0.0],["1982-11-08",0.1794,0.1794,0.1794,0.1794,0.0],["1982-11-09",0.1794,0.1794,0.1794,0.1794,0.0],["1982-11-10",0.1993,0.2392,0.1993,0.1993,8000.0],["1982-11-11",0.1993,0.1993,0.1993,0.1993,0.0],["1982-11-12",0.1993,0.1993,0.1993,0.1993,0.0],["1982-11-15",0.1993,0.1993,0.1993,0.1993,0.0],["1982-11-16",0.1993,0.1993,0.1993,0.1993,0.0],["1982-11-17",0.1993,0.1993,0.1993,0.1993,0.0],["1982-11-18",0.1993,0.1993,0.1993,0.1993,0.0],["1982-11-19",0.2126,0.2525,0.2126,0.2126,0.0],["1982-11-22",0.2126,0.2525,0.2126,0.2126,1600.0],["1982-11-23",0.2126,0.2126,0.2126,0.2126,0.0],["1982-11-24",0.2126,0.2126,0.2126,0.2126,0.0],["1982-11-26",0.2126,0.2126,0.2126,0.2126,0.0],["1982-11-29",0.2126,0.2126,0.2126,0.2126,0.0],["1982-11-30",0.2126,0.2126,0.2126,0.2126,0.0],["1982-12-01",0.2126,0.2126,0.2126,0.2126,0.0],["1982-12-02",0.2658,0.3189,0.2658,0.2658,8000.0],["1982-12-03",0.2658,0.2658,0.2658,0.2658,0.0],["1982-12-06",0.3189,0.3721,0.3189,0.3189,11200.0],["1982-12-07",0.3721,0.4252,0.3721,0.3721,17600.0],["1982-12-08",0.3721,0.4518,0.3721,0.3721,4800.0],["1982-12-09",0.3721,0.4252,0.3721,0.3721,4800.0],["1982-12-10",0.3721,0.4252,0.3721,0.3721,8000.0],["1982-12-13",0.3721,0.3721,0.3721,0.3721,0.0],["1982-12-14",0.3721,0.3721,0.3721,0.3721,0.0],["1982-12-15",0.3721,0.4518,0.3721,0.3721,3200.0],["1982-12-16",0.3721,0.4518,0.3721,0.3721,11200.0],["1982-12-17",0.3721,0.3721,0.3721,0.3721,0.0],["1982-12-20",0.3721,0.3721,0.3721,0.3721,0.0],["1982-12-21",0.3721,0.3721,0.3721,0.3721,0.0],["1982-12-22",0.3721,0.4518,0.3721,0.3721,1600.0],["1982-12-23",0.3721,0.3721,0.3721,0.3721,0.0],["1982-12-27",0.3721,0.4518,0.3721,0.3721,3200.0],["1982-12-28",0.3721,0.3721,0.3721,0.3721,0.0],["1982-12-29",0.3721,0.4252,0.3721,0.3721,14400.0],["1982-12-30",0.3721,0.3721,0.3721,0.3721,0.0],["1982-12-31",0.3721,0.3721,0.3721,0.3721,0.0],["1983-01-03",0.3721,0.3721,0.3721,0.3721,0.0],["1983-01-04",0.3721,0.3721,0.3721,0.3721,0.0],["1983-01-05",0.3721,0.4252,0.3455,0.3455,20800.0],["1983-01-06",0.3455,0.4252,0.3455,0.3455,1600.0],["1983-01-07",0.3455,0.3455,0.3455,0.3455,0.0],["1983-01-10",0.3588,0.4252,0.3588,0.3588,8000.0],["1983-01-11",0.3588,0.3588,0.3588,0.3588,0.0],["1983-01-12",0.3588,0.3588,0.3588,0.3588,0.0],["1983-01-13",0.3588,0.3588,0.3588,0.3588,0.0],["1983-01-14",0.3588,0.4385,0.3588,0.3588,4800.0],["1983-01-17",0.3588,0.4385,0.3588,0.3588,0.0],["1983-01-18",0.3588,0.3588,0.3588,0.3588,0.0],["1983-01-19",0.3588,0.3588,0.3588,0.3588,0.0],["1983-01-20",0.3588,0.3588,0.3588,0.3588,0.0],["1983-01-21",0.3588,0.3588,0.3588,0.3588,0.0],["1983-01-24",0.3588,0.4252,0.3588,0.3588,3200.0],["1983-01-25",0.3588,0.3588,0.3588,0.3588,0.0],["1983-01-26",0.3588,0.4252,0.3588,0.3588,3200.0],["1983-01-27",0.3588,0.4252,0.3588,0.3588,6400.0],["1983-01-28",0.3588,0.4252,0.3588,0.3588,1600.0],["1983-01-31",0.3588,0.4252,0.3588,0.3588,1600.0],["1983-02-01",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-02",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-03",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-04",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-07",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-08",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-09",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-10",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-11",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-14",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-15",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-16",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-17",0.3588,0.4252,0.3588,0.3588,1600.0],["1983-02-18",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-22",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-23",0.3588,0.4252,0.3588,0.3588,1600.0],["1983-02-24",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-25",0.3588,0.3588,0.3588,0.3588,0.0],["1983-02-28",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-01",0.3588,0.4252,0.3588,0.3588,1600.0],["1983-03-02",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-03",0.3588,0.4252,0.3588,0.3588,1600.0],["1983-03-04",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-07",0.3588,0.4252,0.3588,0.3588,0.0],["1983-03-08",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-09",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-10",0.3588,0.4385,0.3588,0.3588,4800.0],["1983-03-11",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-14",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-15",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-16",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-17",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-18",0.3588,0.4385,0.3588,0.3588,4800.0],["1983-03-21",0.3588,0.4385,0.3588,0.3588,4800.0],["1983-03-22",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-23",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-24",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-25",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-28",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-29",0.3588,0.3588,0.3588,0.3588,0.0],["1983-03-30",0.3588,0.4252,0.3588,0.3588,16000.0],["1983-03-31",0.3588,0.4119,0.3455,0.3455,76800.0],["1983-04-04",0.3455,0.4252,0.3455,0.3455,41600.0],["1983-04-05",0.3455,0.4252,0.3455,0.3455,12800.0],["1983-04-06",0.3455,0.3987,0.3455,0.3455,16000.0],["1983-04-07",0.3455,0.3455,0.3455,0.3455,0.0],["1983-04-08",0.3455,0.3987,0.3455,0.3455,3200.0],["1983-04-11",0.3455,0.3987,0.3455,0.3455,3200.0],["1983-04-12",0.3455,0.3987,0.3455,0.3455,0.0],["1983-04-13",0.3455,0.3455,0.3455,0.3455,0.0],["1983-04-14",0.3455,0.3455,0.3455,0.3455,0.0],["1983-04-15",0.3455,0.3455,0.3455,0.3455,0.0],["1983-04-18",0.3455,0.3987,0.3455,0.3455,8000.0],["1983-04-19",0.3455,0.3455,0.3455,0.3455,0.0],["1983-04-20",0.3721,0.4385,0.3721,0.3721,12800.0],["1983-04-21",0.3721,0.3721,0.3721,0.3721,0.0],["1983-04-22",0.3854,0.4518,0.3854,0.3854,3200.0],["1983-04-25",0.3987,0.4651,0.3987,0.3987,3200.0],["1983-04-26",0.3987,0.3987,0.3987,0.3987,0.0],["1983-04-27",0.3987,0.3987,0.3987,0.3987,0.0],["1983-04-28",0.4119,0.4784,0.4119,0.4119,1600.0],["1983-04-29",0.4252,0.4917,0.4252,0.4252,8000.0],["1983-05-02",0.4252,0.4252,0.4252,0.4252,0.0],["1983-05-03",0.4385,0.505,0.4385,0.4385,3200.0],["1983-05-04",0.4385,0.4385,0.4385,0.4385,0.0],["1983-05-05",0.4784,0.5315,0.4784,0.4784,20800.0],["1983-05-06",0.505,0.5581,0.505,0.505,3200.0],["1983-05-09",0.505,0.505,0.505,0.505,0.0],["1983-05-10",0.5315,0.5847,0.5315,0.5315,1600.0],["1983-05-11",0.5315,0.598,0.5315,0.5315,8000.0],["1983-05-12",0.5315,0.5315,0.5315,0.5315,0.0],["1983-05-13",0.5714,0.6246,0.5714,0.5714,6400.0],["1983-05-16",0.5714,0.5714,0.5714,0.5714,0.0],["1983-05-17",0.5714,0.5714,0.5714,0.5714,0.0],["1983-05-18",0.5714,0.5714,0.5714,0.5714,0.0],["1983-05-19",0.5714,0.6113,0.5714,0.5714,9600.0],["1983-05-20",0.5714,0.5714,0.5714,0.5714,0.0],["1983-05-23",0.5714,0.6113,0.5714,0.5714,0.0],["1983-05-24",0.5714,0.5714,0.5714,0.5714,0.0],["1983-05-25",0.5714,0.6113,0.5714,0.5714,1600.0],["1983-05-26",0.5781,0.6379,0.5781,0.5781,3200.0],["1983-05-27",0.5781,0.5781,0.5781,0.5781,0.0],["1983-05-31",0.5781,0.5781,0.5781,0.5781,0.0],["1983-06-01",0.5847,0.6511,0.5847,0.5847,1600.0],["1983-06-02",0.5847,0.6379,0.5847,0.5847,1600.0],["1983-06-03",0.5847,0.5847,0.5847,0.5847,0.0],["1983-06-06",0.5847,0.5847,0.5847,0.5847,0.0],["1983-06-07",0.5847,0.5847,0.5847,0.5847,0.0],["1983-06-08",0.5847,0.5847,0.5847,0.5847,0.0],["1983-06-09",0.5847,0.5847,0.5847,0.5847,0.0],["1983-06-10",0.6777,0.7442,0.6777,0.6777,11200.0],["1983-06-13",0.6777,0.6777,0.6777,0.6777,0.0],["1983-06-14",0.6777,0.6777,0.6777,0.6777,0.0],["1983-06-15",0.691,0.7575,0.691,0.691,4800.0],["1983-06-16",0.691,0.691,0.691,0.691,0.0],["1983-06-17",0.691,0.691,0.691,0.691,0.0],["1983-06-20",0.691,0.691,0.691,0.691,0.0],["1983-06-21",0.691,0.7575,0.691,0.691,1600.0],["1983-06-22",0.691,0.691,0.691,0.691,0.0],["1983-06-23",0.691,0.691,0.691,0.691,0.0],["1983-06-24",0.691,0.7575,0.691,0.691,1600.0],["1983-06-27",0.691,0.7442,0.691,0.691,3200.0],["1983-06-28",0.691,0.7442,0.691,0.691,1600.0],["1983-06-29",0.691,0.7442,0.691,0.691,11200.0],["1983-06-30",0.691,0.7309,0.6711,0.6711,3200.0],["1983-07-01",0.6711,0.6711,0.6711,0.6711,0.0],["1983-07-05",0.6711,0.7309,0.6711,0.6711,3200.0],["1983-07-06",0.6711,0.6711,0.6711,0.6711,0.0],["1983-07-07",0.6711,0.6711,0.6711,0.6711,0.0],["1983-07-08",0.6711,0.6711,0.6711,0.6711,0.0],["1983-07-11",0.6711,0.6711,0.6711,0.6711,0.0],["1983-07-12",0.6711,0.6711,0.6711,0.6711,0.0],["1983-07-13",0.6711,0.6711,0.6711,0.6711,0.0],["1983-07-14",0.6711,0.7176,0.6644,0.6644,1600.0],["1983-07-15",0.6644,0.6644,0.6644,0.6644,0.0],["1983-07-18",0.6644,0.6644,0.6644,0.6644,0.0],["1983-07-19",0.6644,0.6644,0.6644,0.6644,0.0],["1983-07-20",0.6644,0.6644,0.6644,0.6644,0.0],["1983-07-21",0.6644,0.6644,0.6644,0.6644,0.0],["1983-07-22",0.6644,0.7043,0.6511,0.6511,11200.0],["1983-07-25",0.6511,0.6511,0.6511,0.6511,0.0],["1983-07-26",0.6511,0.6511,0.6511,0.6511,0.0],["1983-07-27",0.6511,0.7043,0.6445,0.6445,16000.0],["1983-07-28",0.6445,0.6445,0.6445,0.6445,0.0],["1983-07-29",0.6445,0.7043,0.6379,0.6379,1600.0],["1983-08-01",0.6379,0.6379,0.6379,0.6379,0.0],["1983-08-02",0.6379,0.6379,0.6379,0.6379,0.0],["1983-08-03",0.6379,0.6711,0.598,0.598,44800.0],["1983-08-04",0.598,0.598,0.598,0.598,0.0],["1983-08-05",0.598,0.598,0.598,0.598,0.0],["1983-08-08",0.598,0.598,0.598,0.598,0.0],["1983-08-09",0.598,0.6511,0.5847,0.5847,8000.0],["1983-08-10",0.5847,0.6511,0.5847,0.5847,8000.0],["1983-08-11",0.5847,0.6511,0.5714,0.5714,4800.0],["1983-08-12",0.5714,0.5714,0.5714,0.5714,0.0],["1983-08-15",0.5714,0.6511,0.5714,0.5714,8000.0],["1983-08-16",0.5714,0.6511,0.5714,0.5714,6400.0],["1983-08-17",0.5714,0.6246,0.5648,0.5648,8000.0],["1983-08-18",0.5648,0.6246,0.5581,0.5581,3200.0],["1983-08-19",0.5581,0.6113,0.5448,0.5448,12800.0],["1983-08-22",0.5448,0.5448,0.5448,0.5448,0.0],["1983-08-23",0.5448,0.6113,0.5315,0.5315,8000.0],["1983-08-24",0.5315,0.5315,0.5315,0.5315,0.0],["1983-08-25",0.5315,0.5315,0.5315,0.5315,0.0],["1983-08-26",0.5315,0.5315,0.5315,0.5315,0.0],["1983-08-29",0.5315,0.5581,0.505,0.505,8000.0],["1983-08-30",0.505,0.5581,0.505,0.505,1600.0],["1983-08-31",0.505,0.505,0.505,0.505,0.0],["1983-09-01",0.505,0.505,0.505,0.505,0.0],["1983-09-02",0.505,0.505,0.505,0.505,0.0],["1983-09-06",0.505,0.5448,0.4784,0.4784,16000.0],["1983-09-07",0.4784,0.5448,0.4784,0.4784,0.0],["1983-09-08",0.4784,0.4784,0.4784,0.4784,0.0],["1983-09-09",0.4784,0.4784,0.4784,0.4784,0.0],["1983-09-12",0.4784,0.4784,0.4784,0.4784,0.0],["1983-09-13",0.4784,0.4784,0.4784,0.4784,0.0],["1983-09-14",0.4784,0.4784,0.4784,0.4784,0.0],["1983-09-15",0.485,0.5448,0.485,0.485,3200.0],["1983-09-16",0.485,0.5448,0.485,0.485,1600.0],["1983-09-19",0.485,0.485,0.485,0.485,0.0],["1983-09-20",0.485,0.485,0.485,0.485,0.0],["1983-09-21",0.485,0.485,0.485,0.485,0.0],["1983-09-22",0.485,0.485,0.485,0.485,0.0],["1983-09-23",0.485,0.485,0.485,0.485,0.0],["1983-09-26",0.4917,0.5448,0.4917,0.4917,312000.0],["1983-09-27",0.4917,0.5581,0.4917,0.4917,64000.0],["1983-09-28",0.4983,0.5714,0.4983,0.4983,94400.0],["1983-09-29",0.505,0.5714,0.505,0.505,123200.0],["1983-09-30",0.5183,0.5714,0.5183,0.5183,16000.0],["1983-10-03",0.5183,0.5183,0.5183,0.5183,0.0],["1983-10-04",0.5315,0.5714,0.5315,0.5315,4800.0],["1983-10-05",0.5315,0.5714,0.5315,0.5315,9600.0],["1983-10-06",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-07",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-10",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-11",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-12",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-13",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-14",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-17",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-18",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-19",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-20",0.5315,0.5315,0.5315,0.5315,0.0],["1983-10-21",0.5315,0.5714,0.505,0.505,8000.0],["1983-10-24",0.505,0.5315,0.4784,0.4784,12800.0],["1983-10-25",0.4784,0.5315,0.4784,0.4784,1600.0],["1983-10-26",0.4784,0.4784,0.4784,0.4784,0.0],["1983-10-27",0.4784,0.4784,0.4784,0.4784,0.0],["1983-10-28",0.4784,0.4784,0.4784,0.4784,0.0],["1983-10-31",0.4784,0.4784,0.4784,0.4784,0.0],["1983-11-01",0.4784,0.5315,0.4784,0.4784,1600.0],["1983-11-02",0.4784,0.5315,0.4784,0.4784,0.0],["1983-11-03",0.4784,0.5315,0.4784,0.4784,1600.0],["1983-11-04",0.4784,0.4784,0.4784,0.4784,0.0],["1983-11-07",0.4784,0.5315,0.4784,0.4784,0.0],["1983-11-08",0.4784,0.4784,0.4784,0.4784,0.0],["1983-11-09",0.4784,0.4784,0.4784,0.4784,0.0],["1983-11-10",0.4784,0.4784,0.4784,0.4784,0.0],["1983-11-11",0.4784,0.4784,0.4784,0.4784,0.0],["1983-11-14",0.4784,0.5315,0.4784,0.4784,3200.0],["1983-11-15",0.4651,0.4651,0.3987,0.3987,12800.0],["1983-11-16",0.3987,0.3987,0.3987,0.3987,0.0],["1983-11-17",0.3987,0.4651,0.3987,0.3987,4800.0],["1983-11-18",0.3987,0.3987,0.3987,0.3987,0.0],["1983-11-21",0.3987,0.3987,0.3987,0.3987,0.0],["1983-11-22",0.3987,0.3987,0.3987,0.3987,0.0],["1983-11-23",0.3987,0.4784,0.3987,0.3987,3200.0],["1983-11-25",0.4119,0.4784,0.4119,0.4119,1600.0],["1983-11-28",0.4119,0.4784,0.4119,0.4119,3200.0],["1983-11-29",0.4119,0.4119,0.4119,0.4119,0.0],["1983-11-30",0.4119,0.4119,0.4119,0.4119,0.0],["1983-12-01",0.4119,0.4119,0.4119,0.4119,0.0],["1983-12-02",0.4119,0.4119,0.4119,0.4119,0.0],["1983-12-05",0.4119,0.4518,0.3987,0.3987,14400.0],["1983-12-06",0.3987,0.4518,0.3987,0.3987,4800.0],["1983-12-07",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-08",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-09",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-12",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-13",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-14",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-15",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-16",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-19",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-20",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-21",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-22",0.3987,0.3987,0.3987,0.3987,0.0],["1983-12-23",0.3987,0.4518,0.3854,0.3854,1600.0],["1983-12-27",0.3854,0.3854,0.3854,0.3854,0.0],["1983-12-28",0.3854,0.4518,0.3854,0.3854,0.0],["1983-12-29",0.3854,0.3854,0.3854,0.3854,0.0],["1983-12-30",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-03",0.3854,0.4518,0.3854,0.3854,3200.0],["1984-01-04",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-05",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-06",0.3854,0.4518,0.3854,0.3854,8000.0],["1984-01-09",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-10",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-11",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-12",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-13",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-16",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-17",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-18",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-19",0.3854,0.4385,0.3854,0.3854,3200.0],["1984-01-20",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-23",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-24",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-25",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-26",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-27",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-30",0.3854,0.3854,0.3854,0.3854,0.0],["1984-01-31",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-01",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-02",0.3854,0.4385,0.3854,0.3854,0.0],["1984-02-03",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-06",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-07",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-08",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-09",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-10",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-13",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-14",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-15",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-16",0.3854,0.4385,0.3854,0.3854,0.0],["1984-02-17",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-21",0.3854,0.4518,0.3854,0.3854,8000.0],["1984-02-22",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-23",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-24",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-27",0.3854,0.3854,0.3854,0.3854,0.0],["1984-02-28",0.3854,0.4518,0.3721,0.3721,25600.0],["1984-02-29",0.3721,0.3721,0.3721,0.3721,0.0],["1984-03-01",0.3854,0.4518,0.3854,0.3854,8000.0],["1984-03-02",0.3854,0.4518,0.3854,0.3854,3200.0],["1984-03-05",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-06",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-07",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-08",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-09",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-12",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-13",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-14",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-15",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-16",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-19",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-20",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-21",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-22",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-23",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-26",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-27",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-28",0.3854,0.4518,0.3854,0.3854,1600.0],["1984-03-29",0.3854,0.3854,0.3854,0.3854,0.0],["1984-03-30",0.3854,0.3854,0.3854,0.3854,0.0],["1984-04-02",0.3854,0.3854,0.3854,0.3854,0.0],["1984-04-03",0.3854,0.3854,0.3854,0.3854,0.0],["1984-04-04",0.3854,0.3854,0.3854,0.3854,0.0],["1984-04-05",0.3854,0.3854,0.3854,0.3854,0.0],["1984-04-06",0.3854,0.3854,0.3854,0.3854,0.0],["1984-04-09",0.3854,0.4252,0.3721,0.3721,6400.0],["1984-04-10",0.3721,0.4252,0.3721,0.3721,3200.0],["1984-04-11",0.3721,0.4252,0.3721,0.3721,3200.0],["1984-04-12",0.3721,0.3721,0.3721,0.3721,0.0],["1984-04-13",0.3721,0.3721,0.3721,0.3721,0.0],["1984-04-16",0.3721,0.3721,0.3721,0.3721,0.0],["1984-04-17",0.3721,0.4385,0.3721,0.3721,22400.0],["1984-04-18",0.3721,0.3721,0.3721,0.3721,0.0],["1984-04-19",0.3721,0.3721,0.3721,0.3721,0.0],["1984-04-23",0.3721,0.3721,0.3721,0.3721,0.0],["1984-04-24",0.3721,0.3721,0.3721,0.3721,0.0],["1984-04-25",0.3721,0.3721,0.3721,0.3721,0.0],["1984-04-26",0.3721,0.4385,0.3588,0.3588,0.0],["1984-04-27",0.3588,0.3588,0.3588,0.3588,0.0],["1984-04-30",0.3588,0.3588,0.3588,0.3588,0.0],["1984-05-01",0.3588,0.3588,0.3588,0.3588,0.0],["1984-05-02",0.3721,0.4385,0.3721,0.3721,4800.0],["1984-05-03",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-04",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-07",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-08",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-09",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-10",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-11",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-14",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-15",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-16",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-17",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-18",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-21",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-22",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-23",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-24",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-25",0.3721,0.4385,0.3721,0.3721,4800.0],["1984-05-29",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-30",0.3721,0.3721,0.3721,0.3721,0.0],["1984-05-31",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-01",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-04",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-05",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-06",0.3721,0.4385,0.3721,0.3721,0.0],["1984-06-07",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-08",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-11",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-12",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-13",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-14",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-15",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-18",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-19",0.3721,0.4385,0.3721,0.3721,1600.0],["1984-06-20",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-21",0.3721,0.4385,0.3721,0.3721,4800.0],["1984-06-22",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-25",0.3721,0.3721,0.3721,0.3721,0.0],["1984-06-26",0.3721,0.4385,0.3721,0.3721,0.0],["1984-06-27",0.3721,0.4385,0.3721,0.3721,8000.0],["1984-06-28",0.3721,0.4385,0.3721,0.3721,16000.0],["1984-06-29",0.3721,0.4319,0.3588,0.3588,9600.0],["1984-07-02",0.3588,0.4186,0.3521,0.3521,9600.0],["1984-07-03",0.3521,0.4186,0.3521,0.3521,3200.0],["1984-07-05",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-06",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-09",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-10",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-11",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-12",0.3521,0.4186,0.3521,0.3521,1600.0],["1984-07-13",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-16",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-17",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-18",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-19",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-20",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-23",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-24",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-25",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-26",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-27",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-30",0.3521,0.3521,0.3521,0.3521,0.0],["1984-07-31",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-01",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-02",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-03",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-06",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-07",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-08",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-09",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-10",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-13",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-14",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-15",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-16",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-17",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-20",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-21",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-22",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-23",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-24",0.3521,0.4186,0.3521,0.3521,3200.0],["1984-08-27",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-28",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-29",0.3521,0.3521,0.3521,0.3521,0.0],["1984-08-30",0.3521,0.4186,0.3521,0.3521,0.0],["1984-08-31",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-04",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-05",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-06",0.3521,0.4186,0.3521,0.3521,3200.0],["1984-09-07",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-10",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-11",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-12",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-13",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-14",0.3521,0.4186,0.3521,0.3521,0.0],["1984-09-17",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-18",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-19",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-20",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-21",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-24",0.3521,0.4186,0.3521,0.3521,4800.0],["1984-09-25",0.3521,0.4186,0.3521,0.3521,3200.0],["1984-09-26",0.3521,0.3521,0.3521,0.3521,0.0],["1984-09-27",0.3521,0.4319,0.3521,0.3521,8000.0],["1984-09-28",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-01",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-02",0.3521,0.4319,0.3521,0.3521,11200.0],["1984-10-03",0.3521,0.4319,0.3521,0.3521,0.0],["1984-10-04",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-05",0.3521,0.4319,0.3521,0.3521,1600.0],["1984-10-08",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-09",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-10",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-11",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-12",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-15",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-16",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-17",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-18",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-19",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-22",0.3521,0.4319,0.3521,0.3521,3200.0],["1984-10-23",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-24",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-25",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-26",0.3521,0.4319,0.3521,0.3521,4800.0],["1984-10-29",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-30",0.3521,0.3521,0.3521,0.3521,0.0],["1984-10-31",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-01",0.3521,0.4319,0.3521,0.3521,0.0],["1984-11-02",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-05",0.3521,0.4319,0.3521,0.3521,3200.0],["1984-11-06",0.3521,0.4319,0.3521,0.3521,4800.0],["1984-11-07",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-08",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-09",0.3521,0.4319,0.3521,0.3521,1600.0],["1984-11-12",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-13",0.3521,0.4319,0.3521,0.3521,1600.0],["1984-11-14",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-15",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-16",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-19",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-20",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-21",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-23",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-26",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-27",0.3521,0.4319,0.3521,0.3521,3200.0],["1984-11-28",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-29",0.3521,0.3521,0.3521,0.3521,0.0],["1984-11-30",0.3521,0.4319,0.3521,0.3521,1600.0],["1984-12-03",0.3521,0.4319,0.3521,0.3521,8000.0],["1984-12-04",0.3521,0.4319,0.3521,0.3521,3200.0],["1984-12-05",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-06",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-07",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-10",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-11",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-12",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-13",0.3521,0.4319,0.3521,0.3521,1600.0],["1984-12-14",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-17",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-18",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-19",0.3521,0.4319,0.3521,0.3521,6400.0],["1984-12-20",0.3521,0.4319,0.3521,0.3521,1600.0],["1984-12-21",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-24",0.3521,0.3521,0.3521,0.3521,0.0],["1984-12-26",0.3521,0.4319,0.3521,0.3521,1600.0],["1984-12-27",0.3521,0.4319,0.3521,0.3521,4800.0],["1984-12-28",0.3521,0.4319,0.3521,0.3521,1600.0],["1984-12-31",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-02",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-03",0.3521,0.4319,0.3521,0.3521,3200.0],["1985-01-04",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-07",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-08",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-09",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-10",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-11",0.3521,0.4319,0.3521,0.3521,1600.0],["1985-01-14",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-15",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-16",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-17",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-18",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-21",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-22",0.3521,0.4319,0.3521,0.3521,8000.0],["1985-01-23",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-24",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-25",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-28",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-29",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-30",0.3521,0.3521,0.3521,0.3521,0.0],["1985-01-31",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-01",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-04",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-05",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-06",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-07",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-08",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-11",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-12",0.3521,0.4319,0.3521,0.3521,56000.0],["1985-02-13",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-14",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-15",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-19",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-20",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-21",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-22",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-25",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-26",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-27",0.3521,0.3521,0.3521,0.3521,0.0],["1985-02-28",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-01",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-04",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-05",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-06",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-07",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-08",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-11",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-12",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-13",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-14",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-15",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-18",0.3521,0.4252,0.3521,0.3521,3200.0],["1985-03-19",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-20",0.3521,0.4252,0.3521,0.3521,0.0],["1985-03-21",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-22",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-25",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-26",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-27",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-28",0.3521,0.3521,0.3521,0.3521,0.0],["1985-03-29",0.3521,0.3521,0.3521,0.3521,0.0],["1985-04-01",0.3521,0.3521,0.3521,0.3521,0.0],["1985-04-02",0.3521,0.3521,0.3521,0.3521,0.0],["1985-04-03",0.3521,0.3521,0.3521,0.3521,0.0],["1985-04-04",0.3521,0.3521,0.3521,0.3521,0.0],["1985-04-08",0.3521,0.3521,0.3521,0.3521,0.0],["1985-04-09",0.3521,0.3521,0.3521,0.3521,0.0],["1985-04-10",0.3521,0.3521,0.3521,0.3521,0.0],["1985-04-11",0.4053,0.485,0.4053,0.4053,3200.0],["1985-04-12",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-15",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-16",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-17",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-18",0.4053,0.485,0.4053,0.4053,11200.0],["1985-04-19",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-22",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-23",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-24",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-25",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-26",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-29",0.4053,0.4053,0.4053,0.4053,0.0],["1985-04-30",0.4186,0.4983,0.4186,0.4186,9600.0],["1985-05-01",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-02",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-03",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-06",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-07",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-08",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-09",0.4186,0.4983,0.4186,0.4186,4800.0],["1985-05-10",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-13",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-14",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-15",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-16",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-17",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-20",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-21",0.4186,0.4186,0.4186,0.4186,0.0],["1985-05-22",0.4252,0.4983,0.4252,0.4252,6400.0],["1985-05-23",0.4252,0.505,0.4252,0.4252,1600.0],["1985-05-24",0.4518,0.5581,0.4518,0.4518,9600.0],["1985-05-28",0.4518,0.4518,0.4518,0.4518,0.0],["1985-05-29",0.4518,0.4518,0.4518,0.4518,0.0],["1985-05-30",0.4518,0.5581,0.4518,0.4518,1600.0],["1985-05-31",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-03",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-04",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-05",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-06",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-07",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-10",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-11",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-12",0.4518,0.5581,0.4518,0.4518,1600.0],["1985-06-13",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-14",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-17",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-18",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-19",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-20",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-21",0.4518,0.5581,0.4518,0.4518,9600.0],["1985-06-24",0.4518,0.5581,0.4518,0.4518,3200.0],["1985-06-25",0.4518,0.5581,0.4518,0.4518,6400.0],["1985-06-26",0.4518,0.4518,0.4518,0.4518,0.0],["1985-06-27",0.4784,0.5581,0.4784,0.4784,1600.0],["1985-06-28",0.4784,0.5714,0.4784,0.4784,3200.0],["1985-07-01",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-02",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-03",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-05",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-08",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-09",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-10",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-11",0.4784,0.5714,0.4784,0.4784,4800.0],["1985-07-12",0.4784,0.5714,0.4784,0.4784,4800.0],["1985-07-15",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-16",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-17",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-18",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-19",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-22",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-23",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-24",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-25",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-26",0.4784,0.5714,0.4784,0.4784,1600.0],["1985-07-29",0.4784,0.4784,0.4784,0.4784,0.0],["1985-07-30",0.4784,0.5581,0.4784,0.4784,6400.0],["1985-07-31",0.4784,0.4784,0.4784,0.4784,0.0],["1985-08-01",0.4784,0.4784,0.4784,0.4784,0.0],["1985-08-02",0.4784,0.4784,0.4784,0.4784,0.0],["1985-08-05",0.4784,0.4784,0.4784,0.4784,0.0],["1985-08-06",0.4784,0.4784,0.4784,0.4784,0.0],["1985-08-07",0.4784,0.4784,0.4784,0.4784,0.0],["1985-08-08",0.4784,0.4784,0.4784,0.4784,0.0],["1985-08-09",0.4784,0.5315,0.4651,0.4651,4800.0],["1985-08-12",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-13",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-14",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-15",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-16",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-19",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-20",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-21",0.4651,0.5315,0.4651,0.4651,3200.0],["1985-08-22",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-23",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-26",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-27",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-28",0.4651,0.4651,0.4651,0.4651,0.0],["1985-08-29",0.4651,0.5315,0.4651,0.4651,1600.0],["1985-08-30",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-03",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-04",0.4651,0.5315,0.4651,0.4651,6400.0],["1985-09-05",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-06",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-09",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-10",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-11",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-12",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-13",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-16",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-17",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-18",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-19",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-20",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-23",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-24",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-25",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-26",0.4651,0.4651,0.4651,0.4651,0.0],["1985-09-30",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-01",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-02",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-03",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-04",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-07",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-08",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-09",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-10",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-11",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-14",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-15",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-16",0.4651,0.5581,0.4651,0.4651,3200.0],["1985-10-17",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-18",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-21",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-22",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-23",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-24",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-25",0.4651,0.4651,0.4651,0.4651,0.0],["1985-10-28",0.505,0.5847,0.505,0.505,8000.0],["1985-10-29",0.505,0.505,0.505,0.505,0.0],["1985-10-30",0.505,0.505,0.505,0.505,0.0],["1985-10-31",0.5913,0.6644,0.5913,0.5913,28800.0],["1985-11-01",0.6113,0.691,0.6113,0.6113,8000.0],["1985-11-04",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-05",0.6113,0.691,0.6113,0.6113,1600.0],["1985-11-06",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-07",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-08",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-11",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-12",0.6113,0.691,0.6113,0.6113,0.0],["1985-11-13",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-14",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-15",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-18",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-19",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-20",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-21",0.6113,0.7043,0.6113,0.6113,3200.0],["1985-11-22",0.6113,0.7043,0.6113,0.6113,0.0],["1985-11-25",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-26",0.6113,0.6113,0.6113,0.6113,0.0],["1985-11-27",0.6113,0.7043,0.6113,0.6113,4800.0],["1985-11-29",0.6113,0.6113,0.6113,0.6113,0.0],["1985-12-02",0.6113,0.7043,0.6113,0.6113,1600.0],["1985-12-03",0.6113,0.7043,0.6113,0.6113,1600.0],["1985-12-04",0.6113,0.6113,0.6113,0.6113,0.0],["1985-12-05",0.6113,0.6113,0.6113,0.6113,0.0],["1985-12-06",0.6113,0.6113,0.6113,0.6113,0.0],["1985-12-09",0.6113,0.6113,0.6113,0.6113,0.0],["1985-12-10",0.6113,0.6113,0.6113,0.6113,0.0],["1985-12-11",0.7176,0.7707,0.7176,0.7176,24000.0],["1985-12-12",0.7176,0.7176,0.7176,0.7176,0.0],["1985-12-13",0.7176,0.7176,0.7176,0.7176,0.0],["1985-12-16",0.7176,0.7176,0.7176,0.7176,0.0],["1985-12-17",0.7442,0.8505,0.7442,0.7442,1600.0],["1985-12-18",0.7442,0.7442,0.7442,0.7442,0.0],["1985-12-19",0.7442,0.7442,0.7442,0.7442,0.0],["1985-12-20",0.7442,0.7442,0.7442,0.7442,0.0],["1985-12-23",0.7442,0.8505,0.7442,0.7442,22400.0],["1985-12-24",0.7442,0.7442,0.7442,0.7442,0.0],["1985-12-26",0.7442,0.7442,0.7442,0.7442,0.0],["1985-12-27",0.7442,0.7442,0.7442,0.7442,0.0],["1985-12-30",0.7442,0.7442,0.7442,0.7442,0.0],["1985-12-31",0.7442,0.7442,0.7442,0.7442,0.0],["1986-01-02",0.7442,0.7442,0.7442,0.7442,0.0],["1986-01-03",0.7442,0.7442,0.7442,0.7442,0.0],["1986-01-06",0.7442,0.8505,0.7442,0.7442,1600.0],["1986-01-07",0.7442,0.7442,0.7442,0.7442,0.0],["1986-01-08",0.7442,0.7442,0.7442,0.7442,0.0],["1986-01-09",0.7442,0.7442,0.7442,0.7442,0.0],["1986-01-10",0.7442,0.8239,0.7176,0.7176,1600.0],["1986-01-13",0.7176,0.7176,0.7176,0.7176,0.0],["1986-01-14",0.7176,0.7176,0.7176,0.7176,0.0],["1986-01-15",0.7176,0.8239,0.7176,0.7176,1600.0],["1986-01-16",0.7176,0.8239,0.7176,0.7176,0.0],["1986-01-17",0.7176,0.7176,0.7176,0.7176,0.0],["1986-01-20",0.7176,0.7176,0.7176,0.7176,0.0],["1986-01-21",0.7442,0.8239,0.7442,0.7442,3200.0],["1986-01-22",0.7442,0.7442,0.7442,0.7442,0.0],["1986-01-23",0.7442,0.8239,0.7442,0.7442,9600.0],["1986-01-24",0.7442,0.8239,0.7442,0.7442,4800.0],["1986-01-27",0.7442,0.8239,0.7442,0.7442,1600.0],["1986-01-28",0.7442,0.8239,0.7442,0.7442,3200.0],["1986-01-29",0.7442,0.7442,0.7442,0.7442,0.0],["1986-01-30",0.7442,0.8239,0.7442,0.7442,3200.0],["1986-01-31",0.7442,0.8239,0.7442,0.7442,1600.0],["1986-02-03",0.7442,0.8239,0.7442,0.7442,1600.0],["1986-02-04",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-05",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-06",0.7442,0.8239,0.7442,0.7442,3200.0],["1986-02-07",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-10",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-11",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-12",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-13",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-14",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-18",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-19",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-20",0.7442,0.8239,0.7442,0.7442,4800.0],["1986-02-21",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-24",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-25",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-26",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-27",0.7442,0.7442,0.7442,0.7442,0.0],["1986-02-28",0.7442,0.7442,0.7442,0.7442,0.0],["1986-03-03",0.7442,0.7442,0.7442,0.7442,0.0],["1986-03-04",0.7442,0.7442,0.7442,0.7442,0.0],["1986-03-05",0.7442,0.7442,0.7442,0.7442,0.0],["1986-03-06",0.8638,0.9966,0.8638,0.8638,24000.0],["1986-03-07",0.8638,0.8638,0.8638,0.8638,0.0],["1986-03-10",0.8638,0.8638,0.8638,0.8638,0.0],["1986-03-11",0.8638,0.9966,0.8638,0.8638,12800.0],["1986-03-12",0.8638,0.8638,0.8638,0.8638,0.0],["1986-03-13",0.8771,0.9966,0.8771,0.8771,6400.0],["1986-03-14",0.8771,0.8771,0.8771,0.8771,0.0],["1986-03-17",0.8771,0.9966,0.8771,0.8771,8000.0],["1986-03-18",0.8771,0.9966,0.8771,0.8771,0.0],["1986-03-19",0.8771,0.8771,0.8771,0.8771,0.0],["1986-03-20",0.8771,0.9966,0.8771,0.8771,1600.0],["1986-03-21",0.8771,0.8771,0.8771,0.8771,0.0],["1986-03-24",0.8771,0.8771,0.8771,0.8771,0.0],["1986-03-25",0.8771,0.9966,0.8771,0.8771,1600.0],["1986-03-26",0.8903,0.9834,0.8903,0.8903,8000.0],["1986-03-27",0.8903,0.9834,0.8903,0.8903,4800.0],["1986-03-31",0.8903,0.9834,0.8903,0.8903,1600.0],["1986-04-01",0.8903,0.8903,0.8903,0.8903,0.0],["1986-04-02",0.8903,0.9834,0.8903,0.8903,4800.0],["1986-04-03",0.8903,0.8903,0.8903,0.8903,0.0],["1986-04-04",0.8903,0.8903,0.8903,0.8903,0.0],["1986-04-07",0.8903,0.8903,0.8903,0.8903,0.0],["1986-04-08",0.8903,0.8903,0.8903,0.8903,0.0],["1986-04-09",0.8903,0.8903,0.8903,0.8903,0.0],["1986-04-10",0.8903,0.8903,0.8903,0.8903,0.0],["1986-04-11",0.8903,1.0099,0.8903,0.8903,3200.0],["1986-04-14",0.8903,0.8903,0.8903,0.8903,0.0],["1986-04-15",0.8903,0.8903,0.8903,0.8903,0.0],["1986-04-16",0.8903,0.8903,0.8903,0.8903,0.0],["1986-04-17",0.9169,1.0099,0.9169,0.9169,3200.0],["1986-04-18",0.9169,0.9169,0.9169,0.9169,0.0],["1986-04-21",0.9169,0.9169,0.9169,0.9169,0.0],["1986-04-22",0.9169,0.9169,0.9169,0.9169,0.0],["1986-04-23",0.9169,0.9169,0.9169,0.9169,0.0],["1986-04-24",0.9169,0.9169,0.9169,0.9169,0.0],["1986-04-25",0.9169,0.9169,0.9169,0.9169,0.0],["1986-04-28",0.9169,0.9169,0.9169,0.9169,0.0],["1986-04-29",0.9169,0.9169,0.9169,0.9169,0.0],["1986-04-30",0.9169,1.0099,0.9169,0.9169,0.0],["1986-05-01",0.9169,0.9169,0.9169,0.9169,0.0],["1986-05-02",0.9169,1.0099,0.9169,0.9169,3200.0],["1986-05-05",0.9169,0.9169,0.9169,0.9169,0.0],["1986-05-06",0.9169,0.9169,0.9169,0.9169,0.0],["1986-05-07",0.9302,1.0498,0.9302,0.9302,1600.0],["1986-05-08",0.9302,0.9302,0.9302,0.9302,0.0],["1986-05-09",0.9368,1.0498,0.9368,0.9368,4800.0],["1986-05-12",0.9368,0.9368,0.9368,0.9368,0.0],["1986-05-13",0.9834,1.083,0.9834,0.9834,22400.0],["1986-05-14",0.9834,0.9834,0.9834,0.9834,0.0],["1986-05-15",0.9834,0.9834,0.9834,0.9834,0.0],["1986-05-16",0.9966,1.103,0.9966,0.9966,0.0],["1986-05-19",0.9966,0.9966,0.9966,0.9966,0.0],["1986-05-20",0.9966,0.9966,0.9966,0.9966,0.0],["1986-05-21",0.9966,0.9966,0.9966,0.9966,0.0],["1986-05-22",0.9966,1.1162,0.9966,0.9966,8000.0],["1986-05-23",0.9966,0.9966,0.9966,0.9966,0.0],["1986-05-27",0.9966,1.1162,0.9966,0.9966,1600.0],["1986-05-28",0.9966,1.1162,0.9966,0.9966,8000.0],["1986-05-29",0.9966,0.9966,0.9966,0.9966,0.0],["1986-05-30",0.9966,0.9966,0.9966,0.9966,0.0],["1986-06-02",0.9966,1.1162,0.9966,0.9966,1600.0],["1986-06-03",0.9966,0.9966,0.9966,0.9966,0.0],["1986-06-04",1.1295,1.2226,1.1295,1.1295,54400.0],["1986-06-05",1.1295,1.2226,1.1295,1.1295,27200.0],["1986-06-06",1.1295,1.2226,1.1162,1.1162,0.0],["1986-06-09",1.1162,1.2226,1.1162,1.1162,4800.0],["1986-06-10",1.1162,1.2226,1.1162,1.1162,12800.0],["1986-06-11",1.1162,1.1162,1.1162,1.1162,0.0],["1986-06-12",1.1162,1.1162,1.1162,1.1162,0.0],["1986-06-13",1.1162,1.2358,1.1162,1.1162,8000.0],["1986-06-16",1.1162,1.1162,1.1162,1.1162,0.0],["1986-06-17",1.1162,1.2358,1.1162,1.1162,0.0],["1986-06-18",1.1162,1.2358,1.1162,1.1162,1600.0],["1986-06-19",1.1162,1.2358,1.1162,1.1162,1600.0],["1986-06-20",1.1162,1.2358,1.1162,1.1162,3200.0],["1986-06-23",1.1162,1.2358,1.1162,1.1162,1600.0],["1986-06-24",1.1428,1.2624,1.1428,1.1428,19200.0],["1986-06-25",1.1428,1.1428,1.1428,1.1428,0.0],["1986-06-26",1.1428,1.1428,1.1428,1.1428,0.0],["1986-06-27",1.1561,1.2757,1.1561,1.1561,1600.0],["1986-06-30",1.1561,1.2757,1.1561,1.1561,9600.0],["1986-07-01",1.1561,1.1561,1.1561,1.1561,0.0],["1986-07-02",1.1561,1.1561,1.1561,1.1561,0.0],["1986-07-03",1.1561,1.2757,1.1561,1.1561,8000.0],["1986-07-07",1.1561,1.1561,1.1561,1.1561,0.0],["1986-07-08",1.1561,1.2757,1.1561,1.1561,1600.0],["1986-07-09",1.1561,1.2757,1.1561,1.1561,3200.0],["1986-07-10",1.1561,1.1561,1.1561,1.1561,0.0],["1986-07-11",1.1561,1.2757,1.1561,1.1561,4800.0],["1986-07-14",1.1694,1.2757,1.1694,1.1694,1600.0],["1986-07-15",1.1694,1.2757,1.1694,1.1694,1600.0],["1986-07-16",1.1694,1.1694,1.1694,1.1694,0.0],["1986-07-17",1.1694,1.1694,1.1694,1.1694,0.0],["1986-07-18",1.1694,1.1694,1.1694,1.1694,0.0],["1986-07-21",1.1694,1.2757,1.1694,1.1694,3200.0],["1986-07-22",1.1694,1.2757,1.1694,1.1694,6400.0],["1986-07-23",1.1694,1.1694,1.1694,1.1694,0.0],["1986-07-24",1.1694,1.1694,1.1694,1.1694,0.0],["1986-07-25",1.1694,1.1694,1.1694,1.1694,0.0],["1986-07-28",1.1694,1.2757,1.1694,1.1694,3200.0],["1986-07-29",1.1694,1.2757,1.1694,1.1694,12800.0],["1986-07-30",1.1694,1.1694,1.1694,1.1694,0.0],["1986-07-31",1.1694,1.2757,1.1561,1.1561,3200.0],["1986-08-01",1.1694,1.2757,1.1694,1.1694,1600.0],["1986-08-04",1.1694,1.1694,1.1694,1.1694,0.0],["1986-08-05",1.1694,1.289,1.1694,1.1694,1600.0],["1986-08-06",1.1694,1.1694,1.1694,1.1694,0.0],["1986-08-07",1.1694,1.289,1.1694,1.1694,1600.0],["1986-08-08",1.1694,1.1694,1.1694,1.1694,0.0],["1986-08-11",1.1694,1.1694,1.1694,1.1694,0.0],["1986-08-12",1.1694,1.289,1.1694,1.1694,6400.0],["1986-08-13",1.1694,1.1694,1.1694,1.1694,0.0],["1986-08-14",1.1694,1.289,1.1694,1.1694,1600.0],["1986-08-15",1.1694,1.289,1.1694,1.1694,1600.0],["1986-08-18",1.1694,1.289,1.1694,1.1694,0.0],["1986-08-19",1.1694,1.1694,1.1694,1.1694,0.0],["1986-08-20",1.1694,1.1694,1.1694,1.1694,0.0],["1986-08-21",1.1694,1.289,1.1694,1.1694,4800.0],["1986-08-22",1.1694,1.1694,1.1694,1.1694,0.0],["1986-08-25",1.1694,1.289,1.1694,1.1694,3200.0],["1986-08-26",1.1694,1.289,1.1694,1.1694,1600.0],["1986-08-27",1.1694,1.1694,1.1694,1.1694,0.0],["1986-08-28",1.1694,1.1694,1.1694,1.1694,0.0],["1986-08-29",1.1694,1.1694,1.1694,1.1694,0.0],["1986-09-02",1.1694,1.1694,1.1694,1.1694,0.0],["1986-09-03",1.1694,1.289,1.1694,1.1694,9600.0],["1986-09-04",1.1694,1.289,1.1694,1.1694,4800.0],["1986-09-05",1.1694,1.1694,1.1694,1.1694,0.0],["1986-09-08",1.1694,1.1694,1.1694,1.1694,0.0],["1986-09-09",1.1694,1.1694,1.1694,1.1694,0.0],["1986-09-10",1.1694,1.1694,1.1694,1.1694,0.0],["1986-09-11",1.1694,1.1694,1.1694,1.1694,0.0],["1986-09-12",1.1694,1.289,1.1694,1.1694,12800.0],["1986-09-15",1.1694,1.2757,1.1694,1.1694,35200.0],["1986-09-16",1.1694,1.2757,1.1561,1.1561,6400.0],["1986-09-17",1.1561,1.2491,1.1162,1.1162,14400.0],["1986-09-18",1.1162,1.2226,1.1162,1.1162,14400.0],["1986-09-19",1.1162,1.1162,1.1162,1.1162,0.0],["1986-09-22",1.1162,1.1162,1.1162,1.1162,0.0],["1986-09-23",1.1162,1.2226,1.1162,1.1162,0.0],["1986-09-24",1.1162,1.1162,1.1162,1.1162,0.0],["1986-09-25",1.1162,1.2226,1.1162,1.1162,1600.0],["1986-09-26",1.1162,1.1162,1.1162,1.1162,0.0],["1986-09-29",1.1162,1.1162,1.1162,1.1162,0.0],["1986-09-30",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-01",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-02",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-03",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-06",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-07",1.1162,1.2226,1.1162,1.1162,1600.0],["1986-10-08",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-09",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-10",1.1162,1.2491,1.1162,1.1162,19200.0],["1986-10-13",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-14",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-15",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-16",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-17",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-20",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-21",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-22",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-23",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-24",1.1162,1.2491,1.1162,1.1162,6400.0],["1986-10-27",1.1162,1.2491,1.1162,1.1162,20800.0],["1986-10-28",1.1162,1.2491,1.1162,1.1162,0.0],["1986-10-29",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-30",1.1162,1.1162,1.1162,1.1162,0.0],["1986-10-31",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-03",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-04",1.1162,1.2491,1.1162,1.1162,1600.0],["1986-11-05",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-06",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-07",1.1162,1.2491,1.1162,1.1162,1600.0],["1986-11-10",1.1162,1.2491,1.1162,1.1162,1600.0],["1986-11-11",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-12",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-13",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-14",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-17",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-18",1.1162,1.2491,1.1162,1.1162,1600.0],["1986-11-19",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-20",1.1162,1.1162,1.1162,1.1162,0.0],["1986-11-21",1.1162,1.2491,1.1162,1.1162,1600.0],["1986-11-24",1.1428,1.2491,1.1428,1.1428,24000.0],["1986-11-25",1.1428,1.1428,1.1428,1.1428,0.0],["1986-11-26",1.196,1.3289,1.196,1.196,24000.0],["1986-11-28",1.196,1.3289,1.196,1.196,3200.0],["1986-12-01",1.196,1.196,1.196,1.196,0.0],["1986-12-02",1.196,1.3289,1.196,1.196,1600.0],["1986-12-03",1.196,1.3289,1.196,1.196,1600.0],["1986-12-04",1.196,1.196,1.196,1.196,0.0],["1986-12-05",1.2757,1.4086,1.2757,1.2757,12800.0],["1986-12-08",1.2757,1.4086,1.2757,1.2757,17600.0],["1986-12-09",1.2757,1.2757,1.2757,1.2757,0.0],["1986-12-10",1.3023,1.4352,1.3023,1.3023,1600.0],["1986-12-11",1.3023,1.3023,1.3023,1.3023,0.0],["1986-12-12",1.3023,1.4352,1.3023,1.3023,1600.0],["1986-12-15",1.3023,1.3023,1.3023,1.3023,0.0],["1986-12-16",1.3023,1.3023,1.3023,1.3023,0.0],["1986-12-17",1.3023,1.4352,1.3023,1.3023,1600.0],["1986-12-18",1.3023,1.4352,1.3023,1.3023,62400.0],["1986-12-19",1.3023,1.4352,1.3023,1.3023,3200.0],["1986-12-22",1.3023,1.3023,1.3023,1.3023,0.0],["1986-12-23",1.3023,1.4352,1.3023,1.3023,1600.0],["1986-12-24",1.3023,1.4352,1.3023,1.3023,1600.0],["1986-12-26",1.3023,1.4352,1.3023,1.3023,1600.0],["1986-12-29",1.3023,1.4352,1.3023,1.3023,1600.0],["1986-12-30",1.3023,1.4352,1.3023,1.3023,1600.0],["1986-12-31",1.3289,1.4618,1.3289,1.3289,32000.0],["1987-01-02",1.3289,1.3289,1.3289,1.3289,0.0],["1987-01-05",1.5149,1.6744,1.5149,1.5149,14400.0],["1987-01-06",1.5149,1.5149,1.5149,1.5149,0.0],["1987-01-07",1.5149,1.5149,1.5149,1.5149,0.0],["1987-01-08",1.5415,1.7275,1.5415,1.5415,3200.0],["1987-01-09",1.5415,1.5415,1.5415,1.5415,0.0],["1987-01-12",1.5415,1.5415,1.5415,1.5415,0.0],["1987-01-13",1.5415,1.5415,1.5415,1.5415,0.0],["1987-01-14",1.5415,1.7275,1.5415,1.5415,1600.0],["1987-01-15",1.5415,1.5415,1.5415,1.5415,0.0],["1987-01-16",1.5415,1.7275,1.5415,1.5415,11200.0],["1987-01-19",1.5415,1.7275,1.5415,1.5415,1600.0],["1987-01-20",1.5415,1.7275,1.5415,1.5415,1600.0],["1987-01-21",1.5415,1.7275,1.5415,1.5415,3200.0],["1987-01-22",1.5415,1.5415,1.5415,1.5415,0.0],["1987-01-23",1.5415,1.5415,1.5415,1.5415,0.0],["1987-01-26",1.5415,1.5415,1.5415,1.5415,0.0],["1987-01-27",1.5415,1.5415,1.5415,1.5415,0.0],["1987-01-28",1.5415,1.5415,1.5415,1.5415,0.0],["1987-01-29",1.5415,1.7275,1.5415,1.5415,1600.0],["1987-01-30",1.5415,1.7275,1.5415,1.5415,1600.0],["1987-02-02",1.5415,1.7275,1.5415,1.5415,1600.0],["1987-02-03",1.5415,1.5415,1.5415,1.5415,0.0],["1987-02-04",1.5415,1.5415,1.5415,1.5415,0.0],["1987-02-05",1.5415,1.7275,1.5415,1.5415,1600.0],["1987-02-06",1.5415,1.5415,1.5415,1.5415,0.0],["1987-02-09",1.5415,1.5415,1.5415,1.5415,0.0],["1987-02-10",1.5415,1.5415,1.5415,1.5415,0.0],["1987-02-11",1.5415,1.5415,1.5415,1.5415,0.0],["1987-02-12",1.5415,1.5415,1.5415,1.5415,0.0],["1987-02-13",1.5415,1.5415,1.5415,1.5415,0.0],["1987-02-17",1.6212,1.7541,1.6212,1.6212,1600.0],["1987-02-18",1.6212,1.8073,1.6212,1.6212,20800.0],["1987-02-19",1.8916,2.0515,1.8916,1.8916,14400.0],["1987-02-20",2.1314,2.3979,2.1314,2.1314,38400.0],["1987-02-23",2.1847,2.4245,2.1847,2.1847,9600.0],["1987-02-24",2.1847,2.4245,2.1847,2.1847,3200.0],["1987-02-25",2.1847,2.3179,2.1048,2.1048,8000.0],["1987-02-26",2.1048,2.3179,2.1048,2.1048,6400.0],["1987-02-27",2.1581,2.3179,2.1581,2.1581,9600.0],["1987-03-02",2.1581,2.2913,2.0781,2.0781,3200.0],["1987-03-03",2.0781,2.2913,2.0781,2.0781,3200.0],["1987-03-04",2.0781,2.2646,2.0515,2.0515,44800.0],["1987-03-05",2.0515,2.2114,2.0515,2.0515,14400.0],["1987-03-06",2.0515,2.2114,2.0515,2.0515,32000.0],["1987-03-09",2.0515,2.2114,2.0515,2.0515,8000.0],["1987-03-10",2.0515,2.2114,2.0515,2.0515,3200.0],["1987-03-11",2.0515,2.0515,2.0515,2.0515,0.0],["1987-03-12",2.0515,2.0515,2.0515,2.0515,0.0],["1987-03-13",2.0515,2.1847,2.0515,2.0515,12800.0],["1987-03-16",2.0515,2.1847,2.0249,2.0249,1600.0],["1987-03-17",2.0249,2.0249,2.0249,2.0249,0.0],["1987-03-18",2.0249,2.0249,2.0249,2.0249,0.0],["1987-03-19",2.0249,2.0249,2.0249,2.0249,0.0],["1987-03-20",2.0249,2.0249,2.0249,2.0249,0.0],["1987-03-23",2.238,2.238,2.0781,2.0781,1200.0],["1987-03-24",2.1314,2.3979,2.1314,2.1314,6800.0],["1987-03-25",2.238,2.4511,2.238,2.238,22800.0],["1987-03-26",2.238,2.4511,2.238,2.238,6000.0],["1987-03-27",2.238,2.3979,2.1847,2.1847,4400.0],["1987-03-30",2.1847,2.3979,2.1847,2.1847,2000.0],["1987-03-31",2.238,2.3979,2.238,2.238,8000.0],["1987-04-01",2.238,2.3446,2.1314,2.1314,3200.0],["1987-04-02",2.1314,2.3446,2.0781,2.0781,3600.0],["1987-04-03",2.0781,2.3446,2.0781,2.0781,8000.0],["1987-04-06",2.0781,2.3446,2.0781,2.0781,400.0],["1987-04-07",2.0781,2.3446,2.0781,2.1314,8000.0],["1987-04-08",2.1314,2.238,2.0781,2.238,1200.0],["1987-04-09",1.9716,1.9716,1.9716,1.9716,4400.0],["1987-04-10",1.9716,2.0781,1.865,2.0781,4000.0],["1987-04-13",2.0781,2.0781,2.0781,2.0781,400.0],["1987-04-14",2.0781,2.0781,2.0781,2.0781,0.0],["1987-04-15",2.0781,2.0781,2.0781,2.0781,0.0],["1987-04-16",1.865,1.865,1.865,1.865,4800.0],["1987-04-20",1.865,1.865,1.865,1.865,0.0],["1987-04-21",1.865,1.865,1.865,1.865,1200.0],["1987-04-22",1.865,1.865,1.7051,1.7051,13600.0],["1987-04-23",1.7051,1.7051,1.7051,1.7051,0.0],["1987-04-24",1.7051,1.7584,1.7051,1.7584,8000.0],["1987-04-27",1.7584,1.7584,1.7584,1.7584,0.0],["1987-04-28",1.7051,1.7051,1.7051,1.7051,400.0],["1987-04-29",1.8117,1.8117,1.8117,1.8117,1600.0],["1987-04-30",1.8117,1.8117,1.8117,1.8117,0.0],["1987-05-01",1.8117,1.8117,1.8117,1.8117,0.0],["1987-05-04",1.8117,1.8117,1.8117,1.8117,0.0],["1987-05-05",1.8117,1.8117,1.7051,1.8117,9200.0],["1987-05-06",1.8117,1.8117,1.7051,1.7051,2400.0],["1987-05-07",1.825,1.825,1.825,1.825,4000.0],["1987-05-08",1.825,1.825,1.825,1.825,0.0],["1987-05-11",1.8291,1.8291,1.8291,1.8291,0.0],["1987-05-12",1.7089,1.7089,1.7089,1.7089,1600.0],["1987-05-13",1.7089,1.7089,1.7089,1.7089,0.0],["1987-05-14",1.9225,1.9225,1.9225,1.9225,400.0],["1987-05-15",1.9225,1.9225,1.9225,1.9225,0.0],["1987-05-18",1.9225,1.9225,1.7089,1.8291,4800.0],["1987-05-19",1.8291,1.8291,1.8291,1.8291,0.0],["1987-05-20",1.8291,1.8291,1.8291,1.8291,0.0],["1987-05-21",1.8157,1.8157,1.6021,1.8157,2000.0],["1987-05-22",1.6021,1.6021,1.6021,1.6021,2400.0],["1987-05-26",1.6021,1.6021,1.6021,1.6021,0.0],["1987-05-27",1.9225,1.9225,1.9225,1.9225,3200.0],["1987-05-28",1.9225,1.9225,1.7623,1.9225,3600.0],["1987-05-29",1.9225,1.9225,1.9225,1.9225,0.0],["1987-06-01",1.9225,1.9225,1.9225,1.9225,1200.0],["1987-06-02",1.9225,1.9225,1.9225,1.9225,0.0],["1987-06-03",1.9225,1.9225,1.7623,1.8424,7600.0],["1987-06-04",1.8424,1.8424,1.8424,1.8424,0.0],["1987-06-05",1.7623,1.7623,1.7623,1.7623,1200.0],["1987-06-08",1.7623,1.7623,1.7623,1.7623,0.0],["1987-06-09",1.9225,1.9225,1.9225,1.9225,11200.0],["1987-06-10",1.9225,1.9225,1.9225,1.9225,0.0],["1987-06-11",1.9225,1.9225,1.9225,1.9225,0.0],["1987-06-12",1.9225,1.9225,1.9225,1.9225,1600.0],["1987-06-15",1.9493,2.0294,1.9493,1.9493,16000.0],["1987-06-16",1.9493,1.9493,1.9493,1.9493,0.0],["1987-06-17",1.9493,2.4032,1.9225,2.2163,41200.0],["1987-06-18",2.243,2.4032,2.243,2.2697,15600.0],["1987-06-19",2.2964,2.4032,2.2964,2.4032,4800.0],["1987-06-22",2.4032,2.6168,2.3498,2.3498,26400.0],["1987-06-23",2.3498,2.4833,2.2964,2.3765,63200.0],["1987-06-24",2.3765,2.3765,2.2964,2.3498,42000.0],["1987-06-25",2.3498,2.4032,2.3231,2.3231,71200.0],["1987-06-26",2.3231,2.3765,2.2964,2.2964,119600.0],["1987-06-29",2.2964,2.3231,2.1362,2.1629,16400.0],["1987-06-30",2.1629,2.243,2.0828,2.0828,35600.0],["1987-07-01",2.0828,2.1362,2.0027,2.0294,1250800.0],["1987-07-02",2.0294,2.0828,2.0294,2.0294,136000.0],["1987-07-06",2.0294,2.1095,2.0294,2.1095,140000.0],["1987-07-07",2.1095,2.1095,2.0427,2.0694,30800.0],["1987-07-08",2.0828,2.1095,2.0828,2.0828,5200.0],["1987-07-09",2.0828,2.0828,2.0294,2.0828,18800.0],["1987-07-10",2.0561,2.0561,1.976,2.0561,40000.0],["1987-07-13",2.0561,2.0561,2.016,2.016,14400.0],["1987-07-14",2.016,2.016,2.016,2.016,12000.0],["1987-07-15",2.016,2.0294,1.976,2.0027,85200.0],["1987-07-16",1.9893,1.9893,1.9893,1.9893,6800.0],["1987-07-17",1.9893,2.0294,1.976,1.976,49200.0],["1987-07-20",1.976,2.0027,1.976,2.0027,25600.0],["1987-07-21",2.0027,2.0027,1.9493,1.976,10400.0],["1987-07-22",1.976,1.9893,1.9225,1.9225,20400.0],["1987-07-23",1.9225,2.0027,1.9225,1.9225,10000.0],["1987-07-24",1.9226,2.0027,1.9226,2.0027,11200.0],["1987-07-27",2.0027,2.0027,1.9226,2.0027,8400.0],["1987-07-28",2.0027,2.0027,1.9225,1.976,7200.0],["1987-07-29",1.976,1.976,1.9493,1.9493,11200.0],["1987-07-30",1.9493,1.9493,1.9493,1.9493,1200.0],["1987-07-31",1.9493,1.976,1.9493,1.976,9200.0],["1987-08-03",1.976,1.976,1.976,1.976,0.0],["1987-08-04",1.976,1.976,1.9225,1.9493,18000.0],["1987-08-05",1.9493,1.9493,1.9493,1.9493,0.0],["1987-08-06",1.9359,1.9359,1.9359,1.9359,1200.0],["1987-08-07",1.9359,2.0294,1.9225,1.9493,42800.0],["1987-08-10",1.9893,2.0027,1.9893,1.9893,14000.0],["1987-08-11",1.9893,1.9893,1.9893,1.9893,4000.0],["1987-08-12",1.9893,1.9893,1.9893,1.9893,0.0],["1987-08-13",1.9626,1.9626,1.9493,1.9626,1600.0],["1987-08-14",1.976,2.0027,1.976,1.976,8000.0],["1987-08-17",2.0027,2.0027,2.0027,2.0027,4000.0],["1987-08-18",2.0067,2.0067,1.98,1.98,8400.0],["1987-08-19",1.98,1.98,1.9398,1.9398,22800.0],["1987-08-20",1.9532,1.9532,1.9532,1.9532,2000.0],["1987-08-21",1.9532,1.9532,1.9265,1.9532,24000.0],["1987-08-24",1.9532,1.9532,1.9398,1.9532,11200.0],["1987-08-25",1.9532,1.9532,1.9265,1.9532,31200.0],["1987-08-26",1.9532,1.98,1.9265,1.9532,5600.0],["1987-08-27",1.9532,1.9532,1.9265,1.9532,14000.0],["1987-08-28",1.9532,1.9532,1.9532,1.9532,0.0],["1987-08-31",1.9532,1.9532,1.9265,1.9532,2800.0],["1987-09-01",1.9532,1.9532,1.9265,1.9265,8800.0],["1987-09-02",1.9265,1.9532,1.9265,1.9532,3600.0],["1987-09-03",1.9265,1.9265,1.9265,1.9265,3200.0],["1987-09-04",1.9532,1.98,1.9532,1.98,39600.0],["1987-09-08",1.98,1.98,1.9265,1.9265,10800.0],["1987-09-09",1.9265,1.98,1.9265,1.9532,92800.0],["1987-09-10",1.9532,2.0067,1.9265,1.98,4000.0],["1987-09-11",1.98,2.0067,1.9265,2.0067,10400.0],["1987-09-14",2.0067,2.0067,2.0067,2.0067,5600.0],["1987-09-15",2.0067,2.0067,1.9532,2.0067,11200.0],["1987-09-16",2.0067,2.0067,1.98,1.98,16800.0],["1987-09-17",2.0067,2.0067,2.0067,2.0067,1200.0],["1987-09-18",1.9532,1.9532,1.9265,1.9265,4000.0],["1987-09-21",1.9265,1.98,1.9265,1.98,7600.0],["1987-09-22",1.98,1.98,1.9265,1.98,3200.0],["1987-09-23",1.98,1.98,1.9532,1.98,544400.0],["1987-09-24",1.9265,1.9265,1.9265,1.9265,400.0],["1987-09-25",1.98,1.98,1.98,1.98,4000.0],["1987-09-28",1.98,2.0335,1.9265,2.0335,282400.0],["1987-09-29",2.0335,2.0602,2.0067,2.0602,46800.0],["1987-09-30",2.0602,2.0602,2.0602,2.0602,3200.0],["1987-10-01",2.0602,2.0602,2.0335,2.0335,10400.0],["1987-10-02",2.0335,2.0602,2.0201,2.0201,21200.0],["1987-10-05",2.0201,2.0602,2.0067,2.0602,9600.0],["1987-10-06",2.0602,2.0602,2.0602,2.0602,800.0],["1987-10-07",2.0602,2.0602,2.0602,2.0602,0.0],["1987-10-08",2.0602,2.0602,2.0067,2.0335,16800.0],["1987-10-09",2.0335,2.087,2.0335,2.087,176400.0],["1987-10-12",2.087,2.1673,2.087,2.1673,38000.0],["1987-10-13",2.1673,2.1673,2.1405,2.1673,8000.0],["1987-10-14",2.1673,2.1673,2.1137,2.1673,6800.0],["1987-10-15",2.1673,2.1673,2.1137,2.1673,60000.0],["1987-10-16",2.1405,2.1405,2.087,2.1137,83600.0],["1987-10-19",2.0602,2.0602,1.8328,1.8328,56400.0],["1987-10-20",1.8194,1.8194,1.6054,1.6321,28400.0],["1987-10-21",1.6321,1.6856,1.6054,1.6321,33600.0],["1987-10-22",1.6321,1.6856,1.6054,1.6054,35200.0],["1987-10-23",1.6054,1.6054,1.5786,1.5786,8000.0],["1987-10-26",1.5786,1.6589,1.5251,1.5519,7600.0],["1987-10-27",1.5519,1.5786,1.4181,1.4984,12400.0],["1987-10-28",1.4181,1.4181,1.2308,1.3111,38000.0],["1987-10-29",1.3111,1.3646,1.2308,1.3646,108000.0],["1987-10-30",1.3913,1.5251,1.3913,1.5251,140400.0],["1987-11-02",1.5251,1.5251,1.4448,1.5251,24800.0],["1987-11-03",1.4716,1.4716,1.4448,1.4716,36800.0],["1987-11-04",1.4984,1.4984,1.4984,1.4984,400.0],["1987-11-05",1.4984,1.4984,1.4984,1.4984,0.0],["1987-11-06",1.4716,1.4716,1.4448,1.4716,53200.0],["1987-11-09",1.4716,1.4716,1.4448,1.4716,18000.0],["1987-11-10",1.4181,1.4181,1.3913,1.4181,17600.0],["1987-11-11",1.4181,1.4716,1.3913,1.4448,56800.0],["1987-11-12",1.4181,1.4181,1.3913,1.4181,16000.0],["1987-11-13",1.4181,1.4582,1.4181,1.4582,3200.0],["1987-11-16",1.4181,1.4181,1.4181,1.4181,4400.0],["1987-11-17",1.4716,1.485,1.4716,1.4716,7600.0],["1987-11-18",1.4716,1.4716,1.4716,1.4716,0.0],["1987-11-19",1.4716,1.4984,1.4181,1.4716,1600.0],["1987-11-20",1.4984,1.4984,1.4984,1.4984,4800.0],["1987-11-23",1.4984,1.4984,1.4984,1.4984,0.0],["1987-11-24",1.4984,1.4984,1.4984,1.4984,0.0],["1987-11-25",1.4181,1.4181,1.4181,1.4181,800.0],["1987-11-27",1.4181,1.4181,1.4181,1.4181,0.0],["1987-11-30",1.4181,1.4716,1.4181,1.4716,2800.0],["1987-12-01",1.4448,1.4448,1.4181,1.4448,12000.0],["1987-12-02",1.4448,1.4984,1.4181,1.4181,10800.0],["1987-12-03",1.4181,1.4181,1.4181,1.4181,0.0],["1987-12-04",1.4222,1.4758,1.4222,1.4758,800.0],["1987-12-07",1.4758,1.4758,1.4758,1.4758,0.0],["1987-12-08",1.4758,1.4758,1.4758,1.4758,0.0],["1987-12-09",1.4222,1.4222,1.4222,1.4222,800.0],["1987-12-10",1.4222,1.4624,1.3953,1.4222,13200.0],["1987-12-11",1.4222,1.449,1.4222,1.4222,6000.0],["1987-12-14",1.4222,1.4222,1.4222,1.4222,3600.0],["1987-12-15",1.5027,1.5027,1.5027,1.5027,5200.0],["1987-12-16",1.5027,1.5027,1.4222,1.4356,13600.0],["1987-12-17",1.4222,1.4222,1.4222,1.4222,4000.0],["1987-12-18",1.4222,1.5027,1.4222,1.4222,15600.0],["1987-12-21",1.4222,1.4222,1.4222,1.4222,1600.0],["1987-12-22",1.4222,1.5027,1.4222,1.4758,27600.0],["1987-12-23",1.4758,1.5027,1.4222,1.5027,22800.0],["1987-12-24",1.5027,1.5563,1.4758,1.4758,11200.0],["1987-12-28",1.4758,1.5027,1.4758,1.5027,8800.0],["1987-12-29",1.4758,1.4758,1.449,1.449,9200.0],["1987-12-30",1.449,1.4758,1.449,1.449,8800.0],["1987-12-31",1.449,1.5027,1.449,1.449,6800.0],["1988-01-04",1.61,1.7442,1.61,1.7442,23600.0],["1988-01-05",1.7442,1.771,1.6905,1.6905,8800.0],["1988-01-06",1.6905,1.771,1.6905,1.771,5200.0],["1988-01-07",1.7442,1.7442,1.7173,1.7442,3600.0],["1988-01-08",1.7442,1.7442,1.6905,1.6905,2400.0],["1988-01-11",1.6905,1.7173,1.6637,1.6637,12000.0],["1988-01-12",1.6637,1.6637,1.61,1.61,23200.0],["1988-01-13",1.6637,1.6905,1.6637,1.6905,1600.0],["1988-01-14",1.6905,1.6905,1.5832,1.5832,22800.0],["1988-01-15",1.5832,1.6368,1.5295,1.6234,52000.0],["1988-01-18",1.6234,1.6905,1.61,1.61,11200.0],["1988-01-19",1.61,1.6905,1.61,1.6905,7200.0],["1988-01-20",1.6905,1.6905,1.6368,1.6502,4800.0],["1988-01-21",1.6368,1.6368,1.6368,1.6368,2000.0],["1988-01-22",1.6905,1.6905,1.6905,1.6905,4400.0],["1988-01-25",1.6905,1.6905,1.6905,1.6905,800.0],["1988-01-26",1.6905,1.6905,1.6905,1.6905,2000.0],["1988-01-27",1.6637,1.6637,1.6637,1.6637,4000.0],["1988-01-28",1.6637,1.6905,1.6637,1.6637,4400.0],["1988-01-29",1.6502,1.6502,1.6502,1.6502,4000.0],["1988-02-01",1.6905,1.6905,1.6905,1.6905,10400.0],["1988-02-02",1.6905,1.6905,1.6905,1.6905,0.0],["1988-02-03",1.6905,1.6905,1.6905,1.6905,2800.0],["1988-02-04",1.6905,1.6905,1.6905,1.6905,0.0],["1988-02-05",1.6905,1.6905,1.6502,1.6905,3200.0],["1988-02-08",1.6905,1.6905,1.6905,1.6905,1600.0],["1988-02-09",1.6905,1.6905,1.6905,1.6905,1200.0],["1988-02-10",1.6637,1.6637,1.6637,1.6637,2000.0],["1988-02-11",1.6368,1.6368,1.6368,1.6368,800.0],["1988-02-12",1.6368,1.6368,1.6368,1.6368,1200.0],["1988-02-16",1.6637,1.7173,1.6637,1.6637,4400.0],["1988-02-17",1.6678,1.7215,1.6678,1.7215,2400.0],["1988-02-18",1.7484,1.7484,1.7484,1.7484,2800.0],["1988-02-19",1.7484,1.7484,1.6946,1.7484,9200.0],["1988-02-22",1.7484,1.7484,1.6946,1.6946,6800.0],["1988-02-23",1.7753,1.7753,1.7753,1.7753,800.0],["1988-02-24",1.7753,1.8291,1.7753,1.8022,21200.0],["1988-02-25",1.8291,1.9905,1.8291,1.9905,69200.0],["1988-02-26",1.9905,2.1519,1.9367,2.125,79600.0],["1988-02-29",2.125,2.1519,2.0712,2.0981,86800.0],["1988-03-01",2.0981,2.1519,2.0981,2.125,99600.0],["1988-03-02",2.125,2.1519,2.0443,2.1519,330000.0],["1988-03-03",2.1519,2.1519,2.0712,2.0712,31200.0],["1988-03-04",2.0712,2.125,2.0443,2.125,28000.0],["1988-03-07",2.125,2.125,2.0443,2.0443,7200.0],["1988-03-08",2.0712,2.125,2.0712,2.0981,29200.0],["1988-03-09",2.0981,2.125,2.0443,2.0443,86400.0],["1988-03-10",2.0443,2.125,2.0443,2.0443,8800.0],["1988-03-11",2.0443,2.0981,1.9905,2.0981,6800.0],["1988-03-14",2.0981,2.1519,2.0578,2.1519,30400.0],["1988-03-15",2.1519,2.1519,2.0981,2.1385,16400.0],["1988-03-16",2.1385,2.1519,2.0981,2.0981,67600.0],["1988-03-17",2.0981,2.1519,2.0981,2.125,8800.0],["1988-03-18",2.125,2.1519,2.0981,2.125,35600.0],["1988-03-21",2.125,2.1519,2.0712,2.0712,12000.0],["1988-03-22",2.1519,2.1519,2.1519,2.1519,4400.0],["1988-03-23",2.1519,2.1519,2.0981,2.125,15600.0],["1988-03-24",2.125,2.1519,2.0981,2.0981,7200.0],["1988-03-25",2.0981,2.1519,2.0981,2.0981,8000.0],["1988-03-28",2.0981,2.125,2.0712,2.125,17200.0],["1988-03-29",2.125,2.125,2.0847,2.125,3200.0],["1988-03-30",2.125,2.125,2.125,2.125,0.0],["1988-03-31",2.125,2.125,2.125,2.125,2000.0],["1988-04-04",2.125,2.1519,2.0847,2.1519,38000.0],["1988-04-05",2.1519,2.1519,2.0712,2.1519,6000.0],["1988-04-06",2.1519,2.1519,2.1385,2.1385,22800.0],["1988-04-07",2.1385,2.1519,2.0712,2.1519,11200.0],["1988-04-08",2.1519,2.1519,2.125,2.125,4400.0],["1988-04-11",2.125,2.1519,2.0981,2.1519,27600.0],["1988-04-12",2.1519,2.1519,2.0981,2.1519,64800.0],["1988-04-13",2.1519,2.1788,2.125,2.1519,29600.0],["1988-04-14",2.1519,2.2326,2.1519,2.2326,46000.0],["1988-04-15",2.2326,2.2326,2.125,2.1519,90000.0],["1988-04-18",2.1519,2.1788,2.125,2.125,20000.0],["1988-04-19",2.1385,2.1788,2.1385,2.1788,4800.0],["1988-04-20",2.1788,2.1788,2.125,2.1788,59200.0],["1988-04-21",2.1385,2.1385,2.125,2.125,2800.0],["1988-04-22",2.125,2.1654,2.125,2.125,35600.0],["1988-04-25",2.1654,2.1788,2.1654,2.1788,32800.0],["1988-04-26",2.1788,2.1788,2.125,2.1788,34000.0],["1988-04-27",2.1788,2.1788,2.125,2.1788,10400.0],["1988-04-28",2.1788,2.1788,2.125,2.125,76000.0],["1988-04-29",2.125,2.1654,2.125,2.125,65200.0],["1988-05-02",2.1788,2.1788,2.1788,2.1788,4400.0],["1988-05-03",2.1654,2.1654,2.125,2.125,35200.0],["1988-05-04",2.125,2.1788,2.125,2.1519,16800.0],["1988-05-05",2.1519,2.1788,2.125,2.1519,22800.0],["1988-05-06",2.1519,2.1788,2.125,2.1788,42400.0],["1988-05-09",2.1654,2.1654,2.125,2.1385,32000.0],["1988-05-10",2.1426,2.183,2.1291,2.1291,43600.0],["1988-05-11",2.1291,2.1561,2.1291,2.1291,18000.0],["1988-05-12",2.1561,2.1561,2.1561,2.1561,22800.0],["1988-05-13",2.1561,2.1561,2.1022,2.1561,13200.0],["1988-05-16",2.1561,2.1561,2.1022,2.1022,72000.0],["1988-05-17",2.1022,2.1561,2.1022,2.1022,14000.0],["1988-05-18",2.1291,2.1561,2.1291,2.1291,24400.0],["1988-05-19",2.1291,2.1561,2.1291,2.1561,12800.0],["1988-05-20",2.1561,2.1561,2.1022,2.1561,3200.0],["1988-05-23",2.1561,2.1561,2.1022,2.1291,47200.0],["1988-05-24",2.1291,2.1561,2.1022,2.1561,56000.0],["1988-05-25",2.1561,2.1561,2.1022,2.1291,17600.0],["1988-05-26",2.1291,2.1426,2.1022,2.1022,80000.0],["1988-05-27",2.1291,2.1291,2.1291,2.1291,1600.0],["1988-05-31",2.1291,2.1291,2.1022,2.1291,130000.0],["1988-06-01",2.1291,2.1561,2.1022,2.1561,23600.0],["1988-06-02",2.1291,2.1291,2.0483,2.1022,42800.0],["1988-06-03",2.1022,2.1291,2.1022,2.1291,11600.0],["1988-06-06",2.1291,2.1291,2.1156,2.1156,5600.0],["1988-06-07",2.1156,2.1291,2.0483,2.1291,242800.0],["1988-06-08",2.1291,2.1291,2.1156,2.1156,12000.0],["1988-06-09",2.0752,2.0752,2.0752,2.0752,800.0],["1988-06-10",2.1291,2.1291,2.1291,2.1291,4000.0],["1988-06-13",2.1291,2.1561,2.1022,2.1561,14400.0],["1988-06-14",2.1561,2.2369,2.1022,2.2369,53200.0],["1988-06-15",2.2369,2.2639,2.183,2.2639,13200.0],["1988-06-16",2.2639,2.4256,2.2369,2.4256,80400.0],["1988-06-17",2.4256,2.4256,2.3447,2.3851,17600.0],["1988-06-20",2.3851,2.4256,2.3447,2.4256,69600.0],["1988-06-21",2.4256,2.5873,2.3717,2.5603,85600.0],["1988-06-22",2.5603,2.6142,2.5064,2.6142,57600.0],["1988-06-23",2.6142,2.6951,2.5873,2.6412,34000.0],["1988-06-24",2.5873,2.5873,2.4795,2.5334,81200.0],["1988-06-27",2.5334,2.5334,2.4795,2.5334,6400.0],["1988-06-28",2.5334,2.5334,2.4795,2.4795,13200.0],["1988-06-29",2.5064,2.5064,2.5064,2.5064,4000.0],["1988-06-30",2.5064,2.5064,2.4256,2.5064,84000.0],["1988-07-01",2.5064,2.5064,2.5064,2.5064,0.0],["1988-07-05",2.5064,2.5064,2.4256,2.5064,2000.0],["1988-07-06",2.5064,2.5064,2.4525,2.4795,31600.0],["1988-07-07",2.4795,2.4795,2.4256,2.4256,5600.0],["1988-07-08",2.4256,2.4795,2.4256,2.4256,198400.0],["1988-07-11",2.4256,2.4795,2.3717,2.4525,75600.0],["1988-07-12",2.4525,2.4525,2.3717,2.4525,11600.0],["1988-07-13",2.4525,2.4525,2.3717,2.4525,5200.0],["1988-07-14",2.4525,2.4525,2.4525,2.4525,2000.0],["1988-07-15",2.4525,2.4525,2.4525,2.4525,1600.0],["1988-07-18",2.4525,2.4525,2.3986,2.4525,48800.0],["1988-07-19",2.4525,2.4525,2.4525,2.4525,1600.0],["1988-07-20",2.3717,2.3717,2.3717,2.3717,800.0],["1988-07-21",2.3717,2.3717,2.3717,2.3717,0.0],["1988-07-22",2.3717,2.3717,2.3717,2.3717,1600.0],["1988-07-25",2.3447,2.3447,2.3447,2.3447,400.0],["1988-07-26",2.3447,2.3447,2.3447,2.3447,0.0],["1988-07-27",2.3717,2.4256,2.3717,2.4256,16800.0],["1988-07-28",2.4256,2.4256,2.3717,2.4256,16400.0],["1988-07-29",2.4256,2.4256,2.4256,2.4256,0.0],["1988-08-01",2.4256,2.4256,2.3717,2.4256,25200.0],["1988-08-02",2.4256,2.4256,2.4256,2.4256,8000.0],["1988-08-03",2.4256,2.4256,2.4256,2.4256,0.0],["1988-08-04",2.4256,2.4256,2.3986,2.3986,5600.0],["1988-08-05",2.3986,2.3986,2.3986,2.3986,2000.0],["1988-08-08",2.3986,2.4256,2.3717,2.4256,3600.0],["1988-08-09",2.4256,2.4256,2.3717,2.3717,2000.0],["1988-08-10",2.3717,2.4256,2.3717,2.3851,11200.0],["1988-08-11",2.3851,2.3986,2.3717,2.3717,13200.0],["1988-08-12",2.3986,2.3986,2.3986,2.3986,5600.0],["1988-08-15",2.3986,2.3986,2.3717,2.3986,3200.0],["1988-08-16",2.3851,2.3851,2.3447,2.3582,22800.0],["1988-08-17",2.3717,2.3717,2.3717,2.3717,12000.0],["1988-08-18",2.3717,2.3717,2.3717,2.3717,0.0],["1988-08-19",2.3178,2.3178,2.3178,2.3178,2000.0],["1988-08-22",2.2908,2.2908,2.2908,2.2908,400.0],["1988-08-23",2.2908,2.2908,2.2908,2.2908,0.0],["1988-08-24",2.3178,2.3717,2.3178,2.3717,3200.0],["1988-08-25",2.3717,2.3717,2.3717,2.3717,0.0],["1988-08-26",2.2908,2.2908,2.2908,2.2908,4000.0],["1988-08-29",2.2908,2.2908,2.2908,2.2908,0.0],["1988-08-30",2.2908,2.3717,2.2639,2.2639,14400.0],["1988-08-31",2.2639,2.2639,2.2639,2.2639,0.0],["1988-09-01",2.322,2.322,2.322,2.322,400.0],["1988-09-02",2.322,2.322,2.241,2.322,4000.0],["1988-09-06",2.322,2.322,2.322,2.322,0.0],["1988-09-07",2.322,2.322,2.241,2.241,2000.0],["1988-09-08",2.241,2.241,2.241,2.241,0.0],["1988-09-09",2.295,2.295,2.295,2.295,800.0],["1988-09-12",2.295,2.322,2.268,2.268,16400.0],["1988-09-13",2.268,2.268,2.268,2.268,0.0],["1988-09-14",2.268,2.322,2.241,2.241,800.0],["1988-09-15",2.241,2.241,2.241,2.241,0.0],["1988-09-16",2.241,2.241,2.241,2.241,0.0],["1988-09-19",2.241,2.349,2.241,2.3085,2400.0],["1988-09-20",2.3085,2.3085,2.3085,2.3085,0.0],["1988-09-21",2.241,2.241,2.241,2.241,800.0],["1988-09-22",2.241,2.241,2.241,2.241,2000.0],["1988-09-23",2.241,2.241,2.241,2.241,3600.0],["1988-09-26",2.241,2.241,2.241,2.241,400.0],["1988-09-27",2.241,2.241,2.187,2.214,27200.0],["1988-09-28",2.214,2.214,2.214,2.214,800.0],["1988-09-29",2.214,2.241,2.16,2.16,2400.0],["1988-09-30",2.16,2.214,2.16,2.214,3600.0],["1988-10-03",2.214,2.214,2.214,2.214,0.0],["1988-10-04",2.16,2.16,2.16,2.16,4800.0],["1988-10-05",2.16,2.187,2.133,2.187,1200.0],["1988-10-06",2.187,2.268,2.1735,2.268,38400.0],["1988-10-07",2.268,2.268,2.268,2.268,0.0],["1988-10-10",2.268,2.268,2.187,2.187,3200.0],["1988-10-11",2.187,2.268,2.187,2.187,2400.0],["1988-10-12",2.16,2.16,2.16,2.16,800.0],["1988-10-13",2.16,2.16,2.16,2.16,0.0],["1988-10-14",2.16,2.268,2.16,2.16,3600.0],["1988-10-17",2.16,2.16,2.16,2.16,0.0],["1988-10-18",2.241,2.241,2.241,2.241,400.0],["1988-10-19",2.241,2.241,2.16,2.214,8400.0],["1988-10-20",2.214,2.214,2.214,2.214,0.0],["1988-10-21",2.214,2.268,2.187,2.268,5200.0],["1988-10-24",2.187,2.187,2.187,2.187,800.0],["1988-10-25",2.2275,2.2275,2.2275,2.2275,400.0],["1988-10-26",2.2275,2.2275,2.2275,2.2275,0.0],["1988-10-27",2.2275,2.2275,2.2275,2.2275,0.0],["1988-10-28",2.268,2.268,2.268,2.268,800.0],["1988-10-31",2.187,2.187,2.187,2.187,400.0],["1988-11-01",2.187,2.214,2.187,2.2005,96000.0],["1988-11-02",2.2005,2.2005,2.2005,2.2005,0.0],["1988-11-03",2.187,2.187,2.187,2.187,2800.0],["1988-11-04",2.187,2.187,2.187,2.187,800.0],["1988-11-07",2.268,2.268,2.268,2.268,2000.0],["1988-11-08",2.241,2.241,2.241,2.241,400.0],["1988-11-09",2.241,2.268,2.2275,2.2275,4400.0],["1988-11-10",2.268,2.268,2.268,2.268,800.0],["1988-11-11",2.268,2.268,2.187,2.187,4800.0],["1988-11-14",2.1911,2.1911,2.1911,2.1911,0.0],["1988-11-15",2.1911,2.1911,2.1911,2.1911,1200.0],["1988-11-16",2.1911,2.1911,2.1911,2.1911,0.0],["1988-11-17",2.1911,2.1911,2.1911,2.1911,1200.0],["1988-11-18",2.1911,2.2722,2.1911,2.1911,3600.0],["1988-11-21",2.2181,2.2993,2.2181,2.2181,9600.0],["1988-11-22",2.2452,2.3804,2.2452,2.3804,19600.0],["1988-11-23",2.3804,2.3804,2.3804,2.3804,800.0],["1988-11-25",2.3804,2.3804,2.3804,2.3804,0.0],["1988-11-28",2.2993,2.2993,2.2993,2.2993,1600.0],["1988-11-29",2.2993,2.2993,2.2722,2.2722,14400.0],["1988-11-30",2.3263,2.4075,2.3263,2.3534,103600.0],["1988-12-01",2.3534,2.4075,2.3534,2.3534,9200.0],["1988-12-02",2.3534,2.394,2.3534,2.394,36000.0],["1988-12-05",2.394,2.4345,2.3534,2.3804,3600.0],["1988-12-06",2.3804,2.3804,2.3804,2.3804,3200.0],["1988-12-07",2.3804,2.4345,2.3804,2.3804,8400.0],["1988-12-08",2.3804,2.3804,2.3804,2.3804,800.0],["1988-12-09",2.3804,2.4345,2.3804,2.4345,8800.0],["1988-12-12",2.4075,2.4075,2.3804,2.394,29200.0],["1988-12-13",2.3804,2.3804,2.3263,2.3669,18400.0],["1988-12-14",2.3263,2.3263,2.3263,2.3263,6000.0],["1988-12-15",2.3263,2.3804,2.3263,2.3263,4400.0],["1988-12-16",2.3263,2.3263,2.2722,2.2722,26400.0],["1988-12-19",2.2722,2.2722,2.2722,2.2722,0.0],["1988-12-20",2.2722,2.2722,2.2722,2.2722,800.0],["1988-12-21",2.2858,2.2993,2.2858,2.2858,4000.0],["1988-12-22",2.3804,2.3804,2.3804,2.3804,800.0],["1988-12-23",2.2722,2.2722,2.2722,2.2722,400.0],["1988-12-27",2.2722,2.2722,2.2722,2.2722,400.0],["1988-12-28",2.2722,2.2993,2.2452,2.2452,38400.0],["1988-12-29",2.2452,2.2452,2.2452,2.2452,0.0],["1988-12-30",2.2452,2.3534,2.2452,2.3534,10800.0],["1989-01-03",2.3534,2.3534,2.3534,2.3534,400.0],["1989-01-04",2.3399,2.3399,2.3399,2.3399,800.0],["1989-01-05",2.2722,2.2722,2.2722,2.2722,4000.0],["1989-01-06",2.2722,2.3263,2.2722,2.3263,2400.0],["1989-01-09",2.3263,2.3263,2.3263,2.3263,0.0],["1989-01-10",2.3263,2.3263,2.2722,2.3263,2800.0],["1989-01-11",2.2722,2.2722,2.2722,2.2722,4000.0],["1989-01-12",2.2722,2.2722,2.2722,2.2722,800.0],["1989-01-13",2.2722,2.2722,2.2722,2.2722,1200.0],["1989-01-16",2.2722,2.2993,2.2722,2.2722,8800.0],["1989-01-17",2.3128,2.3128,2.3128,2.3128,8000.0],["1989-01-18",2.3128,2.3263,2.2722,2.2722,6800.0],["1989-01-19",2.2722,2.2722,2.2722,2.2722,400.0],["1989-01-20",2.3263,2.3534,2.3263,2.3534,5600.0],["1989-01-23",2.3534,2.3534,2.3534,2.3534,0.0],["1989-01-24",2.3263,2.3263,2.2993,2.3263,10800.0],["1989-01-25",2.3534,2.3534,2.3534,2.3534,800.0],["1989-01-26",2.2993,2.2993,2.2993,2.2993,1600.0],["1989-01-27",2.2993,2.3263,2.2993,2.3128,50000.0],["1989-01-30",2.2993,2.2993,2.2722,2.2722,19200.0],["1989-01-31",2.2722,2.2722,2.2722,2.2722,800.0],["1989-02-01",2.2722,2.2722,2.2722,2.2722,0.0],["1989-02-02",2.3399,2.3399,2.3399,2.3399,1600.0],["1989-02-03",2.3399,2.3399,2.3399,2.3399,0.0],["1989-02-06",2.3804,2.3804,2.3804,2.3804,400.0],["1989-02-07",2.3804,2.3804,2.3804,2.3804,800.0],["1989-02-08",2.2993,2.2993,2.2722,2.2722,6800.0],["1989-02-09",2.2722,2.2722,2.2722,2.2722,3200.0],["1989-02-10",2.2722,2.3128,2.2722,2.2722,42400.0],["1989-02-13",2.2722,2.2722,2.2722,2.2722,0.0],["1989-02-14",2.2763,2.2763,2.2763,2.2763,4400.0],["1989-02-15",2.3847,2.3847,2.3847,2.3847,2000.0],["1989-02-16",2.3576,2.3576,2.2763,2.2899,59600.0],["1989-02-17",2.2763,2.2763,2.2763,2.2763,400.0],["1989-02-21",2.2763,2.317,2.2763,2.317,29200.0],["1989-02-22",2.2493,2.2493,2.2222,2.2222,5200.0],["1989-02-23",2.2222,2.2222,2.2222,2.2222,1200.0],["1989-02-24",2.2222,2.2222,2.2222,2.2222,0.0],["1989-02-27",2.2628,2.2763,2.2628,2.2628,200000.0],["1989-02-28",2.2222,2.2222,2.2222,2.2222,8000.0],["1989-03-01",2.2222,2.2222,2.2222,2.2222,0.0],["1989-03-02",2.2222,2.2222,2.2222,2.2222,400.0],["1989-03-03",2.2222,2.2222,2.2222,2.2222,0.0],["1989-03-06",2.1951,2.1951,2.1409,2.1409,55200.0],["1989-03-07",2.1409,2.1409,2.1409,2.1409,3600.0],["1989-03-08",2.1409,2.1544,2.0867,2.0867,50800.0],["1989-03-09",2.0867,2.0867,2.0867,2.0867,6400.0],["1989-03-10",2.0867,2.0867,2.0867,2.0867,4000.0],["1989-03-13",2.0867,2.168,2.0867,2.0867,2400.0],["1989-03-14",2.0867,2.1273,2.0867,2.1002,42400.0],["1989-03-15",2.0596,2.0596,2.0325,2.0325,13200.0],["1989-03-16",2.0325,2.0596,1.9512,2.0325,2800.0],["1989-03-17",1.9783,1.9783,1.9512,1.9783,6000.0],["1989-03-20",1.897,1.897,1.7615,1.7615,10400.0],["1989-03-21",1.7615,1.897,1.7344,1.897,4000.0],["1989-03-22",1.8699,1.8699,1.8428,1.8699,40400.0],["1989-03-23",1.8699,1.8699,1.8428,1.8428,15600.0],["1989-03-27",1.9512,1.9512,1.9512,1.9512,800.0],["1989-03-28",1.9512,1.9512,1.9512,1.9512,800.0],["1989-03-29",1.9512,1.9512,1.9512,1.9512,800.0],["1989-03-30",1.8428,1.8428,1.8428,1.8428,400.0],["1989-03-31",1.8563,1.8563,1.8563,1.8563,400.0],["1989-04-03",1.8563,1.9241,1.7886,1.9241,2000.0],["1989-04-04",1.9241,1.9241,1.897,1.897,6400.0],["1989-04-05",1.9241,1.9241,1.9241,1.9241,1200.0],["1989-04-06",1.9241,1.9241,1.9241,1.9241,0.0],["1989-04-07",1.9241,1.9241,1.8157,1.9241,2800.0],["1989-04-10",1.9241,1.9241,1.8428,1.8834,21200.0],["1989-04-11",1.8428,1.8428,1.8428,1.8428,2000.0],["1989-04-12",1.8428,1.9241,1.8157,1.9241,6000.0],["1989-04-13",1.9241,1.9241,1.9241,1.9241,3600.0],["1989-04-14",1.9241,1.9241,1.8428,1.8428,2000.0],["1989-04-17",1.8428,1.8428,1.8428,1.8428,0.0],["1989-04-18",1.8428,1.8428,1.8428,1.8428,0.0],["1989-04-19",1.8428,1.8428,1.8428,1.8428,0.0],["1989-04-20",1.8428,1.8428,1.8428,1.8428,0.0],["1989-04-21",1.8834,1.8834,1.8834,1.8834,1600.0],["1989-04-24",1.8834,1.8834,1.8834,1.8834,0.0],["1989-04-25",1.8834,1.8834,1.8834,1.8834,0.0],["1989-04-26",1.8834,1.8834,1.8834,1.8834,0.0],["1989-04-27",1.8699,1.8699,1.8699,1.8699,800.0],["1989-04-28",1.8699,1.9512,1.8699,1.8699,1600.0],["1989-05-01",1.8699,1.8699,1.8699,1.8699,1200.0],["1989-05-02",1.8699,1.8699,1.8699,1.8699,0.0],["1989-05-03",1.8699,1.8699,1.8699,1.8699,0.0],["1989-05-04",1.8699,1.8699,1.8699,1.8699,0.0],["1989-05-05",1.8699,1.8699,1.8699,1.8699,3200.0],["1989-05-08",1.897,1.9241,1.897,1.897,48400.0],["1989-05-09",1.8699,1.8699,1.8699,1.8699,400.0],["1989-05-10",1.9512,2.0054,1.9512,2.0054,1200.0],["1989-05-11",2.0054,2.0054,1.8699,2.0054,90400.0],["1989-05-12",2.0054,2.0054,2.0054,2.0054,2000.0],["1989-05-15",2.0095,2.0095,2.0095,2.0095,0.0],["1989-05-16",2.0095,2.0095,2.0095,2.0095,4800.0],["1989-05-17",1.928,1.928,1.8737,1.928,3200.0],["1989-05-18",1.8737,1.8737,1.8737,1.8737,1600.0],["1989-05-19",1.8737,1.8737,1.8737,1.8737,0.0],["1989-05-22",1.8737,1.8737,1.8737,1.8737,0.0],["1989-05-23",1.9009,1.9009,1.9009,1.9009,2000.0],["1989-05-24",1.8737,1.8737,1.8737,1.8737,800.0],["1989-05-25",1.8737,1.8737,1.8737,1.8737,0.0],["1989-05-26",2.0095,2.0095,2.0095,2.0095,2000.0],["1989-05-30",2.0095,2.0095,2.0095,2.0095,0.0],["1989-05-31",1.9552,1.9552,1.8737,1.9552,2000.0],["1989-06-01",1.928,1.928,1.9009,1.928,113600.0],["1989-06-02",1.928,2.0095,1.9009,1.9009,42000.0],["1989-06-05",1.8737,1.8737,1.8466,1.8737,8000.0],["1989-06-06",1.8737,1.9552,1.8466,1.8466,4800.0],["1989-06-07",1.8466,1.928,1.8466,1.8737,30000.0],["1989-06-08",1.8737,1.8737,1.8737,1.8737,0.0],["1989-06-09",1.8466,1.8466,1.8466,1.8466,800.0],["1989-06-12",1.9009,1.9823,1.9009,1.9009,4400.0],["1989-06-13",1.9009,1.9009,1.9009,1.9009,0.0],["1989-06-14",1.9823,1.9823,1.9823,1.9823,2800.0],["1989-06-15",1.9823,1.9823,1.8466,1.8466,11200.0],["1989-06-16",1.8466,1.8466,1.8466,1.8466,8400.0],["1989-06-19",1.8466,1.8466,1.8466,1.8466,4000.0],["1989-06-20",1.8466,1.8466,1.8466,1.8466,4000.0],["1989-06-21",1.8466,1.9009,1.8194,1.8601,2449200.0],["1989-06-22",1.8601,1.9552,1.8466,1.9009,17200.0],["1989-06-23",1.8466,1.8466,1.8466,1.8466,34000.0],["1989-06-26",1.8466,1.8466,1.8466,1.8466,400.0],["1989-06-27",1.8466,1.8873,1.8466,1.8873,16000.0],["1989-06-28",1.8466,1.8466,1.8466,1.8466,16800.0],["1989-06-29",1.8873,1.8873,1.8873,1.8873,20000.0],["1989-06-30",1.8873,1.8873,1.8873,1.8873,0.0],["1989-07-03",1.8873,1.928,1.8466,1.928,24800.0],["1989-07-05",1.8737,1.8737,1.8466,1.8737,80000.0],["1989-07-06",1.928,1.928,1.928,1.928,1200.0],["1989-07-07",1.928,1.928,1.8466,1.928,2400.0],["1989-07-10",1.928,1.928,1.928,1.928,0.0],["1989-07-11",1.928,1.928,1.928,1.928,0.0],["1989-07-12",1.928,1.928,1.928,1.928,0.0],["1989-07-13",1.928,1.928,1.8466,1.8466,10000.0],["1989-07-14",1.8466,1.928,1.8466,1.8466,800.0],["1989-07-17",1.8466,1.8466,1.8466,1.8466,0.0],["1989-07-18",1.8466,1.8466,1.8466,1.8466,0.0],["1989-07-19",1.8466,1.8737,1.8466,1.8737,238400.0],["1989-07-20",1.8601,1.8601,1.8601,1.8601,400.0],["1989-07-21",1.8466,1.8466,1.8466,1.8466,2800.0],["1989-07-24",1.8466,1.8466,1.8466,1.8466,0.0],["1989-07-25",1.8466,1.8466,1.8466,1.8466,0.0],["1989-07-26",1.9552,1.9552,1.9552,1.9552,400.0],["1989-07-27",1.9552,1.9552,1.9552,1.9552,0.0],["1989-07-28",1.9552,1.9552,1.9552,1.9552,0.0],["1989-07-31",1.8466,1.8466,1.8466,1.8466,1600.0],["1989-08-01",1.8466,1.8466,1.8466,1.8466,0.0],["1989-08-02",1.9009,1.9009,1.9009,1.9009,800.0],["1989-08-03",1.9009,1.9009,1.9009,1.9009,0.0],["1989-08-04",1.8466,1.8466,1.8466,1.8466,400.0],["1989-08-07",1.8466,1.8466,1.8466,1.8466,0.0],["1989-08-08",1.9552,1.9552,1.9552,1.9552,2400.0],["1989-08-09",1.8466,1.8466,1.8466,1.8466,800.0],["1989-08-10",1.8466,1.9552,1.8466,1.9144,43200.0],["1989-08-11",1.9552,1.9552,1.9552,1.9552,2400.0],["1989-08-14",1.9552,1.9552,1.928,1.928,40000.0],["1989-08-15",1.928,1.928,1.928,1.928,0.0],["1989-08-16",1.928,1.928,1.928,1.928,0.0],["1989-08-17",1.928,1.928,1.928,1.928,0.0],["1989-08-18",1.8466,1.8466,1.8466,1.8466,2400.0],["1989-08-21",1.8507,1.8507,1.8507,1.8507,0.0],["1989-08-22",1.8507,1.8507,1.8507,1.8507,0.0],["1989-08-23",1.9596,1.9596,1.9596,1.9596,400.0],["1989-08-24",1.9596,1.9596,1.9596,1.9596,0.0],["1989-08-25",1.9596,1.9596,1.9596,1.9596,0.0],["1989-08-28",1.9051,1.9051,1.9051,1.9051,400.0],["1989-08-29",1.9051,1.9051,1.9051,1.9051,0.0],["1989-08-30",1.9051,1.9051,1.9051,1.9051,0.0],["1989-08-31",1.9051,1.9051,1.8507,1.9051,79200.0],["1989-09-01",1.9051,1.9051,1.9051,1.9051,0.0],["1989-09-05",1.9051,1.9051,1.9051,1.9051,0.0],["1989-09-06",1.8507,1.8507,1.8507,1.8507,2400.0],["1989-09-07",1.8507,1.8507,1.8507,1.8507,0.0],["1989-09-08",1.8507,1.8507,1.8507,1.8507,1600.0],["1989-09-11",1.8507,1.8507,1.8507,1.8507,0.0],["1989-09-12",1.8507,1.8507,1.8507,1.8507,4800.0],["1989-09-13",1.9051,1.9051,1.9051,1.9051,8000.0],["1989-09-14",1.9596,1.9596,1.9596,1.9596,2800.0],["1989-09-15",1.9596,1.9596,1.9596,1.9596,0.0],["1989-09-18",1.8507,1.8507,1.8507,1.8507,400.0],["1989-09-19",1.8507,1.8507,1.8507,1.8507,0.0],["1989-09-20",1.8507,1.8507,1.8507,1.8507,400.0],["1989-09-21",1.8507,1.8507,1.8507,1.8507,1200.0],["1989-09-22",1.8507,1.8507,1.8507,1.8507,0.0],["1989-09-25",1.8507,1.8779,1.8507,1.8507,243200.0],["1989-09-26",1.8507,1.8507,1.8507,1.8507,4000.0],["1989-09-27",1.8507,1.9596,1.8507,1.9596,7200.0],["1989-09-28",1.9051,1.9051,1.9051,1.9051,8000.0],["1989-09-29",1.8507,1.8507,1.8507,1.8507,400.0],["1989-10-02",1.8507,1.8507,1.7963,1.8507,1620400.0],["1989-10-03",1.8507,1.8507,1.8507,1.8507,800.0],["1989-10-04",1.8507,1.9596,1.8507,1.8507,800.0],["1989-10-05",1.8507,1.9596,1.8507,1.8507,800.0],["1989-10-06",1.8507,1.8507,1.8507,1.8507,0.0],["1989-10-09",1.8507,1.8507,1.8507,1.8507,0.0],["1989-10-10",1.8507,1.8507,1.8507,1.8507,0.0],["1989-10-11",1.8507,1.8507,1.8507,1.8507,2800.0],["1989-10-12",1.8507,1.8779,1.8235,1.8779,84000.0],["1989-10-13",1.8507,1.8507,1.8507,1.8507,3600.0],["1989-10-16",1.8507,1.9051,1.7418,1.8235,7600.0],["1989-10-17",1.8235,1.8235,1.8235,1.8235,1200.0],["1989-10-18",1.8235,1.8235,1.8235,1.8235,0.0],["1989-10-19",1.8235,1.8235,1.8235,1.8235,0.0],["1989-10-20",1.8235,1.8235,1.8235,1.8235,0.0],["1989-10-23",1.7418,1.7418,1.7418,1.7418,400.0],["1989-10-24",1.7418,1.7418,1.7418,1.7418,2000.0],["1989-10-25",1.7418,1.7418,1.7418,1.7418,0.0],["1989-10-26",1.8507,1.8507,1.8507,1.8507,800.0],["1989-10-27",1.7418,1.7418,1.7418,1.7418,400.0],["1989-10-30",1.7418,1.7418,1.7418,1.7418,0.0],["1989-10-31",1.7418,1.7418,1.7418,1.7418,400.0],["1989-11-01",1.7418,1.7418,1.7418,1.7418,2400.0],["1989-11-02",1.7418,1.7418,1.7418,1.7418,400.0],["1989-11-03",1.8371,1.8371,1.8371,1.8371,800.0],["1989-11-06",1.9051,1.9051,1.9051,1.9051,400.0],["1989-11-07",1.9051,1.9051,1.9051,1.9051,0.0],["1989-11-08",1.7418,1.7418,1.6874,1.6874,30000.0],["1989-11-09",1.6874,1.769,1.633,1.6738,183200.0],["1989-11-10",1.769,1.769,1.769,1.769,2000.0],["1989-11-13",1.6368,1.6368,1.6368,1.6368,400.0],["1989-11-14",1.7595,1.7595,1.7595,1.7595,2000.0],["1989-11-15",1.7595,1.7595,1.7595,1.7595,0.0],["1989-11-16",1.7732,1.7732,1.7732,1.7732,3600.0],["1989-11-17",1.7732,1.7732,1.7732,1.7732,0.0],["1989-11-20",1.7732,1.7732,1.7732,1.7732,0.0],["1989-11-21",1.7732,1.7732,1.7732,1.7732,0.0],["1989-11-22",1.6368,1.6368,1.6368,1.6368,400.0],["1989-11-24",1.6368,1.6368,1.6368,1.6368,2000.0],["1989-11-27",1.7732,1.7732,1.7732,1.7732,400.0],["1989-11-28",1.6777,1.6777,1.6368,1.6368,20000.0],["1989-11-29",1.6368,1.6368,1.6368,1.6368,0.0],["1989-11-30",1.6368,1.6368,1.6368,1.6368,0.0],["1989-12-01",1.6368,1.6368,1.6368,1.6368,0.0],["1989-12-04",1.6368,1.6368,1.6368,1.6368,4000.0],["1989-12-05",1.6368,1.6641,1.6368,1.6641,12000.0],["1989-12-06",1.705,1.705,1.705,1.705,4000.0],["1989-12-07",1.6368,1.6368,1.6368,1.6368,400.0],["1989-12-08",1.6368,1.6368,1.6368,1.6368,0.0],["1989-12-11",1.6368,1.6368,1.6368,1.6368,1600.0],["1989-12-12",1.6368,1.7732,1.6368,1.6368,6400.0],["1989-12-13",1.6368,1.6368,1.6368,1.6368,400.0],["1989-12-14",1.6368,1.6368,1.6368,1.6368,4000.0],["1989-12-15",1.6368,1.6368,1.6368,1.6368,0.0],["1989-12-18",1.6368,1.6913,1.6368,1.6913,8000.0],["1989-12-19",1.6913,1.6913,1.6368,1.6913,8400.0],["1989-12-20",1.6913,1.6913,1.6913,1.6913,0.0],["1989-12-21",1.6368,1.6368,1.6095,1.6368,25600.0],["1989-12-22",1.6095,1.6095,1.6095,1.6095,1200.0],["1989-12-26",1.6095,1.6095,1.6095,1.6095,0.0],["1989-12-27",1.6095,1.6095,1.6095,1.6095,4400.0],["1989-12-28",1.6095,1.6095,1.6095,1.6095,3600.0],["1989-12-29",1.6095,1.6095,1.6095,1.6095,9200.0],["1990-01-02",1.6368,1.6641,1.6368,1.6641,9600.0],["1990-01-03",1.7186,1.7186,1.7186,1.7186,800.0],["1990-01-04",1.7186,1.7186,1.7186,1.7186,0.0],["1990-01-05",1.7186,1.7186,1.7186,1.7186,0.0],["1990-01-08",1.7186,1.7186,1.6095,1.6095,1200.0],["1990-01-09",1.6095,1.6095,1.6095,1.6095,0.0],["1990-01-10",1.6231,1.6368,1.6231,1.6368,32000.0],["1990-01-11",1.6368,1.6368,1.6368,1.6368,0.0],["1990-01-12",1.7186,1.7186,1.7186,1.7186,800.0],["1990-01-15",1.7186,1.7186,1.7186,1.7186,2800.0],["1990-01-16",1.5822,1.5822,1.5822,1.5822,400.0],["1990-01-17",1.5822,1.5822,1.5822,1.5822,0.0],["1990-01-18",1.5822,1.5822,1.5822,1.5822,400.0],["1990-01-19",1.5822,1.7186,1.5822,1.5822,240800.0],["1990-01-22",1.5822,1.5822,1.5822,1.5822,400.0],["1990-01-23",1.5822,1.6641,1.5822,1.6641,7200.0],["1990-01-24",1.6641,1.6641,1.6641,1.6641,0.0],["1990-01-25",1.6641,1.6641,1.6641,1.6641,0.0],["1990-01-26",1.5822,1.5822,1.5822,1.5822,400.0],["1990-01-29",1.5822,1.5822,1.5822,1.5822,0.0],["1990-01-30",1.5822,1.5822,1.5822,1.5822,800.0],["1990-01-31",1.5822,1.5822,1.5822,1.5822,400.0],["1990-02-01",1.6913,1.6913,1.6913,1.6913,1200.0],["1990-02-02",1.6913,1.6913,1.6913,1.6913,0.0],["1990-02-05",1.6368,1.6368,1.6368,1.6368,1200.0],["1990-02-06",1.6777,1.705,1.6777,1.6777,13200.0],["1990-02-07",1.5822,1.5822,1.5822,1.5822,1200.0],["1990-02-08",1.5822,1.5822,1.5822,1.5822,0.0],["1990-02-09",1.5822,1.5822,1.5822,1.5822,0.0],["1990-02-12",1.5864,1.5864,1.5864,1.5864,0.0],["1990-02-13",1.5864,1.5864,1.5864,1.5864,1600.0],["1990-02-14",1.7231,1.7231,1.7231,1.7231,3200.0],["1990-02-15",1.6411,1.6411,1.6411,1.6411,800.0],["1990-02-16",1.6411,1.6411,1.6411,1.6411,0.0],["1990-02-20",1.5864,1.5864,1.5864,1.5864,1600.0],["1990-02-21",1.5864,1.5864,1.5864,1.5864,0.0],["1990-02-22",1.5864,1.5864,1.5864,1.5864,0.0],["1990-02-23",1.7231,1.7231,1.7231,1.7231,400.0],["1990-02-26",1.5864,1.5864,1.5864,1.5864,400.0],["1990-02-27",1.5864,1.5864,1.5864,1.5864,2400.0],["1990-02-28",1.5864,1.5864,1.5864,1.5864,0.0],["1990-03-01",1.5864,1.5864,1.5864,1.5864,0.0],["1990-03-02",1.5864,1.5864,1.5864,1.5864,0.0],["1990-03-05",1.5864,1.5864,1.5864,1.5864,3200.0],["1990-03-06",1.5864,1.5864,1.5864,1.5864,0.0],["1990-03-07",1.5864,1.5864,1.5864,1.5864,0.0],["1990-03-08",1.5864,1.5864,1.5864,1.5864,0.0],["1990-03-09",1.6137,1.7231,1.6137,1.6821,8800.0],["1990-03-12",1.6821,1.6821,1.6821,1.6821,0.0],["1990-03-13",1.6137,1.6137,1.6137,1.6137,800.0],["1990-03-14",1.6137,1.6137,1.6137,1.6137,0.0],["1990-03-15",1.6137,1.6137,1.6137,1.6137,0.0],["1990-03-16",1.6137,1.6137,1.6137,1.6137,0.0],["1990-03-19",1.6137,1.6137,1.6137,1.6137,400.0],["1990-03-20",1.6137,1.6137,1.6137,1.6137,0.0],["1990-03-21",1.6137,1.6137,1.6137,1.6137,1600.0],["1990-03-22",1.6137,1.6137,1.6137,1.6137,0.0],["1990-03-23",1.6137,1.6137,1.6137,1.6137,0.0],["1990-03-26",1.6137,1.6137,1.6137,1.6137,0.0],["1990-03-27",1.6137,1.6137,1.6137,1.6137,2000.0],["1990-03-28",1.6137,1.6137,1.6137,1.6137,8000.0],["1990-03-29",1.6137,1.6137,1.6137,1.6137,0.0],["1990-03-30",1.6137,1.6137,1.6137,1.6137,2400.0],["1990-04-02",1.6137,1.6548,1.6137,1.6548,8800.0],["1990-04-03",1.6548,1.6548,1.6548,1.6548,0.0],["1990-04-04",1.6548,1.6548,1.6548,1.6548,0.0],["1990-04-05",1.6548,1.6548,1.6548,1.6548,0.0],["1990-04-06",1.6548,1.6548,1.6548,1.6548,0.0],["1990-04-09",1.7231,1.7231,1.7231,1.7231,400.0],["1990-04-10",1.7231,1.7231,1.7231,1.7231,0.0],["1990-04-11",1.6137,1.6684,1.6137,1.6411,10800.0],["1990-04-12",1.6137,1.6137,1.6137,1.6137,400.0],["1990-04-16",1.7231,1.7231,1.6137,1.6411,22800.0],["1990-04-17",1.6137,1.6137,1.6137,1.6137,800.0],["1990-04-18",1.6137,1.6411,1.6137,1.6411,6000.0],["1990-04-19",1.6684,1.6684,1.6411,1.6411,39200.0],["1990-04-20",1.6411,1.6411,1.6411,1.6411,0.0],["1990-04-23",1.6684,1.6684,1.6411,1.6684,16000.0],["1990-04-24",1.6684,1.6684,1.6137,1.6137,6000.0],["1990-04-25",1.6684,1.6684,1.6411,1.6411,19600.0],["1990-04-26",1.6411,1.6411,1.6411,1.6411,0.0],["1990-04-27",1.6411,1.6411,1.6411,1.6411,0.0],["1990-04-30",1.7505,1.7505,1.7505,1.7505,800.0],["1990-05-01",1.7505,1.7505,1.7505,1.7505,0.0],["1990-05-02",1.6548,1.6684,1.6411,1.6548,184000.0],["1990-05-03",1.6548,1.6548,1.6548,1.6548,0.0],["1990-05-04",1.6548,1.6548,1.6548,1.6548,0.0],["1990-05-07",1.6274,1.6274,1.6274,1.6274,1200.0],["1990-05-08",1.6137,1.6137,1.6137,1.6137,2000.0],["1990-05-09",1.6137,1.6137,1.6137,1.6137,0.0],["1990-05-10",1.6137,1.6137,1.6137,1.6137,400.0],["1990-05-11",1.6137,1.6548,1.6137,1.6548,5600.0],["1990-05-14",1.6137,1.6137,1.6137,1.6137,400.0],["1990-05-15",1.6137,1.6137,1.6137,1.6137,0.0],["1990-05-16",1.7505,1.7505,1.7505,1.7505,2400.0],["1990-05-17",1.7505,1.7505,1.7505,1.7505,0.0],["1990-05-18",1.6137,1.7505,1.6137,1.7505,1600.0],["1990-05-21",1.7505,1.7505,1.7505,1.7505,0.0],["1990-05-22",1.7505,1.7505,1.7505,1.7505,0.0],["1990-05-23",1.7505,1.7505,1.7505,1.7505,0.0],["1990-05-24",1.7505,1.7505,1.7505,1.7505,0.0],["1990-05-25",1.7505,1.7505,1.7505,1.7505,0.0],["1990-05-29",1.6411,1.6548,1.6411,1.6548,52800.0],["1990-05-30",1.6411,1.6548,1.6411,1.6548,27200.0],["1990-05-31",1.6548,1.6548,1.6548,1.6548,0.0],["1990-06-01",1.6548,1.6548,1.6548,1.6548,0.0],["1990-06-04",1.6137,1.6958,1.6137,1.6958,1600.0],["1990-06-05",1.6958,1.6958,1.6958,1.6958,0.0],["1990-06-06",1.6958,1.6958,1.6958,1.6958,0.0],["1990-06-07",1.7505,1.7505,1.7505,1.7505,1200.0],["1990-06-08",1.7505,1.7505,1.7505,1.7505,0.0],["1990-06-11",1.7505,1.7505,1.7505,1.7505,0.0],["1990-06-12",1.7505,1.7505,1.7505,1.7505,0.0],["1990-06-13",1.6137,1.7505,1.6137,1.6411,8000.0],["1990-06-14",1.6411,1.6411,1.6411,1.6411,0.0],["1990-06-15",1.6411,1.6411,1.6411,1.6411,0.0],["1990-06-18",1.6411,1.6411,1.6411,1.6411,0.0],["1990-06-19",1.6684,1.6684,1.6684,1.6684,400.0],["1990-06-20",1.6684,1.6684,1.6137,1.6684,80400.0],["1990-06-21",1.6684,1.6684,1.6684,1.6684,0.0],["1990-06-22",1.6684,1.6684,1.6684,1.6684,0.0],["1990-06-25",1.6684,1.6684,1.6684,1.6684,0.0],["1990-06-26",1.6684,1.6684,1.6684,1.6684,0.0],["1990-06-27",1.6137,1.6137,1.6137,1.6137,400.0],["1990-06-28",1.6137,1.6137,1.6137,1.6137,0.0],["1990-06-29",1.6411,1.6958,1.6411,1.6958,2400.0],["1990-07-02",1.6958,1.6958,1.6958,1.6958,0.0],["1990-07-03",1.6958,1.6958,1.6958,1.6958,0.0],["1990-07-05",1.6958,1.6958,1.6958,1.6958,0.0],["1990-07-06",1.6411,1.6411,1.6411,1.6411,10000.0],["1990-07-09",1.6411,1.6411,1.6411,1.6411,4000.0],["1990-07-10",1.6411,1.6821,1.6411,1.6684,18000.0],["1990-07-11",1.6411,1.6411,1.6411,1.6411,400.0],["1990-07-12",1.6821,1.6821,1.6411,1.6684,60000.0],["1990-07-13",1.6411,1.7505,1.6411,1.7505,3200.0],["1990-07-16",1.7505,1.7505,1.7505,1.7505,2400.0],["1990-07-17",1.7505,1.7505,1.7505,1.7505,0.0],["1990-07-18",1.7505,1.7505,1.7505,1.7505,0.0],["1990-07-19",1.7505,1.7505,1.7505,1.7505,0.0],["1990-07-20",1.7505,1.7505,1.7505,1.7505,0.0],["1990-07-23",1.7505,1.7505,1.7505,1.7505,0.0],["1990-07-24",1.7505,1.7505,1.7505,1.7505,0.0],["1990-07-25",1.7505,1.7505,1.7505,1.7505,0.0],["1990-07-26",1.7505,1.7505,1.6411,1.6958,5200.0],["1990-07-27",1.6411,1.6411,1.6411,1.6411,400.0],["1990-07-30",1.6411,1.6411,1.6411,1.6411,0.0],["1990-07-31",1.6411,1.6411,1.6411,1.6411,800.0],["1990-08-01",1.6411,1.6411,1.6411,1.6411,800.0],["1990-08-02",1.6411,1.6411,1.6411,1.6411,0.0],["1990-08-03",1.6411,1.6684,1.6411,1.6684,26800.0],["1990-08-06",1.6137,1.6137,1.6137,1.6137,800.0],["1990-08-07",1.5864,1.5864,1.5864,1.5864,1200.0],["1990-08-08",1.5864,1.5864,1.5864,1.5864,10000.0],["1990-08-09",1.5864,1.5864,1.5864,1.5864,1200.0],["1990-08-10",1.5864,1.5864,1.5454,1.5864,169600.0],["1990-08-13",1.5864,1.6411,1.5864,1.5864,4000.0],["1990-08-14",1.6958,1.6958,1.5864,1.5864,5200.0],["1990-08-15",1.5864,1.5864,1.5864,1.5864,0.0],["1990-08-16",1.559,1.559,1.559,1.559,1200.0],["1990-08-17",1.5317,1.6684,1.5317,1.6684,9200.0],["1990-08-20",1.5317,1.5317,1.5317,1.5317,8000.0],["1990-08-21",1.5317,1.5317,1.477,1.477,14400.0],["1990-08-22",1.4223,1.5317,1.3676,1.4223,11600.0],["1990-08-23",1.3676,1.3949,1.3129,1.3402,60800.0],["1990-08-24",1.3129,1.3129,1.3129,1.3129,2400.0],["1990-08-27",1.3129,1.3676,1.3129,1.3676,5200.0],["1990-08-28",1.3129,1.3402,1.3129,1.3129,6400.0],["1990-08-29",1.3129,1.3129,1.3129,1.3129,4000.0],["1990-08-30",1.477,1.477,1.477,1.477,400.0],["1990-08-31",1.477,1.477,1.477,1.477,800.0],["1990-09-04",1.3129,1.3129,1.3129,1.3129,400.0],["1990-09-05",1.3129,1.3129,1.3129,1.3129,0.0],["1990-09-06",1.3402,1.477,1.3402,1.477,7200.0],["1990-09-07",1.477,1.477,1.477,1.477,0.0],["1990-09-10",1.477,1.477,1.477,1.477,0.0],["1990-09-11",1.477,1.477,1.477,1.477,0.0],["1990-09-12",1.3129,1.3129,1.3129,1.3129,400.0],["1990-09-13",1.3129,1.3129,1.2582,1.3129,153600.0],["1990-09-14",1.3129,1.3129,1.3129,1.3129,3200.0],["1990-09-17",1.4223,1.4496,1.4223,1.4496,2800.0],["1990-09-18",1.4496,1.4496,1.4496,1.4496,0.0],["1990-09-19",1.2855,1.2855,1.2855,1.2855,400.0],["1990-09-20",1.2855,1.2855,1.2855,1.2855,0.0],["1990-09-21",1.2855,1.4496,1.2855,1.4496,4000.0],["1990-09-24",1.4496,1.4496,1.4496,1.4496,0.0],["1990-09-25",1.4496,1.4496,1.4496,1.4496,0.0],["1990-09-26",1.4496,1.4496,1.4496,1.4496,0.0],["1990-09-27",1.4496,1.4496,1.4496,1.4496,0.0],["1990-09-28",1.2855,1.2855,1.2855,1.2855,2800.0],["1990-10-01",1.2855,1.4223,1.2855,1.2855,33600.0],["1990-10-02",1.2855,1.2855,1.2855,1.2855,0.0],["1990-10-03",1.4223,1.4223,1.4223,1.4223,800.0],["1990-10-04",1.4223,1.4223,1.4223,1.4223,0.0],["1990-10-05",1.4223,1.4223,1.4223,1.4223,0.0],["1990-10-08",1.4223,1.4223,1.4223,1.4223,0.0],["1990-10-09",1.4223,1.4223,1.4223,1.4223,0.0],["1990-10-10",1.2855,1.3129,1.2855,1.2855,10800.0],["1990-10-11",1.3676,1.3676,1.2035,1.3402,5200.0],["1990-10-12",1.2035,1.2035,1.2035,1.2035,2000.0],["1990-10-15",1.2035,1.2035,1.2035,1.2035,0.0],["1990-10-16",1.0941,1.0941,1.0941,1.0941,2000.0],["1990-10-17",1.1488,1.1488,1.0941,1.1077,8000.0],["1990-10-18",1.0941,1.0941,1.0941,1.0941,5200.0],["1990-10-19",1.0941,1.2035,1.0941,1.0941,7200.0],["1990-10-22",1.0941,1.0941,1.0941,1.0941,4000.0],["1990-10-23",1.0941,1.0941,1.0941,1.0941,0.0],["1990-10-24",1.0941,1.0941,1.0941,1.0941,400.0],["1990-10-25",1.0941,1.0941,1.0941,1.0941,400.0],["1990-10-26",1.0941,1.0941,1.0941,1.0941,0.0],["1990-10-29",1.0941,1.0941,1.0941,1.0941,2000.0],["1990-10-30",1.2582,1.2582,1.2582,1.2582,800.0],["1990-10-31",0.9847,0.9847,0.9847,0.9847,20000.0],["1990-11-01",0.9847,0.9847,0.9847,0.9847,0.0],["1990-11-02",0.9847,0.9847,0.9847,0.9847,0.0],["1990-11-05",0.9847,0.9847,0.9847,0.9847,0.0],["1990-11-06",0.9847,0.9847,0.9847,0.9847,0.0],["1990-11-07",0.9847,0.9847,0.9847,0.9847,0.0],["1990-11-08",1.0941,1.0941,1.0941,1.0941,2400.0],["1990-11-09",1.0981,1.0981,1.0981,1.0981,0.0],["1990-11-12",1.0981,1.0981,1.0981,1.0981,0.0],["1990-11-13",1.0432,1.0432,1.0432,1.0432,4000.0],["1990-11-14",1.0432,1.0432,1.0432,1.0432,0.0],["1990-11-15",1.0432,1.0432,1.0432,1.0432,400.0],["1990-11-16",1.1256,1.1256,1.1256,1.1256,4400.0],["1990-11-19",1.0432,1.0981,0.9334,0.9883,54000.0],["1990-11-20",0.9883,0.9883,0.9883,0.9883,1600.0],["1990-11-21",0.9334,1.0432,0.9334,1.0432,38000.0],["1990-11-23",1.0432,1.0432,1.0432,1.0432,0.0],["1990-11-26",1.0981,1.0981,1.0981,1.0981,4400.0],["1990-11-27",1.0981,1.0981,1.0981,1.0981,0.0],["1990-11-28",1.0981,1.0981,1.0981,1.0981,0.0],["1990-11-29",1.0981,1.0981,1.0981,1.0981,0.0],["1990-11-30",0.9883,0.9883,0.9609,0.9609,6400.0],["1990-12-03",0.8236,0.8236,0.8236,0.8236,1600.0],["1990-12-04",0.8236,0.8785,0.8236,0.8785,2800.0],["1990-12-05",0.8236,0.9883,0.8236,0.8785,6400.0],["1990-12-06",0.8236,0.8785,0.8236,0.8785,40000.0],["1990-12-07",0.8785,0.8785,0.8785,0.8785,0.0],["1990-12-10",0.8785,0.8785,0.8785,0.8785,2000.0],["1990-12-11",0.9883,0.9883,0.906,0.906,188800.0],["1990-12-12",0.9883,0.9883,0.8785,0.9609,28400.0],["1990-12-13",0.9609,0.9609,0.9609,0.9609,0.0],["1990-12-14",0.9883,0.9883,0.906,0.9609,11200.0],["1990-12-17",0.9883,0.9883,0.9883,0.9883,400.0],["1990-12-18",0.9334,0.9609,0.9334,0.9334,10800.0],["1990-12-19",0.9883,0.9883,0.8236,0.9334,39200.0],["1990-12-20",0.9334,0.9334,0.9334,0.9334,0.0],["1990-12-21",0.8785,0.8785,0.8785,0.8785,6000.0],["1990-12-24",0.8785,0.8785,0.8236,0.8236,6800.0],["1990-12-26",0.8236,0.9883,0.8236,0.9883,16800.0],["1990-12-27",0.8236,0.9334,0.8236,0.8785,16000.0],["1990-12-28",0.8236,0.8785,0.8236,0.8785,4400.0],["1990-12-31",0.9883,0.9883,0.8785,0.8785,1600.0],["1991-01-02",0.8785,0.8785,0.8785,0.8785,0.0],["1991-01-03",0.8785,0.8785,0.8785,0.8785,0.0],["1991-01-04",0.8785,0.8785,0.8785,0.8785,0.0],["1991-01-07",0.8785,0.8785,0.8785,0.8785,0.0],["1991-01-08",0.8785,0.8785,0.8785,0.8785,0.0],["1991-01-09",0.8785,0.8785,0.8785,0.8785,0.0],["1991-01-10",0.8785,0.9883,0.8785,0.9883,3600.0],["1991-01-11",0.9883,0.9883,0.9883,0.9883,0.0],["1991-01-14",0.8785,0.8785,0.8785,0.8785,10400.0],["1991-01-15",0.8785,0.8785,0.8785,0.8785,0.0],["1991-01-16",0.8785,0.8785,0.8785,0.8785,0.0],["1991-01-17",0.8785,0.8785,0.8785,0.8785,0.0],["1991-01-18",0.8236,0.8648,0.8236,0.8648,16000.0],["1991-01-21",0.8648,0.9334,0.8648,0.9334,44000.0],["1991-01-22",0.906,0.9334,0.906,0.9334,16000.0],["1991-01-23",0.9883,0.9883,0.9883,0.9883,400.0],["1991-01-24",0.9883,0.9883,0.9883,0.9883,1200.0],["1991-01-25",0.9883,0.9883,0.9883,0.9883,0.0],["1991-01-28",0.9883,0.9883,0.9883,0.9883,800.0],["1991-01-29",0.9883,0.9883,0.9883,0.9883,0.0],["1991-01-30",0.9883,0.9883,0.9883,0.9883,0.0],["1991-01-31",0.8236,0.8236,0.8236,0.8236,2000.0],["1991-02-01",0.8236,0.8236,0.8236,0.8236,0.0],["1991-02-04",0.8648,0.8648,0.8236,0.8236,8800.0],["1991-02-05",0.8236,0.8236,0.8236,0.8236,800.0],["1991-02-06",0.9883,0.9883,0.7961,0.8785,805600.0],["1991-02-07",0.8785,0.8785,0.8785,0.8785,0.0],["1991-02-08",0.8785,0.8785,0.8785,0.8785,0.0],["1991-02-11",0.8785,0.8785,0.8785,0.8785,0.0],["1991-02-12",0.9883,0.9883,0.9883,0.9883,6800.0],["1991-02-13",0.9883,0.9883,0.9883,0.9883,800.0],["1991-02-14",0.851,0.851,0.851,0.851,2400.0],["1991-02-15",0.8236,0.8236,0.8236,0.8236,400.0],["1991-02-19",0.9883,0.9883,0.9883,0.9883,1600.0],["1991-02-20",0.9883,0.9883,0.9883,0.9883,0.0],["1991-02-21",0.9883,0.9883,0.9883,0.9883,0.0],["1991-02-22",0.9883,0.9883,0.9883,0.9883,0.0],["1991-02-25",0.9883,0.9883,0.9883,0.9883,0.0],["1991-02-26",0.9883,0.9883,0.9883,0.9883,0.0],["1991-02-27",0.9883,0.9883,0.9883,0.9883,0.0],["1991-02-28",0.9883,0.9883,0.8785,0.8785,29600.0],["1991-03-01",0.8785,0.8785,0.8785,0.8785,0.0],["1991-03-04",0.8785,0.8785,0.8785,0.8785,2000.0],["1991-03-05",0.8785,0.8785,0.8785,0.8785,1200.0],["1991-03-06",0.9883,0.9883,0.8785,0.9334,8400.0],["1991-03-07",0.9334,0.9334,0.9334,0.9334,0.0],["1991-03-08",0.9334,0.9334,0.9334,0.9334,0.0],["1991-03-11",0.9883,0.9883,0.8785,0.8785,7200.0],["1991-03-12",0.9883,0.9883,0.9471,0.9883,184800.0],["1991-03-13",0.9883,0.9883,0.9883,0.9883,0.0],["1991-03-14",1.0158,1.0158,1.0158,1.0158,800.0],["1991-03-15",0.9609,0.9609,0.9609,0.9609,400000.0],["1991-03-18",0.9609,0.9609,0.9609,0.9609,0.0],["1991-03-19",0.9609,0.9609,0.9609,0.9609,0.0],["1991-03-20",0.906,1.0707,0.906,1.0707,800.0],["1991-03-21",1.0707,1.0707,1.0707,1.0707,0.0],["1991-03-22",1.0707,1.0707,1.0707,1.0707,0.0],["1991-03-25",1.0707,1.0707,1.0707,1.0707,0.0],["1991-03-26",0.906,0.906,0.906,0.906,400.0],["1991-03-27",0.906,0.906,0.906,0.906,0.0],["1991-03-28",0.906,0.906,0.906,0.906,0.0],["1991-04-01",0.906,0.906,0.906,0.906,0.0],["1991-04-02",0.906,0.906,0.906,0.906,0.0],["1991-04-03",1.002,1.002,1.002,1.002,400.0],["1991-04-04",1.002,1.002,1.002,1.002,0.0],["1991-04-05",1.002,1.002,1.002,1.002,0.0],["1991-04-08",1.002,1.002,1.002,1.002,0.0],["1991-04-09",1.002,1.002,1.002,1.002,0.0],["1991-04-10",1.002,1.002,1.002,1.002,0.0],["1991-04-11",1.002,1.002,1.002,1.002,0.0],["1991-04-12",1.002,1.002,1.002,1.002,0.0],["1991-04-15",1.0158,1.0569,1.0158,1.0569,4000.0],["1991-04-16",1.0569,1.0569,1.0569,1.0569,0.0],["1991-04-17",0.906,0.906,0.906,0.906,800.0],["1991-04-18",0.906,0.906,0.906,0.906,0.0],["1991-04-19",0.906,0.906,0.906,0.906,2400.0],["1991-04-22",0.906,0.906,0.906,0.906,0.0],["1991-04-23",0.906,0.906,0.906,0.906,400.0],["1991-04-24",0.906,0.906,0.906,0.906,0.0],["1991-04-25",0.906,0.906,0.906,0.906,0.0],["1991-04-26",0.906,0.906,0.906,0.906,4800.0],["1991-04-29",0.906,0.906,0.906,0.906,0.0],["1991-04-30",0.906,0.906,0.906,0.906,400.0],["1991-05-01",0.906,0.906,0.906,0.906,400.0],["1991-05-02",0.906,0.906,0.906,0.906,0.0],["1991-05-03",0.906,0.906,0.906,0.906,0.0],["1991-05-06",0.906,0.906,0.906,0.906,0.0],["1991-05-07",0.906,0.906,0.906,0.906,0.0],["1991-05-08",0.906,0.906,0.906,0.906,0.0],["1991-05-09",0.906,0.906,0.906,0.906,0.0],["1991-05-10",0.906,0.906,0.906,0.906,0.0],["1991-05-13",0.9883,0.9883,0.9883,0.9883,400.0],["1991-05-14",0.9883,0.9883,0.9883,0.9883,10000.0],["1991-05-15",0.906,0.906,0.906,0.906,800.0],["1991-05-16",0.906,0.906,0.906,0.906,0.0],["1991-05-17",0.906,0.906,0.906,0.906,0.0],["1991-05-20",1.0707,1.0707,1.0707,1.0707,4000.0],["1991-05-21",0.906,0.906,0.906,0.906,400.0],["1991-05-22",0.906,0.9609,0.906,0.9609,20000.0],["1991-05-23",0.9609,0.9609,0.9609,0.9609,0.0],["1991-05-24",0.9609,0.9609,0.9609,0.9609,0.0],["1991-05-28",0.906,0.906,0.906,0.906,12000.0],["1991-05-29",0.906,0.906,0.906,0.906,0.0],["1991-05-30",0.906,0.906,0.906,0.906,12000.0],["1991-05-31",0.906,0.906,0.906,0.906,0.0],["1991-06-03",0.9197,0.9471,0.906,0.9471,168800.0],["1991-06-04",0.9197,1.002,0.906,0.9471,184000.0],["1991-06-05",0.9471,0.9471,0.9471,0.9471,0.0],["1991-06-06",0.9471,0.9471,0.9471,0.9471,0.0],["1991-06-07",0.9471,0.9471,0.9471,0.9471,0.0],["1991-06-10",0.9197,0.9471,0.906,0.9471,516000.0],["1991-06-11",0.9471,0.9471,0.9471,0.9471,0.0],["1991-06-12",0.9471,0.9471,0.9471,0.9471,4000.0],["1991-06-13",0.9471,0.9471,0.9471,0.9471,0.0],["1991-06-14",1.0707,1.0707,1.0707,1.0707,4800.0],["1991-06-17",1.0707,1.0707,1.0707,1.0707,0.0],["1991-06-18",1.0707,1.0707,1.0707,1.0707,0.0],["1991-06-19",1.0707,1.0707,1.0707,1.0707,0.0],["1991-06-20",1.0707,1.0707,1.0707,1.0707,0.0],["1991-06-21",1.0707,1.0707,1.0707,1.0707,0.0],["1991-06-24",1.0707,1.0707,1.0707,1.0707,0.0],["1991-06-25",0.9609,0.9609,0.906,0.906,10800.0],["1991-06-26",0.906,0.906,0.906,0.906,0.0],["1991-06-27",0.906,0.906,0.906,0.906,0.0],["1991-06-28",0.906,0.906,0.906,0.906,0.0],["1991-07-01",0.906,0.906,0.906,0.906,0.0],["1991-07-02",0.906,0.906,0.906,0.906,0.0],["1991-07-03",0.906,0.906,0.906,0.906,400.0],["1991-07-05",0.906,0.906,0.906,0.906,1600.0],["1991-07-08",0.906,0.906,0.906,0.906,0.0],["1991-07-09",0.906,1.0707,0.906,1.0707,4400.0],["1991-07-10",1.0707,1.0707,1.0707,1.0707,0.0],["1991-07-11",0.906,0.906,0.906,0.906,2400.0],["1991-07-12",0.906,0.906,0.906,0.906,0.0],["1991-07-15",0.906,0.906,0.906,0.906,0.0],["1991-07-16",0.906,0.906,0.906,0.906,0.0],["1991-07-17",0.906,0.906,0.906,0.906,0.0],["1991-07-18",0.906,0.906,0.906,0.906,0.0],["1991-07-19",0.906,0.906,0.906,0.906,0.0],["1991-07-22",1.0707,1.0707,1.0707,1.0707,800.0],["1991-07-23",1.0707,1.0707,1.0707,1.0707,0.0],["1991-07-24",1.0707,1.0707,1.0707,1.0707,0.0],["1991-07-25",1.0707,1.0707,1.0707,1.0707,0.0],["1991-07-26",1.0707,1.0707,1.0707,1.0707,0.0],["1991-07-29",1.0707,1.0707,1.0707,1.0707,0.0],["1991-07-30",1.0707,1.0707,1.0707,1.0707,0.0],["1991-07-31",0.906,0.906,0.906,0.906,400.0],["1991-08-01",0.906,0.906,0.906,0.906,0.0],["1991-08-02",0.906,0.906,0.906,0.906,400.0],["1991-08-05",0.906,0.906,0.906,0.906,0.0],["1991-08-06",0.906,1.0707,0.906,1.0707,1200.0],["1991-08-07",1.0707,1.0707,1.0707,1.0707,0.0],["1991-08-08",1.0707,1.0707,1.0707,1.0707,0.0],["1991-08-09",0.9471,0.9471,0.906,0.906,4000.0],["1991-08-12",1.0707,1.0707,1.0707,1.0707,4800.0],["1991-08-13",0.906,0.906,0.906,0.906,400.0],["1991-08-14",0.906,0.906,0.906,0.906,0.0],["1991-08-15",0.906,0.906,0.906,0.906,0.0],["1991-08-16",0.906,0.906,0.906,0.906,0.0],["1991-08-19",0.906,0.906,0.906,0.906,1600.0],["1991-08-20",0.906,0.906,0.906,0.906,0.0],["1991-08-21",0.906,0.906,0.906,0.906,0.0],["1991-08-22",0.906,0.906,0.906,0.906,1200.0],["1991-08-23",0.906,0.906,0.906,0.906,0.0],["1991-08-26",0.906,0.906,0.906,0.906,0.0],["1991-08-27",0.906,0.906,0.906,0.906,0.0],["1991-08-28",0.906,0.906,0.906,0.906,0.0],["1991-08-29",0.906,0.906,0.906,0.906,0.0],["1991-08-30",0.906,0.906,0.906,0.906,1200.0],["1991-09-03",0.906,0.906,0.906,0.906,0.0],["1991-09-04",0.906,0.906,0.906,0.906,0.0],["1991-09-05",0.906,0.906,0.906,0.906,400.0],["1991-09-06",0.906,0.906,0.906,0.906,0.0],["1991-09-09",0.906,0.906,0.906,0.906,0.0],["1991-09-10",0.906,0.906,0.906,0.906,0.0],["1991-09-11",0.906,0.906,0.906,0.906,400.0],["1991-09-12",0.906,0.906,0.906,0.906,800.0],["1991-09-13",0.906,0.906,0.906,0.906,0.0],["1991-09-16",0.906,0.9883,0.906,0.9609,17200.0],["1991-09-17",0.9334,0.9334,0.906,0.9334,160800.0],["1991-09-18",0.906,0.906,0.906,0.906,400.0],["1991-09-19",0.906,0.906,0.906,0.906,800.0],["1991-09-20",1.0707,1.0707,1.0158,1.0432,7200.0],["1991-09-23",1.0707,1.0707,1.0707,1.0707,400.0],["1991-09-24",0.906,0.906,0.906,0.906,1600.0],["1991-09-25",0.906,0.906,0.906,0.906,0.0],["1991-09-26",0.906,0.906,0.906,0.906,0.0],["1991-09-27",0.906,0.906,0.906,0.906,0.0],["1991-09-30",0.906,0.906,0.906,0.906,0.0],["1991-10-01",0.906,0.906,0.906,0.906,0.0],["1991-10-02",0.906,0.906,0.906,0.906,0.0],["1991-10-03",0.9883,0.9883,0.9883,0.9883,400.0],["1991-10-04",0.906,0.906,0.906,0.906,1200.0],["1991-10-07",0.906,0.906,0.906,0.906,800.0],["1991-10-08",1.0707,1.0707,1.0707,1.0707,3200.0],["1991-10-09",1.0707,1.0707,1.0707,1.0707,0.0],["1991-10-10",1.0707,1.0707,1.0707,1.0707,0.0],["1991-10-11",0.906,0.906,0.906,0.906,3200.0],["1991-10-14",0.906,0.906,0.906,0.906,2000.0],["1991-10-15",0.906,0.906,0.906,0.906,0.0],["1991-10-16",0.906,1.0707,0.906,1.0707,1600.0],["1991-10-17",0.906,0.906,0.906,0.906,1200.0],["1991-10-18",0.906,0.906,0.906,0.906,0.0],["1991-10-21",0.906,0.906,0.906,0.906,0.0],["1991-10-22",0.906,0.906,0.906,0.906,2000.0],["1991-10-23",0.906,0.906,0.906,0.906,8400.0],["1991-10-24",0.906,0.9471,0.906,0.906,28800.0],["1991-10-25",0.906,1.0432,0.906,1.0432,2000.0],["1991-10-28",0.906,0.906,0.906,0.906,1200.0],["1991-10-29",0.9334,0.9334,0.9334,0.9334,400.0],["1991-10-30",0.906,0.906,0.906,0.906,800.0],["1991-10-31",0.906,0.9471,0.906,0.9471,35600.0],["1991-11-01",0.9471,0.9471,0.9471,0.9471,0.0],["1991-11-04",0.9471,0.9471,0.9471,0.9471,0.0],["1991-11-05",0.906,0.906,0.906,0.906,1600.0],["1991-11-06",0.906,0.906,0.906,0.906,0.0],["1991-11-07",0.906,0.906,0.906,0.906,0.0],["1991-11-08",0.9334,0.9334,0.9334,0.9334,1600.0],["1991-11-11",0.9334,0.9334,0.9334,0.9334,0.0],["1991-11-12",0.9334,0.9334,0.9334,0.9334,800.0],["1991-11-13",0.9334,0.9334,0.9334,0.9334,0.0],["1991-11-14",0.9334,0.9334,0.9334,0.9334,0.0],["1991-11-15",0.9334,1.0432,0.9334,1.0432,2000.0],["1991-11-18",1.0432,1.0432,1.0432,1.0432,4400.0],["1991-11-19",0.906,0.906,0.906,0.906,12000.0],["1991-11-20",0.906,0.906,0.906,0.906,0.0],["1991-11-21",0.906,0.906,0.906,0.906,400.0],["1991-11-22",0.906,0.906,0.906,0.906,1600.0],["1991-11-25",0.906,0.906,0.906,0.906,0.0],["1991-11-26",0.906,0.906,0.906,0.906,4000.0],["1991-11-27",0.906,0.906,0.906,0.906,0.0],["1991-11-29",0.906,0.906,0.906,0.906,0.0],["1991-12-02",0.906,0.906,0.906,0.906,0.0],["1991-12-03",0.906,0.906,0.906,0.906,0.0],["1991-12-04",0.906,0.906,0.906,0.906,0.0],["1991-12-05",0.906,0.906,0.906,0.906,0.0],["1991-12-06",0.906,0.906,0.906,0.906,1200.0],["1991-12-09",0.906,0.906,0.906,0.906,0.0],["1991-12-10",1.0432,1.0432,0.906,0.906,4400.0],["1991-12-11",0.9471,0.9471,0.906,0.906,16800.0],["1991-12-12",0.9471,0.9471,0.9471,0.9471,4000.0],["1991-12-13",0.9471,0.9471,0.9471,0.9471,0.0],["1991-12-16",1.0432,1.0432,0.9334,0.9334,4400.0],["1991-12-17",0.9334,0.9334,0.9334,0.9334,0.0],["1991-12-18",0.9334,0.9334,0.9334,0.9334,0.0],["1991-12-19",0.906,0.906,0.906,0.906,400.0],["1991-12-20",0.906,0.906,0.906,0.906,0.0],["1991-12-23",0.906,0.906,0.906,0.906,5200.0],["1991-12-24",0.906,0.906,0.906,0.906,0.0],["1991-12-26",0.906,0.906,0.906,0.906,2400.0],["1991-12-27",0.9883,0.9883,0.9883,0.9883,8800.0],["1991-12-30",0.906,0.906,0.906,0.906,3200.0],["1991-12-31",0.906,0.906,0.906,0.906,400.0],["1992-01-02",0.906,0.906,0.906,0.906,800.0],["1992-01-03",0.906,0.906,0.906,0.906,0.0],["1992-01-06",0.906,0.906,0.906,0.906,0.0],["1992-01-07",0.906,0.906,0.906,0.906,0.0],["1992-01-08",0.906,0.906,0.906,0.906,0.0],["1992-01-09",1.0158,1.0158,0.906,0.906,4800.0],["1992-01-10",0.906,0.906,0.906,0.906,0.0],["1992-01-13",0.906,0.906,0.906,0.906,0.0],["1992-01-14",0.906,0.906,0.906,0.906,800.0],["1992-01-15",0.906,0.906,0.906,0.906,400.0],["1992-01-16",0.906,0.906,0.906,0.906,0.0],["1992-01-17",0.906,0.906,0.906,0.906,4400.0],["1992-01-20",0.906,0.906,0.906,0.906,2400.0],["1992-01-21",0.9883,0.9883,0.906,0.9334,12000.0],["1992-01-22",0.9334,0.9334,0.9334,0.9334,0.0],["1992-01-23",0.9334,0.9334,0.9334,0.9334,0.0],["1992-01-24",0.906,0.906,0.906,0.906,1200.0],["1992-01-27",0.906,0.906,0.906,0.906,0.0],["1992-01-28",0.906,0.906,0.906,0.906,0.0],["1992-01-29",0.906,0.906,0.906,0.906,1600.0],["1992-01-30",0.906,0.906,0.906,0.906,1600.0],["1992-01-31",0.906,0.906,0.906,0.906,0.0],["1992-02-03",0.906,0.906,0.906,0.906,0.0],["1992-02-04",0.906,0.906,0.906,0.906,0.0],["1992-02-05",0.906,0.906,0.906,0.906,0.0],["1992-02-06",0.906,0.906,0.906,0.906,0.0],["1992-02-07",0.906,0.906,0.906,0.906,800.0],["1992-02-10",0.91,0.91,0.91,0.91,1200.0],["1992-02-11",0.91,0.9928,0.91,0.9928,8000.0],["1992-02-12",0.91,0.91,0.91,0.91,4000.0],["1992-02-13",0.8825,0.8825,0.8825,0.8825,4000.0],["1992-02-14",0.9376,0.9376,0.9376,0.9376,2000.0],["1992-02-18",0.9652,0.9652,0.9652,0.9652,4000.0],["1992-02-19",0.9652,0.9652,0.9652,0.9652,0.0],["1992-02-20",0.9652,0.9652,0.9652,0.9652,0.0],["1992-02-21",0.9652,0.9652,0.9652,0.9652,0.0],["1992-02-24",0.9652,0.9652,0.9652,0.9652,0.0],["1992-02-25",0.9652,0.9652,0.9652,0.9652,0.0],["1992-02-26",0.9652,0.9652,0.9652,0.9652,0.0],["1992-02-27",0.9238,0.9238,0.9238,0.9238,800.0],["1992-02-28",0.8825,0.8825,0.8825,0.8825,6400.0],["1992-03-02",0.8825,0.8825,0.8825,0.8825,0.0],["1992-03-03",0.8273,0.8273,0.8273,0.8273,2000.0],["1992-03-04",0.8273,0.8273,0.6618,0.717,118800.0],["1992-03-05",0.717,0.717,0.717,0.717,0.0],["1992-03-06",0.717,0.717,0.717,0.717,0.0],["1992-03-09",0.717,0.717,0.717,0.717,0.0],["1992-03-10",0.717,0.717,0.717,0.717,0.0],["1992-03-11",0.8273,0.8273,0.8273,0.8273,4800.0],["1992-03-12",0.8273,0.8273,0.8273,0.8273,0.0],["1992-03-13",0.8273,0.8273,0.8273,0.8273,0.0],["1992-03-16",0.8273,0.8273,0.8273,0.8273,400.0],["1992-03-17",0.6618,0.6618,0.6618,0.6618,800.0],["1992-03-18",0.6618,0.6618,0.6618,0.6618,0.0],["1992-03-19",0.6618,0.6618,0.6618,0.6618,800.0],["1992-03-20",0.8273,0.8273,0.8273,0.8273,4000.0],["1992-03-23",0.8273,0.8273,0.8273,0.8273,0.0],["1992-03-24",0.8273,0.8273,0.8273,0.8273,0.0],["1992-03-25",0.8273,0.8273,0.8273,0.8273,0.0],["1992-03-26",0.7997,0.7997,0.7997,0.7997,800.0],["1992-03-27",0.7997,0.7997,0.7997,0.7997,0.0],["1992-03-30",0.7997,0.7997,0.7997,0.7997,0.0],["1992-03-31",0.7997,0.7997,0.7997,0.7997,3600.0],["1992-04-01",0.7997,0.7997,0.7997,0.7997,0.0],["1992-04-02",0.6894,0.6894,0.6894,0.6894,4400.0],["1992-04-03",0.6894,0.6894,0.6894,0.6894,0.0],["1992-04-06",0.7997,0.7997,0.7997,0.7997,4400.0],["1992-04-07",0.7997,0.7997,0.7997,0.7997,0.0],["1992-04-08",0.7997,0.7997,0.7997,0.7997,0.0],["1992-04-09",0.7997,0.7997,0.7997,0.7997,0.0],["1992-04-10",0.7997,0.7997,0.7997,0.7997,0.0],["1992-04-13",0.7997,0.7997,0.7997,0.7997,0.0],["1992-04-14",0.6894,0.6894,0.6894,0.6894,400.0],["1992-04-15",0.6894,0.6894,0.6894,0.6894,0.0],["1992-04-16",0.7308,0.7721,0.6618,0.6618,14000.0],["1992-04-20",0.6618,0.6618,0.6618,0.6618,400.0],["1992-04-21",0.6618,0.6618,0.6618,0.6618,8000.0],["1992-04-22",0.6618,0.6618,0.6618,0.6618,1200.0],["1992-04-23",0.6618,0.6618,0.6618,0.6618,0.0],["1992-04-24",0.7721,0.7721,0.7721,0.7721,6000.0],["1992-04-27",0.7721,0.7721,0.7721,0.7721,2400.0],["1992-04-28",0.7721,0.7721,0.7721,0.7721,0.0],["1992-04-29",0.7721,0.7721,0.7721,0.7721,0.0],["1992-04-30",0.7721,0.7721,0.7721,0.7721,0.0],["1992-05-01",0.7721,0.7721,0.7721,0.7721,0.0],["1992-05-04",0.7721,0.7721,0.7721,0.7721,0.0],["1992-05-05",0.6618,0.6618,0.6618,0.6618,400.0],["1992-05-06",0.6618,0.6618,0.6618,0.6618,0.0],["1992-05-07",0.6618,0.6618,0.6618,0.6618,0.0],["1992-05-08",0.6618,0.6618,0.6618,0.6618,0.0],["1992-05-11",0.7721,0.7721,0.7721,0.7721,400.0],["1992-05-12",0.7721,0.7721,0.7721,0.7721,0.0],["1992-05-13",0.7721,0.7721,0.7721,0.7721,5600.0],["1992-05-14",0.7721,0.7721,0.7721,0.7721,0.0],["1992-05-15",0.7721,0.7721,0.7721,0.7721,0.0],["1992-05-18",0.7721,0.7721,0.7721,0.7721,0.0],["1992-05-19",0.7721,0.7721,0.7721,0.7721,0.0],["1992-05-20",0.7721,0.7721,0.7721,0.7721,4000.0],["1992-05-21",0.717,0.717,0.717,0.717,400.0],["1992-05-22",0.717,0.717,0.717,0.717,0.0],["1992-05-26",0.717,0.717,0.717,0.717,7200.0],["1992-05-27",0.717,0.717,0.717,0.717,0.0],["1992-05-28",0.717,0.717,0.717,0.717,0.0],["1992-05-29",0.717,0.8273,0.717,0.8273,5200.0],["1992-06-01",0.8273,0.8273,0.7997,0.7997,10800.0],["1992-06-02",0.7997,0.7997,0.7997,0.7997,0.0],["1992-06-03",0.7997,0.7997,0.7997,0.7997,0.0],["1992-06-04",0.7997,0.7997,0.7997,0.7997,0.0],["1992-06-05",0.717,0.717,0.717,0.717,4000.0],["1992-06-08",0.717,0.717,0.717,0.717,0.0],["1992-06-09",0.717,0.717,0.717,0.717,0.0],["1992-06-10",0.717,0.717,0.717,0.717,800.0],["1992-06-11",0.717,0.717,0.717,0.717,0.0],["1992-06-12",0.717,0.717,0.717,0.717,0.0],["1992-06-15",0.8825,0.8825,0.717,0.717,4800.0],["1992-06-16",0.717,0.717,0.717,0.717,1600.0],["1992-06-17",0.8273,0.8273,0.8273,0.8273,8000.0],["1992-06-18",0.717,0.7859,0.717,0.7859,38400.0],["1992-06-19",0.7859,0.7859,0.717,0.717,8400.0],["1992-06-22",0.7997,0.7997,0.717,0.717,16400.0],["1992-06-23",0.717,0.717,0.717,0.717,0.0],["1992-06-24",0.717,0.717,0.717,0.717,400.0],["1992-06-25",0.717,0.717,0.717,0.717,0.0],["1992-06-26",0.717,0.717,0.717,0.717,400.0],["1992-06-29",0.717,0.717,0.717,0.717,4800.0],["1992-06-30",0.717,0.717,0.717,0.717,2800.0],["1992-07-01",0.717,0.8273,0.717,0.8273,26000.0],["1992-07-02",0.717,0.717,0.717,0.717,1600.0],["1992-07-06",0.8273,0.8273,0.8273,0.8273,400.0],["1992-07-07",0.8273,0.8273,0.8273,0.8273,0.0],["1992-07-08",0.8825,0.8825,0.8825,0.8825,4400.0],["1992-07-09",0.8825,0.8825,0.8825,0.8825,0.0],["1992-07-10",0.717,0.717,0.717,0.717,6400.0],["1992-07-13",0.717,0.717,0.717,0.717,6400.0],["1992-07-14",0.717,0.717,0.717,0.717,800.0],["1992-07-15",0.717,0.717,0.717,0.717,400.0],["1992-07-16",0.717,0.717,0.717,0.717,400.0],["1992-07-17",0.8273,0.8273,0.8273,0.8273,3200.0],["1992-07-20",0.8273,0.8273,0.8273,0.8273,0.0],["1992-07-21",0.8273,0.8273,0.8273,0.8273,0.0],["1992-07-22",0.8273,0.8273,0.8273,0.8273,0.0],["1992-07-23",0.717,0.717,0.717,0.717,2800.0],["1992-07-24",0.717,0.8273,0.717,0.717,6800.0],["1992-07-27",0.717,0.717,0.717,0.717,0.0],["1992-07-28",0.717,0.717,0.717,0.717,0.0],["1992-07-29",0.717,0.717,0.717,0.717,2400.0],["1992-07-30",0.717,0.717,0.717,0.717,0.0],["1992-07-31",0.717,0.717,0.717,0.717,0.0],["1992-08-03",0.717,0.717,0.717,0.717,0.0],["1992-08-04",0.717,0.717,0.717,0.717,0.0],["1992-08-05",0.717,0.717,0.717,0.717,0.0],["1992-08-06",0.717,0.7721,0.6894,0.7446,45200.0],["1992-08-07",0.7446,0.7446,0.7446,0.7446,4000.0],["1992-08-10",0.6894,0.6894,0.6894,0.6894,1600.0],["1992-08-11",0.7997,0.7997,0.7997,0.7997,6000.0],["1992-08-12",0.6894,0.6894,0.6894,0.6894,3200.0],["1992-08-13",0.7997,0.7997,0.7997,0.7997,2000.0],["1992-08-14",0.6894,0.7446,0.6894,0.7446,8800.0],["1992-08-17",0.7446,0.7446,0.7446,0.7446,0.0],["1992-08-18",0.7446,0.7446,0.7446,0.7446,0.0],["1992-08-19",0.6894,0.6894,0.6894,0.6894,8000.0],["1992-08-20",0.6894,0.6894,0.6894,0.6894,1600.0],["1992-08-21",0.6894,0.6894,0.6894,0.6894,0.0],["1992-08-24",0.7997,0.7997,0.6894,0.6894,47200.0],["1992-08-25",0.6894,0.6894,0.6894,0.6894,0.0],["1992-08-26",0.6894,0.6894,0.6894,0.6894,0.0],["1992-08-27",0.7308,0.7308,0.7308,0.7308,8800.0],["1992-08-28",0.6894,0.6894,0.6894,0.6894,1200.0],["1992-08-31",0.6894,0.6894,0.6894,0.6894,0.0],["1992-09-01",0.7997,0.7997,0.7997,0.7997,2800.0],["1992-09-02",0.6894,0.6894,0.6894,0.6894,400.0],["1992-09-03",0.6894,0.6894,0.6894,0.6894,3200.0],["1992-09-04",0.6894,0.6894,0.6894,0.6894,800.0],["1992-09-08",0.6894,0.6894,0.6894,0.6894,0.0],["1992-09-09",0.6894,0.6894,0.6894,0.6894,800.0],["1992-09-10",0.7721,0.7721,0.7721,0.7721,5200.0],["1992-09-11",0.7721,0.7721,0.7721,0.7721,800.0],["1992-09-14",0.7721,0.7721,0.7721,0.7721,1600.0],["1992-09-15",0.7721,0.7721,0.7721,0.7721,0.0],["1992-09-16",0.6894,0.6894,0.6894,0.6894,10000.0],["1992-09-17",0.717,0.717,0.717,0.717,12000.0],["1992-09-18",0.717,0.717,0.717,0.717,0.0],["1992-09-21",0.7721,0.7721,0.7721,0.7721,2800.0],["1992-09-22",0.6894,0.6894,0.6894,0.6894,400.0],["1992-09-23",0.6894,0.6894,0.6894,0.6894,8000.0],["1992-09-24",0.6894,0.6894,0.6894,0.6894,0.0],["1992-09-25",0.6894,0.6894,0.6894,0.6894,0.0],["1992-09-28",0.7721,0.7721,0.7721,0.7721,4000.0],["1992-09-29",0.7721,0.7721,0.7721,0.7721,0.0],["1992-09-30",0.6894,0.6894,0.6894,0.6894,1600.0],["1992-10-01",0.6894,0.6894,0.6894,0.6894,0.0],["1992-10-02",0.6894,0.6894,0.6894,0.6894,0.0],["1992-10-05",0.6894,0.6894,0.6894,0.6894,0.0],["1992-10-06",0.7446,0.7446,0.7446,0.7446,2000.0],["1992-10-07",0.7446,0.7446,0.7446,0.7446,0.0],["1992-10-08",0.7721,0.7721,0.6894,0.6894,12000.0],["1992-10-09",0.7446,0.7446,0.7446,0.7446,2000.0],["1992-10-12",0.7446,0.7446,0.7446,0.7446,0.0],["1992-10-13",0.7446,0.7446,0.7446,0.7446,0.0],["1992-10-14",0.7446,0.7446,0.7446,0.7446,0.0],["1992-10-15",0.7446,0.7446,0.7446,0.7446,0.0],["1992-10-16",0.7446,0.7446,0.7446,0.7446,120000.0],["1992-10-19",0.7446,0.7446,0.7446,0.7446,0.0],["1992-10-20",0.7446,0.7446,0.7032,0.7308,36000.0],["1992-10-21",0.6894,0.6894,0.6894,0.6894,1200.0],["1992-10-22",0.6894,0.6894,0.6894,0.6894,0.0],["1992-10-23",0.6894,0.6894,0.6894,0.6894,0.0],["1992-10-26",0.6894,0.6894,0.6894,0.6894,1600.0],["1992-10-27",0.7446,0.7446,0.6894,0.6894,28000.0],["1992-10-28",0.6894,0.6894,0.6894,0.6894,0.0],["1992-10-29",0.6894,0.6894,0.6894,0.6894,1600.0],["1992-10-30",0.6894,0.6894,0.6894,0.6894,0.0],["1992-11-02",0.6894,0.6894,0.6894,0.6894,800.0],["1992-11-03",0.6894,0.6894,0.6894,0.6894,2400.0],["1992-11-04",0.7308,0.7308,0.717,0.7308,156000.0],["1992-11-05",0.7308,0.7721,0.7308,0.7721,23600.0],["1992-11-06",0.7721,0.7721,0.7721,0.7721,0.0],["1992-11-09",0.7721,0.7721,0.7721,0.7721,4000.0],["1992-11-10",0.7997,0.7997,0.7446,0.7721,7600.0],["1992-11-11",0.7721,0.7721,0.7721,0.7721,0.0],["1992-11-12",0.7721,0.7721,0.7721,0.7721,0.0],["1992-11-13",0.7721,0.7721,0.7721,0.7721,0.0],["1992-11-16",0.7721,0.7721,0.7721,0.7721,0.0],["1992-11-17",0.7721,0.7721,0.7721,0.7721,0.0],["1992-11-18",0.7997,0.7997,0.7584,0.7721,26800.0],["1992-11-19",0.717,0.717,0.717,0.717,1600.0],["1992-11-20",0.7997,0.7997,0.7446,0.7446,34800.0],["1992-11-23",0.7446,0.7446,0.7446,0.7446,0.0],["1992-11-24",0.7446,0.7446,0.7446,0.7446,400.0],["1992-11-25",0.7446,0.7446,0.7446,0.7446,0.0],["1992-11-27",0.7446,0.7446,0.7446,0.7446,0.0],["1992-11-30",0.7446,0.7997,0.7446,0.7997,14000.0],["1992-12-01",0.7446,0.7446,0.7446,0.7446,400.0],["1992-12-02",0.7446,0.7446,0.7446,0.7446,0.0],["1992-12-03",0.7446,0.7446,0.7446,0.7446,0.0],["1992-12-04",0.7721,0.7721,0.7446,0.7446,12000.0],["1992-12-07",0.7584,0.7584,0.7584,0.7584,16000.0],["1992-12-08",0.8549,0.8549,0.8549,0.8549,4000.0],["1992-12-09",0.7446,0.8273,0.7446,0.7446,71200.0],["1992-12-10",0.7446,0.7997,0.7446,0.7997,72400.0],["1992-12-11",0.7997,0.7997,0.7997,0.7997,0.0],["1992-12-14",0.7446,0.7446,0.7446,0.7446,400.0],["1992-12-15",0.7446,0.7446,0.7446,0.7446,0.0],["1992-12-16",0.7446,0.7446,0.7446,0.7446,0.0],["1992-12-17",0.7446,0.7446,0.7446,0.7446,1200.0],["1992-12-18",0.7446,0.7446,0.7446,0.7446,0.0],["1992-12-21",0.7446,0.7446,0.7446,0.7446,0.0],["1992-12-22",0.7446,0.7446,0.7446,0.7446,0.0],["1992-12-23",0.7446,0.7446,0.7446,0.7446,0.0],["1992-12-24",0.7446,0.7584,0.7446,0.7584,291200.0],["1992-12-28",0.7584,0.7584,0.7584,0.7584,0.0],["1992-12-29",0.7446,0.7446,0.7446,0.7446,800.0],["1992-12-30",0.7446,0.7446,0.7446,0.7446,0.0],["1992-12-31",0.8549,0.8549,0.7446,0.7446,3200.0],["1993-01-04",0.8273,0.8273,0.7446,0.8273,8800.0],["1993-01-05",0.7721,0.7721,0.7721,0.7721,800.0],["1993-01-06",0.8273,0.8273,0.7997,0.7997,4800.0],["1993-01-07",0.7997,0.7997,0.7997,0.7997,0.0],["1993-01-08",0.7721,0.7721,0.7721,0.7721,1200.0],["1993-01-11",0.8825,0.8825,0.8825,0.8825,2400.0],["1993-01-12",0.7721,0.7721,0.7721,0.7721,1600.0],["1993-01-13",0.7721,0.7721,0.7721,0.7721,0.0],["1993-01-14",0.8825,0.8825,0.8825,0.8825,4800.0],["1993-01-15",0.8825,0.8825,0.8825,0.8825,0.0],["1993-01-18",0.8825,0.8825,0.7721,0.8825,12400.0],["1993-01-19",0.8825,0.8825,0.8825,0.8825,0.0],["1993-01-20",0.8825,0.8825,0.8825,0.8825,0.0],["1993-01-21",0.7721,0.7721,0.7721,0.7721,1600.0],["1993-01-22",0.7721,0.7721,0.7721,0.7721,0.0],["1993-01-25",0.7721,0.7721,0.7721,0.7721,0.0],["1993-01-26",0.7721,0.7721,0.7721,0.7721,0.0],["1993-01-27",0.7721,0.7721,0.7721,0.7721,0.0],["1993-01-28",0.7721,0.7721,0.7721,0.7721,6000.0],["1993-01-29",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-01",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-02",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-03",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-04",0.7721,0.7721,0.7721,0.7721,2800.0],["1993-02-05",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-08",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-09",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-10",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-11",0.8825,0.8825,0.8825,0.8825,4400.0],["1993-02-12",0.8825,0.8825,0.8825,0.8825,0.0],["1993-02-16",0.8825,0.8825,0.8825,0.8825,0.0],["1993-02-17",0.7721,0.7721,0.7721,0.7721,800.0],["1993-02-18",0.7721,0.8273,0.7721,0.8273,1200.0],["1993-02-19",0.7721,0.7721,0.7721,0.7721,400.0],["1993-02-22",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-23",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-24",0.7721,0.7721,0.7721,0.7721,0.0],["1993-02-25",0.8549,0.8549,0.8549,0.8549,7200.0],["1993-02-26",0.8549,0.8549,0.8549,0.8549,0.0],["1993-03-01",0.8549,0.8549,0.8549,0.8549,0.0],["1993-03-02",0.7721,0.7721,0.7721,0.7721,3200.0],["1993-03-03",0.8273,0.8825,0.8273,0.8825,10400.0],["1993-03-04",0.91,0.91,0.91,0.91,8000.0],["1993-03-05",0.9652,0.9652,0.9652,0.9652,1200.0],["1993-03-08",0.9652,0.9652,0.9652,0.9652,0.0],["1993-03-09",0.9652,0.9652,0.9652,0.9652,8800.0],["1993-03-10",0.9652,0.9652,0.9652,0.9652,0.0],["1993-03-11",0.8549,0.8549,0.8549,0.8549,800.0],["1993-03-12",0.9928,0.9928,0.9928,0.9928,3200.0],["1993-03-15",0.9928,0.9928,0.9928,0.9928,0.0],["1993-03-16",0.9928,0.9928,0.9928,0.9928,0.0],["1993-03-17",0.9928,0.9928,0.9928,0.9928,0.0],["1993-03-18",0.9928,0.9928,0.9928,0.9928,0.0],["1993-03-19",0.9928,0.9928,0.9928,0.9928,0.0],["1993-03-22",0.9928,0.9928,0.9928,0.9928,0.0],["1993-03-23",0.8549,0.8549,0.8549,0.8549,2400.0],["1993-03-24",0.8549,0.8549,0.8549,0.8549,0.0],["1993-03-25",0.8549,0.8549,0.8549,0.8549,0.0],["1993-03-26",0.91,0.91,0.91,0.91,400.0],["1993-03-29",0.91,0.91,0.91,0.91,0.0],["1993-03-30",0.91,0.91,0.91,0.91,0.0],["1993-03-31",0.91,0.91,0.91,0.91,0.0],["1993-04-01",0.91,0.91,0.91,0.91,0.0],["1993-04-02",0.91,0.91,0.91,0.91,0.0],["1993-04-05",0.91,0.91,0.91,0.91,0.0],["1993-04-06",0.91,0.91,0.91,0.91,0.0],["1993-04-07",0.91,0.91,0.91,0.91,0.0],["1993-04-08",0.91,0.91,0.91,0.91,0.0],["1993-04-12",0.91,0.91,0.91,0.91,0.0],["1993-04-13",1.0203,1.0203,1.0203,1.0203,3200.0],["1993-04-14",1.0203,1.0203,1.0203,1.0203,0.0],["1993-04-15",0.8825,0.9928,0.8825,0.9928,3200.0],["1993-04-16",0.8825,0.8825,0.8825,0.8825,800.0],["1993-04-19",0.8825,0.8825,0.8825,0.8825,0.0],["1993-04-20",0.8825,0.8825,0.8825,0.8825,0.0],["1993-04-21",0.8825,0.8825,0.8825,0.8825,400.0],["1993-04-22",0.8825,0.8825,0.8825,0.8825,0.0],["1993-04-23",0.8825,0.8825,0.8825,0.8825,400.0],["1993-04-26",0.8825,0.8825,0.8825,0.8825,0.0],["1993-04-27",0.8825,0.8825,0.8825,0.8825,400.0],["1993-04-28",0.8825,0.8825,0.8825,0.8825,800.0],["1993-04-29",0.8825,0.8825,0.8825,0.8825,0.0],["1993-04-30",0.8825,0.8825,0.8825,0.8825,800.0],["1993-05-03",0.8825,0.8825,0.8825,0.8825,400.0],["1993-05-04",1.0203,1.0203,1.0203,1.0203,2800.0],["1993-05-05",0.9376,0.9376,0.9376,0.9376,1600.0],["1993-05-06",0.9376,0.9376,0.9376,0.9376,0.0],["1993-05-07",1.0203,1.0203,1.0203,1.0203,400.0],["1993-05-10",1.0203,1.0203,1.0203,1.0203,0.0],["1993-05-11",1.0203,1.0203,1.0203,1.0203,3200.0],["1993-05-12",1.0203,1.0203,1.0203,1.0203,0.0],["1993-05-13",1.0203,1.0203,1.0203,1.0203,0.0],["1993-05-14",1.0203,1.0203,1.0203,1.0203,0.0],["1993-05-17",1.0203,1.0203,1.0203,1.0203,0.0],["1993-05-18",1.0203,1.0203,1.0203,1.0203,0.0],["1993-05-19",1.0203,1.0203,1.0203,1.0203,0.0],["1993-05-20",0.91,0.91,0.91,0.91,2400.0],["1993-05-21",0.91,0.91,0.91,0.91,0.0],["1993-05-24",0.91,0.91,0.91,0.91,0.0],["1993-05-25",0.91,0.91,0.91,0.91,0.0],["1993-05-26",0.91,0.91,0.91,0.91,0.0],["1993-05-27",0.91,0.91,0.91,0.91,0.0],["1993-05-28",0.9238,0.9238,0.9238,0.9238,8000.0],["1993-06-01",0.9238,0.9238,0.9238,0.9238,0.0],["1993-06-02",0.9238,0.9238,0.9238,0.9238,0.0],["1993-06-03",0.9238,0.9238,0.9238,0.9238,0.0],["1993-06-04",0.9238,0.9238,0.9238,0.9238,0.0],["1993-06-07",0.91,0.91,0.91,0.91,400.0],["1993-06-08",0.91,0.91,0.91,0.91,0.0],["1993-06-09",0.91,0.91,0.91,0.91,0.0],["1993-06-10",0.91,0.91,0.91,0.91,0.0],["1993-06-11",0.91,0.91,0.91,0.91,0.0],["1993-06-14",0.91,0.9376,0.91,0.9376,208000.0],["1993-06-15",0.9376,0.9376,0.9376,0.9376,0.0],["1993-06-16",0.9376,0.9376,0.9376,0.9376,0.0],["1993-06-17",0.9376,0.9376,0.9376,0.9376,0.0],["1993-06-18",0.91,0.91,0.91,0.91,1600.0],["1993-06-21",0.91,0.91,0.91,0.91,0.0],["1993-06-22",0.91,0.91,0.91,0.91,0.0],["1993-06-23",0.91,0.91,0.91,0.91,0.0],["1993-06-24",0.91,0.9652,0.91,0.9652,6400.0],["1993-06-25",0.9652,0.9652,0.9652,0.9652,0.0],["1993-06-28",0.9652,0.9652,0.9652,0.9652,0.0],["1993-06-29",0.9652,0.9652,0.9652,0.9652,0.0],["1993-06-30",0.9652,0.9652,0.9652,0.9652,0.0],["1993-07-01",0.9652,0.9652,0.9652,0.9652,0.0],["1993-07-02",0.9652,0.9652,0.9652,0.9652,0.0],["1993-07-06",0.91,0.91,0.91,0.91,1600.0],["1993-07-07",1.0755,1.0755,0.91,0.91,6400.0],["1993-07-08",0.91,0.91,0.91,0.91,0.0],["1993-07-09",0.91,0.91,0.91,0.91,0.0],["1993-07-12",0.91,0.91,0.91,0.91,0.0],["1993-07-13",0.91,0.91,0.91,0.91,0.0],["1993-07-14",1.0755,1.0755,1.0755,1.0755,3600.0],["1993-07-15",1.0755,1.0755,1.0755,1.0755,0.0],["1993-07-16",0.91,0.91,0.91,0.91,1600.0],["1993-07-19",0.91,0.91,0.91,0.91,0.0],["1993-07-20",0.91,0.91,0.91,0.91,0.0],["1993-07-21",0.91,0.91,0.91,0.91,0.0],["1993-07-22",0.91,0.91,0.91,0.91,0.0],["1993-07-23",0.91,0.91,0.91,0.91,0.0],["1993-07-26",0.91,0.91,0.91,0.91,0.0],["1993-07-27",0.91,0.91,0.91,0.91,400.0],["1993-07-28",0.91,0.91,0.91,0.91,2400.0],["1993-07-29",0.91,0.91,0.91,0.91,0.0],["1993-07-30",0.9928,0.9928,0.9928,0.9928,10000.0],["1993-08-02",0.91,0.91,0.91,0.91,800.0],["1993-08-03",0.91,0.91,0.91,0.91,0.0],["1993-08-04",1.0341,1.0341,1.0341,1.0341,400.0],["1993-08-05",0.9376,0.9376,0.9376,0.9376,1200.0],["1993-08-06",0.9376,0.9376,0.9376,0.9376,0.0],["1993-08-09",0.9376,0.9376,0.9376,0.9376,0.0],["1993-08-10",0.9376,0.9376,0.9376,0.9376,0.0],["1993-08-11",1.0755,1.0755,1.0755,1.0755,3600.0],["1993-08-12",1.0755,1.0755,1.0755,1.0755,0.0],["1993-08-13",1.0755,1.0755,1.0755,1.0755,0.0],["1993-08-16",1.0755,1.0755,1.0755,1.0755,0.0],["1993-08-17",1.0755,1.0755,1.0755,1.0755,0.0],["1993-08-18",1.0755,1.0755,1.0755,1.0755,0.0],["1993-08-19",0.9376,0.9376,0.9376,0.9376,400.0],["1993-08-20",0.9376,0.9376,0.9376,0.9376,0.0],["1993-08-23",0.9376,0.9376,0.9376,0.9376,0.0],["1993-08-24",0.9376,0.9376,0.9376,0.9376,4000.0],["1993-08-25",0.9376,0.9376,0.9376,0.9376,400.0],["1993-08-26",0.9376,0.9376,0.9376,0.9376,800.0],["1993-08-27",0.9376,0.9376,0.9376,0.9376,0.0],["1993-08-30",0.9376,0.9376,0.9376,0.9376,0.0],["1993-08-31",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-01",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-02",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-03",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-07",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-08",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-09",0.9376,0.9652,0.9376,0.9652,84000.0],["1993-09-10",0.9652,0.9652,0.9652,0.9652,0.0],["1993-09-13",0.9376,0.9376,0.9376,0.9376,400.0],["1993-09-14",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-15",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-16",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-17",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-20",1.0755,1.0755,1.0755,1.0755,2400.0],["1993-09-21",1.0755,1.0755,1.0755,1.0755,0.0],["1993-09-22",0.9376,0.9376,0.9376,0.9376,6000.0],["1993-09-23",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-24",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-27",0.9376,0.9376,0.9376,0.9376,400.0],["1993-09-28",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-29",0.9376,0.9376,0.9376,0.9376,0.0],["1993-09-30",0.9376,0.9376,0.9376,0.9376,0.0],["1993-10-01",0.9376,0.9376,0.9376,0.9376,0.0],["1993-10-04",0.9376,0.9376,0.9376,0.9376,0.0],["1993-10-05",0.9376,0.9376,0.9376,0.9376,0.0],["1993-10-06",0.9376,0.9376,0.9376,0.9376,400.0],["1993-10-07",0.9376,0.9376,0.9376,0.9376,0.0],["1993-10-08",0.9376,0.9376,0.9376,0.9376,0.0],["1993-10-11",0.9652,0.9652,0.9376,0.9376,52000.0],["1993-10-12",0.9376,0.9376,0.9376,0.9376,0.0],["1993-10-13",1.0755,1.0755,1.0755,1.0755,800.0],["1993-10-14",1.0755,1.0755,1.0755,1.0755,3600.0],["1993-10-15",1.0755,1.0755,1.0755,1.0755,0.0],["1993-10-18",1.0755,1.0755,1.0755,1.0755,0.0],["1993-10-19",1.0755,1.0755,1.0755,1.0755,0.0],["1993-10-20",1.0755,1.0755,1.0755,1.0755,0.0],["1993-10-21",1.0755,1.0755,1.0755,1.0755,0.0],["1993-10-22",1.0755,1.0755,1.0755,1.0755,0.0],["1993-10-25",1.0341,1.0341,1.0341,1.0341,400.0],["1993-10-26",0.9376,0.9376,0.9376,0.9376,2800.0],["1993-10-27",0.9376,0.9376,0.9376,0.9376,1200.0],["1993-10-28",0.9376,0.9376,0.9376,0.9376,2400.0],["1993-10-29",0.9376,0.9376,0.9376,0.9376,0.0],["1993-11-01",0.91,0.91,0.91,0.91,2000.0],["1993-11-02",0.91,0.91,0.91,0.91,800.0],["1993-11-03",0.91,0.91,0.91,0.91,800.0],["1993-11-04",0.91,0.91,0.91,0.91,0.0],["1993-11-05",0.91,0.91,0.91,0.91,800.0],["1993-11-08",0.91,0.91,0.91,0.91,0.0],["1993-11-09",0.91,0.91,0.91,0.91,2400.0],["1993-11-10",0.91,0.91,0.91,0.91,0.0],["1993-11-11",0.9928,0.9928,0.9928,0.9928,128800.0],["1993-11-12",0.9928,0.9928,0.9928,0.9928,0.0],["1993-11-15",1.0203,1.0755,1.0203,1.0755,1200.0],["1993-11-16",0.91,0.91,0.91,0.91,1200.0],["1993-11-17",0.91,0.91,0.91,0.91,6000.0],["1993-11-18",0.91,0.91,0.91,0.91,0.0],["1993-11-19",0.91,0.91,0.91,0.91,0.0],["1993-11-22",0.91,0.91,0.91,0.91,0.0],["1993-11-23",0.91,0.91,0.91,0.91,0.0],["1993-11-24",0.91,0.91,0.91,0.91,0.0],["1993-11-26",0.91,0.91,0.91,0.91,0.0],["1993-11-29",0.91,0.91,0.91,0.91,0.0],["1993-11-30",0.91,0.91,0.91,0.91,400.0],["1993-12-01",0.91,0.91,0.91,0.91,400.0],["1993-12-02",1.0203,1.0203,0.91,0.91,3600.0],["1993-12-03",0.91,0.91,0.91,0.91,0.0],["1993-12-06",0.9376,0.9376,0.9376,0.9376,80000.0],["1993-12-07",0.9376,0.9376,0.9376,0.9376,0.0],["1993-12-08",0.91,0.91,0.91,0.91,400.0],["1993-12-09",0.91,0.91,0.91,0.91,8000.0],["1993-12-10",0.91,0.91,0.91,0.91,400.0],["1993-12-13",0.91,0.91,0.91,0.91,0.0],["1993-12-14",0.91,0.91,0.91,0.91,2000.0],["1993-12-15",0.91,0.9376,0.91,0.9376,14000.0],["1993-12-16",1.0203,1.0203,0.91,0.91,6000.0],["1993-12-17",0.91,0.91,0.91,0.91,400.0],["1993-12-20",0.91,0.91,0.91,0.91,7200.0],["1993-12-21",0.91,0.9928,0.91,0.9928,7200.0],["1993-12-22",0.91,0.91,0.91,0.91,400.0],["1993-12-23",0.9376,0.9376,0.9376,0.9376,6000.0],["1993-12-27",0.91,0.91,0.91,0.91,1200.0],["1993-12-28",0.91,0.91,0.91,0.91,4800.0],["1993-12-29",0.9376,0.9376,0.8273,0.8273,11200.0],["1993-12-30",0.8273,0.8273,0.8273,0.8273,4000.0],["1993-12-31",0.8273,0.8273,0.8273,0.8273,800.0],["1994-01-03",0.8273,0.8273,0.8273,0.8273,2000.0],["1994-01-04",0.8273,0.8273,0.8273,0.8273,400.0],["1994-01-05",0.8273,0.8273,0.8273,0.8273,800.0],["1994-01-06",0.8273,0.8273,0.8273,0.8273,2000.0],["1994-01-07",0.8273,0.8273,0.8273,0.8273,0.0],["1994-01-10",0.9652,0.9652,0.9652,0.9652,2400.0],["1994-01-11",0.9652,0.9652,0.9652,0.9652,0.0],["1994-01-12",0.9652,0.9652,0.9652,0.9652,0.0],["1994-01-13",0.9652,0.9652,0.9652,0.9652,0.0],["1994-01-14",0.9652,0.9652,0.9652,0.9652,0.0],["1994-01-17",0.9652,0.9652,0.9652,0.9652,0.0],["1994-01-18",0.8273,0.8273,0.8273,0.8273,5200.0],["1994-01-19",0.8273,0.8273,0.8273,0.8273,0.0],["1994-01-20",0.8273,0.8273,0.8273,0.8273,400.0],["1994-01-21",0.8273,0.8273,0.8273,0.8273,0.0],["1994-01-24",0.8273,0.8273,0.8273,0.8273,0.0],["1994-01-25",0.8273,0.8273,0.8273,0.8273,0.0],["1994-01-26",0.8273,0.8273,0.8273,0.8273,0.0],["1994-01-27",0.8273,0.8273,0.8273,0.8273,0.0],["1994-01-28",0.8273,0.8273,0.8273,0.8273,1600.0],["1994-01-31",0.8273,0.8273,0.8273,0.8273,0.0],["1994-02-01",0.8273,0.8273,0.8273,0.8273,0.0],["1994-02-02",0.9376,0.9376,0.9376,0.9376,800.0],["1994-02-03",0.8273,0.8825,0.8273,0.8825,4800.0],["1994-02-04",0.8273,0.8273,0.8273,0.8273,400.0],["1994-02-07",0.8273,0.8273,0.8273,0.8273,0.0],["1994-02-08",0.8273,0.8549,0.8273,0.8549,2800.0],["1994-02-09",0.8549,0.8549,0.8549,0.8549,0.0],["1994-02-10",0.8273,0.8273,0.8273,0.8273,400.0],["1994-02-11",0.8273,0.8273,0.8273,0.8273,0.0],["1994-02-14",0.8273,0.8273,0.8273,0.8273,0.0],["1994-02-15",0.8273,0.8273,0.8273,0.8273,0.0],["1994-02-16",0.9376,0.9376,0.9376,0.9376,3600.0],["1994-02-17",0.9376,0.9376,0.9376,0.9376,0.0],["1994-02-18",0.8273,0.8273,0.8273,0.8273,400.0],["1994-02-22",0.8273,0.8273,0.8273,0.8273,0.0],["1994-02-23",0.8273,0.8273,0.8273,0.8273,400.0],["1994-02-24",0.8273,0.8273,0.8273,0.8273,0.0],["1994-02-25",0.8273,0.8273,0.8273,0.8273,2400.0],["1994-02-28",0.8273,0.8273,0.8273,0.8273,0.0],["1994-03-01",0.8273,0.8273,0.8273,0.8273,0.0],["1994-03-02",0.8273,0.8273,0.8273,0.8273,1200.0],["1994-03-03",0.8273,0.8273,0.8273,0.8273,0.0],["1994-03-04",0.8273,0.8273,0.8273,0.8273,0.0],["1994-03-07",0.8273,0.8273,0.8273,0.8273,800.0],["1994-03-08",0.8273,0.8273,0.8273,0.8273,0.0],["1994-03-09",0.91,0.91,0.91,0.91,2400.0],["1994-03-10",0.8687,0.8825,0.8687,0.8825,1398800.0],["1994-03-11",0.8825,0.8825,0.8825,0.8825,0.0],["1994-03-14",0.8825,0.91,0.8825,0.91,24000.0],["1994-03-15",0.91,0.91,0.91,0.91,0.0],["1994-03-16",0.91,0.91,0.91,0.91,0.0],["1994-03-17",0.91,0.91,0.91,0.91,0.0],["1994-03-18",0.91,0.91,0.91,0.91,0.0],["1994-03-21",0.8549,0.8549,0.8549,0.8549,800.0],["1994-03-22",0.8549,0.8549,0.8549,0.8549,400.0],["1994-03-23",0.8549,0.8549,0.8549,0.8549,0.0],["1994-03-24",0.91,0.91,0.91,0.91,1200.0],["1994-03-25",0.8549,0.8549,0.8549,0.8549,400.0],["1994-03-28",0.8549,0.8549,0.8549,0.8549,1200.0],["1994-03-29",0.8549,0.8549,0.8549,0.8549,0.0],["1994-03-30",0.8549,0.8549,0.8549,0.8549,0.0],["1994-03-31",0.8549,0.8549,0.8549,0.8549,0.0],["1994-04-04",0.8549,0.8549,0.8549,0.8549,0.0],["1994-04-05",0.8549,0.8549,0.8549,0.8549,0.0],["1994-04-06",0.9928,0.9928,0.9928,0.9928,3200.0],["1994-04-07",0.9928,0.9928,0.9928,0.9928,0.0],["1994-04-08",0.8549,0.8549,0.8549,0.8549,2000.0],["1994-04-11",0.9376,0.9376,0.8549,0.8549,1600.0],["1994-04-12",0.8549,0.8549,0.8549,0.8549,0.0],["1994-04-13",0.8825,0.8825,0.8825,0.8825,4000.0],["1994-04-14",0.8825,0.8825,0.8825,0.8825,0.0],["1994-04-15",0.8825,0.8825,0.8825,0.8825,0.0],["1994-04-18",0.8825,0.8825,0.8825,0.8825,0.0],["1994-04-19",0.8825,0.8825,0.8825,0.8825,800.0],["1994-04-20",0.8825,0.8825,0.8825,0.8825,0.0],["1994-04-21",0.8825,0.8825,0.8825,0.8825,0.0],["1994-04-22",0.8825,0.8825,0.8825,0.8825,0.0],["1994-04-25",0.8825,0.8825,0.8825,0.8825,0.0],["1994-04-26",0.8825,0.8825,0.8825,0.8825,1200.0],["1994-04-28",0.8825,0.8825,0.8825,0.8825,0.0],["1994-04-29",0.8687,0.8687,0.8687,0.8687,400.0],["1994-05-02",0.8687,0.8687,0.8687,0.8687,0.0],["1994-05-03",0.8687,0.8687,0.8687,0.8687,800.0],["1994-05-04",0.8687,0.8687,0.8687,0.8687,0.0],["1994-05-05",0.8687,0.8687,0.8687,0.8687,0.0],["1994-05-06",0.8687,0.8687,0.8687,0.8687,0.0],["1994-05-09",0.8687,0.8687,0.8687,0.8687,0.0],["1994-05-10",0.8687,0.8687,0.8687,0.8687,400.0],["1994-05-11",0.8687,0.8687,0.8687,0.8687,0.0],["1994-05-12",0.9928,0.9928,0.9928,0.9928,2800.0],["1994-05-13",0.9928,0.9928,0.9928,0.9928,0.0],["1994-05-16",0.9928,0.9928,0.9928,0.9928,0.0],["1994-05-17",0.9928,0.9928,0.9928,0.9928,0.0],["1994-05-18",0.8687,0.8687,0.8687,0.8687,2000.0],["1994-05-19",0.8687,0.8687,0.8687,0.8687,0.0],["1994-05-20",0.8687,0.8687,0.8687,0.8687,0.0],["1994-05-23",0.8687,0.8687,0.8687,0.8687,0.0],["1994-05-24",0.8687,0.91,0.8687,0.91,26400.0],["1994-05-25",0.8549,0.8549,0.8273,0.8273,4400.0],["1994-05-26",0.8273,0.8273,0.8273,0.8273,0.0],["1994-05-27",0.8273,0.8273,0.8273,0.8273,2400.0],["1994-05-31",0.91,0.91,0.91,0.91,400.0],["1994-06-01",0.91,0.91,0.91,0.91,0.0],["1994-06-02",0.91,0.91,0.91,0.91,0.0],["1994-06-03",0.91,0.91,0.91,0.91,0.0],["1994-06-06",0.91,0.91,0.91,0.91,0.0],["1994-06-07",0.8273,0.8273,0.8273,0.8273,1200.0],["1994-06-08",0.8273,0.8273,0.8273,0.8273,2000.0],["1994-06-09",0.8273,0.8273,0.8273,0.8273,400.0],["1994-06-10",0.91,0.91,0.91,0.91,3200.0],["1994-06-13",0.91,0.91,0.91,0.91,0.0],["1994-06-14",0.8273,0.8825,0.8273,0.8825,2800.0],["1994-06-15",0.8825,0.8825,0.8825,0.8825,0.0],["1994-06-16",0.8825,0.8962,0.8825,0.8962,16000.0],["1994-06-17",0.8962,0.8962,0.8962,0.8962,0.0],["1994-06-20",0.8273,0.8273,0.8273,0.8273,400.0],["1994-06-21",0.8273,0.8273,0.8273,0.8273,0.0],["1994-06-22",0.8273,0.8273,0.8273,0.8273,0.0],["1994-06-23",0.8411,0.8411,0.8411,0.8411,400.0],["1994-06-24",0.8411,0.8411,0.8411,0.8411,0.0],["1994-06-27",0.8411,0.8411,0.8411,0.8411,0.0],["1994-06-28",0.8411,0.8411,0.8411,0.8411,0.0],["1994-06-29",0.8411,0.8411,0.8411,0.8411,0.0],["1994-06-30",0.8411,0.8411,0.8411,0.8411,0.0],["1994-07-01",0.8411,0.8411,0.8411,0.8411,0.0],["1994-07-05",0.8273,0.8273,0.8273,0.8273,400.0],["1994-07-06",0.8273,0.8273,0.8273,0.8273,0.0],["1994-07-07",0.9376,0.9376,0.9376,0.9376,3600.0],["1994-07-08",0.9376,0.9376,0.9376,0.9376,0.0],["1994-07-11",0.8273,0.8273,0.8273,0.8273,1600.0],["1994-07-12",0.8273,0.8273,0.8273,0.8273,0.0],["1994-07-13",0.8273,0.8273,0.8273,0.8273,0.0],["1994-07-14",0.8273,0.8273,0.8273,0.8273,2000.0],["1994-07-15",0.8273,0.8273,0.8273,0.8273,0.0],["1994-07-18",0.8273,0.8273,0.8273,0.8273,0.0],["1994-07-19",0.8273,0.8273,0.8273,0.8273,0.0],["1994-07-20",0.8273,0.8273,0.8273,0.8273,4400.0],["1994-07-21",0.8273,0.8273,0.8273,0.8273,400.0],["1994-07-22",0.8273,0.8273,0.8273,0.8273,800.0],["1994-07-25",0.8273,0.8273,0.8273,0.8273,0.0],["1994-07-26",0.8273,0.8273,0.8273,0.8273,14800.0],["1994-07-27",0.8273,0.8273,0.8273,0.8273,0.0],["1994-07-28",0.8273,0.8273,0.8273,0.8273,0.0],["1994-07-29",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-01",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-02",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-03",0.8273,0.8273,0.8273,0.8273,4000.0],["1994-08-04",0.8273,0.8273,0.8273,0.8273,1600.0],["1994-08-05",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-08",0.9376,0.9376,0.9376,0.9376,3200.0],["1994-08-09",0.9376,0.9376,0.9376,0.9376,0.0],["1994-08-10",0.9376,0.9376,0.9376,0.9376,0.0],["1994-08-11",0.9376,0.9376,0.9376,0.9376,0.0],["1994-08-12",0.9376,0.9376,0.9376,0.9376,0.0],["1994-08-15",0.8687,0.8687,0.8687,0.8687,4800.0],["1994-08-16",0.8273,0.8273,0.8273,0.8273,1600.0],["1994-08-17",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-18",0.8273,0.8273,0.8273,0.8273,1600.0],["1994-08-19",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-22",0.8273,0.8273,0.8273,0.8273,4000.0],["1994-08-23",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-24",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-25",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-26",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-29",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-30",0.8273,0.8273,0.8273,0.8273,0.0],["1994-08-31",0.8687,0.8687,0.8687,0.8687,4000.0],["1994-09-01",0.8273,0.8273,0.8273,0.8273,400.0],["1994-09-02",0.8273,0.8273,0.8273,0.8273,0.0],["1994-09-06",0.8273,0.8273,0.8273,0.8273,0.0],["1994-09-07",0.8273,0.8273,0.8273,0.8273,400.0],["1994-09-08",0.8825,0.8825,0.8825,0.8825,3200.0],["1994-09-09",0.8825,0.8825,0.8825,0.8825,0.0],["1994-09-12",0.8825,0.8825,0.8825,0.8825,0.0],["1994-09-13",0.7721,0.7721,0.7721,0.7721,1200.0],["1994-09-14",0.7721,0.7721,0.7721,0.7721,0.0],["1994-09-15",0.7721,0.7721,0.7721,0.7721,400.0],["1994-09-16",0.7721,0.7721,0.7721,0.7721,800.0],["1994-09-19",0.7721,0.7721,0.7721,0.7721,0.0],["1994-09-20",0.7721,0.7721,0.7721,0.7721,0.0],["1994-09-21",0.7721,0.7721,0.7721,0.7721,0.0],["1994-09-22",0.7997,0.7997,0.7997,0.7997,4000.0],["1994-09-23",0.7997,0.7997,0.7997,0.7997,4000.0],["1994-09-26",0.7997,0.7997,0.7997,0.7997,0.0],["1994-09-27",0.7721,0.7721,0.7721,0.7721,400.0],["1994-09-28",0.8273,0.8549,0.8273,0.8549,20000.0],["1994-09-29",0.8549,0.8549,0.8549,0.8549,0.0],["1994-09-30",0.8549,0.8549,0.8549,0.8549,0.0],["1994-10-03",0.8549,0.8549,0.8549,0.8549,0.0],["1994-10-04",0.7721,0.7721,0.7721,0.7721,1200.0],["1994-10-05",0.7721,0.7721,0.7721,0.7721,0.0],["1994-10-06",0.7721,0.7721,0.7721,0.7721,3600.0],["1994-10-07",0.7721,0.7721,0.7721,0.7721,0.0],["1994-10-10",0.7721,0.7721,0.7721,0.7721,800.0],["1994-10-11",0.8825,0.8825,0.8825,0.8825,3200.0],["1994-10-12",0.7721,0.7721,0.7721,0.7721,1200.0],["1994-10-13",0.7721,0.7721,0.7721,0.7721,0.0],["1994-10-14",0.7721,0.7721,0.7721,0.7721,1600.0],["1994-10-17",0.7928,0.7928,0.7928,0.7928,168000.0],["1994-10-18",0.7721,0.7721,0.7721,0.7721,2400.0],["1994-10-19",0.7721,0.7721,0.7721,0.7721,0.0],["1994-10-20",0.7721,0.7721,0.7721,0.7721,0.0],["1994-10-21",0.7721,0.7721,0.7721,0.7721,400.0],["1994-10-24",0.7721,0.7721,0.7721,0.7721,0.0],["1994-10-25",0.8549,0.8549,0.8411,0.8411,38000.0],["1994-10-26",0.8411,0.8411,0.8411,0.8411,0.0],["1994-10-27",0.8411,0.8411,0.8411,0.8411,0.0],["1994-10-28",0.8411,0.8411,0.8411,0.8411,0.0],["1994-10-31",0.8411,0.8411,0.8411,0.8411,0.0],["1994-11-01",0.7721,0.7721,0.7721,0.7721,1200.0],["1994-11-02",0.7721,0.7721,0.7721,0.7721,0.0],["1994-11-03",0.7721,0.7721,0.7721,0.7721,0.0],["1994-11-04",0.7721,0.7721,0.7721,0.7721,0.0],["1994-11-07",0.7721,0.7721,0.7721,0.7721,0.0],["1994-11-08",0.7721,0.7721,0.7721,0.7721,0.0],["1994-11-09",0.7721,0.7721,0.7721,0.7721,0.0],["1994-11-10",0.7721,0.7721,0.7721,0.7721,0.0],["1994-11-11",0.7721,0.7721,0.7721,0.7721,0.0],["1994-11-14",0.7721,0.7721,0.7721,0.7721,0.0],["1994-11-15",0.7721,0.7721,0.7721,0.7721,800.0],["1994-11-16",0.8825,0.8825,0.8825,0.8825,1200.0],["1994-11-17",0.8825,0.8825,0.8825,0.8825,0.0],["1994-11-18",0.8825,0.8825,0.8825,0.8825,0.0],["1994-11-21",0.8825,0.8825,0.8825,0.8825,400.0],["1994-11-22",0.7721,0.7721,0.7721,0.7721,5600.0],["1994-11-23",0.7721,0.8273,0.7721,0.8273,12400.0],["1994-11-25",0.7721,0.7721,0.7721,0.7721,400.0],["1994-11-28",0.7721,0.7721,0.7721,0.7721,0.0],["1994-11-29",0.7721,0.7721,0.7721,0.7721,2400.0],["1994-11-30",0.7997,0.7997,0.7997,0.7997,800.0],["1994-12-01",0.7997,0.7997,0.7997,0.7997,0.0],["1994-12-02",0.7997,0.7997,0.7997,0.7997,0.0],["1994-12-05",0.8825,0.8825,0.8825,0.8825,3600.0],["1994-12-06",0.7721,0.7721,0.7721,0.7721,3600.0],["1994-12-07",0.7721,0.7721,0.7721,0.7721,0.0],["1994-12-08",0.7721,0.7721,0.7721,0.7721,800.0],["1994-12-09",0.7721,0.7721,0.7721,0.7721,0.0],["1994-12-12",0.7721,0.8273,0.7721,0.8273,13600.0],["1994-12-13",0.8273,0.8273,0.8273,0.8273,4000.0],["1994-12-14",0.8273,0.8273,0.8273,0.8273,0.0],["1994-12-15",0.8273,0.8273,0.8273,0.8273,0.0],["1994-12-16",0.8273,0.8273,0.8273,0.8273,0.0],["1994-12-19",0.7446,0.7446,0.7446,0.7446,3200.0],["1994-12-20",0.7446,0.7446,0.7446,0.7446,0.0],["1994-12-21",0.7446,0.7446,0.7446,0.7446,0.0],["1994-12-22",0.7446,0.8273,0.7446,0.8273,3600.0],["1994-12-23",0.7721,0.8549,0.7721,0.8549,3200.0],["1994-12-27",0.7446,0.7446,0.7446,0.7446,1600.0],["1994-12-28",0.7446,0.7446,0.7446,0.7446,1200.0],["1994-12-29",0.7446,0.7446,0.7446,0.7446,0.0],["1994-12-30",0.7859,0.7859,0.7446,0.7446,1200.0],["1995-01-03",0.7446,0.7446,0.7446,0.7446,0.0],["1995-01-04",0.7446,0.7446,0.7446,0.7446,0.0],["1995-01-05",0.7446,0.7446,0.7446,0.7446,0.0],["1995-01-06",0.7446,0.7446,0.7446,0.7446,2400.0],["1995-01-09",0.7446,0.7721,0.7446,0.7721,9200.0],["1995-01-10",0.8549,0.8549,0.7446,0.7446,4000.0],["1995-01-11",0.7446,0.7721,0.7446,0.7721,12000.0],["1995-01-12",0.7721,0.7721,0.7721,0.7721,0.0],["1995-01-13",0.7721,0.7721,0.7721,0.7721,0.0],["1995-01-16",0.7721,0.7721,0.7721,0.7721,0.0],["1995-01-17",0.7446,0.7446,0.7446,0.7446,800.0],["1995-01-18",0.7446,0.7446,0.7446,0.7446,800.0],["1995-01-19",0.7446,0.7446,0.7446,0.7446,0.0],["1995-01-20",0.7446,0.7446,0.7446,0.7446,0.0],["1995-01-23",0.7446,0.7721,0.7446,0.7721,25600.0],["1995-01-24",0.7446,0.7446,0.7446,0.7446,3200.0],["1995-01-25",0.7446,0.7446,0.7446,0.7446,0.0],["1995-01-26",0.7446,0.7446,0.7446,0.7446,0.0],["1995-01-27",0.7446,0.7446,0.7446,0.7446,400.0],["1995-01-30",0.7446,0.7446,0.7446,0.7446,0.0],["1995-01-31",0.7446,0.7446,0.7446,0.7446,1600.0],["1995-02-01",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-02",0.7446,0.7446,0.7446,0.7446,2000.0],["1995-02-03",0.7446,0.7721,0.7446,0.7446,12400.0],["1995-02-06",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-07",0.7446,0.7446,0.7446,0.7446,800.0],["1995-02-08",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-09",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-10",0.7446,0.7446,0.7446,0.7446,400.0],["1995-02-13",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-14",0.8549,0.8549,0.7446,0.7446,4400.0],["1995-02-15",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-16",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-17",0.7446,0.7446,0.7446,0.7446,1600.0],["1995-02-21",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-22",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-23",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-24",0.7446,0.7446,0.7446,0.7446,0.0],["1995-02-27",0.7859,0.7859,0.7859,0.7859,800.0],["1995-02-28",0.7859,0.7859,0.7859,0.7859,0.0],["1995-03-01",0.7859,0.7859,0.7859,0.7859,0.0],["1995-03-02",0.7859,0.7859,0.7859,0.7859,0.0],["1995-03-03",0.7859,0.7859,0.7859,0.7859,0.0],["1995-03-06",0.7859,0.7859,0.7859,0.7859,0.0],["1995-03-07",0.7859,0.7859,0.7859,0.7859,0.0],["1995-03-08",0.7859,0.7859,0.7859,0.7859,0.0],["1995-03-09",0.8549,0.8549,0.8549,0.8549,2800.0],["1995-03-10",0.8549,0.8549,0.8549,0.8549,0.0],["1995-03-13",0.8549,0.8549,0.8549,0.8549,0.0],["1995-03-14",0.8549,0.8549,0.8549,0.8549,0.0],["1995-03-15",0.8549,0.8549,0.8549,0.8549,0.0],["1995-03-16",0.8549,0.8549,0.8549,0.8549,0.0],["1995-03-17",0.7446,0.7446,0.7446,0.7446,400.0],["1995-03-20",0.7446,0.7446,0.7446,0.7446,0.0],["1995-03-21",0.7446,0.7446,0.7446,0.7446,800.0],["1995-03-22",0.7446,0.7446,0.7446,0.7446,0.0],["1995-03-23",0.7446,0.7446,0.7446,0.7446,400.0],["1995-03-24",0.7446,0.7446,0.7446,0.7446,0.0],["1995-03-27",0.7446,0.7446,0.7446,0.7446,0.0],["1995-03-28",0.7446,0.7446,0.7446,0.7446,0.0],["1995-03-29",0.7446,0.7446,0.7446,0.7446,4800.0],["1995-03-30",0.7446,0.7721,0.7446,0.7721,105200.0],["1995-03-31",0.7721,0.7721,0.7721,0.7721,0.0],["1995-04-03",0.7721,0.7721,0.7721,0.7721,0.0],["1995-04-04",0.7721,0.7721,0.7721,0.7721,0.0],["1995-04-05",0.7721,0.7721,0.7721,0.7721,0.0],["1995-04-06",0.7721,0.7721,0.7721,0.7721,0.0],["1995-04-07",0.7721,0.7721,0.7721,0.7721,0.0],["1995-04-10",0.7721,0.7721,0.7721,0.7721,0.0],["1995-04-11",0.8549,0.8549,0.8549,0.8549,2800.0],["1995-04-12",0.8549,0.8549,0.8549,0.8549,0.0],["1995-04-13",0.8549,0.8549,0.8549,0.8549,0.0],["1995-04-17",0.8549,0.8549,0.8549,0.8549,0.0],["1995-04-18",0.8549,0.8549,0.8549,0.8549,0.0],["1995-04-19",0.7446,0.7721,0.7446,0.7721,35600.0],["1995-04-20",0.7721,0.7721,0.7721,0.7721,0.0],["1995-04-21",0.7721,0.7721,0.7721,0.7721,0.0],["1995-04-24",0.7446,0.7446,0.7446,0.7446,1600.0],["1995-04-25",0.7446,0.7446,0.7446,0.7446,0.0],["1995-04-26",0.7446,0.7446,0.7446,0.7446,9600.0],["1995-04-27",0.7721,0.7721,0.7446,0.7446,12000.0],["1995-04-28",0.7446,0.7446,0.7446,0.7446,0.0],["1995-05-01",0.7446,0.7446,0.7446,0.7446,0.0],["1995-05-02",0.7446,0.7446,0.7446,0.7446,0.0],["1995-05-03",0.7446,0.7446,0.7446,0.7446,0.0],["1995-05-04",0.7446,0.7446,0.7446,0.7446,2400.0],["1995-05-05",0.7446,0.7446,0.7446,0.7446,2800.0],["1995-05-08",0.7446,0.7446,0.7446,0.7446,0.0],["1995-05-09",0.8549,0.8549,0.7446,0.7446,3200.0],["1995-05-10",0.8273,0.8273,0.8273,0.8273,2000.0],["1995-05-11",0.8273,0.8273,0.8273,0.8273,0.0],["1995-05-12",0.8273,0.8273,0.8273,0.8273,0.0],["1995-05-15",0.8273,0.8273,0.8273,0.8273,0.0],["1995-05-16",0.8273,0.8273,0.8273,0.8273,0.0],["1995-05-17",0.8273,0.8273,0.8273,0.8273,0.0],["1995-05-18",0.8273,0.8273,0.8273,0.8273,0.0],["1995-05-19",0.8273,0.8273,0.8273,0.8273,0.0],["1995-05-22",0.8273,0.8273,0.8273,0.8273,0.0],["1995-05-23",0.8549,0.8549,0.8135,0.8273,14800.0],["1995-05-24",0.7859,0.7859,0.7859,0.7859,2000.0],["1995-05-25",0.7859,0.7859,0.7859,0.7859,0.0],["1995-05-26",0.7859,0.7859,0.7859,0.7859,4800.0],["1995-05-30",0.7721,0.7721,0.7721,0.7721,800.0],["1995-05-31",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-01",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-02",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-05",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-06",0.7721,0.8825,0.7721,0.7721,14000.0],["1995-06-07",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-08",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-09",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-12",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-13",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-14",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-15",0.7721,0.7721,0.7721,0.7721,2400.0],["1995-06-16",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-19",0.7721,0.7721,0.7721,0.7721,2400.0],["1995-06-20",0.7721,0.7721,0.7721,0.7721,2000.0],["1995-06-21",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-22",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-23",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-26",0.7859,0.7859,0.7859,0.7859,80000.0],["1995-06-27",0.7721,0.7997,0.7721,0.7721,64000.0],["1995-06-28",0.7721,0.7721,0.7721,0.7721,0.0],["1995-06-29",0.7721,0.7721,0.7721,0.7721,400.0],["1995-06-30",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-03",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-05",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-06",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-07",0.7721,0.7721,0.7721,0.7721,4000.0],["1995-07-10",0.8825,0.8825,0.7721,0.7721,4800.0],["1995-07-11",0.7721,0.7721,0.7721,0.7721,2400.0],["1995-07-12",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-13",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-14",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-17",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-18",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-19",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-20",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-21",0.7721,0.7997,0.7721,0.7997,8400.0],["1995-07-24",0.7997,0.7997,0.7997,0.7997,0.0],["1995-07-25",0.7997,0.7997,0.7997,0.7997,0.0],["1995-07-26",0.7997,0.7997,0.7997,0.7997,0.0],["1995-07-27",0.7721,0.7721,0.7721,0.7721,5200.0],["1995-07-28",0.7721,0.7721,0.7721,0.7721,0.0],["1995-07-31",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-01",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-02",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-03",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-04",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-07",0.7721,0.7721,0.7721,0.7721,400.0],["1995-08-08",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-09",0.8825,0.8825,0.7721,0.7721,3600.0],["1995-08-10",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-11",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-14",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-15",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-16",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-17",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-18",0.7721,0.7721,0.7721,0.7721,3200.0],["1995-08-21",0.7997,0.7997,0.7997,0.7997,28800.0],["1995-08-22",0.7997,0.7997,0.7997,0.7997,0.0],["1995-08-23",0.7721,0.7721,0.7721,0.7721,1200.0],["1995-08-24",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-25",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-28",0.7721,0.7721,0.7721,0.7721,4000.0],["1995-08-29",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-30",0.7721,0.7721,0.7721,0.7721,0.0],["1995-08-31",0.7721,0.7859,0.7721,0.7859,22400.0],["1995-09-01",0.7859,0.7859,0.7859,0.7859,0.0],["1995-09-05",0.8825,0.8825,0.8825,0.8825,3200.0],["1995-09-06",0.8825,0.8825,0.8825,0.8825,0.0],["1995-09-07",0.8825,0.8825,0.8825,0.8825,0.0],["1995-09-08",0.7997,0.7997,0.7997,0.7997,6000.0],["1995-09-11",0.7997,0.7997,0.7997,0.7997,0.0],["1995-09-12",0.7997,0.7997,0.7997,0.7997,0.0],["1995-09-13",0.7997,0.7997,0.7997,0.7997,0.0],["1995-09-14",0.7997,0.7997,0.7997,0.7997,0.0],["1995-09-15",0.7721,0.7721,0.7721,0.7721,2400.0],["1995-09-18",0.7721,0.7721,0.7721,0.7721,0.0],["1995-09-19",0.7721,0.7721,0.7721,0.7721,0.0],["1995-09-20",0.7721,0.7721,0.7721,0.7721,0.0],["1995-09-21",0.7721,0.7721,0.7721,0.7721,0.0],["1995-09-22",0.7721,0.7721,0.7721,0.7721,3600.0],["1995-09-25",0.7721,0.7721,0.7721,0.7721,0.0],["1995-09-26",0.7721,0.7721,0.7721,0.7721,2400.0],["1995-09-27",0.7721,0.7721,0.7721,0.7721,0.0],["1995-09-28",0.7721,0.7721,0.7721,0.7721,400.0],["1995-09-29",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-02",0.7721,0.8825,0.7721,0.7721,6800.0],["1995-10-03",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-04",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-05",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-06",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-09",0.8825,0.8825,0.7721,0.7859,142800.0],["1995-10-10",0.7721,0.7721,0.7721,0.7721,800.0],["1995-10-11",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-12",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-13",0.8135,0.8135,0.8135,0.8135,4000.0],["1995-10-16",0.7721,0.7721,0.7721,0.7721,7200.0],["1995-10-17",0.7584,0.7584,0.7584,0.7584,264000.0],["1995-10-18",0.7721,0.7721,0.7721,0.7721,3200.0],["1995-10-19",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-20",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-23",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-24",0.7721,0.7721,0.7721,0.7721,400.0],["1995-10-25",0.7721,0.7859,0.7721,0.7721,28800.0],["1995-10-26",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-27",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-30",0.7721,0.7721,0.7721,0.7721,0.0],["1995-10-31",0.7721,0.7721,0.7721,0.7721,0.0],["1995-11-01",0.7721,0.7721,0.7721,0.7721,0.0],["1995-11-02",0.7721,0.7721,0.7721,0.7721,0.0],["1995-11-03",0.7721,0.7721,0.7721,0.7721,0.0],["1995-11-06",0.8825,0.8825,0.7721,0.7721,8800.0],["1995-11-07",0.7721,0.7859,0.7721,0.7859,30000.0],["1995-11-08",0.7721,0.7721,0.7721,0.7721,1600.0],["1995-11-09",0.7721,0.7721,0.7721,0.7721,400.0],["1995-11-10",0.7721,0.7721,0.7721,0.7721,0.0],["1995-11-13",0.7721,0.7721,0.7721,0.7721,800.0],["1995-11-14",0.7721,0.7721,0.7721,0.7721,52400.0],["1995-11-15",0.7721,0.7721,0.7721,0.7721,2400.0],["1995-11-16",0.7721,0.7721,0.7721,0.7721,0.0],["1995-11-17",0.7721,0.7721,0.7721,0.7721,4000.0],["1995-11-20",0.7721,0.7721,0.7721,0.7721,0.0],["1995-11-21",0.7721,0.7721,0.7721,0.7721,800.0],["1995-11-22",0.7721,0.8549,0.7446,0.7721,6000.0],["1995-11-24",0.7721,0.7721,0.7721,0.7721,0.0],["1995-11-27",0.7721,0.7721,0.7721,0.7721,0.0],["1995-11-28",0.7721,0.7721,0.7721,0.7721,0.0],["1995-11-29",0.7997,0.7997,0.7997,0.7997,1600.0],["1995-11-30",0.7446,0.7446,0.7446,0.7446,800.0],["1995-12-01",0.7446,0.7446,0.7446,0.7446,0.0],["1995-12-04",0.7997,0.7997,0.7997,0.7997,2400.0],["1995-12-05",0.7997,0.7997,0.7997,0.7997,0.0],["1995-12-06",0.7997,0.7997,0.7997,0.7997,0.0],["1995-12-07",0.7997,0.7997,0.7997,0.7997,0.0],["1995-12-08",0.7997,0.7997,0.7997,0.7997,0.0],["1995-12-11",0.7446,0.7446,0.7446,0.7446,9200.0],["1995-12-12",0.8549,0.8549,0.8549,0.8549,3200.0],["1995-12-13",0.7515,0.7997,0.7515,0.7997,4800.0],["1995-12-14",0.7997,0.7997,0.7997,0.7997,0.0],["1995-12-15",0.7997,0.7997,0.7997,0.7997,0.0],["1995-12-18",0.7997,0.7997,0.7997,0.7997,0.0],["1995-12-19",0.7446,0.7997,0.7446,0.7997,8000.0],["1995-12-20",0.7997,0.7997,0.7997,0.7997,0.0],["1995-12-21",0.7997,0.7997,0.7997,0.7997,0.0],["1995-12-22",0.7446,0.7446,0.7446,0.7446,2400.0],["1995-12-26",0.717,0.7446,0.717,0.7446,2400.0],["1995-12-27",0.7446,0.7446,0.7446,0.7446,400.0],["1995-12-28",0.7446,0.7446,0.7446,0.7446,2400.0],["1995-12-29",0.7446,0.7721,0.7446,0.7721,21600.0],["1996-01-02",0.7446,0.7446,0.7446,0.7446,3200.0],["1996-01-03",0.7446,0.7446,0.7446,0.7446,0.0],["1996-01-04",0.7515,0.7515,0.7446,0.7446,144000.0],["1996-01-05",0.7446,0.7446,0.7446,0.7446,0.0],["1996-01-08",0.7446,0.7446,0.7446,0.7446,4800.0],["1996-01-09",0.8549,0.8549,0.8549,0.8549,2800.0],["1996-01-10",0.7446,0.7446,0.7446,0.7446,1600.0],["1996-01-11",0.8549,0.8549,0.8549,0.8549,2400.0],["1996-01-12",0.8549,0.8549,0.8549,0.8549,2400.0],["1996-01-15",0.8549,0.8549,0.8549,0.8549,0.0],["1996-01-16",0.8135,0.8135,0.779,0.779,20000.0],["1996-01-17",0.779,0.779,0.779,0.779,0.0],["1996-01-18",0.779,0.779,0.779,0.779,0.0],["1996-01-19",0.7446,0.7446,0.7446,0.7446,3200.0],["1996-01-22",0.7446,0.7446,0.7446,0.7446,0.0],["1996-01-23",0.7446,0.7446,0.7446,0.7446,0.0],["1996-01-24",0.7446,0.7446,0.7446,0.7446,400.0],["1996-01-25",0.7446,0.7446,0.7446,0.7446,0.0],["1996-01-26",0.7446,0.7446,0.7446,0.7446,0.0],["1996-01-29",0.7446,0.7446,0.7446,0.7446,0.0],["1996-01-30",0.7446,0.7446,0.7446,0.7446,0.0],["1996-01-31",0.7446,0.7446,0.7446,0.7446,0.0],["1996-02-01",0.7446,0.7446,0.7446,0.7446,0.0],["1996-02-02",0.7446,0.7446,0.7446,0.7446,0.0],["1996-02-05",0.7446,0.7446,0.7446,0.7446,0.0],["1996-02-06",0.7446,0.7446,0.7446,0.7446,0.0],["1996-02-07",0.7721,0.7721,0.7721,0.7721,1200.0],["1996-02-08",0.7721,0.7721,0.7721,0.7721,0.0],["1996-02-09",0.91,0.91,0.91,0.91,2800.0],["1996-02-12",0.7721,0.7721,0.7721,0.7721,2400.0],["1996-02-13",0.7721,0.7721,0.7721,0.7721,0.0],["1996-02-14",0.7721,0.7721,0.7721,0.7721,0.0],["1996-02-15",0.7721,0.7721,0.7721,0.7721,0.0],["1996-02-16",0.7721,0.7721,0.7721,0.7721,0.0],["1996-02-20",0.7721,0.7721,0.7721,0.7721,2800.0],["1996-02-21",0.7721,0.7721,0.7721,0.7721,5600.0],["1996-02-22",0.7721,0.7721,0.7721,0.7721,0.0],["1996-02-23",0.7721,0.7997,0.7721,0.7997,11200.0],["1996-02-26",0.7997,0.7997,0.7997,0.7997,0.0],["1996-02-27",0.7997,0.7997,0.7997,0.7997,0.0],["1996-02-28",0.7721,0.7721,0.7721,0.7721,3200.0],["1996-02-29",0.8273,0.8825,0.8273,0.8825,13600.0],["1996-03-01",0.8273,0.8273,0.8273,0.8273,8000.0],["1996-03-04",0.91,0.91,0.8273,0.8273,3600.0],["1996-03-05",0.8273,0.8273,0.8273,0.8273,0.0],["1996-03-06",0.8273,0.9376,0.8273,0.8825,62000.0],["1996-03-07",0.8825,0.8825,0.8825,0.8825,0.0],["1996-03-08",0.8825,0.8825,0.8825,0.8825,0.0],["1996-03-11",0.8825,0.8825,0.8825,0.8825,0.0],["1996-03-12",0.9376,0.9376,0.8825,0.8825,4800.0],["1996-03-13",0.8825,0.8825,0.8825,0.8825,0.0],["1996-03-14",0.8825,0.8825,0.8825,0.8825,0.0],["1996-03-15",0.8825,0.8825,0.8825,0.8825,2400.0],["1996-03-18",0.8825,0.8825,0.8825,0.8825,0.0],["1996-03-19",0.8825,0.8825,0.8825,0.8825,0.0],["1996-03-20",0.8825,0.8825,0.8825,0.8825,0.0],["1996-03-21",0.8825,0.8825,0.8825,0.8825,8400.0],["1996-03-22",0.8825,0.8825,0.8825,0.8825,0.0],["1996-03-25",0.8273,0.8825,0.8273,0.8825,3600.0],["1996-03-26",0.8273,0.8273,0.8273,0.8273,400.0],["1996-03-27",0.8825,0.8825,0.8273,0.8825,5600.0],["1996-03-28",0.8825,0.8825,0.8825,0.8825,0.0],["1996-03-29",0.8825,0.8825,0.8825,0.8825,0.0],["1996-04-01",0.8825,0.8825,0.8825,0.8825,0.0],["1996-04-02",0.8273,0.8825,0.8273,0.8549,3200.0],["1996-04-03",0.8549,0.8549,0.8549,0.8549,0.0],["1996-04-04",0.8825,0.8825,0.8273,0.8549,11200.0],["1996-04-08",0.8549,0.8549,0.8549,0.8549,0.0],["1996-04-09",0.9376,0.9376,0.8825,0.8825,6000.0],["1996-04-10",0.9376,0.9376,0.9376,0.9376,400.0],["1996-04-11",0.9376,0.9376,0.9376,0.9376,0.0],["1996-04-12",0.9376,0.9376,0.9376,0.9376,0.0],["1996-04-15",0.9376,0.9376,0.9376,0.9376,0.0],["1996-04-16",0.8411,0.8411,0.8411,0.8411,18400.0],["1996-04-17",0.91,0.91,0.8825,0.8825,13600.0],["1996-04-18",0.8273,0.8825,0.8273,0.8825,18000.0],["1996-04-19",0.8273,0.8273,0.8273,0.8273,800.0],["1996-04-22",0.8273,0.8273,0.8273,0.8273,0.0],["1996-04-23",0.8273,0.8273,0.8273,0.8273,0.0],["1996-04-24",0.8825,0.8825,0.8825,0.8825,4400.0],["1996-04-25",0.91,0.91,0.91,0.91,400.0],["1996-04-26",0.91,0.91,0.91,0.91,0.0],["1996-04-29",0.8273,0.8273,0.8273,0.8273,1200.0],["1996-04-30",0.8825,0.8825,0.8825,0.8825,10000.0],["1996-05-01",0.8825,0.8825,0.8825,0.8825,4400.0],["1996-05-02",0.91,0.91,0.8825,0.8825,10000.0],["1996-05-03",0.8273,0.8825,0.8273,0.8825,2400.0],["1996-05-06",0.8549,0.9928,0.8549,0.9928,14000.0],["1996-05-07",0.91,0.91,0.91,0.91,44800.0],["1996-05-08",0.91,0.91,0.91,0.91,0.0],["1996-05-09",0.91,0.91,0.91,0.91,0.0],["1996-05-10",0.91,0.91,0.91,0.91,0.0],["1996-05-13",0.91,0.91,0.91,0.91,0.0],["1996-05-14",0.91,0.91,0.91,0.91,0.0],["1996-05-15",0.8273,0.91,0.8273,0.91,2000.0],["1996-05-16",0.91,0.91,0.91,0.91,0.0],["1996-05-17",0.8273,0.8893,0.8273,0.8273,2400.0],["1996-05-20",0.8825,0.8893,0.8825,0.8825,4800.0],["1996-05-21",0.9928,0.9928,0.91,0.91,6000.0],["1996-05-22",0.8825,0.9928,0.8825,0.9928,4800.0],["1996-05-23",0.9928,0.9928,0.9928,0.9928,0.0],["1996-05-24",0.9928,0.9928,0.9652,0.9652,12000.0],["1996-05-28",0.979,0.9928,0.9652,0.9928,48000.0],["1996-05-29",0.91,0.91,0.91,0.91,1600.0],["1996-05-30",0.91,0.91,0.91,0.91,0.0],["1996-05-31",1.0479,1.0479,1.0479,1.0479,400.0],["1996-06-03",0.91,0.91,0.91,0.91,1600.0],["1996-06-04",0.91,0.91,0.91,0.91,0.0],["1996-06-05",0.91,0.91,0.91,0.91,0.0],["1996-06-06",0.9376,0.9376,0.9376,0.9376,1200.0],["1996-06-07",1.0479,1.0479,1.0479,1.0479,8400.0],["1996-06-10",1.0479,1.0479,1.0479,1.0479,0.0],["1996-06-11",1.0479,1.0479,1.0479,1.0479,2400.0],["1996-06-12",1.0479,1.0479,1.0479,1.0479,0.0],["1996-06-13",1.0479,1.0479,1.0479,1.0479,0.0],["1996-06-14",1.0479,1.0479,1.0479,1.0479,0.0],["1996-06-17",0.9376,1.0203,0.9376,1.0203,7200.0],["1996-06-18",1.0203,1.0203,1.0203,1.0203,0.0],["1996-06-19",1.0203,1.0203,1.0203,1.0203,0.0],["1996-06-20",1.0203,1.0203,1.0203,1.0203,0.0],["1996-06-21",1.0203,1.0203,1.0203,1.0203,0.0],["1996-06-24",1.0203,1.0203,1.0203,1.0203,0.0],["1996-06-25",1.0203,1.0203,1.0203,1.0203,0.0],["1996-06-26",1.0203,1.0203,1.0203,1.0203,0.0],["1996-06-27",0.9376,0.9376,0.9376,0.9376,400.0],["1996-06-28",0.9376,0.9376,0.9376,0.9376,8000.0],["1996-07-01",0.9376,0.9376,0.9376,0.9376,0.0],["1996-07-02",0.9376,0.9376,0.9376,0.9376,0.0],["1996-07-03",0.9376,0.9376,0.9376,0.9376,0.0],["1996-07-05",0.9376,0.9376,0.9376,0.9376,0.0],["1996-07-08",0.9376,0.9376,0.9376,0.9376,0.0],["1996-07-09",0.9376,0.9376,0.9376,0.9376,0.0],["1996-07-10",1.1031,1.1031,1.1031,1.1031,2000.0],["1996-07-11",1.1031,1.1031,1.1031,1.1031,400.0],["1996-07-12",0.9376,0.9376,0.9376,0.9376,400.0],["1996-07-15",0.9376,0.9376,0.9376,0.9376,0.0],["1996-07-16",0.9376,0.9376,0.9376,0.9376,400.0],["1996-07-17",0.9376,0.9376,0.9376,0.9376,400.0],["1996-07-18",1.0755,1.0755,0.979,0.979,3200.0],["1996-07-19",0.979,0.979,0.979,0.979,0.0],["1996-07-22",0.9376,0.9376,0.9376,0.9376,800.0],["1996-07-23",0.9376,0.9376,0.9376,0.9376,2400.0],["1996-07-24",0.9376,0.9376,0.9376,0.9376,0.0],["1996-07-25",0.9376,0.9376,0.9376,0.9376,0.0],["1996-07-26",0.9928,0.9928,0.9928,0.9928,3600.0],["1996-07-29",0.9376,0.9376,0.9376,0.9376,800.0],["1996-07-30",0.9376,0.9376,0.9376,0.9376,0.0],["1996-07-31",0.9376,0.9376,0.9376,0.9376,0.0],["1996-08-01",0.9376,0.9376,0.9376,0.9376,0.0],["1996-08-02",0.9376,0.9376,0.9376,0.9376,1600.0],["1996-08-05",0.9376,0.9376,0.9376,0.9376,0.0],["1996-08-06",0.9376,0.9376,0.9376,0.9376,0.0],["1996-08-07",0.9376,0.9376,0.9376,0.9376,0.0],["1996-08-08",0.9376,0.9376,0.9376,0.9376,0.0],["1996-08-09",0.9376,0.9376,0.9376,0.9376,0.0],["1996-08-12",1.0755,1.0755,1.0755,1.0755,2400.0],["1996-08-13",1.0755,1.0755,1.0755,1.0755,0.0],["1996-08-14",1.0755,1.0755,1.0755,1.0755,0.0],["1996-08-15",1.0755,1.0755,1.0755,1.0755,0.0],["1996-08-16",1.0755,1.0755,1.0755,1.0755,0.0],["1996-08-19",1.0755,1.0755,1.0755,1.0755,0.0],["1996-08-20",1.0755,1.0755,1.0755,1.0755,0.0],["1996-08-21",1.0755,1.0755,1.0755,1.0755,0.0],["1996-08-22",1.0755,1.0755,1.0755,1.0755,0.0],["1996-08-23",1.0755,1.0755,1.0755,1.0755,0.0],["1996-08-26",1.0203,1.0341,0.9928,1.0341,14800.0],["1996-08-27",1.0341,1.0341,1.0341,1.0341,0.0],["1996-08-28",1.0341,1.0341,1.0341,1.0341,0.0],["1996-08-29",1.0341,1.0341,1.0341,1.0341,0.0],["1996-08-30",1.0341,1.0341,1.0341,1.0341,0.0],["1996-09-03",1.0341,1.0341,1.0341,1.0341,0.0],["1996-09-04",0.9652,0.9652,0.9652,0.9652,3200.0],["1996-09-05",0.9652,0.9652,0.9652,0.9652,0.0],["1996-09-06",0.9652,0.9652,0.9652,0.9652,0.0],["1996-09-09",0.9652,0.9652,0.9652,0.9652,0.0],["1996-09-10",0.9652,1.0755,0.9652,1.0755,2400.0],["1996-09-11",0.9652,0.9652,0.9652,0.9652,400.0],["1996-09-12",1.0755,1.0755,1.0755,1.0755,800.0],["1996-09-13",1.0755,1.0755,1.0755,1.0755,0.0],["1996-09-16",1.0755,1.0755,1.0755,1.0755,800.0],["1996-09-17",1.0755,1.0755,1.0755,1.0755,0.0],["1996-09-18",1.0755,1.0755,1.0755,1.0755,4400.0],["1996-09-19",1.0755,1.0755,1.0755,1.0755,0.0],["1996-09-20",1.0755,1.0755,1.0755,1.0755,0.0],["1996-09-23",0.9928,1.0755,0.9928,1.0755,9200.0],["1996-09-24",0.9928,1.0203,0.9928,1.0203,8000.0],["1996-09-25",1.0203,1.0203,1.0203,1.0203,4000.0],["1996-09-26",1.0203,1.0203,1.0203,1.0203,0.0],["1996-09-27",0.9928,0.9928,0.9928,0.9928,3600.0],["1996-09-30",0.9928,1.0617,0.9928,1.0341,20000.0],["1996-10-01",1.0341,1.0341,1.0341,1.0341,0.0],["1996-10-02",1.0341,1.0341,1.0341,1.0341,0.0],["1996-10-03",1.0341,1.0341,1.0341,1.0341,0.0],["1996-10-04",1.0341,1.0341,1.0341,1.0341,0.0],["1996-10-07",1.0341,1.0341,1.0341,1.0341,0.0],["1996-10-08",1.0341,1.0341,1.0341,1.0341,0.0],["1996-10-09",1.1306,1.1306,1.1306,1.1306,2000.0],["1996-10-10",1.1306,1.1306,1.1306,1.1306,0.0],["1996-10-11",1.0203,1.0203,1.0203,1.0203,400.0],["1996-10-14",1.0203,1.0203,1.0203,1.0203,1200.0],["1996-10-15",1.0203,1.0203,1.0203,1.0203,0.0],["1996-10-16",1.1169,1.1169,1.0479,1.1031,11200.0],["1996-10-17",1.0203,1.0203,1.0203,1.0203,4000.0],["1996-10-18",1.0203,1.0203,1.0203,1.0203,0.0],["1996-10-21",1.0203,1.0203,1.0203,1.0203,0.0],["1996-10-22",1.0203,1.0203,1.0203,1.0203,0.0],["1996-10-23",1.0341,1.0341,1.0341,1.0341,1600.0],["1996-10-24",1.0341,1.0341,1.0341,1.0341,0.0],["1996-10-25",0.9928,0.9928,0.9928,0.9928,400.0],["1996-10-28",0.9928,0.9928,0.9928,0.9928,0.0],["1996-10-29",0.9928,0.9928,0.9928,0.9928,0.0],["1996-10-30",0.9928,0.9928,0.9928,0.9928,0.0],["1996-10-31",0.9928,0.9928,0.9928,0.9928,0.0],["1996-11-01",0.9928,0.9928,0.9928,0.9928,0.0],["1996-11-04",0.9928,0.9928,0.9928,0.9928,0.0],["1996-11-05",0.9928,0.9928,0.9928,0.9928,0.0],["1996-11-06",0.9928,0.9928,0.9928,0.9928,0.0],["1996-11-07",0.9928,0.9928,0.9928,0.9928,0.0],["1996-11-08",0.9928,0.9928,0.9928,0.9928,0.0],["1996-11-11",1.1582,1.1582,1.1582,1.1582,2000.0],["1996-11-12",1.1582,1.1582,1.1582,1.1582,0.0],["1996-11-13",1.1582,1.1582,1.1582,1.1582,0.0],["1996-11-14",1.1582,1.1582,1.1582,1.1582,0.0],["1996-11-15",1.1582,1.1582,1.1582,1.1582,0.0],["1996-11-18",0.9928,1.0066,0.9928,1.0066,5200.0],["1996-11-19",1.0066,1.0066,1.0066,1.0066,0.0],["1996-11-20",0.9928,0.9928,0.9928,0.9928,400.0],["1996-11-21",0.9928,0.9928,0.9928,0.9928,0.0],["1996-11-22",0.9928,0.9928,0.9928,0.9928,0.0],["1996-11-25",1.0203,1.0203,0.9928,1.0066,46800.0],["1996-11-26",1.0066,1.0066,1.0066,1.0066,0.0],["1996-11-27",1.0066,1.0066,1.0066,1.0066,0.0],["1996-11-29",1.0066,1.0066,1.0066,1.0066,0.0],["1996-12-02",0.9928,0.9928,0.9928,0.9928,400.0],["1996-12-03",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-04",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-05",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-06",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-09",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-10",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-11",1.1582,1.1582,1.1582,1.1582,2000.0],["1996-12-12",1.1582,1.1582,1.1582,1.1582,0.0],["1996-12-13",1.0341,1.0341,1.0203,1.0203,18000.0],["1996-12-16",0.9928,0.9928,0.9928,0.9928,400.0],["1996-12-17",1.0755,1.0755,1.0617,1.0755,48000.0],["1996-12-18",1.0617,1.0617,1.0617,1.0617,8000.0],["1996-12-19",1.0617,1.0617,1.0617,1.0617,0.0],["1996-12-20",1.1582,1.1582,0.9928,0.9928,8000.0],["1996-12-23",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-24",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-26",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-27",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-30",0.9928,0.9928,0.9928,0.9928,0.0],["1996-12-31",0.9928,0.9928,0.9928,0.9928,0.0],["1997-01-02",0.9928,0.9928,0.9928,0.9928,0.0],["1997-01-03",0.9928,0.9928,0.9928,0.9928,4000.0],["1997-01-06",0.9928,0.9928,0.9928,0.9928,0.0],["1997-01-07",1.1582,1.1582,1.1582,1.1582,1600.0],["1997-01-08",1.1582,1.1582,1.1582,1.1582,0.0],["1997-01-09",1.1582,1.1582,1.1582,1.1582,0.0],["1997-01-10",1.1582,1.1582,1.1582,1.1582,0.0],["1997-01-13",0.9928,1.0755,0.9928,1.0755,32000.0],["1997-01-14",1.0755,1.0755,1.0755,1.0755,0.0],["1997-01-15",1.0755,1.0755,1.0755,1.0755,0.0],["1997-01-16",1.0755,1.0755,1.0755,1.0755,0.0],["1997-01-17",0.9928,0.9928,0.9928,0.9928,800.0],["1997-01-20",0.9928,0.9928,0.9928,0.9928,0.0],["1997-01-21",0.9928,1.0755,0.9928,0.9928,24000.0],["1997-01-22",0.9928,0.9928,0.9928,0.9928,0.0],["1997-01-23",0.9928,0.9928,0.9928,0.9928,7200.0],["1997-01-24",0.9928,0.9928,0.9928,0.9928,0.0],["1997-01-27",0.9928,0.9928,0.9928,0.9928,400.0],["1997-01-28",0.9928,0.9928,0.9928,0.9928,2000.0],["1997-01-29",0.9928,0.9928,0.9928,0.9928,0.0],["1997-01-30",0.9928,0.9928,0.9928,0.9928,0.0],["1997-01-31",0.9928,0.9928,0.9928,0.9928,1200.0],["1997-02-03",0.9928,0.9928,0.9928,0.9928,400.0],["1997-02-04",0.9928,0.9928,0.9928,0.9928,0.0],["1997-02-05",0.9928,0.9928,0.9928,0.9928,0.0],["1997-02-06",0.9928,0.9928,0.9928,0.9928,0.0],["1997-02-07",1.1306,1.1306,1.1306,1.1306,2000.0],["1997-02-10",1.1306,1.1306,1.1306,1.1306,0.0],["1997-02-11",0.9928,0.9928,0.9928,0.9928,800.0],["1997-02-12",0.9928,0.9928,0.9928,0.9928,0.0],["1997-02-13",0.9928,0.9928,0.9928,0.9928,0.0],["1997-02-14",1.0066,1.0066,1.0066,1.0066,10000.0],["1997-02-18",0.9928,0.9928,0.9928,0.9928,4400.0],["1997-02-19",0.9928,0.9928,0.9928,0.9928,0.0],["1997-02-20",0.9928,0.9928,0.9928,0.9928,0.0],["1997-02-21",0.9928,0.9928,0.9928,0.9928,0.0],["1997-02-24",0.9928,1.0066,0.9928,1.0066,30800.0],["1997-02-25",0.9928,0.9928,0.9928,0.9928,4000.0],["1997-02-26",0.9652,0.9652,0.9652,0.9652,4000.0],["1997-02-27",0.9652,1.0755,0.9652,1.0755,3600.0],["1997-02-28",0.9652,1.0755,0.9652,1.0755,4400.0],["1997-03-03",1.0755,1.0755,1.0755,1.0755,0.0],["1997-03-04",1.0755,1.0755,1.0755,1.0755,3600.0],["1997-03-05",1.0755,1.0755,1.0755,1.0755,0.0],["1997-03-06",0.9652,0.9652,0.9652,0.9652,800.0],["1997-03-07",0.9652,0.9652,0.9652,0.9652,0.0],["1997-03-10",0.9652,0.9652,0.9652,0.9652,0.0],["1997-03-11",0.9652,0.9652,0.9652,0.9652,0.0],["1997-03-12",0.9652,0.9652,0.9652,0.9652,0.0],["1997-03-13",1.0755,1.0755,1.0755,1.0755,1600.0],["1997-03-14",1.0755,1.0755,1.0755,1.0755,0.0],["1997-03-17",1.0755,1.0755,1.0755,1.0755,0.0],["1997-03-18",1.0755,1.0755,1.0755,1.0755,0.0],["1997-03-19",1.0755,1.0755,1.0755,1.0755,0.0],["1997-03-20",1.0755,1.0755,1.0755,1.0755,0.0],["1997-03-21",1.0755,1.0755,1.0755,1.0755,0.0],["1997-03-24",1.0479,1.0479,0.9376,0.9376,18000.0],["1997-03-25",0.9376,0.9514,0.9376,0.9514,16400.0],["1997-03-26",0.9514,0.9514,0.9514,0.9514,0.0],["1997-03-27",0.9514,0.9514,0.9514,0.9514,0.0],["1997-03-31",0.9514,0.9514,0.9514,0.9514,0.0],["1997-04-01",0.9514,0.9514,0.9514,0.9514,0.0],["1997-04-02",0.9514,0.9514,0.9514,0.9514,0.0],["1997-04-03",0.9514,0.9514,0.9514,0.9514,0.0],["1997-04-04",0.9514,0.9514,0.9514,0.9514,0.0],["1997-04-07",0.9514,0.9514,0.9514,0.9514,0.0],["1997-04-08",1.0203,1.0203,1.0203,1.0203,400.0],["1997-04-09",1.0203,1.0203,1.0203,1.0203,0.0],["1997-04-10",1.0203,1.0203,1.0203,1.0203,0.0],["1997-04-11",1.0203,1.0203,1.0203,1.0203,0.0],["1997-04-14",1.0479,1.0479,1.0479,1.0479,2000.0],["1997-04-15",1.0479,1.0479,1.0479,1.0479,0.0],["1997-04-16",1.0479,1.0479,1.0479,1.0479,0.0],["1997-04-17",1.0479,1.0479,1.0479,1.0479,0.0],["1997-04-18",1.0479,1.0479,1.0479,1.0479,0.0],["1997-04-21",1.0479,1.0479,1.0479,1.0479,0.0],["1997-04-22",0.9376,0.9514,0.9376,0.9376,37600.0],["1997-04-23",0.9376,0.9376,0.9376,0.9376,0.0],["1997-04-24",0.9376,0.9376,0.9376,0.9376,800.0],["1997-04-25",0.9376,0.9376,0.9376,0.9376,0.0],["1997-04-28",0.9376,0.9376,0.9376,0.9376,3600.0],["1997-04-29",0.9376,0.9376,0.9376,0.9376,3600.0],["1997-04-30",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-01",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-02",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-05",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-06",0.9376,0.9376,0.9376,0.9376,800.0],["1997-05-07",0.9376,0.9376,0.9376,0.9376,2000.0],["1997-05-08",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-09",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-12",1.0203,1.0203,1.0203,1.0203,2400.0],["1997-05-13",0.9376,0.9376,0.9376,0.9376,2000.0],["1997-05-14",1.0203,1.0203,1.0203,1.0203,2000.0],["1997-05-15",1.0203,1.0203,1.0203,1.0203,0.0],["1997-05-16",0.9376,0.9376,0.9376,0.9376,400.0],["1997-05-19",0.9376,0.9376,0.9376,0.9376,400.0],["1997-05-20",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-21",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-22",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-23",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-27",0.9376,0.9376,0.9376,0.9376,0.0],["1997-05-28",0.9376,0.9376,0.9376,0.9376,3600.0],["1997-05-29",1.0203,1.0203,0.9928,0.9928,4000.0],["1997-05-30",0.9928,0.9928,0.9928,0.9928,0.0],["1997-06-02",0.9928,0.9928,0.9928,0.9928,0.0],["1997-06-03",0.9928,0.9928,0.9928,0.9928,0.0],["1997-06-04",0.9928,0.9928,0.9928,0.9928,0.0],["1997-06-05",0.9928,0.9928,0.9928,0.9928,0.0],["1997-06-06",0.9376,0.9376,0.9376,0.9376,2800.0],["1997-06-09",0.9376,0.9376,0.9376,0.9376,0.0],["1997-06-10",1.0203,1.0203,0.9928,0.9928,5200.0],["1997-06-11",0.9376,0.9376,0.9376,0.9376,1200.0],["1997-06-12",0.9376,0.9376,0.9376,0.9376,0.0],["1997-06-13",0.9376,0.9376,0.9376,0.9376,0.0],["1997-06-16",0.9928,0.9928,0.9928,0.9928,11200.0],["1997-06-17",0.9928,0.9928,0.9928,0.9928,0.0],["1997-06-18",0.9928,0.9928,0.9928,0.9928,0.0],["1997-06-19",0.9928,0.9928,0.9928,0.9928,0.0],["1997-06-20",0.9928,0.9928,0.9928,0.9928,0.0],["1997-06-23",0.9376,0.9376,0.9376,0.9376,2400.0],["1997-06-24",1.0203,1.0203,1.0203,1.0203,5600.0],["1997-06-25",1.0203,1.0203,0.9928,1.0203,8800.0],["1997-06-26",1.0203,1.0203,1.0203,1.0203,2800.0],["1997-06-27",1.0203,1.0203,0.9928,0.9928,11200.0],["1997-06-30",0.979,0.979,0.9652,0.9652,10400.0],["1997-07-01",0.9652,0.9652,0.9652,0.9652,0.0],["1997-07-02",0.9376,0.9376,0.9376,0.9376,3200.0],["1997-07-03",0.9376,0.9376,0.9376,0.9376,0.0],["1997-07-07",0.9376,0.9376,0.9376,0.9376,1600.0],["1997-07-08",1.0203,1.0203,0.9652,0.9928,3200.0],["1997-07-09",0.9376,0.9376,0.9376,0.9376,400.0],["1997-07-10",0.9376,0.9376,0.9376,0.9376,800.0],["1997-07-11",0.9376,0.9376,0.9376,0.9376,0.0],["1997-07-14",0.9376,0.9376,0.9376,0.9376,0.0],["1997-07-15",0.9376,0.9376,0.9376,0.9376,0.0],["1997-07-16",0.9376,0.9376,0.9376,0.9376,0.0],["1997-07-17",0.9376,0.9376,0.9376,0.9376,4400.0],["1997-07-18",0.979,0.9928,0.979,0.9928,75600.0],["1997-07-21",0.9652,0.9652,0.9652,0.9652,400.0],["1997-07-22",0.9652,0.9652,0.9652,0.9652,0.0],["1997-07-23",0.9652,0.9652,0.9652,0.9652,0.0],["1997-07-24",0.9652,0.9652,0.9652,0.9652,0.0],["1997-07-25",0.9652,0.9652,0.9652,0.9652,16000.0],["1997-07-28",0.9652,0.9652,0.9652,0.9652,0.0],["1997-07-29",0.9652,0.9652,0.9652,0.9652,0.0],["1997-07-30",0.9652,0.9652,0.9652,0.9652,0.0],["1997-07-31",0.9652,0.9652,0.9652,0.9652,2000.0],["1997-08-01",0.9652,0.9928,0.9652,0.9928,9200.0],["1997-08-04",0.9652,0.9652,0.9652,0.9652,1600.0],["1997-08-05",0.9652,0.9652,0.9652,0.9652,0.0],["1997-08-06",0.9928,0.9928,0.9928,0.9928,20000.0],["1997-08-07",0.9652,1.0066,0.9652,1.0066,38400.0],["1997-08-08",0.9928,1.0066,0.9928,1.0066,24000.0],["1997-08-11",0.9928,1.0755,0.9928,0.9928,22800.0],["1997-08-12",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-13",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-14",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-15",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-18",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-19",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-20",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-21",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-22",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-25",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-26",0.9928,0.9928,0.9928,0.9928,0.0],["1997-08-27",0.9652,0.9652,0.9652,0.9652,2000.0],["1997-08-28",0.9652,0.9652,0.9652,0.9652,0.0],["1997-08-29",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-02",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-03",0.9652,0.9652,0.9652,0.9652,400.0],["1997-09-04",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-05",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-08",0.9652,1.0755,0.9652,1.0755,3200.0],["1997-09-09",1.0755,1.0755,0.9928,0.9928,2400.0],["1997-09-10",0.9652,0.9652,0.9652,0.9652,800.0],["1997-09-11",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-12",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-15",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-16",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-17",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-18",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-19",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-22",1.0479,1.0479,0.9652,0.9652,8400.0],["1997-09-23",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-24",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-25",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-26",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-29",0.9652,0.9652,0.9652,0.9652,0.0],["1997-09-30",0.9652,0.9652,0.9652,0.9652,4000.0],["1997-10-01",0.9652,0.9652,0.9652,0.9652,0.0],["1997-10-02",0.9928,1.0341,0.9928,0.9928,67600.0],["1997-10-03",0.9652,1.0341,0.9652,1.0341,2000.0],["1997-10-06",1.0341,1.0341,1.0341,1.0341,0.0],["1997-10-07",1.0341,1.0341,1.0341,1.0341,0.0],["1997-10-08",1.0755,1.0755,1.0341,1.0755,14000.0],["1997-10-09",1.0341,1.0755,1.0341,1.0755,17600.0],["1997-10-10",1.0755,1.0755,1.0755,1.0755,0.0],["1997-10-13",0.9928,1.0203,0.9928,1.0203,5200.0],["1997-10-14",1.0617,1.0617,1.0617,1.0617,2000.0],["1997-10-15",1.0617,1.0617,1.0617,1.0617,0.0],["1997-10-16",0.9928,0.9928,0.9928,0.9928,8000.0],["1997-10-17",1.0341,1.0341,1.0341,1.0341,1600.0],["1997-10-20",1.0341,1.0341,1.0341,1.0341,0.0],["1997-10-21",1.0341,1.0341,1.0341,1.0341,0.0],["1997-10-22",1.0341,1.0341,1.0341,1.0341,24000.0],["1997-10-23",1.0341,1.0341,1.0341,1.0341,0.0],["1997-10-24",1.0341,1.0341,1.0341,1.0341,0.0],["1997-10-27",1.0066,1.0066,1.0066,1.0066,12000.0],["1997-10-28",1.0066,1.0066,1.0066,1.0066,0.0],["1997-10-29",1.0066,1.0066,1.0066,1.0066,0.0],["1997-10-30",1.0066,1.0066,1.0066,1.0066,0.0],["1997-10-31",1.0203,1.0755,1.0203,1.0755,10000.0],["1997-11-03",1.0755,1.0755,1.0755,1.0755,0.0],["1997-11-04",1.0755,1.0755,1.0755,1.0755,0.0],["1997-11-05",1.0203,1.0203,1.0203,1.0203,2800.0],["1997-11-06",1.0755,1.0755,1.0479,1.0755,34800.0],["1997-11-07",1.1582,1.1582,1.0893,1.0893,33200.0],["1997-11-10",1.0893,1.1169,1.0479,1.1169,68000.0],["1997-11-11",1.0893,1.0962,1.0893,1.0962,22400.0],["1997-11-12",1.0893,1.0893,1.0617,1.0617,22400.0],["1997-11-13",1.0617,1.0617,1.0617,1.0617,0.0],["1997-11-14",1.0893,1.0893,1.0893,1.0893,40000.0],["1997-11-17",1.0893,1.0893,1.0893,1.0893,0.0],["1997-11-18",1.0479,1.0893,1.0479,1.0893,14800.0],["1997-11-19",1.11,1.11,1.0893,1.0893,20000.0],["1997-11-20",1.0893,1.0893,1.0893,1.0893,0.0],["1997-11-21",1.0893,1.1169,1.0755,1.1169,370000.0],["1997-11-24",1.0617,1.1031,1.0617,1.0893,352000.0],["1997-11-25",1.1169,1.1169,1.0893,1.0962,50000.0],["1997-11-26",1.1169,1.1169,1.0893,1.0962,253600.0],["1997-11-28",1.1031,1.1031,1.1031,1.1031,10000.0],["1997-12-01",1.0893,1.1031,1.0893,1.1031,50000.0],["1997-12-02",1.1582,1.1582,1.0893,1.0893,24800.0],["1997-12-03",1.0893,1.0893,1.0893,1.0893,0.0],["1997-12-04",1.1169,1.1169,1.1169,1.1169,8000.0],["1997-12-05",1.1169,1.1169,1.1169,1.1169,0.0],["1997-12-08",1.0755,1.0893,1.0755,1.0893,44800.0],["1997-12-09",1.0893,1.1306,1.0893,1.0893,6800.0],["1997-12-10",1.0893,1.1306,1.0893,1.1306,2400.0],["1997-12-11",1.1306,1.1306,1.1306,1.1306,0.0],["1997-12-12",1.1306,1.1306,1.1306,1.1306,0.0],["1997-12-15",1.1306,1.1306,1.1306,1.1306,0.0],["1997-12-16",1.1306,1.1306,1.1306,1.1306,0.0],["1997-12-17",1.1306,1.1306,1.1306,1.1306,0.0],["1997-12-18",1.1031,1.1031,1.1031,1.1031,1600.0],["1997-12-19",1.0893,1.0893,1.0893,1.0893,28000.0],["1997-12-22",1.0893,1.1031,1.0893,1.0893,30000.0],["1997-12-23",1.0893,1.0893,1.0893,1.0893,0.0],["1997-12-24",1.0893,1.0893,1.0893,1.0893,0.0],["1997-12-26",1.0893,1.0893,1.0893,1.0893,0.0],["1997-12-29",1.1306,1.1306,1.1306,1.1306,3600.0],["1997-12-30",1.172,1.172,1.172,1.172,2400.0],["1997-12-31",1.172,1.172,1.172,1.172,0.0],["1998-01-02",1.1306,1.1306,1.1306,1.1306,4000.0],["1998-01-05",1.1306,1.1306,1.1306,1.1306,0.0],["1998-01-06",1.1306,1.1444,1.1306,1.1444,25200.0],["1998-01-07",1.1444,1.1444,1.1444,1.1444,0.0],["1998-01-08",1.1031,1.1031,1.1031,1.1031,2000.0],["1998-01-09",1.1031,1.1031,1.1031,1.1031,0.0],["1998-01-12",1.1858,1.1858,1.1858,1.1858,2000.0],["1998-01-13",1.1031,1.1031,1.1031,1.1031,400.0],["1998-01-14",1.1031,1.1031,1.1031,1.1031,0.0],["1998-01-15",1.1031,1.1031,1.1031,1.1031,0.0],["1998-01-16",1.1031,1.1031,1.1031,1.1031,0.0],["1998-01-20",1.1031,1.1031,1.1031,1.1031,0.0],["1998-01-21",1.1444,1.1444,1.1444,1.1444,2000.0],["1998-01-22",1.1444,1.1444,1.1238,1.1238,5200.0],["1998-01-23",1.1031,1.1031,1.1031,1.1031,400.0],["1998-01-26",1.1031,1.1031,1.1031,1.1031,0.0],["1998-01-27",1.1031,1.1031,1.1031,1.1031,0.0],["1998-01-28",1.1444,1.1444,1.1444,1.1444,800.0],["1998-01-29",1.1444,1.1444,1.1444,1.1444,0.0],["1998-01-30",1.1238,1.1238,1.1238,1.1238,6800.0],["1998-02-02",1.1238,1.1238,1.1238,1.1238,0.0],["1998-02-03",1.1031,1.1031,1.1031,1.1031,10400.0],["1998-02-04",1.1444,1.1444,1.1169,1.1238,10800.0],["1998-02-05",1.1238,1.1238,1.1238,1.1238,0.0],["1998-02-06",1.1238,1.1238,1.1238,1.1238,0.0],["1998-02-09",1.1444,1.1444,1.1444,1.1444,7200.0],["1998-02-10",1.1444,1.1444,1.1444,1.1444,0.0],["1998-02-11",1.1306,1.1306,1.1306,1.1306,800.0],["1998-02-12",1.1306,1.1306,1.1306,1.1306,0.0],["1998-02-13",1.1306,1.1306,1.1306,1.1306,0.0],["1998-02-17",1.1306,1.1306,1.1306,1.1306,0.0],["1998-02-18",1.1306,1.1306,1.1306,1.1306,0.0],["1998-02-19",1.1031,1.1031,1.1031,1.1031,800.0],["1998-02-20",1.1031,1.1031,1.1031,1.1031,0.0],["1998-02-23",1.1031,1.1031,1.1031,1.1031,0.0],["1998-02-24",1.1031,1.1031,1.1031,1.1031,0.0],["1998-02-25",1.1444,1.1444,1.1169,1.1169,3200.0],["1998-02-26",1.1169,1.1169,1.1169,1.1169,0.0],["1998-02-27",1.241,1.3513,1.241,1.2685,45600.0],["1998-03-02",1.2685,1.5719,1.2685,1.4616,72400.0],["1998-03-03",1.5029,1.5029,1.4616,1.4616,4000.0],["1998-03-04",1.4616,1.4616,1.4616,1.4616,0.0],["1998-03-05",1.4202,1.4202,1.4202,1.4202,5200.0],["1998-03-06",1.3926,1.4064,1.3788,1.4064,162000.0],["1998-03-09",1.4064,1.4891,1.4064,1.4891,4800.0],["1998-03-10",1.4064,1.4891,1.4064,1.4891,4400.0],["1998-03-11",1.4891,1.4891,1.4891,1.4891,0.0],["1998-03-12",1.4064,1.4064,1.4064,1.4064,3200.0],["1998-03-13",1.4064,1.4064,1.4064,1.4064,0.0],["1998-03-16",1.4064,1.4064,1.4064,1.4064,800.0],["1998-03-17",1.4064,1.4064,1.4064,1.4064,0.0],["1998-03-18",1.4064,1.4064,1.4064,1.4064,3600.0],["1998-03-19",1.4064,1.4064,1.4064,1.4064,800.0],["1998-03-20",1.4064,1.4064,1.4064,1.4064,0.0],["1998-03-23",1.4478,1.4891,1.4478,1.4891,38400.0],["1998-03-24",1.4891,1.4891,1.4891,1.4891,2000.0],["1998-03-25",1.4478,1.4478,1.4478,1.4478,2000.0],["1998-03-26",1.4478,1.4478,1.4478,1.4478,0.0],["1998-03-27",1.4478,1.4478,1.4478,1.4478,0.0],["1998-03-30",1.4478,1.4478,1.4478,1.4478,4400.0],["1998-03-31",1.4478,1.4478,1.4478,1.4478,0.0],["1998-04-01",1.4478,1.4478,1.4478,1.4478,0.0],["1998-04-02",1.4202,1.4202,1.4202,1.4202,1200.0],["1998-04-03",1.4202,1.4478,1.4202,1.4478,20800.0],["1998-04-06",1.4478,1.4478,1.4478,1.4478,0.0],["1998-04-07",1.4202,1.4202,1.4202,1.4202,800.0],["1998-04-08",1.4891,1.4891,1.4891,1.4891,1200.0],["1998-04-09",1.4202,1.4202,1.4202,1.4202,400.0],["1998-04-13",1.4202,1.4202,1.4202,1.4202,0.0],["1998-04-14",1.4202,1.4202,1.4202,1.4202,0.0],["1998-04-15",1.4202,1.4202,1.4202,1.4202,0.0],["1998-04-16",1.4202,1.4202,1.4202,1.4202,0.0],["1998-04-17",1.4202,1.4202,1.4202,1.4202,400.0],["1998-04-20",1.4202,1.4202,1.4202,1.4202,0.0],["1998-04-21",1.4202,1.4202,1.4202,1.4202,0.0],["1998-04-22",1.4202,1.4754,1.4202,1.4478,25600.0],["1998-04-23",1.4478,1.4478,1.4478,1.4478,0.0],["1998-04-24",1.4478,1.4478,1.4478,1.4478,0.0],["1998-04-27",1.434,1.434,1.434,1.434,400.0],["1998-04-28",1.434,1.434,1.434,1.434,0.0],["1998-04-29",1.4891,1.4891,1.4891,1.4891,400.0],["1998-04-30",1.4202,1.4754,1.4202,1.4754,1200.0],["1998-05-01",1.4754,1.4754,1.4754,1.4754,0.0],["1998-05-04",1.4754,1.4754,1.4754,1.4754,0.0],["1998-05-05",1.4754,1.4754,1.4754,1.4754,0.0],["1998-05-06",1.4754,1.4754,1.4754,1.4754,0.0],["1998-05-07",1.4754,1.4754,1.4754,1.4754,0.0],["1998-05-08",1.4754,1.4754,1.4754,1.4754,0.0],["1998-05-11",1.4616,1.4616,1.4616,1.4616,400.0],["1998-05-12",1.4616,1.4616,1.4616,1.4616,0.0],["1998-05-13",1.4202,1.4616,1.4202,1.4616,5600.0],["1998-05-14",1.434,1.4616,1.434,1.4616,6000.0],["1998-05-15",1.4616,1.4616,1.4616,1.4616,0.0],["1998-05-18",1.4616,1.4616,1.4616,1.4616,0.0],["1998-05-19",1.4616,1.4616,1.4616,1.4616,0.0],["1998-05-20",1.4616,1.4616,1.4616,1.4616,0.0],["1998-05-21",1.4754,1.4754,1.4754,1.4754,400.0],["1998-05-22",1.4891,1.4891,1.4891,1.4891,2000.0],["1998-05-26",1.4754,1.4754,1.4754,1.4754,400.0],["1998-05-27",1.4754,1.4754,1.4754,1.4754,0.0],["1998-05-28",1.4754,1.4754,1.4754,1.4754,0.0],["1998-05-29",1.4202,1.4754,1.4202,1.4754,800.0],["1998-06-01",1.4891,1.4891,1.4822,1.4822,3600.0],["1998-06-02",1.4891,1.5443,1.4891,1.5443,5600.0],["1998-06-03",1.5443,1.5443,1.5443,1.5443,2000.0],["1998-06-04",1.5443,1.5443,1.5443,1.5443,0.0],["1998-06-05",1.5443,1.5443,1.5443,1.5443,3200.0],["1998-06-08",1.5995,1.5995,1.5995,1.5995,3600.0],["1998-06-09",1.5995,1.5995,1.5995,1.5995,0.0],["1998-06-10",1.6132,1.6408,1.5443,1.5443,12000.0],["1998-06-11",1.5995,1.5995,1.5995,1.5995,800.0],["1998-06-12",1.627,1.627,1.5995,1.5995,3200.0],["1998-06-15",1.627,1.8201,1.627,1.8201,14000.0],["1998-06-16",1.8201,1.8752,1.7373,1.7373,108800.0],["1998-06-17",1.7925,1.7925,1.7787,1.7925,5200.0],["1998-06-18",1.8201,1.8201,1.7649,1.7649,49600.0],["1998-06-19",1.8201,1.8201,1.8201,1.8201,5200.0],["1998-06-22",1.8201,1.8201,1.7373,1.7373,9200.0],["1998-06-23",1.7373,1.7373,1.7098,1.7098,7600.0],["1998-06-24",1.7511,1.7511,1.7511,1.7511,16000.0],["1998-06-25",1.6684,1.7787,1.6684,1.7235,4800.0],["1998-06-26",1.7235,1.7235,1.7235,1.7235,0.0],["1998-06-29",1.7787,1.7787,1.7373,1.7373,800.0],["1998-06-30",1.7787,1.7787,1.7787,1.7787,4000.0],["1998-07-01",1.6684,1.6684,1.6132,1.6132,9600.0],["1998-07-02",1.6132,1.6132,1.6132,1.6132,1200.0],["1998-07-06",1.627,1.7304,1.627,1.6822,4800.0],["1998-07-07",1.6132,1.6132,1.6132,1.6132,1600.0],["1998-07-08",1.5995,1.5995,1.5995,1.5995,4800.0],["1998-07-09",1.5995,1.5995,1.4891,1.5995,15200.0],["1998-07-10",1.5995,1.5995,1.5995,1.5995,0.0],["1998-07-13",1.5995,1.5995,1.5995,1.5995,0.0],["1998-07-14",1.5995,1.5995,1.5995,1.5995,0.0],["1998-07-15",1.627,1.627,1.627,1.627,3200.0],["1998-07-16",1.4891,1.7373,1.4891,1.7373,18000.0],["1998-07-17",1.7649,1.7649,1.7649,1.7649,1600.0],["1998-07-20",1.7649,1.7649,1.7649,1.7649,800.0],["1998-07-21",1.7373,1.7373,1.7373,1.7373,800.0],["1998-07-22",1.7649,1.7649,1.6546,1.6546,2000.0],["1998-07-23",1.6546,1.6546,1.6546,1.6546,0.0],["1998-07-24",1.6546,1.6546,1.6546,1.6546,0.0],["1998-07-27",1.6546,1.6546,1.6546,1.6546,0.0],["1998-07-28",1.6546,1.6822,1.6546,1.6822,8000.0],["1998-07-29",1.6546,1.6822,1.6546,1.6822,2000.0],["1998-07-30",1.6615,1.6615,1.6615,1.6615,400.0],["1998-07-31",1.6546,1.6546,1.6546,1.6546,400.0],["1998-08-03",1.6684,1.7235,1.6684,1.7235,5200.0],["1998-08-04",1.6546,1.6546,1.5719,1.5719,7600.0],["1998-08-05",1.5719,1.5719,1.5719,1.5719,0.0],["1998-08-06",1.7373,1.7373,1.6546,1.6546,3200.0],["1998-08-07",1.6546,1.6546,1.6546,1.6546,0.0],["1998-08-10",1.6546,1.6546,1.6546,1.6546,1200.0],["1998-08-11",1.6546,1.696,1.6546,1.696,16000.0],["1998-08-12",1.7373,1.7373,1.7373,1.7373,1200.0],["1998-08-13",1.7373,1.7373,1.7373,1.7373,0.0],["1998-08-14",1.7373,1.7373,1.7373,1.7373,1200.0],["1998-08-17",1.7098,1.7098,1.7098,1.7098,3600.0],["1998-08-18",1.6822,1.7098,1.6822,1.7098,2400.0],["1998-08-19",1.7098,1.7098,1.7098,1.7098,0.0],["1998-08-20",1.696,1.696,1.696,1.696,1200.0],["1998-08-21",1.696,1.696,1.696,1.696,0.0],["1998-08-24",1.8201,1.8201,1.696,1.696,14400.0],["1998-08-25",1.7235,1.7235,1.7235,1.7235,400.0],["1998-08-26",1.7787,1.7787,1.7787,1.7787,3200.0],["1998-08-27",1.696,1.696,1.696,1.696,3600.0],["1998-08-28",1.7098,1.7098,1.7098,1.7098,1600.0],["1998-08-31",1.6822,1.7304,1.6822,1.6822,29600.0],["1998-09-01",1.7511,1.7511,1.6408,1.6408,4400.0],["1998-09-02",1.696,1.696,1.696,1.696,4000.0],["1998-09-03",1.696,1.696,1.696,1.696,0.0],["1998-09-04",1.696,1.696,1.696,1.696,0.0],["1998-09-08",1.7098,1.7787,1.7098,1.7787,6000.0],["1998-09-09",1.7787,1.8476,1.7787,1.8476,10000.0],["1998-09-10",1.6546,1.8752,1.6546,1.8752,7200.0],["1998-09-11",1.696,1.8752,1.696,1.8752,20400.0],["1998-09-14",1.8752,2.1096,1.8476,2.0545,57600.0],["1998-09-15",2.0407,2.082,1.9855,1.9855,42400.0],["1998-09-16",1.9855,2.0683,1.9442,2.0683,34000.0],["1998-09-17",1.9304,2.0683,1.9304,1.9855,17200.0],["1998-09-18",1.9442,2.082,1.9442,2.0407,26000.0],["1998-09-21",2.2613,2.3854,2.2613,2.3716,53600.0],["1998-09-22",2.3716,2.5646,2.2613,2.4199,47200.0],["1998-09-23",2.5371,2.7301,2.4268,2.5095,111600.0],["1998-09-24",2.4957,2.6198,2.4405,2.5646,22400.0],["1998-09-25",2.5095,2.5371,2.344,2.4268,44000.0],["1998-09-28",2.4819,2.5371,2.3992,2.3992,84400.0],["1998-09-29",2.3992,2.4819,2.3992,2.4268,13600.0],["1998-09-30",2.3992,2.4819,2.3716,2.413,44400.0],["1998-10-01",2.2337,2.3233,1.9579,2.0269,47600.0],["1998-10-02",1.8752,2.0407,1.8752,1.9993,23200.0],["1998-10-05",1.9993,2.0407,1.8683,1.9855,15200.0],["1998-10-06",1.8201,2.0131,1.7649,1.7649,25600.0],["1998-10-07",1.7235,1.7925,1.6546,1.7649,39600.0],["1998-10-08",1.627,1.7373,1.5443,1.5443,38800.0],["1998-10-09",1.3788,1.7373,1.3788,1.6408,55200.0],["1998-10-12",1.5995,1.5995,1.5995,1.5995,800.0],["1998-10-13",1.6132,1.6684,1.6132,1.6684,3200.0],["1998-10-14",1.627,1.7373,1.627,1.7373,2800.0],["1998-10-15",1.7649,1.8752,1.7373,1.8476,15600.0],["1998-10-16",1.9304,1.9855,1.9304,1.9855,3600.0],["1998-10-19",1.9855,1.9855,1.9855,1.9855,0.0],["1998-10-20",2.0131,2.0958,1.9304,2.0958,8000.0],["1998-10-21",1.9855,2.0131,1.9855,2.0131,1200.0],["1998-10-22",1.9717,1.9717,1.7649,1.7649,9200.0],["1998-10-23",1.7649,1.7649,1.7373,1.7373,3200.0],["1998-10-26",1.7373,1.7373,1.7098,1.7167,7200.0],["1998-10-27",1.7098,1.7649,1.5995,1.7373,20000.0],["1998-10-28",1.7235,1.7649,1.6891,1.7098,6400.0],["1998-10-29",1.6891,1.696,1.6546,1.6822,18000.0],["1998-10-30",1.6546,1.6546,1.6546,1.6546,1600.0],["1998-11-02",1.7649,1.7649,1.6822,1.7098,14000.0],["1998-11-03",1.6684,1.6684,1.6546,1.6546,4000.0],["1998-11-04",1.627,1.7235,1.627,1.627,10800.0],["1998-11-05",1.6408,1.6408,1.627,1.627,6800.0],["1998-11-06",1.627,1.627,1.5995,1.6063,13600.0],["1998-11-09",1.5512,1.6546,1.5512,1.5581,14000.0],["1998-11-10",1.5581,1.5719,1.5443,1.5719,16000.0],["1998-11-11",1.5995,1.5995,1.5995,1.5995,1200.0],["1998-11-12",1.5443,1.5443,1.5443,1.5443,800.0],["1998-11-13",1.5443,1.5443,1.4891,1.4891,800.0],["1998-11-16",1.4891,1.4891,1.4891,1.4891,1200.0],["1998-11-17",1.4891,1.5719,1.4891,1.5719,3200.0],["1998-11-18",1.4891,1.5167,1.4891,1.4891,2000.0],["1998-11-19",1.4891,1.5995,1.434,1.5719,26000.0],["1998-11-20",1.6408,1.8752,1.6408,1.7373,32000.0],["1998-11-23",1.9304,1.9304,1.7787,1.7787,39600.0],["1998-11-24",1.7925,1.8476,1.7925,1.8476,14800.0],["1998-11-25",1.9028,1.9028,1.8476,1.9028,4400.0],["1998-11-27",1.7649,1.7649,1.7649,1.7649,800.0],["1998-11-30",1.8201,1.8201,1.8201,1.8201,800.0],["1998-12-01",1.8201,1.8201,1.7787,1.7787,4400.0],["1998-12-02",1.7787,1.7787,1.7649,1.7649,7600.0],["1998-12-03",1.6546,1.6546,1.6546,1.6546,1600.0],["1998-12-04",1.6546,1.7373,1.6546,1.7373,12000.0],["1998-12-07",1.6546,1.6546,1.6546,1.6546,400.0],["1998-12-08",1.6546,1.6546,1.6546,1.6546,8400.0],["1998-12-09",1.6546,1.6546,1.6546,1.6546,0.0],["1998-12-10",1.6546,1.7373,1.5994,1.6546,4000.0],["1998-12-11",1.6546,1.6546,1.6546,1.6546,0.0],["1998-12-14",1.6546,1.6684,1.6546,1.6684,32800.0],["1998-12-15",1.6546,1.6546,1.6546,1.6546,4400.0],["1998-12-16",1.6546,1.6546,1.6546,1.6546,400.0],["1998-12-17",1.6546,1.6546,1.6546,1.6546,0.0],["1998-12-18",1.6546,1.6546,1.6132,1.6132,5600.0],["1998-12-21",1.6132,1.6132,1.6132,1.6132,6000.0],["1998-12-22",1.6132,1.6132,1.6132,1.6132,1600.0],["1998-12-23",1.6132,1.6408,1.6132,1.627,23600.0],["1998-12-24",1.6132,1.6132,1.5581,1.5581,4000.0],["1998-12-28",1.627,1.627,1.5581,1.5581,10400.0],["1998-12-29",1.5581,1.5581,1.5581,1.5581,2400.0],["1998-12-30",1.5581,1.6546,1.5581,1.565,3600.0],["1998-12-31",1.565,1.565,1.565,1.565,2800.0],["1999-01-04",1.5581,1.5995,1.5581,1.5857,18400.0],["1999-01-05",1.5719,1.5995,1.5719,1.5719,3600.0],["1999-01-06",1.5719,1.5788,1.5719,1.5788,18000.0],["1999-01-07",1.5788,1.5788,1.5788,1.5788,0.0],["1999-01-08",1.5719,1.5995,1.5719,1.5719,12000.0],["1999-01-11",1.5719,1.5719,1.5719,1.5719,20800.0],["1999-01-12",1.5443,1.5719,1.5443,1.5443,6400.0],["1999-01-13",1.5443,1.5443,1.5443,1.5443,0.0],["1999-01-14",1.565,1.5719,1.565,1.5719,6000.0],["1999-01-15",1.565,1.5995,1.565,1.5719,7600.0],["1999-01-19",1.5443,1.565,1.5443,1.565,8000.0],["1999-01-20",1.5443,1.5443,1.5443,1.5443,2800.0],["1999-01-21",1.5443,1.5719,1.4616,1.5443,19200.0],["1999-01-22",1.5443,1.5443,1.5443,1.5443,0.0],["1999-01-25",1.5443,1.5443,1.5443,1.5443,400.0],["1999-01-26",1.5443,1.5995,1.5443,1.5995,5600.0],["1999-01-27",1.5995,1.5995,1.5443,1.5443,3600.0],["1999-01-28",1.5443,1.5719,1.5443,1.5719,20000.0],["1999-01-29",1.5443,1.5995,1.5443,1.5995,14000.0],["1999-02-01",1.5512,1.5512,1.5512,1.5512,800.0],["1999-02-02",1.5719,1.5719,1.4891,1.4891,26400.0],["1999-02-03",1.4891,1.4891,1.4891,1.4891,400.0],["1999-02-04",1.5167,1.5167,1.5167,1.5167,6400.0],["1999-02-05",1.5167,1.5167,1.5167,1.5167,5600.0],["1999-02-08",1.5167,1.5167,1.5167,1.5167,7600.0],["1999-02-09",1.5167,1.5167,1.5167,1.5167,0.0],["1999-02-10",1.4891,1.5926,1.4891,1.5167,21200.0],["1999-02-11",1.5167,1.5167,1.5167,1.5167,0.0],["1999-02-12",1.5167,1.5167,1.5167,1.5167,0.0],["1999-02-16",1.5305,1.5305,1.5305,1.5305,2800.0],["1999-02-17",1.5305,1.5305,1.5305,1.5305,0.0],["1999-02-18",1.5443,1.5926,1.5443,1.5857,10400.0],["1999-02-19",1.5995,1.5995,1.5995,1.5995,8400.0],["1999-02-22",1.5443,1.5443,1.5443,1.5443,400.0],["1999-02-23",1.5719,1.5719,1.5719,1.5719,800.0],["1999-02-24",1.5719,1.5719,1.5719,1.5719,2000.0],["1999-02-25",1.5443,1.5443,1.5443,1.5443,1200.0],["1999-02-26",1.5443,1.5443,1.5443,1.5443,800.0],["1999-03-01",1.5443,1.5719,1.5443,1.5443,3600.0],["1999-03-02",1.5443,1.5443,1.5443,1.5443,4000.0],["1999-03-03",1.5443,1.5443,1.5443,1.5443,0.0],["1999-03-04",1.5443,1.5443,1.5443,1.5443,0.0],["1999-03-05",1.5443,1.5443,1.5443,1.5443,0.0],["1999-03-08",1.5443,1.5719,1.5443,1.5443,14000.0],["1999-03-09",1.5581,1.5581,1.5581,1.5581,4000.0],["1999-03-10",1.5443,1.5443,1.5443,1.5443,3600.0],["1999-03-11",1.5581,1.5581,1.5581,1.5581,4000.0],["1999-03-12",1.5443,1.5581,1.5443,1.5581,12000.0],["1999-03-15",1.5443,1.5857,1.5443,1.5857,2400.0],["1999-03-16",1.5857,1.5857,1.5857,1.5857,0.0],["1999-03-17",1.5857,1.5857,1.5857,1.5857,0.0],["1999-03-18",1.5443,1.5581,1.5443,1.5581,20000.0],["1999-03-19",1.5443,1.5443,1.5443,1.5443,400.0],["1999-03-22",1.5443,1.5443,1.5443,1.5443,0.0],["1999-03-23",1.5443,1.5443,1.5443,1.5443,0.0],["1999-03-24",1.5443,1.5443,1.5443,1.5443,0.0],["1999-03-25",1.5443,1.5443,1.5443,1.5443,4000.0],["1999-03-26",1.5443,1.5443,1.5443,1.5443,0.0],["1999-03-29",1.5443,1.5443,1.5443,1.5443,3200.0],["1999-03-30",1.5443,1.5788,1.5443,1.5788,12000.0],["1999-03-31",1.5581,1.5581,1.5581,1.5581,37200.0],["1999-04-01",1.5581,1.5581,1.4891,1.4891,12800.0],["1999-04-05",1.4616,1.4616,1.3788,1.3857,12000.0],["1999-04-06",1.3857,1.4202,1.3788,1.3788,12000.0],["1999-04-07",1.4064,1.4547,1.4064,1.4478,18400.0],["1999-04-08",1.4064,1.4064,1.4064,1.4064,2000.0],["1999-04-09",1.4064,1.4064,1.4064,1.4064,400.0],["1999-04-12",1.4064,1.4064,1.4064,1.4064,0.0],["1999-04-13",1.4064,1.4064,1.4064,1.4064,5200.0],["1999-04-14",1.4064,1.4202,1.4064,1.4202,17600.0],["1999-04-15",1.4064,1.4133,1.4064,1.4133,12400.0],["1999-04-16",1.4064,1.434,1.4064,1.434,48000.0],["1999-04-19",1.434,1.4616,1.4202,1.4616,15600.0],["1999-04-20",1.4616,1.4616,1.4064,1.4616,1600.0],["1999-04-21",1.4616,1.4616,1.4616,1.4616,0.0],["1999-04-22",1.4064,1.4064,1.4064,1.4064,9200.0],["1999-04-23",1.4064,1.4064,1.4064,1.4064,0.0],["1999-04-26",1.4202,1.4202,1.4202,1.4202,8000.0],["1999-04-27",1.4064,1.4064,1.4064,1.4064,8000.0],["1999-04-28",1.4202,1.4202,1.4202,1.4202,19600.0],["1999-04-29",1.4202,1.4202,1.4202,1.4202,0.0],["1999-04-30",1.4064,1.4064,1.4064,1.4064,400.0],["1999-05-03",1.4064,1.4064,1.4064,1.4064,0.0],["1999-05-04",1.4202,1.4202,1.4202,1.4202,400.0],["1999-05-05",1.4202,1.4202,1.4202,1.4202,0.0],["1999-05-06",1.4064,1.4064,1.4064,1.4064,6400.0],["1999-05-07",1.434,1.434,1.434,1.434,12000.0],["1999-05-10",1.434,1.434,1.434,1.434,0.0],["1999-05-11",1.434,1.434,1.434,1.434,0.0],["1999-05-12",1.434,1.434,1.434,1.434,0.0],["1999-05-13",1.434,1.434,1.434,1.434,0.0],["1999-05-14",1.434,1.434,1.434,1.434,0.0],["1999-05-17",1.4616,1.4891,1.3788,1.434,6000.0],["1999-05-18",1.434,1.434,1.434,1.434,0.0],["1999-05-19",1.434,1.434,1.434,1.434,0.0],["1999-05-20",1.3788,1.3788,1.3788,1.3788,1600.0],["1999-05-21",1.3788,1.3788,1.3788,1.3788,0.0],["1999-05-24",1.3788,1.3788,1.3788,1.3788,400.0],["1999-05-25",1.3788,1.3788,1.3788,1.3788,0.0],["1999-05-26",1.3788,1.3788,1.3788,1.3788,0.0],["1999-05-27",1.3788,1.3788,1.3788,1.3788,0.0],["1999-05-28",1.3788,1.3926,1.3788,1.3926,1200.0],["1999-06-01",1.3926,1.3926,1.3926,1.3926,0.0],["1999-06-02",1.3926,1.3926,1.3926,1.3926,0.0],["1999-06-03",1.3926,1.3926,1.3926,1.3926,4400.0],["1999-06-04",1.3926,1.4133,1.3926,1.4133,4000.0],["1999-06-07",1.434,1.434,1.434,1.434,1200.0],["1999-06-08",1.4064,1.4064,1.4064,1.4064,4000.0],["1999-06-09",1.3788,1.434,1.3788,1.434,1600.0],["1999-06-10",1.4202,1.434,1.4064,1.434,11200.0],["1999-06-11",1.3788,1.4064,1.3788,1.4064,20000.0],["1999-06-14",1.4202,1.4202,1.4202,1.4202,400.0],["1999-06-15",1.434,1.434,1.434,1.434,1600.0],["1999-06-16",1.4271,1.4271,1.3788,1.3788,12000.0],["1999-06-17",1.4202,1.4202,1.4064,1.4064,4000.0],["1999-06-18",1.3857,1.3857,1.3857,1.3857,2800.0],["1999-06-21",1.3788,1.4202,1.3788,1.4202,2000.0],["1999-06-22",1.4202,1.4202,1.4202,1.4202,2000.0],["1999-06-23",1.3995,1.3995,1.3995,1.3995,800.0],["1999-06-24",1.4202,1.4202,1.4202,1.4202,2800.0],["1999-06-25",1.4202,1.4202,1.4202,1.4202,0.0],["1999-06-28",1.4202,1.4202,1.4202,1.4202,0.0],["1999-06-29",1.3926,1.3926,1.3926,1.3926,800.0],["1999-06-30",1.4202,1.4202,1.4202,1.4202,2400.0],["1999-07-01",1.3926,1.3926,1.3788,1.3926,11600.0],["1999-07-02",1.3926,1.3926,1.3926,1.3926,0.0],["1999-07-06",1.3926,1.3926,1.3926,1.3926,0.0],["1999-07-07",1.3926,1.4202,1.3926,1.4202,86400.0],["1999-07-08",1.4202,1.4202,1.4202,1.4202,2000.0],["1999-07-09",1.4064,1.4064,1.4064,1.4064,1200.0],["1999-07-12",1.3788,1.3788,1.3788,1.3788,1200.0],["1999-07-13",1.3788,1.3926,1.3788,1.3926,44000.0],["1999-07-14",1.3926,1.3926,1.3926,1.3926,0.0],["1999-07-15",1.3926,1.3926,1.3926,1.3926,0.0],["1999-07-16",1.3926,1.3926,1.3926,1.3926,0.0],["1999-07-19",1.3926,1.3926,1.3926,1.3926,0.0],["1999-07-20",1.4064,1.4064,1.4064,1.4064,4000.0],["1999-07-21",1.3926,1.3926,1.3926,1.3926,24000.0],["1999-07-22",1.3926,1.3926,1.3926,1.3926,400.0],["1999-07-23",1.3926,1.3926,1.3926,1.3926,0.0],["1999-07-26",1.4064,1.4064,1.3926,1.3926,22400.0],["1999-07-27",1.3926,1.3926,1.3788,1.3788,4800.0],["1999-07-28",1.3788,1.3788,1.3788,1.3788,0.0],["1999-07-29",1.3513,1.3513,1.3513,1.3513,800.0],["1999-07-30",1.3513,1.3513,1.3513,1.3513,0.0],["1999-08-02",1.3513,1.3513,1.3513,1.3513,0.0],["1999-08-03",1.3513,1.3513,1.3513,1.3513,0.0],["1999-08-04",1.3788,1.3788,1.3788,1.3788,2400.0],["1999-08-05",1.3788,1.3788,1.3375,1.3375,2000.0],["1999-08-06",1.3375,1.3375,1.3375,1.3375,0.0],["1999-08-09",1.3375,1.3375,1.3375,1.3375,400.0],["1999-08-10",1.3375,1.365,1.3375,1.365,8400.0],["1999-08-11",1.3788,1.3788,1.3788,1.3788,1600.0],["1999-08-12",1.3375,1.3375,1.3375,1.3375,2800.0],["1999-08-13",1.3375,1.365,1.3375,1.365,13200.0],["1999-08-16",1.3375,1.3788,1.3375,1.3788,3600.0],["1999-08-17",1.3375,1.3375,1.3375,1.3375,6400.0],["1999-08-18",1.3375,1.3375,1.3375,1.3375,0.0],["1999-08-19",1.3375,1.3375,1.3375,1.3375,0.0],["1999-08-20",1.3788,1.3788,1.3788,1.3788,4000.0],["1999-08-23",1.3788,1.3788,1.3719,1.3719,4000.0],["1999-08-24",1.3719,1.3719,1.3719,1.3719,5200.0],["1999-08-25",1.3788,1.3926,1.3788,1.3926,2800.0],["1999-08-26",1.4064,1.4064,1.4064,1.4064,2000.0],["1999-08-27",1.3788,1.4064,1.3788,1.4064,10800.0],["1999-08-30",1.4064,1.4064,1.4064,1.4064,8000.0],["1999-08-31",1.4064,1.4064,1.4064,1.4064,0.0],["1999-09-01",1.4064,1.4064,1.4064,1.4064,0.0],["1999-09-02",1.4064,1.4271,1.4064,1.4271,24000.0],["1999-09-03",1.4271,1.5857,1.4271,1.5857,65600.0],["1999-09-07",1.5995,1.6822,1.5995,1.6477,16400.0],["1999-09-08",1.6684,1.7098,1.6546,1.7098,4000.0],["1999-09-09",1.696,1.7098,1.696,1.7098,13600.0],["1999-09-10",1.6753,1.6822,1.6753,1.6822,3200.0],["1999-09-13",1.6822,1.6822,1.6822,1.6822,0.0],["1999-09-14",1.7098,1.7373,1.7098,1.7373,3200.0],["1999-09-15",1.7373,1.7373,1.7373,1.7373,800.0],["1999-09-16",1.6546,1.6684,1.6546,1.6684,3200.0],["1999-09-17",1.696,1.696,1.696,1.696,3200.0],["1999-09-20",1.696,1.696,1.696,1.696,0.0],["1999-09-21",1.6546,1.6546,1.6546,1.6546,4400.0],["1999-09-22",1.696,1.696,1.6546,1.6546,3600.0],["1999-09-23",1.6546,1.6546,1.6546,1.6546,0.0],["1999-09-24",1.696,1.696,1.696,1.696,1200.0],["1999-09-27",1.6546,1.6546,1.6546,1.6546,400.0],["1999-09-28",1.6546,1.6546,1.6546,1.6546,0.0],["1999-09-29",1.6546,1.6546,1.6546,1.6546,18800.0],["1999-09-30",1.6546,1.6684,1.5029,1.5029,45200.0],["1999-10-01",1.5029,1.5029,1.5029,1.5029,0.0],["1999-10-04",1.5443,1.6201,1.5305,1.5305,2000.0],["1999-10-05",1.5305,1.5305,1.5305,1.5305,6000.0],["1999-10-06",1.5305,1.5443,1.5305,1.5443,10000.0],["1999-10-07",1.5443,1.5443,1.5443,1.5443,400.0],["1999-10-08",1.5719,1.5719,1.5719,1.5719,1200.0],["1999-10-11",1.5719,1.5719,1.5719,1.5719,0.0],["1999-10-12",1.5857,1.5926,1.5857,1.5926,12800.0],["1999-10-13",1.5926,1.5926,1.5926,1.5926,0.0],["1999-10-14",1.5581,1.5581,1.5581,1.5581,4000.0],["1999-10-15",1.5581,1.5581,1.5581,1.5581,2000.0],["1999-10-18",1.6098,1.6098,1.5581,1.5581,1200.0],["1999-10-19",1.5719,1.5719,1.5719,1.5719,2800.0],["1999-10-20",1.5995,1.5995,1.5995,1.5995,8000.0],["1999-10-21",1.5995,1.5995,1.5995,1.5995,0.0],["1999-10-22",1.5719,1.5719,1.5719,1.5719,800.0],["1999-10-25",1.5719,1.5719,1.5581,1.5581,10400.0],["1999-10-26",1.5857,1.5857,1.5857,1.5857,10000.0],["1999-10-27",1.5788,1.5788,1.5788,1.5788,2000.0],["1999-10-28",1.5719,1.5719,1.5719,1.5719,400.0],["1999-10-29",1.5719,1.5719,1.5719,1.5719,800.0],["1999-11-01",1.565,1.565,1.565,1.565,1200.0],["1999-11-02",1.565,1.5719,1.565,1.5719,6400.0],["1999-11-03",1.5581,1.5581,1.5581,1.5581,5600.0],["1999-11-04",1.5581,1.5719,1.5581,1.5581,14000.0],["1999-11-05",1.5581,1.5581,1.5443,1.5443,2000.0],["1999-11-08",1.5167,1.5167,1.4754,1.5098,81600.0],["1999-11-09",1.5098,1.5098,1.5098,1.5098,0.0],["1999-11-10",1.5098,1.5098,1.5098,1.5098,0.0],["1999-11-11",1.5098,1.5098,1.5098,1.5098,0.0],["1999-11-12",1.5443,1.5443,1.496,1.496,30000.0],["1999-11-15",1.4891,1.4891,1.4891,1.4891,400.0],["1999-11-16",1.4891,1.4891,1.4891,1.4891,400.0],["1999-11-17",1.4616,1.4616,1.4616,1.4616,1200.0],["1999-11-18",1.5236,1.5236,1.5236,1.5236,2000.0],["1999-11-19",1.4891,1.5443,1.4891,1.5443,2000.0],["1999-11-22",1.4616,1.4891,1.4616,1.4891,48800.0],["1999-11-23",1.4891,1.4891,1.4891,1.4891,0.0],["1999-11-24",1.4616,1.4616,1.4616,1.4616,400.0],["1999-11-26",1.4616,1.4616,1.4616,1.4616,1600.0],["1999-11-29",1.4616,1.4616,1.4616,1.4616,0.0],["1999-11-30",1.4685,1.4685,1.4616,1.4633,23600.0],["1999-12-01",1.4633,1.4633,1.4633,1.4633,0.0],["1999-12-02",1.4616,1.5305,1.4616,1.5305,2800.0],["1999-12-03",1.5305,1.5305,1.4616,1.4616,7200.0],["1999-12-06",1.4616,1.4616,1.4616,1.4616,0.0],["1999-12-07",1.4616,1.4616,1.4616,1.4616,0.0],["1999-12-08",1.5305,1.5305,1.5115,1.5115,5200.0],["1999-12-09",1.5115,1.5115,1.5115,1.5115,0.0],["1999-12-10",1.4822,1.4822,1.4478,1.4478,3200.0],["1999-12-13",1.5029,1.5029,1.5029,1.5029,2000.0],["1999-12-14",1.5167,1.5167,1.5167,1.5167,800.0],["1999-12-15",1.4478,1.4478,1.4478,1.4478,400.0],["1999-12-16",1.4822,1.4822,1.434,1.434,15200.0],["1999-12-17",1.4616,1.4891,1.434,1.4891,38400.0],["1999-12-20",1.4754,1.5064,1.4754,1.5064,2800.0],["1999-12-21",1.5064,1.5064,1.5064,1.5064,0.0],["1999-12-22",1.4822,1.4822,1.4822,1.4822,2000.0],["1999-12-23",1.4822,1.4822,1.4822,1.4822,0.0],["1999-12-27",1.4822,1.4822,1.4822,1.4822,0.0],["1999-12-28",1.4409,1.4409,1.4409,1.4409,4000.0],["1999-12-29",1.4409,1.4409,1.4409,1.4409,1200.0],["1999-12-30",1.4409,1.4409,1.4409,1.4409,1600.0],["1999-12-31",1.4409,1.4409,1.4409,1.4409,0.0],["2000-01-03",1.4409,1.4409,1.4409,1.4409,0.0],["2000-01-04",1.4409,1.4616,1.434,1.4616,26400.0],["2000-01-05",1.4616,1.4616,1.4616,1.4616,0.0],["2000-01-06",1.434,1.434,1.434,1.434,800.0],["2000-01-07",1.434,1.434,1.434,1.434,0.0],["2000-01-10",1.434,1.434,1.434,1.434,400.0],["2000-01-11",1.434,1.434,1.434,1.434,2800.0],["2000-01-12",1.434,1.434,1.434,1.434,7600.0],["2000-01-13",1.434,1.434,1.434,1.434,0.0],["2000-01-14",1.434,1.4478,1.434,1.4478,31200.0],["2000-01-18",1.4478,1.4478,1.4478,1.4478,0.0],["2000-01-19",1.434,1.434,1.434,1.434,400.0],["2000-01-20",1.434,1.434,1.434,1.434,0.0],["2000-01-21",1.434,1.434,1.434,1.434,5200.0],["2000-01-24",1.434,1.434,1.434,1.434,800.0],["2000-01-25",1.434,1.434,1.434,1.434,3200.0],["2000-01-26",1.434,1.4616,1.434,1.434,23600.0],["2000-01-27",1.434,1.434,1.434,1.434,4000.0],["2000-01-28",1.434,1.434,1.434,1.434,0.0],["2000-01-31",1.4478,1.4478,1.4478,1.4478,4800.0],["2000-02-01",1.434,1.434,1.434,1.434,10800.0],["2000-02-02",1.434,1.434,1.434,1.434,1600.0],["2000-02-03",1.434,1.434,1.434,1.434,0.0],["2000-02-04",1.4478,1.4478,1.434,1.4478,9600.0],["2000-02-07",1.434,1.4478,1.4202,1.434,130000.0],["2000-02-08",1.4616,1.4616,1.434,1.434,42400.0],["2000-02-09",1.4064,1.4598,1.4064,1.4478,22000.0],["2000-02-10",1.4616,1.4616,1.4478,1.4478,8400.0],["2000-02-11",1.4478,1.4478,1.4478,1.4478,0.0],["2000-02-14",1.4478,1.4478,1.4478,1.4478,0.0],["2000-02-15",1.4478,1.4478,1.4478,1.4478,0.0],["2000-02-16",1.4271,1.4271,1.4271,1.4271,3200.0],["2000-02-17",1.4202,1.434,1.4202,1.434,18400.0],["2000-02-18",1.434,1.434,1.434,1.434,0.0],["2000-02-22",1.434,1.434,1.434,1.434,0.0],["2000-02-23",1.4202,1.4202,1.4064,1.4064,12800.0],["2000-02-24",1.4064,1.4064,1.4064,1.4064,4400.0],["2000-02-25",1.4064,1.4064,1.4064,1.4064,0.0],["2000-02-28",1.4064,1.4064,1.4064,1.4064,0.0],["2000-02-29",1.4064,1.4271,1.4064,1.4271,12000.0],["2000-03-01",1.4271,1.4271,1.4219,1.4219,10800.0],["2000-03-02",1.4064,1.4064,1.4064,1.4064,1600.0],["2000-03-03",1.4271,1.5443,1.4271,1.5391,11200.0],["2000-03-06",1.5719,1.627,1.5443,1.627,18800.0],["2000-03-07",1.5788,1.6167,1.4754,1.4754,6000.0],["2000-03-08",1.5995,1.5995,1.5995,1.5995,800.0],["2000-03-09",1.5995,1.5995,1.5995,1.5995,0.0],["2000-03-10",1.496,1.496,1.496,1.496,400.0],["2000-03-13",1.4891,1.4891,1.4891,1.4891,400.0],["2000-03-14",1.4616,1.5443,1.4616,1.5443,2000.0],["2000-03-15",1.4754,1.4754,1.4754,1.4754,1200.0],["2000-03-16",1.4754,1.4754,1.4754,1.4754,0.0],["2000-03-17",1.4754,1.4754,1.4754,1.4754,0.0],["2000-03-20",1.4754,1.4754,1.4754,1.4754,400.0],["2000-03-21",1.4754,1.4754,1.4754,1.4754,0.0],["2000-03-22",1.4754,1.4754,1.4754,1.4754,0.0],["2000-03-23",1.4891,1.4891,1.4891,1.4891,3200.0],["2000-03-24",1.4891,1.4891,1.4891,1.4891,400.0],["2000-03-27",1.4822,1.4822,1.4754,1.4754,2800.0],["2000-03-28",1.4891,1.4891,1.4891,1.4891,400.0],["2000-03-29",1.4754,1.5995,1.4754,1.5995,19600.0],["2000-03-30",1.5995,1.5995,1.5995,1.5995,0.0],["2000-03-31",1.4409,1.4891,1.4409,1.4891,6400.0],["2000-04-03",1.4409,1.5029,1.4409,1.4478,14400.0],["2000-04-04",1.4409,1.4409,1.4409,1.4409,3200.0],["2000-04-05",1.5167,1.5977,1.434,1.4409,8800.0],["2000-04-06",1.4409,1.4891,1.4409,1.4891,800.0],["2000-04-07",1.5443,1.5926,1.4891,1.5926,8400.0],["2000-04-10",1.5719,1.5719,1.5719,1.5719,1200.0],["2000-04-11",1.5719,1.5719,1.5719,1.5719,0.0],["2000-04-12",1.4891,1.4891,1.4891,1.4891,4000.0],["2000-04-13",1.4891,1.4891,1.4891,1.4891,8400.0],["2000-04-14",1.4891,1.4891,1.4891,1.4891,0.0],["2000-04-17",1.4409,1.4616,1.4409,1.4616,8400.0],["2000-04-18",1.4478,1.4478,1.4478,1.4478,800.0],["2000-04-19",1.4478,1.515,1.4478,1.515,5200.0],["2000-04-20",1.515,1.515,1.515,1.515,0.0],["2000-04-24",1.5098,1.515,1.5098,1.5098,8400.0],["2000-04-25",1.4409,1.4409,1.4409,1.4409,1600.0],["2000-04-26",1.5098,1.5702,1.4409,1.4409,18800.0],["2000-04-27",1.4409,1.4409,1.4409,1.4409,23600.0],["2000-04-28",1.4409,1.4409,1.4409,1.4409,0.0],["2000-05-01",1.5426,1.5426,1.5426,1.5426,1200.0],["2000-05-02",1.5443,1.5443,1.5443,1.5443,2400.0],["2000-05-03",1.5719,1.5995,1.5202,1.5202,4000.0],["2000-05-04",1.5167,1.5202,1.5167,1.5202,1200.0],["2000-05-05",1.5202,1.5202,1.4409,1.4409,6400.0],["2000-05-08",1.4409,1.4409,1.4409,1.4409,800.0],["2000-05-09",1.4409,1.4409,1.4409,1.4409,0.0],["2000-05-10",1.4409,1.4409,1.4409,1.4409,2400.0],["2000-05-11",1.4409,1.4409,1.4409,1.4409,0.0],["2000-05-12",1.4409,1.4409,1.4409,1.4409,0.0],["2000-05-15",1.4409,1.4409,1.4409,1.4409,0.0],["2000-05-16",1.4409,1.4409,1.4409,1.4409,0.0],["2000-05-17",1.4409,1.4409,1.4409,1.4409,0.0],["2000-05-18",1.4409,1.4409,1.4409,1.4409,0.0],["2000-05-19",1.4409,1.4409,1.4409,1.4409,0.0],["2000-05-22",1.4409,1.4409,1.4409,1.4409,0.0],["2000-05-23",1.4891,1.4891,1.4478,1.4478,6400.0],["2000-05-24",1.4754,1.5029,1.4754,1.5029,10400.0],["2000-05-25",1.5443,1.5443,1.5443,1.5443,400.0],["2000-05-26",1.5443,1.5443,1.5443,1.5443,0.0],["2000-05-30",1.5443,1.5443,1.5443,1.5443,0.0],["2000-05-31",1.5443,1.5443,1.5443,1.5443,0.0],["2000-06-01",1.5443,1.5443,1.5443,1.5443,1600.0],["2000-06-02",1.5443,1.5443,1.5443,1.5443,0.0],["2000-06-05",1.5443,1.5443,1.5443,1.5443,0.0],["2000-06-06",1.5443,1.5443,1.5443,1.5443,2000.0],["2000-06-07",1.496,1.496,1.4478,1.4478,16800.0],["2000-06-08",1.4478,1.4478,1.4478,1.4478,0.0],["2000-06-09",1.4478,1.4478,1.4478,1.4478,0.0],["2000-06-12",1.4478,1.4478,1.4478,1.4478,0.0],["2000-06-13",1.4891,1.4891,1.4891,1.4891,3600.0],["2000-06-14",1.4616,1.4616,1.434,1.434,10000.0],["2000-06-15",1.4478,1.4478,1.4478,1.4478,8000.0],["2000-06-16",1.4478,1.4478,1.4478,1.4478,0.0],["2000-06-19",1.4478,1.4478,1.4478,1.4478,5200.0],["2000-06-20",1.434,1.4616,1.4064,1.4202,82400.0],["2000-06-21",1.4202,1.4271,1.4202,1.4202,19200.0],["2000-06-22",1.434,1.434,1.4202,1.4202,20800.0],["2000-06-23",1.4064,1.4064,1.4064,1.4064,1600.0],["2000-06-26",1.4064,1.4064,1.4064,1.4064,800.0],["2000-06-27",1.4064,1.4202,1.4064,1.4064,12000.0],["2000-06-28",1.4064,1.4064,1.4064,1.4064,0.0],["2000-06-29",1.4064,1.4064,1.4064,1.4064,0.0],["2000-06-30",1.4064,1.4064,1.4064,1.4064,0.0],["2000-07-03",1.4064,1.4064,1.4064,1.4064,0.0],["2000-07-05",1.434,1.434,1.4323,1.4323,6000.0],["2000-07-06",1.4891,1.4891,1.4891,1.4891,10400.0],["2000-07-07",1.4891,1.4891,1.4891,1.4891,0.0],["2000-07-10",1.3788,1.3788,1.3788,1.3788,800.0],["2000-07-11",1.3788,1.3788,1.3788,1.3788,0.0],["2000-07-12",1.3788,1.4891,1.3788,1.4891,1600.0],["2000-07-13",1.4891,1.4891,1.4891,1.4891,1600.0],["2000-07-14",1.4891,1.4891,1.4891,1.4891,0.0],["2000-07-17",1.4064,1.4064,1.365,1.3719,1200.0],["2000-07-18",1.3719,1.3719,1.3719,1.3719,0.0],["2000-07-19",1.4064,1.4064,1.4064,1.4064,2800.0],["2000-07-20",1.4478,1.4478,1.4478,1.4478,9600.0],["2000-07-21",1.4478,1.4478,1.4478,1.4478,0.0],["2000-07-24",1.4478,1.4478,1.4478,1.4478,0.0],["2000-07-25",1.4064,1.4064,1.4064,1.4064,6400.0],["2000-07-26",1.4202,1.4202,1.4202,1.4202,7600.0],["2000-07-27",1.4202,1.4202,1.4202,1.4202,0.0],["2000-07-28",1.4202,1.4202,1.4202,1.4202,0.0],["2000-07-31",1.4202,1.4202,1.4202,1.4202,0.0],["2000-08-01",1.4064,1.4064,1.4064,1.4064,16000.0],["2000-08-02",1.4202,1.4202,1.4064,1.4064,5200.0],["2000-08-03",1.4064,1.4064,1.4064,1.4064,0.0],["2000-08-04",1.4064,1.434,1.4064,1.4064,29600.0],["2000-08-07",1.3926,1.4064,1.3926,1.4064,800.0],["2000-08-08",1.365,1.4064,1.365,1.4064,4000.0],["2000-08-09",1.4064,1.4064,1.4064,1.4064,20800.0],["2000-08-10",1.4064,1.4064,1.4064,1.4064,0.0],["2000-08-11",1.3788,1.3788,1.365,1.365,6400.0],["2000-08-14",1.365,1.365,1.365,1.365,0.0],["2000-08-15",1.365,1.365,1.365,1.365,0.0],["2000-08-16",1.365,1.365,1.365,1.365,0.0],["2000-08-17",1.365,1.365,1.365,1.365,0.0],["2000-08-18",1.365,1.365,1.365,1.365,3600.0],["2000-08-21",1.365,1.365,1.365,1.365,0.0],["2000-08-22",1.365,1.365,1.365,1.365,400.0],["2000-08-23",1.365,1.365,1.365,1.365,0.0],["2000-08-24",1.365,1.365,1.365,1.365,0.0],["2000-08-25",1.365,1.365,1.365,1.365,0.0],["2000-08-28",1.365,1.365,1.365,1.365,0.0],["2000-08-29",1.365,1.365,1.365,1.365,0.0],["2000-08-30",1.365,1.365,1.365,1.365,4800.0],["2000-08-31",1.365,1.3719,1.3375,1.3719,29200.0],["2000-09-01",1.3719,1.3719,1.3719,1.3719,12000.0],["2000-09-05",1.3719,1.3719,1.3719,1.3719,0.0],["2000-09-06",1.3513,1.3513,1.3513,1.3513,800.0],["2000-09-07",1.3513,1.3513,1.3513,1.3513,0.0],["2000-09-08",1.3926,1.3926,1.3513,1.3513,9600.0],["2000-09-11",1.3513,1.3513,1.3513,1.3513,0.0],["2000-09-12",1.3513,1.3513,1.3513,1.3513,0.0],["2000-09-13",1.3513,1.3513,1.3513,1.3513,0.0],["2000-09-14",1.3513,1.3513,1.3513,1.3513,0.0],["2000-09-15",1.365,1.365,1.3513,1.3513,14000.0],["2000-09-18",1.365,1.365,1.365,1.365,20000.0],["2000-09-19",1.365,1.365,1.365,1.365,0.0],["2000-09-20",1.3237,1.3237,1.2961,1.2961,4800.0],["2000-09-21",1.2961,1.2961,1.2961,1.2961,0.0],["2000-09-22",1.2961,1.2961,1.2961,1.2961,0.0],["2000-09-25",1.3237,1.3237,1.3237,1.3237,800.0],["2000-09-26",1.3237,1.3237,1.3237,1.3237,0.0],["2000-09-27",1.3237,1.3237,1.3237,1.3237,800.0],["2000-09-28",1.3237,1.3237,1.3237,1.3237,0.0],["2000-09-29",1.3237,1.3237,1.3237,1.3237,400.0],["2000-10-02",1.3237,1.3237,1.3237,1.3237,0.0],["2000-10-03",1.365,1.365,1.3237,1.3513,166400.0],["2000-10-04",1.3513,1.3926,1.3513,1.3926,70000.0],["2000-10-05",1.365,1.365,1.365,1.365,400.0],["2000-10-06",1.4064,1.4064,1.4064,1.4064,10400.0],["2000-10-09",1.4064,1.4064,1.4064,1.4064,0.0],["2000-10-10",1.4202,1.4202,1.4202,1.4202,1200.0],["2000-10-11",1.3788,1.3788,1.3788,1.3788,1200.0],["2000-10-12",1.4202,1.4202,1.4202,1.4202,800.0],["2000-10-13",1.3926,1.4064,1.3926,1.4064,24000.0],["2000-10-16",1.4064,1.4064,1.4064,1.4064,0.0],["2000-10-17",1.4064,1.4064,1.4064,1.4064,0.0],["2000-10-18",1.4064,1.4064,1.4064,1.4064,0.0],["2000-10-19",1.4064,1.4064,1.4064,1.4064,0.0],["2000-10-20",1.4064,1.4064,1.4064,1.4064,0.0],["2000-10-23",1.4064,1.4064,1.4064,1.4064,0.0],["2000-10-24",1.4064,1.4064,1.4064,1.4064,0.0],["2000-10-25",1.4064,1.4064,1.4064,1.4064,0.0],["2000-10-26",1.434,1.434,1.434,1.434,1200.0],["2000-10-27",1.434,1.434,1.434,1.434,0.0],["2000-10-30",1.434,1.434,1.434,1.434,800.0],["2000-10-31",1.434,1.434,1.434,1.434,0.0],["2000-11-01",1.434,1.434,1.434,1.434,0.0],["2000-11-02",1.434,1.4616,1.434,1.4616,8800.0],["2000-11-03",1.4478,1.4616,1.434,1.4616,13600.0],["2000-11-06",1.4616,1.4616,1.4616,1.4616,0.0],["2000-11-07",1.4891,1.5994,1.4754,1.5305,20400.0],["2000-11-08",1.5305,1.5305,1.5305,1.5305,400.0],["2000-11-09",1.5305,1.5305,1.5305,1.5305,0.0],["2000-11-10",1.5443,1.5443,1.5167,1.5443,56400.0],["2000-11-13",1.5305,1.5305,1.4891,1.5029,59200.0],["2000-11-14",1.4891,1.4891,1.4891,1.4891,4400.0],["2000-11-15",1.4891,1.4891,1.4891,1.4891,0.0],["2000-11-16",1.5167,1.5167,1.5167,1.5167,2400.0],["2000-11-17",1.5167,1.5167,1.5167,1.5167,0.0],["2000-11-20",1.5167,1.5167,1.5167,1.5167,0.0],["2000-11-21",1.5443,1.5443,1.5443,1.5443,800.0],["2000-11-22",1.5443,1.5443,1.5443,1.5443,0.0],["2000-11-24",1.5443,1.5443,1.5443,1.5443,0.0],["2000-11-27",1.5443,1.5443,1.5443,1.5443,0.0],["2000-11-28",1.5443,1.5443,1.5443,1.5443,0.0],["2000-11-29",1.5443,1.5443,1.5443,1.5443,0.0],["2000-11-30",1.5443,1.5443,1.5443,1.5443,800.0],["2000-12-01",1.5443,1.5581,1.5443,1.5581,14800.0],["2000-12-04",1.5374,1.5374,1.5374,1.5374,400.0],["2000-12-05",1.5374,1.5374,1.5374,1.5374,0.0],["2000-12-06",1.5374,1.5374,1.5374,1.5374,0.0],["2000-12-07",1.5857,1.5857,1.5857,1.5857,2000.0],["2000-12-08",1.5305,1.5305,1.5305,1.5305,800.0],["2000-12-11",1.5305,1.5305,1.5305,1.5305,6000.0],["2000-12-12",1.5581,1.5719,1.5581,1.5719,18000.0],["2000-12-13",1.5719,1.5719,1.5719,1.5719,0.0],["2000-12-14",1.5719,1.5719,1.5719,1.5719,0.0],["2000-12-15",1.5581,1.5581,1.5305,1.5305,4800.0],["2000-12-18",1.5098,1.5305,1.5098,1.5167,116800.0],["2000-12-19",1.5167,1.5167,1.5167,1.5167,0.0],["2000-12-20",1.5167,1.5167,1.5167,1.5167,0.0],["2000-12-21",1.5167,1.5167,1.5167,1.5167,2400.0],["2000-12-22",1.5167,1.5167,1.5029,1.5029,1200.0],["2000-12-26",1.5029,1.5029,1.5029,1.5029,0.0],["2000-12-27",1.5029,1.5029,1.5029,1.5029,1200.0],["2000-12-28",1.5029,1.5029,1.5029,1.5029,3200.0],["2000-12-29",1.5029,1.5029,1.434,1.4891,16400.0],["2001-01-02",1.4754,1.4754,1.4754,1.4754,1200.0],["2001-01-03",1.4754,1.5167,1.4754,1.5167,31200.0],["2001-01-04",1.4891,1.4891,1.4754,1.4754,11200.0],["2001-01-05",1.4754,1.4754,1.4754,1.4754,0.0],["2001-01-08",1.4754,1.4754,1.4754,1.4754,0.0],["2001-01-09",1.4754,1.4754,1.4754,1.4754,0.0],["2001-01-10",1.5029,1.5029,1.5029,1.5029,6400.0],["2001-01-11",1.5029,1.5029,1.5029,1.5029,0.0],["2001-01-12",1.5167,1.5167,1.5167,1.5167,8000.0],["2001-01-16",1.5443,1.5857,1.5426,1.5512,37600.0],["2001-01-17",1.5857,1.5857,1.5857,1.5857,800.0],["2001-01-18",1.5443,1.565,1.5443,1.565,2000.0],["2001-01-19",1.565,1.565,1.565,1.565,0.0],["2001-01-22",1.5443,1.5443,1.5443,1.5443,3200.0],["2001-01-23",1.5857,1.5857,1.5857,1.5857,3200.0],["2001-01-24",1.5857,1.5857,1.5857,1.5857,0.0],["2001-01-25",1.5305,1.5305,1.5305,1.5305,8000.0],["2001-01-26",1.5305,1.5305,1.5305,1.5305,0.0],["2001-01-29",1.5305,1.5305,1.5305,1.5305,0.0],["2001-01-30",1.5581,1.5581,1.5581,1.5581,1200.0],["2001-01-31",1.5857,1.5857,1.5857,1.5857,800.0],["2001-02-01",1.5443,1.5581,1.5443,1.5581,14000.0],["2001-02-02",1.5857,1.5857,1.5857,1.5857,800.0],["2001-02-05",1.5857,1.5857,1.5857,1.5857,0.0],["2001-02-06",1.5857,1.5857,1.5857,1.5857,0.0],["2001-02-07",1.5857,1.5857,1.5857,1.5857,0.0],["2001-02-08",1.5857,1.5857,1.5857,1.5857,4800.0],["2001-02-09",1.5719,1.5719,1.5719,1.5719,400.0],["2001-02-12",1.5719,1.5719,1.5719,1.5719,0.0],["2001-02-13",1.5719,1.5857,1.5719,1.5719,2800.0],["2001-02-14",1.5719,1.6132,1.5305,1.6132,6000.0],["2001-02-15",1.6132,1.6132,1.6132,1.6132,0.0],["2001-02-16",1.6132,1.6132,1.6132,1.6132,0.0],["2001-02-20",1.6132,1.6132,1.6132,1.6132,0.0],["2001-02-21",1.6132,1.6132,1.6132,1.6132,0.0],["2001-02-22",1.6132,1.6132,1.6132,1.6132,0.0],["2001-02-23",1.6132,1.6132,1.6132,1.6132,0.0],["2001-02-26",1.6132,1.6132,1.6132,1.6132,0.0],["2001-02-27",1.6132,1.6132,1.6132,1.6132,800.0],["2001-02-28",1.6132,1.6132,1.6132,1.6132,0.0],["2001-03-01",1.6132,1.6132,1.6132,1.6132,0.0],["2001-03-02",1.6132,1.6132,1.6132,1.6132,0.0],["2001-03-05",1.6132,1.6132,1.6132,1.6132,0.0],["2001-03-06",1.5374,1.5512,1.4822,1.4891,22000.0],["2001-03-07",1.5305,1.5305,1.5305,1.5305,3200.0],["2001-03-08",1.5443,1.5443,1.5443,1.5443,400.0],["2001-03-09",1.5443,1.5443,1.5443,1.5443,0.0],["2001-03-12",1.5443,1.5443,1.5443,1.5443,0.0],["2001-03-13",1.5443,1.5443,1.5443,1.5443,0.0],["2001-03-14",1.5443,1.5443,1.5443,1.5443,2000.0],["2001-03-15",1.5443,1.5443,1.5443,1.5443,0.0],["2001-03-16",1.5236,1.5236,1.5236,1.5236,1600.0],["2001-03-19",1.5167,1.5167,1.5167,1.5167,7600.0],["2001-03-20",1.5167,1.5167,1.5167,1.5167,20000.0],["2001-03-21",1.5167,1.5167,1.5167,1.5167,0.0],["2001-03-22",1.5029,1.5167,1.5029,1.5167,3600.0],["2001-03-23",1.5236,1.5236,1.5236,1.5236,2000.0],["2001-03-26",1.5236,1.5236,1.5236,1.5236,0.0],["2001-03-27",1.5305,1.5305,1.5305,1.5305,400.0],["2001-03-28",1.5236,1.5443,1.5236,1.5443,16000.0],["2001-03-29",1.5443,1.5443,1.5443,1.5443,0.0],["2001-03-30",1.5443,1.5443,1.5443,1.5443,0.0],["2001-04-02",1.5443,1.5443,1.5443,1.5443,0.0],["2001-04-03",1.5167,1.5167,1.5167,1.5167,400.0],["2001-04-04",1.5167,1.5167,1.5167,1.5167,0.0],["2001-04-05",1.5305,1.5305,1.5305,1.5305,8000.0],["2001-04-06",1.5719,1.5719,1.5719,1.5719,4000.0],["2001-04-09",1.5432,1.5443,1.5432,1.5432,16400.0],["2001-04-10",1.5432,1.5432,1.5432,1.5432,0.0],["2001-04-11",1.5432,1.5432,1.5432,1.5432,0.0],["2001-04-12",1.5333,1.5333,1.5333,1.5333,4400.0],["2001-04-16",1.5333,1.5333,1.5333,1.5333,0.0],["2001-04-17",1.5829,1.5829,1.5829,1.5829,400.0],["2001-04-18",1.5829,1.5829,1.5829,1.5829,0.0],["2001-04-19",1.5443,1.5575,1.5443,1.5575,12000.0],["2001-04-20",1.5333,1.5333,1.5333,1.5333,400.0],["2001-04-23",1.5333,1.5333,1.5333,1.5333,0.0],["2001-04-24",1.5443,1.5829,1.5333,1.5829,52000.0],["2001-04-25",1.5829,1.5994,1.5829,1.5829,52400.0],["2001-04-26",1.6215,1.6215,1.6215,1.6215,4000.0],["2001-04-27",1.6215,1.6215,1.6215,1.6215,0.0],["2001-04-30",1.6215,1.6215,1.6215,1.6215,0.0],["2001-05-01",1.6215,1.6215,1.6215,1.6215,0.0],["2001-05-02",1.627,1.6314,1.627,1.6314,3600.0],["2001-05-03",1.5829,1.6105,1.5829,1.5995,6000.0],["2001-05-04",1.616,1.6381,1.5994,1.6381,23200.0],["2001-05-07",1.6381,1.6381,1.6381,1.6381,0.0],["2001-05-08",1.6381,1.6381,1.6381,1.6381,0.0],["2001-05-09",1.6381,1.6381,1.6381,1.6381,0.0],["2001-05-10",1.6381,1.6381,1.6381,1.6381,0.0],["2001-05-11",1.616,1.6546,1.616,1.6546,800.0],["2001-05-14",1.6546,1.6546,1.6546,1.6546,1200.0],["2001-05-15",1.6546,1.6546,1.6546,1.6546,0.0],["2001-05-16",1.6546,1.6546,1.6546,1.6546,0.0],["2001-05-17",1.6546,1.6546,1.6546,1.6546,0.0],["2001-05-18",1.6546,1.6546,1.6546,1.6546,0.0],["2001-05-21",1.6546,1.6546,1.6546,1.6546,400.0],["2001-05-22",1.6546,1.6546,1.6546,1.6546,5200.0],["2001-05-23",1.6546,1.6546,1.6546,1.6546,0.0],["2001-05-24",1.6546,1.6546,1.6546,1.6546,4000.0],["2001-05-25",1.6656,1.7098,1.6656,1.7098,4400.0],["2001-05-29",1.6667,1.6667,1.6667,1.6667,2400.0],["2001-05-30",1.7539,1.7649,1.7539,1.7649,1200.0],["2001-05-31",1.7649,1.7649,1.7649,1.7649,0.0],["2001-06-01",1.7649,1.7649,1.7649,1.7649,0.0],["2001-06-04",1.7649,1.7693,1.7649,1.7693,8000.0],["2001-06-05",1.787,1.809,1.787,1.809,8400.0],["2001-06-06",1.8201,1.9745,1.8201,1.9745,4800.0],["2001-06-07",1.9855,1.9855,1.9855,1.9855,1600.0],["2001-06-08",1.9855,2.1653,1.9844,2.1653,18000.0],["2001-06-11",2.0958,2.2282,2.0958,2.2282,2400.0],["2001-06-12",2.2282,2.2282,2.2282,2.2282,0.0],["2001-06-13",2.2282,2.2282,2.2282,2.2282,0.0],["2001-06-14",2.2282,2.2282,2.2282,2.2282,0.0],["2001-06-15",2.2282,2.2282,2.2282,2.2282,0.0],["2001-06-18",2.0683,2.0958,2.0683,2.0958,8800.0],["2001-06-19",2.0683,2.0683,2.0517,2.0517,8800.0],["2001-06-20",2.0186,2.0186,2.0186,2.0186,1200.0],["2001-06-21",2.0186,2.0186,2.0131,2.0131,4400.0],["2001-06-22",1.9921,1.9921,1.8697,1.9304,12800.0],["2001-06-25",1.8752,1.8752,1.8609,1.8609,2800.0],["2001-06-26",1.8609,1.8609,1.8366,1.8366,2800.0],["2001-06-27",1.8752,1.8918,1.8752,1.8918,2800.0],["2001-06-28",1.8752,1.8752,1.8752,1.8752,6400.0],["2001-06-29",1.8752,1.8752,1.8752,1.8752,0.0],["2001-07-02",1.8807,1.991,1.8807,1.991,6400.0],["2001-07-03",1.9083,1.9083,1.9083,1.9083,1200.0],["2001-07-05",1.9083,1.9083,1.9083,1.9083,0.0],["2001-07-06",1.9083,1.9083,1.9083,1.9083,0.0],["2001-07-09",1.9083,1.9083,1.9083,1.9083,0.0],["2001-07-10",1.991,1.991,1.991,1.991,800.0],["2001-07-11",1.9899,1.9899,1.9789,1.9789,800.0],["2001-07-12",2.0076,2.0131,2.0076,2.0131,10400.0],["2001-07-13",2.0683,2.0683,2.0683,2.0683,1200.0],["2001-07-16",2.0407,2.0407,2.0407,2.0407,4800.0],["2001-07-17",2.0407,2.0738,2.0407,2.0738,21200.0],["2001-07-18",2.0793,2.0958,2.0793,2.0958,6400.0],["2001-07-19",2.0958,2.1069,2.0683,2.1069,6400.0],["2001-07-20",2.0958,2.1069,2.0407,2.1069,10400.0],["2001-07-23",2.1069,2.1069,2.1069,2.1069,0.0],["2001-07-24",2.1344,2.1344,2.1344,2.1344,1200.0],["2001-07-25",2.1455,2.1455,2.1455,2.1455,800.0],["2001-07-26",2.1455,2.1455,2.1455,2.1455,400.0],["2001-07-27",2.1455,2.1455,2.1455,2.1455,0.0],["2001-07-30",2.1455,2.1455,2.1455,2.1455,0.0],["2001-07-31",2.1455,2.1455,2.1455,2.1455,800.0],["2001-08-01",2.1499,2.1499,2.1499,2.1499,400.0],["2001-08-02",2.1499,2.1499,2.1499,2.1499,0.0],["2001-08-03",2.1499,2.162,2.1499,2.162,2400.0],["2001-08-06",2.0583,2.1344,2.0583,2.1344,10000.0],["2001-08-07",2.0958,2.0958,2.0958,2.0958,1200.0],["2001-08-08",2.0958,2.0958,2.0958,2.0958,0.0],["2001-08-09",2.1344,2.1344,2.1344,2.1344,800.0],["2001-08-10",2.1344,2.1344,2.1344,2.1344,0.0],["2001-08-13",2.1234,2.1234,2.1234,2.1234,5200.0],["2001-08-14",2.1389,2.151,2.1389,2.151,12000.0],["2001-08-15",2.0473,2.0473,2.0473,2.0473,1200.0],["2001-08-16",2.0473,2.0473,2.0473,2.0473,0.0],["2001-08-17",2.0473,2.0473,2.0473,2.0473,0.0],["2001-08-20",2.0473,2.0473,2.0473,2.0473,0.0],["2001-08-21",2.0473,2.0473,2.0473,2.0473,0.0],["2001-08-22",2.151,2.3054,2.151,2.2061,5200.0],["2001-08-23",2.2061,2.2061,2.2061,2.2061,0.0],["2001-08-24",2.1344,2.151,2.1344,2.151,12000.0],["2001-08-27",2.151,2.151,2.151,2.151,0.0],["2001-08-28",2.1565,2.1565,2.1565,2.1565,2000.0],["2001-08-29",2.1069,2.1234,2.1069,2.1069,13200.0],["2001-08-30",2.1069,2.1069,2.1069,2.1069,0.0],["2001-08-31",2.0848,2.0958,2.0782,2.0782,46400.0],["2001-09-04",2.0473,2.1069,2.0473,2.0694,8800.0],["2001-09-05",2.0694,2.0958,2.0683,2.0958,2000.0],["2001-09-06",2.0958,2.0958,2.0958,2.0958,0.0],["2001-09-07",2.0429,2.0429,2.0429,2.0429,2800.0],["2001-09-10",2.0429,2.1234,2.0429,2.0683,4000.0],["2001-09-17",2.0407,2.0407,2.0407,2.0407,400.0],["2001-09-18",2.0407,2.0958,2.0407,2.0958,800.0],["2001-09-19",2.0958,2.0958,2.0958,2.0958,0.0],["2001-09-20",2.0958,2.0958,2.0958,2.0958,0.0],["2001-09-21",2.0958,2.0958,2.0958,2.0958,0.0],["2001-09-24",2.0958,2.0958,2.0958,2.0958,0.0],["2001-09-25",2.0958,2.0958,2.0958,2.0958,0.0],["2001-09-26",2.0407,2.0407,1.9955,2.0396,15200.0],["2001-09-27",1.9579,1.9579,1.9579,1.9579,11200.0],["2001-09-28",1.9855,1.9855,1.9579,1.9579,5600.0],["2001-10-01",1.9579,1.9579,1.9579,1.9579,0.0],["2001-10-02",2.0407,2.0958,2.0186,2.0683,18000.0],["2001-10-03",2.1234,2.2392,2.1234,2.2337,49200.0],["2001-10-04",2.2503,2.2613,2.2061,2.2128,48000.0],["2001-10-05",2.2061,2.2061,2.2061,2.2061,400.0],["2001-10-08",2.2061,2.2061,2.2061,2.2061,0.0],["2001-10-09",2.2061,2.2061,2.2061,2.2061,0.0],["2001-10-10",2.2723,2.2723,2.2723,2.2723,1600.0],["2001-10-11",2.2723,2.2723,2.2723,2.2723,0.0],["2001-10-12",2.2723,2.2723,2.2723,2.2723,0.0],["2001-10-15",2.2723,2.2723,2.2723,2.2723,400.0],["2001-10-16",2.2061,2.3098,2.1521,2.3098,45200.0],["2001-10-17",2.3098,2.3716,2.3098,2.3142,26800.0],["2001-10-18",2.151,2.1841,1.9921,2.0958,18800.0],["2001-10-19",2.0263,2.0263,2.0263,2.0263,800.0],["2001-10-22",2.151,2.151,2.151,2.151,2000.0],["2001-10-23",2.1786,2.1786,2.1786,2.1786,2800.0],["2001-10-24",2.151,2.151,2.151,2.151,4000.0],["2001-10-25",2.1576,2.1576,2.0958,2.1234,39200.0],["2001-10-26",2.098,2.098,2.098,2.098,800.0],["2001-10-29",2.098,2.098,2.098,2.098,0.0],["2001-10-30",2.151,2.2061,2.151,2.2061,4400.0],["2001-10-31",2.205,2.205,2.205,2.205,400.0],["2001-11-01",2.205,2.205,2.205,2.205,0.0],["2001-11-02",2.205,2.205,2.205,2.205,0.0],["2001-11-05",2.0969,2.1896,2.0969,2.1896,7200.0],["2001-11-06",2.2006,2.2006,2.2006,2.2006,2000.0],["2001-11-07",2.2006,2.2006,2.2006,2.2006,0.0],["2001-11-08",2.205,2.3164,2.205,2.3164,14800.0],["2001-11-09",2.2613,2.3164,2.2613,2.3164,1200.0],["2001-11-12",2.2337,2.3164,2.1786,2.3164,2800.0],["2001-11-13",2.3275,2.3716,2.3275,2.3385,15200.0],["2001-11-14",2.3385,2.3385,2.3385,2.3385,0.0],["2001-11-15",2.3716,2.3716,2.3716,2.3716,2000.0],["2001-11-16",2.3716,2.3716,2.3716,2.3716,800.0],["2001-11-19",2.3826,2.3826,2.3826,2.3826,2400.0],["2001-11-20",2.3881,2.4819,2.3881,2.4819,8000.0],["2001-11-21",2.4543,2.4764,2.4543,2.4764,4400.0],["2001-11-23",2.4819,2.4985,2.4819,2.4985,800.0],["2001-11-26",2.5371,2.6253,2.5371,2.5426,61600.0],["2001-11-27",2.5426,2.5922,2.5426,2.5801,15600.0],["2001-11-28",2.5812,2.5812,2.5371,2.5371,13600.0],["2001-11-29",2.5371,2.5371,2.5371,2.5371,0.0],["2001-11-30",2.5812,2.7577,2.5812,2.7577,7200.0],["2001-12-03",2.7566,2.7566,2.6297,2.633,33600.0],["2001-12-04",2.5977,2.6981,2.5977,2.6694,36800.0],["2001-12-05",2.6694,2.6694,2.5922,2.6683,22400.0],["2001-12-06",2.6694,2.6694,2.6694,2.6694,400.0],["2001-12-07",2.6088,2.6694,2.6088,2.6694,8400.0],["2001-12-10",2.6694,2.6694,2.6088,2.6088,22400.0],["2001-12-11",2.6694,2.6694,2.6694,2.6694,400.0],["2001-12-12",2.6694,2.7025,2.6694,2.7025,42000.0],["2001-12-13",2.6694,2.6694,2.6694,2.6694,9600.0],["2001-12-14",2.6694,2.6694,2.6694,2.6694,0.0],["2001-12-17",2.6694,2.6694,2.6694,2.6694,0.0],["2001-12-18",2.6694,2.7522,2.6694,2.6694,10400.0],["2001-12-19",2.6474,2.6474,2.6419,2.6474,20400.0],["2001-12-20",2.6088,2.6088,2.6088,2.6088,5600.0],["2001-12-21",2.6463,2.6463,2.5922,2.6198,204000.0],["2001-12-24",2.6363,2.6474,2.6363,2.6474,1200.0],["2001-12-26",2.6308,2.6308,2.6308,2.6308,3200.0],["2001-12-27",2.6308,2.6308,2.6308,2.6308,400.0],["2001-12-28",2.6308,2.6308,2.6308,2.6308,0.0],["2001-12-31",2.6474,2.729,2.6474,2.729,2800.0],["2002-01-02",2.7577,2.7577,2.7577,2.7577,800.0],["2002-01-03",2.7599,2.7599,2.7599,2.7599,1600.0],["2002-01-04",2.7599,2.7599,2.7599,2.7599,0.0],["2002-01-07",2.7047,2.7169,2.6441,2.7169,6400.0],["2002-01-08",2.7202,2.9231,2.7202,2.9231,14000.0],["2002-01-09",2.9507,2.9617,2.9121,2.9231,22000.0],["2002-01-10",2.9452,3.0886,2.9452,3.0886,37600.0],["2002-01-11",3.0875,3.0875,3.0334,3.0334,14000.0],["2002-01-14",3.061,3.061,3.0003,3.0003,9200.0],["2002-01-15",2.9893,2.9893,2.965,2.9673,16000.0],["2002-01-16",2.9673,2.9673,2.9673,2.9673,400.0],["2002-01-17",2.9673,3.0334,2.9562,2.9783,23600.0],["2002-01-18",2.9783,3.0059,2.965,3.0048,6000.0],["2002-01-22",2.9242,3.0048,2.9242,3.0048,1200.0],["2002-01-23",2.986,3.0334,2.986,3.0334,2000.0],["2002-01-24",2.9893,3.0059,2.9893,3.0059,4000.0],["2002-01-25",2.986,2.986,2.9651,2.9651,2400.0],["2002-01-28",2.9662,2.9662,2.9309,2.9309,12000.0],["2002-01-29",2.9562,2.9728,2.9342,2.9507,6400.0],["2002-01-30",2.9717,2.9717,2.8239,2.9231,18800.0],["2002-01-31",2.8415,2.9386,2.8415,2.9231,6000.0],["2002-02-01",2.9485,2.9783,2.9485,2.9783,15600.0],["2002-02-04",2.9772,2.9783,2.9772,2.9783,1200.0],["2002-02-05",2.9121,2.9783,2.9121,2.9573,7600.0],["2002-02-06",2.9573,2.9573,2.9573,2.9573,0.0],["2002-02-07",2.9231,2.9231,2.9231,2.9231,1200.0],["2002-02-08",2.9772,2.9783,2.9176,2.9772,2800.0],["2002-02-11",2.9783,3.0886,2.9772,2.9783,91600.0],["2002-02-12",2.9783,2.9783,2.9231,2.9231,10000.0],["2002-02-13",2.9176,2.9783,2.9176,2.9783,11600.0],["2002-02-14",2.9761,2.9761,2.89,2.89,3600.0],["2002-02-15",2.9783,2.9783,2.9783,2.9783,2800.0],["2002-02-19",2.89,3.0334,2.89,3.0334,25200.0],["2002-02-20",3.0323,3.0334,2.9783,3.0334,37200.0],["2002-02-21",3.0445,3.1029,3.0445,3.1029,14800.0],["2002-02-22",3.0996,3.1713,3.0996,3.1713,4400.0],["2002-02-25",3.1713,3.1757,3.0897,3.1757,48400.0],["2002-02-26",3.072,3.1437,3.061,3.1029,5600.0],["2002-02-27",3.1437,3.1658,3.0886,3.1658,29600.0],["2002-02-28",3.1713,3.1824,3.1713,3.1824,3600.0],["2002-03-01",3.3644,3.8056,3.3478,3.5684,50800.0],["2002-03-04",3.585,3.6346,3.5574,3.628,85600.0],["2002-03-05",3.607,3.6401,3.585,3.6401,11600.0],["2002-03-06",3.639,3.7052,3.6291,3.7052,62800.0],["2002-03-07",3.7063,3.7063,3.6556,3.6622,14400.0],["2002-03-08",3.6401,3.6732,3.6401,3.6401,56400.0],["2002-03-11",3.6401,3.6401,3.6126,3.6401,21200.0],["2002-03-12",3.6677,3.6677,3.5739,3.6622,4800.0],["2002-03-13",3.6831,3.7504,3.575,3.7504,18000.0],["2002-03-14",3.7229,4.0803,3.7229,3.8751,52800.0],["2002-03-15",4.0361,4.0372,3.8023,4.0262,20800.0],["2002-03-18",3.7526,4.0262,3.7526,3.9986,14400.0],["2002-03-19",4.0361,4.0361,3.9269,3.971,8400.0],["2002-03-20",3.949,3.9821,3.9269,3.971,18000.0],["2002-03-21",3.9269,3.9269,3.6677,3.7725,18000.0],["2002-03-22",3.6512,3.8552,3.6512,3.8332,17200.0],["2002-03-25",3.7615,3.8387,3.7504,3.8387,87200.0],["2002-03-26",3.8387,3.8387,3.7725,3.7725,6800.0],["2002-03-27",3.8707,3.8773,3.778,3.8751,13200.0],["2002-03-28",3.8607,3.8607,3.8497,3.8596,7600.0],["2002-04-01",3.7901,3.8607,3.789,3.8596,12400.0],["2002-04-02",3.9016,3.9016,3.7946,3.8607,10800.0],["2002-04-03",3.8552,3.8607,3.842,3.8607,15200.0],["2002-04-04",3.9104,3.9104,3.8607,3.8607,5600.0],["2002-04-05",3.8982,3.9159,3.8607,3.9159,33200.0],["2002-04-08",3.9435,3.9545,3.9291,3.9545,18000.0],["2002-04-09",3.9666,3.9821,3.96,3.96,19200.0],["2002-04-10",3.9699,3.9931,3.938,3.9931,38000.0],["2002-04-11",3.971,3.9986,3.971,3.971,11600.0],["2002-04-12",3.971,3.971,3.9545,3.9699,7200.0],["2002-04-15",3.971,3.9821,3.9159,3.9159,13600.0],["2002-04-16",3.9104,3.9104,3.8607,3.8607,5200.0],["2002-04-17",3.8883,4.0262,3.8607,4.0262,11600.0],["2002-04-18",4.0648,4.0648,4.0538,4.0538,6000.0],["2002-04-19",4.0394,4.0593,4.0262,4.0593,14800.0],["2002-04-22",4.0372,4.0372,3.96,3.96,9600.0],["2002-04-23",3.971,3.971,3.971,3.971,1200.0],["2002-04-24",3.971,3.971,3.9159,3.9369,6400.0],["2002-04-25",3.9049,3.9049,3.7229,3.9049,6800.0],["2002-04-26",3.778,3.8607,3.6401,3.6512,7200.0],["2002-04-29",3.6401,3.6423,3.3092,3.607,27600.0],["2002-04-30",3.5905,3.6357,3.5905,3.6357,3600.0],["2002-05-01",3.6611,3.7394,3.6611,3.7118,5600.0],["2002-05-02",3.7173,3.7173,3.7173,3.7173,800.0],["2002-05-03",3.7173,3.7173,3.7173,3.7173,400.0],["2002-05-06",3.7162,3.8276,3.7162,3.8276,5600.0],["2002-05-07",3.8277,3.9137,3.8277,3.9137,1600.0],["2002-05-08",3.9137,3.9137,3.9137,3.9137,0.0],["2002-05-09",3.8883,3.8883,3.8387,3.8387,2800.0],["2002-05-10",3.9148,4.1641,3.5298,4.0703,9200.0],["2002-05-13",4.163,4.4399,4.1365,4.2744,33600.0],["2002-05-14",4.1917,4.2788,4.1089,4.1089,12000.0],["2002-05-15",4.1089,4.2799,4.0814,4.2192,14000.0],["2002-05-16",4.0538,4.2126,4.0262,4.2126,2400.0],["2002-05-17",4.0825,4.0825,4.0825,4.0825,800.0],["2002-05-20",4.2126,4.2137,4.1144,4.2082,16400.0],["2002-05-21",4.12,4.1354,4.0814,4.0825,14800.0],["2002-05-22",4.1244,4.1244,4.0262,4.0262,6000.0],["2002-05-23",4.1321,4.1784,4.0692,4.1784,3200.0],["2002-05-24",4.0273,4.0825,3.8629,4.0549,30000.0],["2002-05-28",4.1365,4.1365,3.9159,4.1089,11600.0],["2002-05-29",3.9821,4.0792,3.9821,4.0792,6800.0],["2002-05-30",4.0549,4.0549,4.0549,4.0549,800.0],["2002-05-31",3.9821,3.9821,3.7835,3.7835,11200.0],["2002-06-03",3.7736,3.8387,3.7229,3.7504,8000.0],["2002-06-04",3.7229,3.7229,3.5784,3.5784,17600.0],["2002-06-05",3.5795,3.7394,3.5784,3.682,48000.0],["2002-06-06",3.5309,3.5309,3.2596,3.5188,21600.0],["2002-06-07",3.4206,3.532,3.3247,3.5298,10400.0],["2002-06-10",3.4471,3.5155,3.4471,3.5155,2800.0],["2002-06-11",3.4747,3.5563,3.4482,3.4482,12400.0],["2002-06-12",3.4482,3.4747,3.3434,3.4747,2000.0],["2002-06-13",3.3103,3.4471,3.3103,3.4471,1600.0],["2002-06-14",3.3644,3.3644,3.3644,3.3644,4400.0],["2002-06-17",3.4195,3.5618,3.3368,3.5618,2400.0],["2002-06-18",3.4592,3.4603,3.3754,3.4603,7200.0],["2002-06-19",3.3247,3.4173,3.3092,3.3533,29200.0],["2002-06-20",3.3533,3.4857,3.2265,3.4294,27600.0],["2002-06-21",3.3213,3.3213,3.3213,3.3213,3200.0],["2002-06-24",3.3699,3.3699,3.2772,3.2772,7600.0],["2002-06-25",3.2673,3.3092,3.168,3.2408,10000.0],["2002-06-26",3.2408,3.2408,3.2408,3.2408,0.0],["2002-06-27",3.1603,3.2419,3.1603,3.2419,1600.0],["2002-06-28",3.2971,3.4173,3.2816,3.3092,9200.0],["2002-07-01",3.2055,3.3026,3.168,3.168,7200.0],["2002-07-02",3.1691,3.1879,3.0886,3.1437,22800.0],["2002-07-03",3.1471,3.2938,3.1471,3.1471,9200.0],["2002-07-05",3.1471,3.1471,3.1471,3.1471,0.0],["2002-07-08",3.2916,3.2949,3.2916,3.2949,4400.0],["2002-07-09",3.1713,3.3092,3.1515,3.3092,2800.0],["2002-07-10",3.3092,3.3092,3.2221,3.2221,1200.0],["2002-07-11",3.0853,3.0886,3.0356,3.0445,26800.0],["2002-07-12",3.0875,3.0875,3.0831,3.0864,10400.0],["2002-07-15",3.0026,3.0875,2.9408,2.9783,12800.0],["2002-07-16",3.0875,3.0875,3.0875,3.0875,400.0],["2002-07-17",3.0875,3.0875,3.0875,3.0875,6800.0],["2002-07-18",3.0853,3.0853,3.0853,3.0853,800.0],["2002-07-19",2.9242,3.0875,2.8305,3.0875,6800.0],["2002-07-22",2.8239,2.9783,2.8239,2.9783,3600.0],["2002-07-23",2.9783,2.9783,2.8404,2.975,12000.0],["2002-07-24",2.7908,2.9728,2.7687,2.9231,8400.0],["2002-07-25",2.9231,2.9231,2.9231,2.9231,0.0],["2002-07-26",2.7577,3.0776,2.7577,3.0776,18000.0],["2002-07-29",2.8691,3.0765,2.8691,3.0765,4000.0],["2002-07-30",3.0765,3.0765,2.8911,2.9783,4800.0],["2002-07-31",2.8018,2.9728,2.8018,2.9728,1200.0],["2002-08-01",2.9728,2.9728,2.9728,2.9728,0.0],["2002-08-02",2.9651,2.9651,2.9651,2.9651,400.0],["2002-08-05",2.8051,2.8978,2.804,2.804,16800.0],["2002-08-06",2.7665,2.8139,2.7665,2.8139,1200.0],["2002-08-07",2.8139,2.815,2.8128,2.8139,19600.0],["2002-08-08",2.8139,2.8139,2.8128,2.8128,11200.0],["2002-08-09",2.8128,2.8128,2.8128,2.8128,0.0],["2002-08-12",2.8128,2.8139,2.7102,2.7577,32000.0],["2002-08-13",2.7588,2.7852,2.7588,2.7852,13200.0],["2002-08-14",2.7786,2.8073,2.761,2.761,35200.0],["2002-08-15",2.761,2.761,2.761,2.761,0.0],["2002-08-16",2.7577,2.7797,2.7356,2.7356,36000.0],["2002-08-19",2.7025,2.7036,2.6749,2.6749,20800.0],["2002-08-20",2.676,2.676,2.6749,2.6749,800.0],["2002-08-21",2.6749,2.6749,2.6749,2.6749,0.0],["2002-08-22",2.686,2.7113,2.686,2.7113,7200.0],["2002-08-23",2.7632,2.7632,2.7577,2.7577,17200.0],["2002-08-26",2.7632,2.7632,2.7632,2.7632,400.0],["2002-08-27",2.7786,2.8117,2.7786,2.7797,7600.0],["2002-08-28",2.8095,2.8095,2.7687,2.7687,2400.0],["2002-08-29",2.8051,2.8128,2.8051,2.8117,3600.0],["2002-08-30",2.761,2.7632,2.7577,2.7577,5200.0],["2002-09-03",2.8161,2.8338,2.7577,2.7577,6400.0],["2002-09-04",2.7588,2.7588,2.7577,2.7577,11600.0],["2002-09-05",2.7135,2.7135,2.7135,2.7135,2000.0],["2002-09-06",2.7136,2.7136,2.708,2.708,14800.0],["2002-09-09",2.7025,2.7169,2.6915,2.6915,9600.0],["2002-09-10",2.8205,2.8205,2.6639,2.7577,12000.0],["2002-09-11",2.7577,2.7577,2.7577,2.7577,0.0],["2002-09-12",2.6694,2.6694,2.6639,2.6639,3200.0],["2002-09-13",2.6639,2.6639,2.6088,2.6088,4000.0],["2002-09-16",2.7466,2.9176,2.7466,2.8018,5600.0],["2002-09-17",2.6584,2.6584,2.6363,2.6363,2000.0],["2002-09-18",2.6363,2.7444,2.5812,2.7444,14000.0],["2002-09-19",2.6165,2.7444,2.5812,2.5812,4800.0],["2002-09-20",2.5812,2.7003,2.5812,2.7003,1600.0],["2002-09-23",2.6463,2.6463,2.6463,2.6463,400.0],["2002-09-24",2.5702,2.6407,2.5702,2.6407,40400.0],["2002-09-25",2.5922,2.5922,2.5922,2.5922,3200.0],["2002-09-26",2.6474,2.6474,2.6198,2.6198,13600.0],["2002-09-27",2.6198,2.6198,2.6198,2.6198,0.0],["2002-09-30",2.6198,2.6198,2.5922,2.6198,1600.0],["2002-10-01",2.6198,2.7025,2.6198,2.7025,38400.0],["2002-10-02",2.7025,2.7135,2.6363,2.7025,4000.0],["2002-10-03",2.7301,2.9617,2.7301,2.7367,49600.0],["2002-10-04",2.7632,2.7632,2.7025,2.7135,13200.0],["2002-10-07",2.7025,2.7025,2.6474,2.6474,5600.0],["2002-10-08",2.6474,2.6474,2.526,2.5922,29200.0],["2002-10-09",2.5922,2.5922,2.5922,2.5922,6400.0],["2002-10-10",2.5371,2.5922,2.5371,2.5922,12400.0],["2002-10-11",2.6485,2.7577,2.6485,2.6529,7600.0],["2002-10-14",2.8106,2.8106,2.8106,2.8106,400.0],["2002-10-15",2.7025,2.7742,2.7025,2.7742,5200.0],["2002-10-16",2.6749,2.7301,2.6749,2.7301,7200.0],["2002-10-17",2.676,2.7025,2.6529,2.6529,26400.0],["2002-10-18",2.6529,2.6529,2.6529,2.6529,0.0],["2002-10-21",2.6749,2.6749,2.6363,2.6363,14400.0],["2002-10-22",2.6363,2.6363,2.6363,2.6363,0.0],["2002-10-23",2.6363,2.6363,2.6363,2.6363,0.0],["2002-10-24",2.6363,2.6363,2.6363,2.6363,0.0],["2002-10-25",2.6584,2.6584,2.6584,2.6584,2000.0],["2002-10-28",2.6584,2.6584,2.6584,2.6584,0.0],["2002-10-29",2.6584,2.6584,2.6584,2.6584,0.0],["2002-10-30",2.5977,2.5977,2.5371,2.5371,118400.0],["2002-10-31",2.6032,2.6407,2.6032,2.6407,24800.0],["2002-11-01",2.6463,2.6463,2.6463,2.6463,800.0],["2002-11-04",2.5944,2.5944,2.5944,2.5944,800.0],["2002-11-05",2.6054,2.6054,2.6054,2.6054,400.0],["2002-11-06",2.6054,2.6054,2.6054,2.6054,0.0],["2002-11-07",2.6121,2.6474,2.6121,2.6474,3200.0],["2002-11-08",2.6474,2.6474,2.6474,2.6474,0.0],["2002-11-11",2.6562,2.6562,2.6474,2.6474,5600.0],["2002-11-12",2.6474,2.6474,2.6474,2.6474,0.0],["2002-11-13",2.6474,2.6474,2.6474,2.6474,0.0],["2002-11-14",2.6121,2.6121,2.6121,2.6121,800.0],["2002-11-15",2.611,2.611,2.611,2.611,4400.0],["2002-11-18",2.611,2.611,2.611,2.611,0.0],["2002-11-19",2.6286,2.6297,2.6286,2.6297,800.0],["2002-11-20",2.6275,2.6308,2.6253,2.6308,22800.0],["2002-11-21",2.6032,2.6474,2.6032,2.6474,3600.0],["2002-11-22",2.7003,2.7003,2.7003,2.7003,400.0],["2002-11-25",2.7014,2.7025,2.6992,2.6992,2800.0],["2002-11-26",2.6694,2.6694,2.6694,2.6694,400.0],["2002-11-27",2.6749,2.9176,2.6749,2.8845,20000.0],["2002-11-29",2.9209,2.9209,2.7676,2.7676,1200.0],["2002-12-02",2.7654,2.8867,2.7654,2.8845,6400.0],["2002-12-03",2.879,2.879,2.879,2.879,8800.0],["2002-12-04",2.8911,2.8911,2.8283,2.8283,2000.0],["2002-12-05",2.8283,2.8283,2.8283,2.8283,0.0],["2002-12-06",2.8283,2.8283,2.8283,2.8283,0.0],["2002-12-09",2.7742,2.8062,2.7742,2.8018,4000.0],["2002-12-10",2.8018,2.8018,2.8018,2.8018,0.0],["2002-12-11",2.7886,2.7886,2.7886,2.7886,400.0],["2002-12-12",2.7886,2.7886,2.7875,2.7875,3200.0],["2002-12-13",2.7875,2.7875,2.7875,2.7875,0.0],["2002-12-16",2.7941,2.8018,2.7687,2.7687,34800.0],["2002-12-17",2.7974,2.8051,2.7974,2.8051,1600.0],["2002-12-18",2.7963,2.7963,2.7963,2.7963,1600.0],["2002-12-19",2.7963,2.7963,2.7963,2.7963,2000.0],["2002-12-20",2.7963,2.7963,2.7963,2.7963,400.0],["2002-12-23",2.7808,2.8073,2.7808,2.7808,2000.0],["2002-12-24",2.7808,2.7808,2.7808,2.7808,0.0],["2002-12-26",2.7908,2.8073,2.7908,2.8073,1600.0],["2002-12-27",2.7819,2.7841,2.7709,2.7775,3600.0],["2002-12-30",2.7753,2.7797,2.7742,2.7797,20800.0],["2002-12-31",2.7753,2.7753,2.6474,2.6496,16400.0],["2003-01-02",2.6474,2.6474,2.6474,2.6474,1600.0],["2003-01-03",2.6474,2.6474,2.6474,2.6474,0.0],["2003-01-06",2.7003,2.7003,2.7003,2.7003,800.0],["2003-01-07",2.7003,2.7003,2.7003,2.7003,0.0],["2003-01-08",2.6893,2.6893,2.6749,2.6749,3200.0],["2003-01-09",2.6749,2.6749,2.6749,2.6749,2800.0],["2003-01-10",2.6827,2.686,2.676,2.676,1600.0],["2003-01-13",2.6749,2.6749,2.6749,2.6749,400.0],["2003-01-14",2.6749,2.6749,2.6749,2.6749,3200.0],["2003-01-15",2.6672,2.7356,2.6672,2.7356,25600.0],["2003-01-16",2.7356,2.7356,2.7356,2.7356,0.0],["2003-01-17",2.8669,3.0919,2.7908,2.868,11600.0],["2003-01-21",2.8459,2.8459,2.8459,2.8459,800.0],["2003-01-22",2.8272,3.1217,2.8172,3.0257,7600.0],["2003-01-23",3.0257,3.0257,3.0257,3.0257,0.0],["2003-01-24",3.0334,3.0334,3.0334,3.0334,2400.0],["2003-01-27",3.0048,3.0665,2.8956,2.9893,45200.0],["2003-01-28",2.9937,2.9937,2.9937,2.9937,800.0],["2003-01-29",2.9937,2.9937,2.9937,2.9937,0.0],["2003-01-30",2.9662,2.9662,2.7091,2.7091,7600.0],["2003-01-31",2.7422,2.7577,2.697,2.7577,45200.0],["2003-02-03",2.7488,2.7488,2.5988,2.7466,5200.0],["2003-02-04",2.7588,2.7588,2.6805,2.6805,2000.0],["2003-02-05",2.6805,2.6805,2.6805,2.6805,0.0],["2003-02-06",2.6805,2.6805,2.6805,2.6805,0.0],["2003-02-07",2.6584,2.6595,2.6584,2.6595,8400.0],["2003-02-10",2.7113,2.7113,2.6595,2.6904,12400.0],["2003-02-11",2.6606,2.7047,2.6584,2.6915,51200.0],["2003-02-12",2.6595,2.6694,2.6474,2.6694,19200.0],["2003-02-13",2.6694,2.6694,2.6694,2.6694,0.0],["2003-02-14",2.6474,2.6474,2.6474,2.6474,4000.0],["2003-02-18",2.6474,2.6683,2.6474,2.6683,5600.0],["2003-02-19",2.6683,2.6683,2.6683,2.6683,0.0],["2003-02-20",2.6683,2.6683,2.6683,2.6683,0.0],["2003-02-21",2.6341,2.6926,2.6242,2.6474,40000.0],["2003-02-24",2.6474,2.6474,2.6474,2.6474,0.0],["2003-02-25",2.6474,2.6474,2.6474,2.6474,0.0],["2003-02-26",2.6474,2.6474,2.6474,2.6474,0.0],["2003-02-27",2.6407,2.6407,2.5922,2.6021,5200.0],["2003-02-28",2.6352,2.6904,2.6198,2.6253,24400.0],["2003-03-03",2.6198,2.6319,2.6198,2.6319,10800.0],["2003-03-04",2.6143,2.6352,2.5779,2.5779,40800.0],["2003-03-05",2.5646,2.5724,2.3716,2.4455,21600.0],["2003-03-06",2.4543,2.4543,2.3881,2.3937,34400.0],["2003-03-07",2.3881,2.3992,2.3881,2.3881,18000.0],["2003-03-10",2.4036,2.4334,2.4036,2.4334,800.0],["2003-03-11",2.4444,2.4444,2.4268,2.4444,4400.0],["2003-03-12",2.4367,2.4367,2.4367,2.4367,1200.0],["2003-03-13",2.4367,2.4367,2.4367,2.4367,0.0],["2003-03-14",2.4367,2.4367,2.387,2.387,3200.0],["2003-03-17",2.4003,2.4455,2.4003,2.4157,2400.0],["2003-03-18",2.4488,2.4521,2.4488,2.4521,1600.0],["2003-03-19",2.4764,2.5095,2.4764,2.4852,5200.0],["2003-03-20",2.515,2.515,2.4863,2.5095,2400.0],["2003-03-21",2.5315,2.5834,2.5117,2.5117,4800.0],["2003-03-24",2.5172,2.526,2.5117,2.526,6000.0],["2003-03-25",2.5117,2.5117,2.5117,2.5117,1200.0],["2003-03-26",2.5205,2.5271,2.5205,2.5271,800.0],["2003-03-27",2.5437,2.5437,2.5437,2.5437,800.0],["2003-03-28",2.5437,2.5437,2.5437,2.5437,0.0],["2003-03-31",2.5117,2.5117,2.5117,2.5117,800.0],["2003-04-01",2.526,2.5812,2.526,2.5812,6800.0],["2003-04-02",2.5657,2.5657,2.5657,2.5657,400.0],["2003-04-03",2.5657,2.5657,2.5657,2.5657,0.0],["2003-04-04",2.5657,2.5657,2.5657,2.5657,0.0],["2003-04-07",2.5657,2.5657,2.5657,2.5657,0.0],["2003-04-08",2.5657,2.5657,2.5657,2.5657,0.0],["2003-04-09",2.5812,2.6066,2.5702,2.5702,1200.0],["2003-04-10",2.5702,2.5702,2.5702,2.5702,0.0],["2003-04-11",2.6055,2.6055,2.5856,2.5856,800.0],["2003-04-14",2.5503,2.5503,2.526,2.526,3200.0],["2003-04-15",2.5095,2.5095,2.5095,2.5095,400.0],["2003-04-16",2.5095,2.5095,2.4819,2.4819,4800.0],["2003-04-17",2.4819,2.4819,2.4268,2.4598,58000.0],["2003-04-21",2.4268,2.4268,2.333,2.3606,2800.0],["2003-04-22",2.3573,2.4047,2.3573,2.3738,7600.0],["2003-04-23",2.3716,2.3716,2.3716,2.3716,400.0],["2003-04-24",2.3716,2.3716,2.3716,2.3716,0.0],["2003-04-25",2.3716,2.3716,2.3716,2.3716,0.0],["2003-04-28",2.4598,2.4598,2.4598,2.4598,400.0],["2003-04-29",2.4996,2.4996,2.4996,2.4996,800.0],["2003-04-30",2.4996,2.4996,2.4996,2.4996,0.0],["2003-05-01",2.5646,2.6088,2.526,2.6088,3200.0],["2003-05-02",2.6088,2.6088,2.5856,2.5856,800.0],["2003-05-05",2.6088,2.6088,2.6088,2.6088,400.0],["2003-05-06",2.6363,2.6639,2.6363,2.6639,1600.0],["2003-05-07",2.6904,2.6915,2.6904,2.6904,1600.0],["2003-05-08",2.7191,2.7191,2.7191,2.7191,400.0],["2003-05-09",2.7191,2.9121,2.7191,2.9121,5200.0],["2003-05-12",2.8117,2.8669,2.8062,2.8669,2000.0],["2003-05-13",2.8845,2.8845,2.8845,2.8845,400.0],["2003-05-14",2.8603,2.8933,2.8603,2.8933,1200.0],["2003-05-15",2.879,2.879,2.7908,2.7908,2800.0],["2003-05-16",2.7577,2.7577,2.7411,2.7411,800.0],["2003-05-19",2.7577,2.7577,2.6474,2.6474,13200.0],["2003-05-20",2.6805,2.8205,2.6805,2.7191,9200.0],["2003-05-21",2.6915,2.6915,2.6198,2.6198,14000.0],["2003-05-22",2.6198,2.6716,2.5922,2.6716,6400.0],["2003-05-23",2.5988,2.6143,2.5922,2.6143,2000.0],["2003-05-27",2.5944,2.6099,2.5944,2.6099,800.0],["2003-05-28",2.6165,2.8239,2.6165,2.8239,1600.0],["2003-05-29",2.8239,2.8239,2.6507,2.6507,1200.0],["2003-05-30",2.8051,2.8569,2.6474,2.6474,10000.0],["2003-06-02",2.7025,2.7025,2.6474,2.6749,30800.0],["2003-06-03",2.7025,2.9342,2.7025,2.8724,12000.0],["2003-06-04",2.7797,2.8625,2.7797,2.8536,12000.0],["2003-06-05",2.8459,2.8459,2.836,2.836,6400.0],["2003-06-06",2.8349,2.8459,2.8283,2.8459,5200.0],["2003-06-09",2.8459,2.8459,2.8459,2.8459,0.0],["2003-06-10",2.8426,2.8426,2.7908,2.8205,2000.0],["2003-06-11",2.8205,2.8205,2.8205,2.8205,0.0],["2003-06-12",2.7698,2.772,2.7698,2.772,800.0],["2003-06-13",2.772,2.772,2.772,2.772,0.0],["2003-06-16",2.8283,2.8283,2.8128,2.8128,1200.0],["2003-06-17",2.8018,2.8018,2.8018,2.8018,2000.0],["2003-06-18",2.8294,2.8294,2.7577,2.7577,1600.0],["2003-06-19",2.7852,2.8459,2.7852,2.7852,2800.0],["2003-06-20",2.7864,2.7886,2.7466,2.7577,154400.0],["2003-06-23",2.7588,2.8128,2.7588,2.8128,800.0],["2003-06-24",2.8128,2.8128,2.8128,2.8128,0.0],["2003-06-25",2.8128,2.8448,2.8128,2.8128,2000.0],["2003-06-26",2.8448,2.8448,2.7577,2.7577,4400.0],["2003-06-27",2.7709,2.7709,2.7709,2.7709,1200.0],["2003-06-30",2.7709,2.7709,2.7709,2.7709,0.0],["2003-07-01",2.7588,2.7588,2.7588,2.7588,800.0],["2003-07-02",2.7588,2.7588,2.7577,2.7577,3200.0],["2003-07-03",2.7588,2.7588,2.7588,2.7588,400.0],["2003-07-07",2.8448,2.8448,2.8448,2.8448,400.0],["2003-07-08",2.8448,2.8459,2.8448,2.8459,5600.0],["2003-07-09",2.7621,2.7852,2.7621,2.7852,2800.0],["2003-07-10",2.7853,2.9474,2.7853,2.7963,18400.0],["2003-07-11",2.868,2.868,2.868,2.868,400.0],["2003-07-14",2.7588,2.7588,2.7577,2.7577,3600.0],["2003-07-15",2.7654,2.7654,2.7654,2.7654,800.0],["2003-07-16",2.7654,2.7654,2.7654,2.7654,0.0],["2003-07-17",2.8829,2.8885,2.8829,2.8829,12400.0],["2003-07-18",2.8829,2.8829,2.8829,2.8829,0.0],["2003-07-21",2.7732,2.7964,2.7732,2.7964,2400.0],["2003-07-22",2.7964,2.8707,2.7831,2.8275,15600.0],["2003-07-23",2.8275,2.8275,2.8275,2.8275,0.0],["2003-07-24",2.853,2.853,2.8386,2.8386,2000.0],["2003-07-25",2.8386,2.8386,2.8386,2.8386,0.0],["2003-07-28",2.8552,2.8552,2.8386,2.8386,6800.0],["2003-07-29",2.8386,2.8386,2.8386,2.8386,2400.0],["2003-07-30",2.7831,2.8253,2.772,2.8253,2000.0],["2003-07-31",2.772,2.7732,2.772,2.7732,800.0],["2003-08-01",2.7732,2.7732,2.772,2.772,6800.0],["2003-08-04",2.8563,2.8563,2.8164,2.8563,8800.0],["2003-08-05",2.8563,2.8563,2.8563,2.8563,0.0],["2003-08-06",2.8563,2.8563,2.8563,2.8563,0.0],["2003-08-07",2.8563,2.8563,2.8563,2.8563,0.0],["2003-08-08",2.8552,2.8552,2.8552,2.8552,1200.0],["2003-08-11",2.8552,2.8552,2.8552,2.8552,0.0],["2003-08-12",2.8552,2.8552,2.8552,2.8552,0.0],["2003-08-13",2.8585,2.8585,2.8497,2.8497,3600.0],["2003-08-14",2.8497,2.8596,2.8497,2.8508,4800.0],["2003-08-15",2.8829,2.9129,2.8829,2.8996,10800.0],["2003-08-18",2.8996,2.9018,2.7754,2.7754,3600.0],["2003-08-19",2.7898,2.8219,2.7898,2.8219,1200.0],["2003-08-20",2.7931,2.7931,2.7931,2.7931,1600.0],["2003-08-21",2.8441,2.8718,2.8441,2.8497,2000.0],["2003-08-22",2.8718,2.8718,2.8718,2.8718,400.0],["2003-08-25",2.8829,2.904,2.8829,2.8885,11200.0],["2003-08-26",2.8497,2.884,2.8497,2.884,1600.0],["2003-08-27",2.8741,2.965,2.8596,2.9173,9200.0],["2003-08-28",2.9772,3.0537,2.9772,3.0537,4000.0],["2003-08-29",2.924,2.9761,2.924,2.9761,1600.0],["2003-09-02",3.0603,3.0881,3.0603,3.0881,2000.0],["2003-09-03",2.9971,3.1036,2.9428,3.1036,7600.0],["2003-09-04",3.0936,3.0936,2.9716,2.9716,4400.0],["2003-09-05",2.9561,3.0825,2.9561,2.9894,6000.0],["2003-09-08",2.9894,2.9894,2.9894,2.9894,0.0],["2003-09-09",3.0104,3.0437,2.9938,3.016,2800.0],["2003-09-10",3.016,3.016,3.016,3.016,0.0],["2003-09-11",3.016,3.016,3.016,3.016,0.0],["2003-09-12",3.0659,3.0659,3.0493,3.0659,3600.0],["2003-09-15",3.0493,3.0881,3.0027,3.067,6800.0],["2003-09-16",3.0038,3.0925,3.0038,3.0925,6400.0],["2003-09-17",3.0049,3.1047,3.0049,3.1047,4800.0],["2003-09-18",3.0215,3.0936,2.9938,2.9938,13600.0],["2003-09-19",3.0936,3.0936,2.9772,2.9783,7600.0],["2003-09-22",3.0936,3.0936,2.9783,2.9783,15600.0],["2003-09-23",2.9838,3.0825,2.9838,2.9994,4800.0],["2003-09-24",3.0049,3.0592,3.0049,3.0592,4400.0],["2003-09-25",3.0592,3.0592,3.0592,3.0592,0.0],["2003-09-26",2.9938,3.0027,2.9938,3.0027,2400.0],["2003-09-29",2.9982,2.9982,2.9982,2.9982,800.0],["2003-09-30",2.9905,3.0093,2.9905,2.9982,2400.0],["2003-10-01",3.0049,3.0049,3.0049,3.0049,800.0],["2003-10-02",3.016,3.016,3.006,3.006,1200.0],["2003-10-03",3.0049,3.0215,2.955,2.955,11600.0],["2003-10-06",3.026,3.026,2.9716,2.9716,17200.0],["2003-10-07",2.9838,3.0093,2.9694,2.9982,28400.0],["2003-10-08",2.9772,3.0293,2.9739,3.016,20800.0],["2003-10-09",3.0371,3.0736,3.0371,3.0736,4000.0],["2003-10-10",3.0548,3.0559,2.975,3.0493,5600.0],["2003-10-13",3.0382,3.0382,2.9716,2.9938,4000.0],["2003-10-14",2.986,3.016,2.986,3.016,1600.0],["2003-10-15",2.996,2.9971,2.9938,2.9938,2000.0],["2003-10-16",2.9661,2.9661,2.9661,2.9661,400.0],["2003-10-17",2.9727,2.9727,2.9661,2.9661,800.0],["2003-10-20",2.9495,2.9495,2.9472,2.9472,1200.0],["2003-10-21",2.9661,2.9661,2.9661,2.9661,2000.0],["2003-10-22",2.9661,2.9661,2.9661,2.9661,0.0],["2003-10-23",2.9661,2.9661,2.9661,2.9661,0.0],["2003-10-24",2.9971,3.006,2.9971,2.9971,1600.0],["2003-10-27",3.0049,3.0049,3.0049,3.0049,800.0],["2003-10-28",3.0049,3.0049,2.9661,2.9661,2800.0],["2003-10-29",3.0049,3.0049,3.0049,3.0049,800.0],["2003-10-30",2.9661,2.996,2.9661,2.996,1600.0],["2003-10-31",2.9949,2.9949,2.9672,2.9672,4800.0],["2003-11-03",2.9672,2.9672,2.9672,2.9672,0.0],["2003-11-04",2.9672,2.9672,2.9672,2.9672,0.0],["2003-11-05",3.0038,3.0038,2.9661,2.9661,2400.0],["2003-11-06",2.9661,2.9661,2.9661,2.9661,6800.0],["2003-11-07",2.9661,2.9672,2.965,2.9661,14800.0],["2003-11-10",2.9938,3.0049,2.9938,3.0049,16000.0],["2003-11-11",3.0049,3.0049,3.0049,3.0049,0.0],["2003-11-12",2.9827,2.9827,2.9827,2.9827,800.0],["2003-11-13",2.9827,2.9827,2.9827,2.9827,0.0],["2003-11-14",2.9994,3.0049,2.9994,3.0049,6000.0],["2003-11-17",3.0049,3.0049,3.0049,3.0049,0.0],["2003-11-18",3.0592,3.0825,3.0592,3.0803,8000.0],["2003-11-19",3.0526,3.077,3.0493,3.0603,14800.0],["2003-11-20",3.0603,3.0603,3.0603,3.0603,0.0],["2003-11-21",3.0825,3.0825,3.0149,3.0149,1600.0],["2003-11-24",3.0149,3.0149,3.0149,3.0149,0.0],["2003-11-25",3.0459,3.0803,3.0237,3.0237,16400.0],["2003-11-26",3.1036,3.1036,3.1036,3.1036,400.0],["2003-11-28",3.1047,3.1047,3.1047,3.1047,10000.0],["2003-12-01",3.1324,3.1923,3.1324,3.1923,5200.0],["2003-12-02",3.1901,3.2156,3.1901,3.2156,2000.0],["2003-12-03",3.2156,3.271,3.2156,3.271,5200.0],["2003-12-04",3.271,3.271,3.271,3.271,0.0],["2003-12-05",3.2987,3.3542,3.2987,3.3542,4000.0],["2003-12-08",3.3265,3.3464,3.3265,3.3464,4800.0],["2003-12-09",3.3542,3.3542,3.3331,3.3331,1200.0],["2003-12-10",3.3353,3.3819,3.3353,3.3819,10800.0],["2003-12-11",3.3453,3.3819,3.3375,3.3819,6800.0],["2003-12-12",3.363,3.4096,3.342,3.3974,9600.0],["2003-12-15",3.3686,3.3686,3.3686,3.3686,2400.0],["2003-12-16",3.3686,3.3686,3.3686,3.3686,0.0],["2003-12-17",3.3653,3.3808,3.3653,3.3653,6800.0],["2003-12-18",3.3653,3.3653,3.3653,3.3653,4400.0],["2003-12-19",3.3265,3.3985,3.3109,3.3653,22800.0],["2003-12-22",3.3154,3.3664,3.3154,3.3664,1600.0],["2003-12-23",3.3664,3.3664,3.3664,3.3664,0.0],["2003-12-24",3.3664,3.3664,3.3664,3.3664,0.0],["2003-12-26",3.3276,3.3841,3.3265,3.3841,2400.0],["2003-12-29",3.3398,3.3398,3.2721,3.2721,800.0],["2003-12-30",3.3996,3.4373,3.3409,3.4074,7200.0],["2003-12-31",3.4196,3.4462,3.4107,3.4107,5600.0],["2004-01-02",3.4052,3.4074,3.4052,3.4074,1600.0],["2004-01-05",3.4651,3.4651,3.4651,3.4651,400.0],["2004-01-06",3.4883,3.4928,3.4872,3.4928,3200.0],["2004-01-07",3.5005,3.5205,3.4351,3.4373,35600.0],["2004-01-08",3.4373,3.4373,3.4373,3.4373,0.0],["2004-01-09",3.5216,3.5216,3.4096,3.4373,4400.0],["2004-01-12",3.4041,3.5127,3.4041,3.5127,27600.0],["2004-01-13",3.5039,3.5039,3.4407,3.4407,10800.0],["2004-01-14",3.4407,3.5693,3.4407,3.4407,8000.0],["2004-01-15",3.4462,3.4462,3.4407,3.4407,4000.0],["2004-01-16",3.5393,3.5482,3.4407,3.4407,8000.0],["2004-01-20",3.5482,3.5482,3.4407,3.5205,8000.0],["2004-01-21",3.4904,3.5027,3.4904,3.5027,2000.0],["2004-01-22",3.4526,3.604,3.4526,3.604,5200.0],["2004-01-23",3.7867,3.7867,3.6764,3.6764,1600.0],["2004-01-26",3.6363,3.6363,3.6363,3.6363,800.0],["2004-01-27",3.6987,3.6987,3.6987,3.6987,1600.0],["2004-01-28",3.4648,3.6753,3.4648,3.6753,2000.0],["2004-01-29",3.6296,3.6753,3.6285,3.6753,4000.0],["2004-01-30",3.4648,3.6252,3.4648,3.5261,44400.0],["2004-02-02",3.4726,3.4726,3.4693,3.4693,800.0],["2004-02-03",3.4693,3.4693,3.4693,3.4693,0.0],["2004-02-04",3.4693,3.4693,3.4693,3.4693,0.0],["2004-02-05",3.4648,3.6742,3.4648,3.5495,22000.0],["2004-02-06",3.6018,3.6063,3.6018,3.6063,1600.0],["2004-02-09",3.5495,3.5573,3.5495,3.5573,2800.0],["2004-02-10",3.5561,3.5561,3.5082,3.545,3200.0],["2004-02-11",3.5506,3.5506,3.5506,3.5506,4000.0],["2004-02-12",3.5083,3.5083,3.5083,3.5083,5200.0],["2004-02-13",3.5361,3.5361,3.5361,3.5361,800.0],["2004-02-17",3.4648,3.6196,3.4648,3.5483,13600.0],["2004-02-18",3.6196,3.6196,3.5918,3.5918,4800.0],["2004-02-19",3.5361,3.5361,3.5361,3.5361,400.0],["2004-02-20",3.5361,3.5361,3.5361,3.5361,0.0],["2004-02-23",3.6196,3.6608,3.6196,3.6608,4400.0],["2004-02-24",3.6608,3.6608,3.6608,3.6608,0.0],["2004-02-25",3.5294,3.5639,3.5294,3.5439,6400.0],["2004-02-26",3.5372,3.5383,3.5361,3.5383,17600.0],["2004-02-27",3.5361,3.5394,3.5361,3.5394,8000.0],["2004-03-01",3.5461,3.5472,3.5461,3.5472,10000.0],["2004-03-02",3.5639,3.5639,3.5082,3.5361,55200.0],["2004-03-03",3.5361,3.5372,3.5361,3.5361,12800.0],["2004-03-04",3.5795,3.5795,3.5795,3.5795,1200.0],["2004-03-05",3.5795,3.5795,3.5795,3.5795,0.0],["2004-03-08",3.5795,3.5795,3.5795,3.5795,0.0],["2004-03-09",3.5851,3.6619,3.5851,3.6619,8400.0],["2004-03-10",3.6007,3.6007,3.5328,3.5639,26400.0],["2004-03-11",3.6608,3.6642,3.6608,3.6642,800.0],["2004-03-12",3.6642,3.6642,3.6642,3.6642,0.0],["2004-03-15",3.6642,3.6642,3.6642,3.6642,0.0],["2004-03-16",3.6642,3.6642,3.6642,3.6642,10000.0],["2004-03-17",3.5851,3.5851,3.5818,3.5818,2000.0],["2004-03-18",3.5818,3.5818,3.5818,3.5818,0.0],["2004-03-19",3.5561,3.6987,3.5561,3.6987,1200.0],["2004-03-22",3.702,3.7032,3.6998,3.7032,5200.0],["2004-03-23",3.702,3.702,3.6753,3.6753,800.0],["2004-03-24",3.6753,3.6753,3.6753,3.6753,1600.0],["2004-03-25",3.5628,3.6831,3.5628,3.6831,2400.0],["2004-03-26",3.6831,3.6831,3.6831,3.6831,0.0],["2004-03-29",3.6753,3.6753,3.6753,3.6753,2000.0],["2004-03-30",3.6475,3.6475,3.6475,3.6475,2400.0],["2004-03-31",3.6475,3.6475,3.6475,3.6475,400.0],["2004-04-01",3.6475,3.6475,3.6475,3.6475,0.0],["2004-04-02",3.5862,3.5862,3.5862,3.5862,1600.0],["2004-04-05",3.6196,3.623,3.6196,3.623,4400.0],["2004-04-06",3.5205,3.6642,3.5205,3.6642,5200.0],["2004-04-07",3.6631,3.6631,3.6631,3.6631,800.0],["2004-04-08",3.5773,3.6185,3.5773,3.6085,3600.0],["2004-04-12",3.5784,3.5784,3.5261,3.5261,5200.0],["2004-04-13",3.5194,3.5194,3.5194,3.5194,2800.0],["2004-04-14",3.5495,3.5495,3.5372,3.5372,2400.0],["2004-04-15",3.5361,3.5606,3.5339,3.5417,5600.0],["2004-04-16",3.5417,3.5417,3.5417,3.5417,0.0],["2004-04-19",3.5417,3.5417,3.5417,3.5417,0.0],["2004-04-20",3.5584,3.5584,3.5194,3.5194,4800.0],["2004-04-21",3.5194,3.5806,3.5194,3.5695,18000.0],["2004-04-22",3.5216,3.5238,3.5216,3.5238,1200.0],["2004-04-23",3.5238,3.5238,3.5238,3.5238,0.0],["2004-04-26",3.5639,3.5639,3.5639,3.5639,1200.0],["2004-04-27",3.5639,3.5639,3.5639,3.5639,0.0],["2004-04-28",3.5639,3.5639,3.5639,3.5639,0.0],["2004-04-29",3.5873,3.5873,3.525,3.545,5600.0],["2004-04-30",3.525,3.5439,3.525,3.5439,1600.0],["2004-05-03",3.5439,3.5439,3.5439,3.5439,0.0],["2004-05-04",3.525,3.5862,3.525,3.5862,1600.0],["2004-05-05",3.5862,3.5862,3.5862,3.5862,0.0],["2004-05-06",3.5862,3.5862,3.5862,3.5862,0.0],["2004-05-07",3.5862,3.5862,3.5862,3.5862,0.0],["2004-05-10",3.5706,3.5751,3.5539,3.5751,18400.0],["2004-05-11",3.5751,3.5751,3.5751,3.5751,0.0],["2004-05-12",3.525,3.525,3.525,3.525,400.0],["2004-05-13",3.525,3.525,3.525,3.525,0.0],["2004-05-14",3.525,3.525,3.525,3.525,0.0],["2004-05-17",3.5261,3.5261,3.525,3.525,3600.0],["2004-05-18",3.525,3.525,3.525,3.525,0.0],["2004-05-19",3.525,3.525,3.525,3.525,0.0],["2004-05-20",3.5628,3.5639,3.5272,3.5272,8800.0],["2004-05-21",3.5595,3.5595,3.5595,3.5595,800.0],["2004-05-24",3.5595,3.5595,3.5595,3.5595,0.0],["2004-05-25",3.5595,3.5595,3.5595,3.5595,0.0],["2004-05-26",3.5595,3.5595,3.5595,3.5595,0.0],["2004-05-27",3.5595,3.5595,3.5595,3.5595,0.0],["2004-05-28",3.6575,3.6976,3.6141,3.6419,9200.0],["2004-06-01",3.7232,3.7232,3.6196,3.6196,6400.0],["2004-06-02",3.6196,3.6965,3.5617,3.6965,9200.0],["2004-06-03",3.5918,4.0763,3.5639,3.5639,68000.0],["2004-06-04",3.5806,3.5962,3.5461,3.5962,65600.0],["2004-06-07",3.6386,3.6742,3.6051,3.6464,14800.0],["2004-06-08",3.6074,3.672,3.6074,3.6464,4800.0],["2004-06-09",3.8212,3.8212,3.6954,3.7945,6800.0],["2004-06-10",3.6831,3.6831,3.6831,3.6831,800.0],["2004-06-14",3.6753,3.6753,3.6753,3.6753,4000.0],["2004-06-15",3.6753,3.6753,3.6753,3.6753,0.0],["2004-06-16",3.6007,3.6029,3.6007,3.6007,2800.0],["2004-06-17",3.6007,3.6007,3.6007,3.6007,0.0],["2004-06-18",3.6007,3.6007,3.6007,3.6007,0.0],["2004-06-21",3.6007,3.6007,3.6007,3.6007,0.0],["2004-06-22",3.5918,3.5918,3.5918,3.5918,800.0],["2004-06-23",3.5918,3.5918,3.5918,3.5918,400.0],["2004-06-24",3.5918,3.5918,3.5918,3.5918,4000.0],["2004-06-25",3.5918,3.5918,3.5918,3.5918,0.0],["2004-06-28",3.5918,3.5918,3.5918,3.5918,6000.0],["2004-06-29",3.5918,3.5918,3.5918,3.5918,0.0],["2004-06-30",3.6642,3.6642,3.594,3.6619,27600.0],["2004-07-01",3.6709,3.672,3.6697,3.6697,4400.0],["2004-07-02",3.6196,3.6218,3.5918,3.5918,6800.0],["2004-07-06",3.594,3.5951,3.5918,3.5918,4000.0],["2004-07-07",3.6753,3.7533,3.6753,3.7533,2000.0],["2004-07-08",3.6174,3.8401,3.6174,3.8401,800.0],["2004-07-09",3.8401,3.8401,3.8401,3.8401,0.0],["2004-07-12",3.6764,3.6764,3.6764,3.6764,1200.0],["2004-07-13",3.6764,3.6764,3.6764,3.6764,0.0],["2004-07-14",3.6764,3.6764,3.6764,3.6764,0.0],["2004-07-15",3.6764,3.6764,3.6764,3.6764,0.0],["2004-07-16",3.6764,3.6764,3.6764,3.6764,0.0],["2004-07-19",3.6764,3.6764,3.6764,3.6764,0.0],["2004-07-20",3.6753,3.6753,3.6753,3.6753,400.0],["2004-07-21",3.6753,3.6753,3.6753,3.6753,2400.0],["2004-07-22",3.6608,3.6608,3.6608,3.6608,400.0],["2004-07-23",3.6943,3.6943,3.6943,3.6943,800.0],["2004-07-26",3.6943,3.6943,3.6328,3.6328,8000.0],["2004-07-27",3.6048,3.719,3.6048,3.719,7200.0],["2004-07-28",3.5958,3.5958,3.5913,3.5913,4400.0],["2004-07-29",3.5913,3.5913,3.5913,3.5913,0.0],["2004-07-30",3.5913,3.5913,3.5913,3.5913,0.0],["2004-08-02",3.6137,3.6137,3.5824,3.5824,2000.0],["2004-08-03",3.5824,3.5824,3.5824,3.5824,0.0],["2004-08-04",3.5824,3.5824,3.5824,3.5824,0.0],["2004-08-05",3.6384,3.6384,3.6384,3.6384,800.0],["2004-08-06",3.6384,3.6384,3.6384,3.6384,0.0],["2004-08-09",3.5824,3.5824,3.5824,3.5824,800.0],["2004-08-10",3.5824,3.5824,3.5824,3.5824,0.0],["2004-08-11",3.5824,3.5824,3.5824,3.5824,0.0],["2004-08-12",3.5824,3.5824,3.5824,3.5824,0.0],["2004-08-13",3.5824,3.5824,3.5824,3.5824,400.0],["2004-08-16",3.5824,3.5824,3.5824,3.5824,0.0],["2004-08-17",3.5824,3.5824,3.5824,3.5824,0.0],["2004-08-18",3.7358,3.7358,3.7358,3.7358,400.0],["2004-08-19",3.7358,3.7358,3.7358,3.7358,0.0],["2004-08-20",3.7358,3.7358,3.7358,3.7358,0.0],["2004-08-23",3.7358,3.7358,3.7358,3.7358,0.0],["2004-08-24",3.7358,3.7358,3.7358,3.7358,0.0],["2004-08-25",3.9182,3.9182,3.5544,3.5544,14400.0],["2004-08-26",3.5544,3.5544,3.5544,3.5544,0.0],["2004-08-27",3.5443,3.5443,3.5432,3.5432,5600.0],["2004-08-30",3.5432,3.8309,3.5432,3.6204,28400.0],["2004-08-31",3.691,3.7156,3.5432,3.5443,24800.0],["2004-09-01",3.5443,3.5443,3.5443,3.5443,0.0],["2004-09-02",3.5443,3.5443,3.5443,3.5443,0.0],["2004-09-03",3.5443,3.7436,3.5432,3.7436,39200.0],["2004-09-07",3.5264,3.5264,3.5264,3.5264,400.0],["2004-09-08",3.4928,3.4939,3.4704,3.4928,37200.0],["2004-09-09",3.4704,3.4883,3.4424,3.4883,41600.0],["2004-09-10",3.4704,3.822,3.4637,3.822,10000.0],["2004-09-13",3.4704,3.4704,3.4704,3.4704,5600.0],["2004-09-14",3.4704,3.4704,3.4704,3.4704,0.0],["2004-09-15",3.4704,3.4704,3.4704,3.4704,0.0],["2004-09-16",3.4704,3.4704,3.4704,3.4704,0.0],["2004-09-17",3.4704,3.4704,3.4704,3.4704,1600.0],["2004-09-20",3.4704,3.4704,3.4704,3.4704,3600.0],["2004-09-21",3.4704,3.4704,3.4704,3.4704,0.0],["2004-09-22",3.4704,3.4704,3.4704,3.4704,0.0],["2004-09-23",3.4704,3.4704,3.4704,3.4704,0.0],["2004-09-24",3.4704,3.4704,3.4704,3.4704,0.0],["2004-09-27",3.5824,3.6574,3.5824,3.5824,4800.0],["2004-09-28",3.5824,3.5824,3.5824,3.5824,5600.0],["2004-09-29",3.5824,3.5824,3.5824,3.5824,0.0],["2004-09-30",3.5824,3.5824,3.5824,3.5824,0.0],["2004-10-01",3.5824,3.6787,3.5824,3.6787,2000.0],["2004-10-04",3.6787,3.6787,3.6787,3.6787,0.0],["2004-10-05",3.6384,3.6384,3.6384,3.6384,2000.0],["2004-10-06",3.6384,3.6384,3.6384,3.6384,0.0],["2004-10-07",3.5824,3.5824,3.5824,3.5824,1200.0],["2004-10-08",3.7335,3.9014,3.6037,3.8063,28000.0],["2004-10-11",4.534,4.5899,3.8074,3.813,36800.0],["2004-10-12",3.7335,3.8063,3.6552,3.8063,16400.0],["2004-10-13",3.8902,3.8902,3.8902,3.8902,800.0],["2004-10-14",3.8623,3.8623,3.8623,3.8623,400.0],["2004-10-15",3.8623,3.8623,3.8623,3.8623,0.0],["2004-10-18",3.9182,3.9182,3.9182,3.9182,1200.0],["2004-10-19",3.9742,3.9742,3.9462,3.9462,1600.0],["2004-10-20",3.8343,3.8343,3.8343,3.8343,400.0],["2004-10-21",3.9742,4.0022,3.9182,4.0022,5200.0],["2004-10-22",4.0582,4.1153,4.0582,4.1153,1200.0],["2004-10-25",4.0862,4.0862,4.0862,4.0862,2400.0],["2004-10-26",4.0862,4.0862,4.0862,4.0862,400.0],["2004-10-27",4.1421,4.1556,4.0246,4.0246,5200.0],["2004-10-28",4.1421,4.1421,3.9182,3.9182,24800.0],["2004-10-29",4.1141,4.1141,4.0929,4.0962,4800.0],["2004-11-01",3.9384,3.9384,3.9384,3.9384,1200.0],["2004-11-02",4.0302,4.2261,4.0302,4.2261,6000.0],["2004-11-03",3.869,4.3213,3.869,3.8981,4000.0],["2004-11-04",4.0996,4.2877,4.0996,4.2877,4800.0],["2004-11-05",4.3101,4.3996,4.3101,4.3683,22000.0],["2004-11-08",4.1981,4.478,4.1981,4.478,16800.0],["2004-11-09",4.5284,4.5284,4.1085,4.45,2000.0],["2004-11-10",4.4231,4.478,4.2205,4.4679,6000.0],["2004-11-11",4.422,4.422,4.422,4.422,4800.0],["2004-11-12",4.422,4.422,4.2854,4.2854,4400.0],["2004-11-15",4.2843,4.3101,4.1085,4.3101,3200.0],["2004-11-16",4.1085,4.4769,4.1085,4.4769,5600.0],["2004-11-17",4.4769,4.4769,4.4769,4.4769,0.0],["2004-11-18",4.4769,4.4769,4.4769,4.4769,0.0],["2004-11-19",4.2709,4.2709,4.2709,4.2709,400.0],["2004-11-22",4.2709,4.2709,4.2709,4.2709,0.0],["2004-11-23",4.2552,4.2552,4.2552,4.2552,400.0],["2004-11-24",4.2552,4.2552,4.2552,4.2552,0.0],["2004-11-26",4.2552,4.2552,4.2552,4.2552,0.0],["2004-11-29",4.2608,4.4164,4.2608,4.4164,1200.0],["2004-11-30",4.422,4.422,4.422,4.422,400.0],["2004-12-01",4.4713,4.4713,4.4713,4.4713,400.0],["2004-12-02",4.4623,4.4623,4.4623,4.4623,2400.0],["2004-12-03",4.5899,4.6459,4.5899,4.6459,2000.0],["2004-12-06",4.6459,4.6459,4.6459,4.6459,0.0],["2004-12-07",4.2552,4.2933,4.2552,4.2933,800.0],["2004-12-08",4.2541,4.2653,4.1992,4.2653,5600.0],["2004-12-09",4.2653,4.2653,4.2653,4.2653,0.0],["2004-12-10",4.2653,4.2653,4.2653,4.2653,0.0],["2004-12-13",4.2653,4.2653,4.2653,4.2653,0.0],["2004-12-14",4.2653,4.2653,4.2653,4.2653,0.0],["2004-12-15",4.5127,4.5127,4.5127,4.5127,400.0],["2004-12-16",4.1444,4.3772,4.1444,4.3101,15600.0],["2004-12-17",4.1701,4.5093,4.1623,4.3112,3600.0],["2004-12-20",4.3112,4.3213,4.3112,4.3112,9200.0],["2004-12-21",4.3112,4.3112,4.3112,4.3112,400.0],["2004-12-22",4.366,4.366,4.366,4.366,2000.0],["2004-12-23",4.3884,4.3884,4.3884,4.3884,8000.0],["2004-12-27",4.3884,4.3884,4.3884,4.3884,0.0],["2004-12-28",4.2888,4.3291,4.2541,4.2552,31200.0],["2004-12-29",4.1992,4.253,4.1309,4.1309,10000.0],["2004-12-30",4.319,4.3504,4.1309,4.1466,16400.0],["2004-12-31",4.1466,4.1466,4.1466,4.1466,0.0],["2005-01-03",4.1421,4.2295,4.1197,4.1197,12800.0],["2005-01-04",4.1421,4.1421,4.0873,4.1141,11200.0],["2005-01-05",4.0302,4.0302,3.8746,4.0257,6400.0],["2005-01-06",3.9182,3.9182,3.8623,3.8623,6000.0],["2005-01-07",4.1421,4.169,3.9182,4.1466,50400.0],["2005-01-10",4.2541,4.2541,4.1309,4.1388,9600.0],["2005-01-11",4.0862,4.1399,4.0862,4.1287,18000.0],["2005-01-12",4.1421,4.1421,4.047,4.1421,44400.0],["2005-01-13",4.1701,4.244,4.1701,4.244,1600.0],["2005-01-14",4.1197,4.2138,4.1197,4.2104,4400.0],["2005-01-18",4.1197,4.2541,4.1197,4.2127,7600.0],["2005-01-19",4.2262,4.2476,4.2262,4.2476,2400.0],["2005-01-20",4.2262,4.2825,4.198,4.2825,17600.0],["2005-01-21",4.2825,4.4223,4.2825,4.2825,27200.0],["2005-01-24",4.198,4.3276,4.198,4.2825,9200.0],["2005-01-25",4.3107,4.3276,4.2825,4.3276,20800.0],["2005-01-26",4.3378,4.3378,4.3107,4.3107,1200.0],["2005-01-27",4.3389,4.3389,4.3378,4.3378,1600.0],["2005-01-28",4.3378,4.4685,4.3378,4.4685,22000.0],["2005-01-31",4.4516,4.4516,4.4516,4.4516,5600.0],["2005-02-01",4.3051,4.3051,4.3051,4.3051,400.0],["2005-02-02",4.2825,4.2825,4.2825,4.2825,2800.0],["2005-02-03",4.322,4.4234,4.3051,4.4234,6400.0],["2005-02-04",4.3941,4.3941,4.3941,4.3941,400.0],["2005-02-07",4.3163,4.3952,4.3163,4.3952,2800.0],["2005-02-08",4.3952,4.3952,4.3952,4.3952,0.0],["2005-02-09",4.3941,4.3941,4.3941,4.3941,800.0],["2005-02-10",4.3952,4.4234,4.3952,4.4234,800.0],["2005-02-11",4.4234,4.4516,4.4234,4.4234,4400.0],["2005-02-14",4.5361,4.5361,4.5361,4.5361,1600.0],["2005-02-15",4.4516,4.4516,4.4516,4.4516,400.0],["2005-02-16",4.3907,4.3907,4.3907,4.3907,800.0],["2005-02-17",4.3907,4.3907,4.3907,4.3907,0.0],["2005-02-18",4.4257,4.6206,4.4257,4.6206,18400.0],["2005-02-22",4.6206,4.6206,4.6206,4.6206,0.0],["2005-02-23",4.6206,4.6206,4.6206,4.6206,400.0],["2005-02-24",4.6206,4.6206,4.6206,4.6206,800.0],["2005-02-25",4.3693,4.6206,4.3693,4.6206,1600.0],["2005-02-28",4.5699,4.704,4.5699,4.704,1600.0],["2005-03-01",4.7807,4.7807,4.7807,4.7807,800.0],["2005-03-02",4.5508,4.5508,4.5508,4.5508,800.0],["2005-03-03",4.5508,4.5508,4.5508,4.5508,0.0],["2005-03-04",4.5508,4.5508,4.5508,4.5508,0.0],["2005-03-07",4.6961,4.6961,4.6961,4.6961,0.0],["2005-03-08",4.6961,4.6961,4.6961,4.6961,0.0],["2005-03-09",4.6206,4.6206,4.5654,4.5688,13200.0],["2005-03-10",4.5925,4.5925,4.5643,4.5643,12000.0],["2005-03-11",4.5925,4.5925,4.5925,4.5925,1200.0],["2005-03-14",4.6195,4.6916,4.5925,4.6375,20800.0],["2005-03-15",4.6387,4.6387,4.6206,4.6206,1200.0],["2005-03-16",4.6218,4.6218,4.6206,4.6206,8000.0],["2005-03-17",4.6882,4.6882,4.6206,4.6206,7200.0],["2005-03-18",4.6206,4.6206,4.6206,4.6206,1200.0],["2005-03-21",4.6747,4.6747,4.6206,4.6206,16000.0],["2005-03-22",4.6206,4.6206,4.6206,4.6206,0.0],["2005-03-23",4.6206,4.6206,4.6206,4.6206,4400.0],["2005-03-24",4.7142,4.7468,4.6206,4.6206,17600.0],["2005-03-28",4.9587,4.9587,4.9587,4.9587,800.0],["2005-03-29",4.7559,4.7592,4.7469,4.7469,6400.0],["2005-03-30",4.7863,4.7863,4.6229,4.6229,4800.0],["2005-03-31",4.7322,4.7322,4.6432,4.6646,10800.0],["2005-04-01",4.6646,4.6646,4.6646,4.6646,0.0],["2005-04-04",4.6747,4.6759,4.6544,4.6544,2000.0],["2005-04-05",4.677,4.7378,4.677,4.6781,3200.0],["2005-04-06",4.6781,4.6781,4.6781,4.6781,0.0],["2005-04-07",4.677,4.677,4.677,4.677,27600.0],["2005-04-08",4.7333,4.7333,4.7333,4.7333,1600.0],["2005-04-11",4.7333,4.7333,4.7333,4.7333,3200.0],["2005-04-12",4.7885,4.8348,4.7885,4.8348,4400.0],["2005-04-13",4.9587,4.9587,4.9587,4.9587,800.0],["2005-04-14",5.0692,5.0692,4.8235,4.8866,11600.0],["2005-04-15",4.8866,5.0714,4.8866,5.0139,6800.0],["2005-04-18",5.0139,5.0883,5.0139,5.0725,15200.0],["2005-04-19",4.5654,4.9587,4.5654,4.9587,4400.0],["2005-04-20",4.9587,4.9587,4.7469,4.7469,2000.0],["2005-04-21",4.9035,4.9035,4.677,4.677,2000.0],["2005-04-22",4.9587,5.2765,4.9238,5.1841,30800.0],["2005-04-25",5.1841,5.1841,4.7897,4.8088,28000.0],["2005-04-26",4.9677,5.0207,4.952,5.0207,3200.0],["2005-04-27",5.0185,5.0185,5.0049,5.0049,2000.0],["2005-04-28",5.0185,5.0309,4.9756,5.0309,1200.0],["2005-04-29",5.0263,5.0263,4.9768,5.0263,2800.0],["2005-05-02",5.0263,5.0263,5.0038,5.0207,3600.0],["2005-05-03",5.0207,5.0207,4.9362,4.9362,1600.0],["2005-05-04",4.9362,4.9362,4.9362,4.9362,0.0],["2005-05-05",5.0072,5.0094,5.0038,5.0038,2400.0],["2005-05-06",5.0094,5.0094,5.0094,5.0094,1200.0],["2005-05-09",5.0354,5.0354,5.0354,5.0354,400.0],["2005-05-10",5.0354,5.0354,4.9756,4.9756,3200.0],["2005-05-11",4.9756,4.9756,4.9745,4.9745,9200.0],["2005-05-12",4.9587,4.9756,4.6206,4.961,28000.0],["2005-05-13",6.1984,6.4238,5.0748,5.1503,39200.0],["2005-05-16",5.0737,5.0748,5.0094,5.0094,6000.0],["2005-05-17",4.9869,4.9869,4.9756,4.9756,800.0],["2005-05-18",4.9024,4.9024,4.9024,4.9024,1200.0],["2005-05-19",4.988,4.988,4.988,4.988,400.0],["2005-05-20",5.0139,5.0139,5.0139,5.0139,400.0],["2005-05-23",5.0139,5.0139,5.0139,5.0139,0.0],["2005-05-24",5.0083,5.0083,5.0083,5.0083,400.0],["2005-05-25",5.0083,5.0083,5.0083,5.0083,0.0],["2005-05-26",4.9587,4.9587,4.9305,4.9305,9600.0],["2005-05-27",4.9294,5.0094,4.9294,5.0094,2400.0],["2005-05-31",5.0151,5.0207,5.0151,5.0207,1200.0],["2005-06-01",5.0207,5.0207,5.0207,5.0207,800.0],["2005-06-02",5.0207,5.0207,5.0207,5.0207,0.0],["2005-06-03",5.0207,5.0207,5.0207,5.0207,0.0],["2005-06-06",5.1841,5.1841,5.1447,5.1447,4400.0],["2005-06-07",5.1503,5.1841,5.1503,5.1841,1600.0],["2005-06-08",5.2405,5.2405,5.2405,5.2405,1200.0],["2005-06-09",5.2393,5.2968,5.2393,5.2968,9600.0],["2005-06-10",5.2968,5.2968,5.2968,5.2968,0.0],["2005-06-13",5.2731,5.2731,5.2686,5.2686,1200.0],["2005-06-14",5.2686,5.2686,5.2686,5.2686,800.0],["2005-06-15",5.1988,5.1988,5.1052,5.1165,6400.0],["2005-06-16",5.1841,5.1841,5.0714,5.0714,14400.0],["2005-06-17",5.1965,5.4084,5.1931,5.4084,2000.0],["2005-06-20",5.4253,5.6349,5.4253,5.6349,11600.0],["2005-06-21",5.5662,5.6349,5.5662,5.6067,17600.0],["2005-06-22",5.6349,5.6349,5.6079,5.6079,2800.0],["2005-06-23",5.6327,5.6349,5.5414,5.6236,8400.0],["2005-06-24",5.6236,5.6236,5.6236,5.6236,0.0],["2005-06-27",5.05,5.973,5.05,5.973,11200.0],["2005-06-28",5.8603,5.9527,5.8603,5.9527,2800.0],["2005-06-29",5.9527,5.9527,5.9527,5.9527,0.0],["2005-06-30",6.0632,6.0632,6.0632,6.0632,800.0],["2005-07-01",6.1421,6.1421,5.8828,5.8828,2000.0],["2005-07-05",5.8783,5.8783,5.7645,5.7769,3600.0],["2005-07-06",5.6236,5.6856,5.6236,5.6856,2000.0],["2005-07-07",5.7194,5.7194,5.7194,5.7194,400.0],["2005-07-08",5.618,5.9696,5.5504,5.7082,9200.0],["2005-07-11",5.6868,5.6868,5.6868,5.6868,400.0],["2005-07-12",5.6868,5.6868,5.6868,5.6868,0.0],["2005-07-13",5.6856,5.6868,5.6856,5.6856,4800.0],["2005-07-14",5.8592,6.0034,5.8592,6.0034,6000.0],["2005-07-15",6.0034,6.1128,6.0034,6.1128,1200.0],["2005-07-18",6.1071,6.2277,6.1071,6.1082,2800.0],["2005-07-19",6.2277,6.3674,6.0248,6.1015,4400.0],["2005-07-20",6.2421,6.2545,6.2421,6.2545,2000.0],["2005-07-21",6.2545,6.2545,6.2545,6.2545,0.0],["2005-07-22",6.2409,6.2409,6.1842,6.1842,800.0],["2005-07-25",6.4053,6.4053,6.2455,6.3486,1600.0],["2005-07-26",6.0085,6.462,6.0085,6.462,4000.0],["2005-07-27",6.3169,6.3225,6.3169,6.3169,1600.0],["2005-07-28",6.3486,6.3588,6.3486,6.3588,800.0],["2005-07-29",6.3588,6.3588,6.0142,6.2625,7600.0],["2005-08-01",6.3396,6.343,6.318,6.343,5600.0],["2005-08-02",6.343,6.343,6.343,6.343,0.0],["2005-08-03",6.2829,6.2829,6.2409,6.2409,800.0],["2005-08-04",6.4053,6.4053,6.2421,6.2421,4400.0],["2005-08-05",6.2421,6.2421,6.2421,6.2421,0.0],["2005-08-08",6.2353,6.2466,6.0108,6.2466,8000.0],["2005-08-09",6.2353,6.2353,6.2353,6.2353,800.0],["2005-08-10",6.2353,6.2353,6.2353,6.2353,800.0],["2005-08-11",6.1219,6.1219,6.1219,6.1219,800.0],["2005-08-12",6.1219,6.1219,6.1219,6.1219,0.0],["2005-08-15",5.987,6.0097,5.987,6.0097,2400.0],["2005-08-16",6.0097,6.0097,6.0097,6.0097,0.0],["2005-08-17",5.9518,5.9518,5.9518,5.9518,800.0],["2005-08-18",6.0085,6.0085,5.7047,5.7047,5200.0],["2005-08-19",5.7058,5.8464,5.7047,5.8464,2400.0],["2005-08-22",5.8464,5.8464,5.8464,5.8464,0.0],["2005-08-23",5.8385,5.8385,5.8385,5.8385,400.0],["2005-08-24",5.8385,5.8385,5.8385,5.8385,0.0],["2005-08-25",5.8385,5.8385,5.8385,5.8385,0.0],["2005-08-26",5.8385,5.8385,5.8385,5.8385,0.0],["2005-08-29",6.1219,6.1219,6.1219,6.1219,1200.0],["2005-08-30",5.928,5.928,5.928,5.928,800.0],["2005-08-31",5.9292,5.962,5.9292,5.962,1600.0],["2005-09-01",5.962,5.962,5.962,5.962,400.0],["2005-09-02",5.8952,5.8952,5.8952,5.8952,400.0],["2005-09-06",5.7024,5.7512,5.7024,5.7149,2000.0],["2005-09-07",5.6469,5.8952,5.6469,5.8952,4800.0],["2005-09-08",5.8952,5.8952,5.8952,5.8952,0.0],["2005-09-09",5.8952,5.8952,5.8952,5.8952,0.0],["2005-09-12",5.9076,6.0085,5.8952,6.0085,7600.0],["2005-09-13",5.9178,5.9178,5.9178,5.9178,400.0],["2005-09-14",5.9972,5.9972,5.9972,5.9972,800.0],["2005-09-15",6.0278,6.0278,6.0278,6.0278,1200.0],["2005-09-16",6.0652,6.1072,5.7682,6.0505,4000.0],["2005-09-19",6.0505,6.0505,6.0505,6.0505,0.0],["2005-09-20",6.0505,6.0505,6.0505,6.0505,0.0],["2005-09-21",6.0505,6.0505,6.0505,6.0505,0.0],["2005-09-22",6.0505,6.0505,6.0505,6.0505,1600.0],["2005-09-23",6.0505,6.0505,6.0505,6.0505,0.0],["2005-09-26",5.6797,5.6797,5.6797,5.6797,800.0],["2005-09-27",6.1786,6.1786,5.7818,5.7818,2000.0],["2005-09-28",5.7818,5.7818,5.7818,5.7818,0.0],["2005-09-29",6.0085,6.0085,5.8815,5.8815,1200.0],["2005-09-30",5.8815,5.8815,5.8815,5.8815,0.0],["2005-10-03",6.0085,6.0085,6.0085,6.0085,1600.0],["2005-10-04",6.208,6.2183,6.1219,6.1253,8000.0],["2005-10-05",6.0992,6.2239,6.0085,6.0652,28000.0],["2005-10-06",6.1219,6.1786,6.1219,6.1786,1200.0],["2005-10-07",6.2908,6.2919,6.2353,6.2353,2000.0],["2005-10-10",6.2353,6.2353,6.2353,6.2353,800.0],["2005-10-11",6.3044,6.4745,6.2919,6.4745,6800.0],["2005-10-12",6.3237,6.3237,6.3237,6.3237,400.0],["2005-10-13",6.4858,6.4858,6.4858,6.4858,400.0],["2005-10-14",6.5187,6.5187,6.4903,6.4903,3200.0],["2005-10-17",6.3362,6.4903,6.3362,6.3464,4000.0],["2005-10-18",6.3464,6.3464,6.3464,6.3464,0.0],["2005-10-19",6.3486,6.3486,6.3486,6.3486,2000.0],["2005-10-20",6.3486,6.5459,6.3486,6.5459,8000.0],["2005-10-21",5.8952,6.5708,5.8952,6.5187,6400.0],["2005-10-24",6.5187,6.5187,6.5187,6.5187,0.0],["2005-10-25",6.5187,6.5187,6.5187,6.5187,800.0],["2005-10-26",6.5674,6.7001,6.547,6.547,4000.0],["2005-10-27",5.8952,6.6887,5.8952,6.4257,9600.0],["2005-10-28",6.6887,6.6887,6.5153,6.6887,21600.0],["2005-10-31",6.3622,6.3622,6.3622,6.3622,800.0],["2005-11-01",6.6729,7.3689,6.6729,6.7658,12000.0],["2005-11-02",6.7704,6.776,6.1219,6.5096,9600.0],["2005-11-03",6.5096,6.5096,6.5096,6.5096,0.0],["2005-11-04",6.5039,6.691,6.5028,6.6105,2000.0],["2005-11-07",6.6105,6.6105,6.6105,6.6105,0.0],["2005-11-08",6.6105,6.6105,6.6105,6.6105,0.0],["2005-11-09",6.6105,6.6105,6.6105,6.6105,0.0],["2005-11-10",7.0288,7.0288,6.9143,6.9143,3200.0],["2005-11-11",6.7023,6.8191,6.7023,6.8191,800.0],["2005-11-14",6.8191,6.8191,6.8191,6.8191,0.0],["2005-11-15",6.8191,6.8191,6.8191,6.8191,0.0],["2005-11-16",6.8191,6.8191,6.8191,6.8191,0.0],["2005-11-17",6.615,6.8248,6.5754,6.5754,19200.0],["2005-11-18",6.6831,6.6887,6.6831,6.6887,1600.0],["2005-11-21",6.7738,6.7738,6.7681,6.7681,800.0],["2005-11-22",6.4484,6.4937,6.4484,6.4937,800.0],["2005-11-23",6.4937,6.4937,6.4937,6.4937,0.0],["2005-11-25",6.4937,6.4937,6.4937,6.4937,0.0],["2005-11-28",6.4937,6.4937,6.4937,6.4937,0.0],["2005-11-29",6.4937,6.4937,6.4937,6.4937,0.0],["2005-11-30",6.6525,6.6525,6.6525,6.6525,800.0],["2005-12-01",6.7738,6.7738,6.6887,6.6887,2800.0],["2005-12-02",6.6887,6.7069,6.6887,6.7057,17600.0],["2005-12-05",6.7998,6.7998,6.7284,6.7284,2400.0],["2005-12-06",6.3486,6.9064,6.3486,6.5414,19200.0],["2005-12-07",6.7114,6.7284,6.7114,6.7284,11200.0],["2005-12-08",6.7681,6.7749,6.7681,6.7738,6800.0],["2005-12-09",6.5754,6.5867,6.5754,6.5754,6000.0],["2005-12-12",6.5754,6.5754,6.5754,6.5754,0.0],["2005-12-13",6.5754,6.5754,6.5754,6.5754,5600.0],["2005-12-14",6.5742,6.5754,6.5742,6.5754,1200.0],["2005-12-15",6.5754,6.5754,6.5754,6.5754,800.0],["2005-12-16",6.5742,6.5754,6.411,6.411,7200.0],["2005-12-19",6.4677,6.4677,6.4677,6.4677,400.0],["2005-12-20",6.4677,6.4677,6.4677,6.4677,0.0],["2005-12-21",6.1366,6.1366,6.1366,6.1366,400.0],["2005-12-22",6.2579,6.4654,6.2579,6.3339,9200.0],["2005-12-23",6.3339,6.3339,6.3339,6.3339,0.0],["2005-12-27",6.9472,6.9472,6.5391,6.5754,38800.0],["2005-12-28",6.6381,6.7236,6.6153,6.7236,18000.0],["2005-12-29",6.7293,6.9004,6.7293,6.9004,15600.0],["2005-12-30",7.0715,7.0715,6.8719,6.8719,4000.0],["2006-01-03",6.7145,7.7558,6.7145,7.2996,26800.0],["2006-01-04",7.4137,7.5848,7.2996,7.5289,25200.0],["2006-01-05",7.7558,7.7558,7.7558,7.7558,800.0],["2006-01-06",6.9643,7.4741,6.9643,7.2221,4000.0],["2006-01-09",6.9632,7.1821,6.9632,7.1821,1600.0],["2006-01-10",7.1821,7.1821,7.1821,7.1821,0.0],["2006-01-11",6.9574,6.9574,6.9574,6.9574,400.0],["2006-01-12",7.0715,7.1856,6.8434,6.8537,5600.0],["2006-01-13",6.6267,6.6301,6.3301,6.5012,26400.0],["2006-01-17",6.5024,6.5024,6.5024,6.5024,400.0],["2006-01-18",6.5012,6.5149,6.5012,6.5138,2800.0],["2006-01-19",6.5138,6.5138,6.5138,6.5138,0.0],["2006-01-20",6.5537,6.6712,6.5537,6.6712,3600.0],["2006-01-23",6.6712,6.6712,6.6712,6.6712,0.0],["2006-01-24",6.6723,6.6723,6.6723,6.6723,800.0],["2006-01-25",6.6723,6.6723,6.6723,6.6723,0.0],["2006-01-26",6.4932,6.605,6.4932,6.5012,11200.0],["2006-01-27",6.5411,6.5411,6.5411,6.5411,400.0],["2006-01-30",6.7145,6.7145,6.6609,6.7122,1600.0],["2006-01-31",6.4225,6.6723,6.4225,6.6723,5600.0],["2006-02-01",6.6723,6.6723,6.6723,6.6723,0.0],["2006-02-02",6.5024,6.6678,6.5024,6.6678,1200.0],["2006-02-03",6.6153,6.6678,6.6153,6.6678,1200.0],["2006-02-06",6.6678,6.6678,6.6678,6.6678,0.0],["2006-02-07",6.5024,6.7202,6.5024,6.7202,1200.0],["2006-02-08",6.7202,6.7202,6.7202,6.7202,0.0],["2006-02-09",6.524,6.6039,6.3415,6.6039,18000.0],["2006-02-10",6.4214,6.4727,6.4214,6.4727,2400.0],["2006-02-13",6.5012,6.5012,6.2982,6.2982,2400.0],["2006-02-14",6.2731,6.3404,6.2321,6.3404,2800.0],["2006-02-15",6.2777,6.3575,6.2777,6.3575,1200.0],["2006-02-16",6.2161,6.2161,5.891,6.045,16000.0],["2006-02-17",5.7975,5.842,5.7975,5.842,800.0],["2006-02-21",5.7633,6.045,5.7599,5.7599,107600.0],["2006-02-22",5.7313,5.8169,5.7313,5.8169,1200.0],["2006-02-23",5.7313,5.8739,5.7313,5.8739,1600.0],["2006-02-24",5.7313,5.923,5.7313,5.923,1600.0],["2006-02-27",6.0382,6.0382,5.8055,5.988,4000.0],["2006-02-28",6.1454,6.1499,6.0804,6.0804,2800.0],["2006-03-01",6.1591,6.1591,6.102,6.102,2000.0],["2006-03-02",6.1134,6.1134,6.0826,6.0826,1600.0],["2006-03-03",6.102,6.1591,6.1009,6.1591,8000.0],["2006-03-06",6.3199,6.3199,6.0861,6.2161,4000.0],["2006-03-07",6.1374,6.1374,6.1374,6.1374,800.0],["2006-03-08",6.102,6.1591,5.8169,5.8169,28400.0],["2006-03-09",6.045,6.9004,5.8579,6.7396,56800.0],["2006-03-10",6.6153,6.7784,6.6153,6.6153,6000.0],["2006-03-13",6.6723,6.6723,6.6723,6.6723,800.0],["2006-03-14",6.7864,6.7864,6.3393,6.3393,4400.0],["2006-03-15",6.3381,6.7601,6.1591,6.7601,8000.0],["2006-03-16",6.6563,6.6563,6.6563,6.6563,800.0],["2006-03-17",6.5457,6.6016,6.4944,6.4944,6400.0],["2006-03-20",6.4944,6.5001,6.4898,6.4898,11600.0],["2006-03-21",6.4898,6.4898,6.4898,6.4898,800.0],["2006-03-22",6.4453,6.4556,6.4442,6.4442,6400.0],["2006-03-23",6.4442,6.4442,6.4316,6.4316,2400.0],["2006-03-24",6.4442,6.4442,6.4442,6.4442,800.0],["2006-03-27",6.3872,6.7579,6.3872,6.6153,7600.0],["2006-03-28",6.7744,6.811,6.7252,6.811,34400.0],["2006-03-29",6.7824,6.7881,6.7824,6.7881,2000.0],["2006-03-30",6.7538,6.7538,6.7538,6.7538,1200.0],["2006-03-31",6.8099,6.8099,6.8099,6.8099,800.0],["2006-04-03",6.8099,6.8099,6.8099,6.8099,0.0],["2006-04-04",7.0388,7.0388,6.7996,6.811,4000.0],["2006-04-05",6.7538,6.7538,6.7446,6.7446,1200.0],["2006-04-06",6.5947,6.7996,6.5947,6.7996,5200.0],["2006-04-07",6.6691,6.763,6.6691,6.7538,4400.0],["2006-04-10",7.04,7.04,6.7538,6.811,2000.0],["2006-04-11",6.6988,6.6988,6.6622,6.6622,4000.0],["2006-04-12",6.6622,6.7744,6.6622,6.7057,6800.0],["2006-04-13",6.6794,6.7629,6.6794,6.7252,4800.0],["2006-04-17",6.7538,6.7996,6.7172,6.7893,6400.0],["2006-04-18",6.7538,6.7881,6.7446,6.7881,4400.0],["2006-04-19",6.7881,6.7881,6.7881,6.7881,1200.0],["2006-04-20",6.6508,6.6508,6.6508,6.6508,800.0],["2006-04-21",6.7538,6.9564,6.6393,6.9564,7200.0],["2006-04-24",6.9141,6.9141,6.8431,6.8431,3200.0],["2006-04-25",6.8683,6.8912,6.7607,6.866,44000.0],["2006-04-26",6.4573,6.4974,6.4573,6.4974,1600.0],["2006-04-27",6.6611,6.6611,6.5764,6.5764,4400.0],["2006-04-28",6.7538,6.7538,6.7538,6.7538,800.0],["2006-05-01",6.7343,6.7538,6.6107,6.6107,10800.0],["2006-05-02",6.7538,6.7538,6.7137,6.7401,26800.0],["2006-05-03",6.6393,6.6393,6.6393,6.6393,400.0],["2006-05-04",6.6393,6.6393,6.6393,6.6393,0.0],["2006-05-05",6.6393,6.6393,6.6393,6.6393,0.0],["2006-05-08",6.7538,6.7538,6.7538,6.7538,3200.0],["2006-05-09",6.7595,6.8042,6.7595,6.8042,1200.0],["2006-05-10",6.8328,6.8328,6.732,6.8328,1600.0],["2006-05-11",6.7275,6.7275,6.7195,6.7195,3600.0],["2006-05-12",6.7275,6.7538,6.7149,6.7538,11200.0],["2006-05-15",6.7538,6.7538,6.7538,6.7538,0.0],["2006-05-16",6.8328,6.8328,6.8328,6.8328,800.0],["2006-05-17",6.9472,6.9827,6.9472,6.9575,6800.0],["2006-05-18",7.04,7.04,7.04,7.04,400.0],["2006-05-19",7.04,7.04,7.04,7.04,0.0],["2006-05-22",7.0686,7.0972,7.0686,7.0972,10000.0],["2006-05-23",7.0972,7.1315,7.0972,7.1315,6800.0],["2006-05-24",7.0972,7.0972,7.0972,7.0972,2000.0],["2006-05-25",7.1544,7.1544,7.1544,7.1544,2000.0],["2006-05-26",7.1464,7.2117,7.1464,7.2117,5200.0],["2006-05-30",7.2403,7.2689,7.2403,7.2689,4400.0],["2006-05-31",7.3468,7.8733,7.3239,7.8733,9200.0],["2006-06-01",7.8127,7.8974,7.6867,7.8962,16800.0],["2006-06-02",7.7268,8.0107,7.7153,7.9844,84400.0],["2006-06-05",7.9431,7.9431,7.8298,7.8298,2800.0],["2006-06-06",7.8985,7.8985,7.8413,7.8493,23200.0],["2006-06-07",7.8333,7.91,7.7978,7.8413,12000.0],["2006-06-08",7.8424,7.8424,7.4898,7.7588,19200.0],["2006-06-09",7.8985,7.8985,7.8413,7.8825,3600.0],["2006-06-12",7.8985,7.8985,7.7783,7.8596,14800.0],["2006-06-13",7.8985,7.8985,7.6398,7.7852,16800.0],["2006-06-14",7.7898,7.7898,7.6696,7.7898,10000.0],["2006-06-15",7.8127,7.8127,7.7199,7.7199,15200.0],["2006-06-16",7.8104,7.8104,7.8012,7.8104,5600.0],["2006-06-19",7.8298,7.8298,7.7806,7.8287,21200.0],["2006-06-20",7.6718,7.8333,7.6718,7.8321,14400.0],["2006-06-21",7.8985,7.8985,7.8069,7.8298,10800.0],["2006-06-22",7.8985,7.8985,7.8127,7.839,7600.0],["2006-06-23",7.8985,7.8985,7.6696,7.8184,22000.0],["2006-06-26",7.7314,7.8401,7.7314,7.784,28000.0],["2006-06-27",7.784,7.8367,7.784,7.8367,57600.0],["2006-06-28",7.8413,7.8758,7.8298,7.8758,68800.0],["2006-06-29",7.8413,7.8815,7.6529,7.7379,713200.0],["2006-06-30",7.7551,7.8114,7.5104,7.5104,691200.0],["2006-07-03",7.5104,7.7172,7.1117,7.2714,82400.0],["2006-07-05",7.2714,7.399,7.1244,7.307,44400.0],["2006-07-06",7.4507,7.6115,7.4047,7.5575,36800.0],["2006-07-07",7.5047,7.9906,7.0462,7.4036,115600.0],["2006-07-10",7.4024,7.5184,7.3645,7.4679,12000.0],["2006-07-11",7.5632,7.7,7.3863,7.6115,38800.0],["2006-07-12",7.6115,7.6115,7.5253,7.5529,7200.0],["2006-07-13",7.5483,7.6115,7.353,7.6012,16400.0],["2006-07-14",7.3266,7.4507,7.2381,7.4495,7200.0],["2006-07-17",7.2381,7.4093,7.1232,7.3381,8400.0],["2006-07-18",7.3323,7.3358,7.1232,7.1933,20400.0],["2006-07-19",7.4495,7.6115,7.2013,7.5564,15200.0],["2006-07-20",7.6115,7.6115,7.1462,7.237,15600.0],["2006-07-21",7.3047,7.3047,7.021,7.1106,5200.0],["2006-07-24",7.3392,7.3473,7.1565,7.3473,3600.0],["2006-07-25",7.183,7.4392,7.183,7.3392,10400.0],["2006-07-26",7.4323,7.4323,7.2496,7.2772,7600.0],["2006-07-27",7.6,7.6,7.1244,7.1864,6800.0],["2006-07-28",6.5614,7.6,6.5614,7.5472,3200.0],["2006-07-31",7.4679,7.5541,7.4311,7.5541,7200.0],["2006-08-01",7.5541,7.5541,6.8751,7.2749,13200.0],["2006-08-02",7.3507,7.3518,7.06,7.1221,12000.0],["2006-08-03",6.8934,7.0152,6.8073,7.0014,2000.0],["2006-08-04",6.952,7.0485,6.7291,6.8061,38800.0],["2006-08-07",6.9635,6.9635,6.836,6.8417,8800.0],["2006-08-08",7.0095,7.0095,6.6751,6.6855,12400.0],["2006-08-09",6.6728,6.836,6.6522,6.7211,32000.0],["2006-08-10",7.0037,7.0037,6.975,6.9796,1600.0],["2006-08-11",6.7866,6.8705,6.7441,6.859,2000.0],["2006-08-14",6.9945,7.1634,6.9934,7.1634,3600.0],["2006-08-15",7.1278,7.1278,6.9808,7.0164,8000.0],["2006-08-16",6.8119,7.0164,6.8119,6.8923,3600.0],["2006-08-17",6.7762,7.1094,6.7762,7.1094,6400.0],["2006-08-18",7.1232,7.3392,7.1232,7.2381,4400.0],["2006-08-21",7.0141,7.0141,7.0141,7.0141,800.0],["2006-08-22",6.9199,7.3381,6.9199,7.3381,3600.0],["2006-08-23",7.1807,7.1887,7.1807,7.1887,1600.0],["2006-08-24",7.1703,7.2944,7.1703,7.2266,8800.0],["2006-08-25",7.2094,7.2956,7.2094,7.2956,4800.0],["2006-08-28",7.353,7.4024,7.353,7.4024,2400.0],["2006-08-29",7.515,7.5253,7.4254,7.5104,4400.0],["2006-08-30",7.5104,7.5242,7.3541,7.5138,7200.0],["2006-08-31",7.5138,7.5138,7.399,7.507,10000.0],["2006-09-01",7.5138,7.5541,7.5104,7.5104,8000.0],["2006-09-05",7.5541,7.5541,7.4104,7.5541,8400.0],["2006-09-06",7.4805,7.4805,7.3369,7.3369,6400.0],["2006-09-07",7.399,7.4093,7.3105,7.3358,6400.0],["2006-09-08",7.245,7.5529,7.245,7.5518,14400.0],["2006-09-11",7.1818,7.5253,7.1818,7.4667,3600.0],["2006-09-12",7.5541,7.5541,7.3921,7.4426,2400.0],["2006-09-13",7.5518,7.5518,7.5253,7.5253,2800.0],["2006-09-14",7.4507,7.5541,7.4507,7.5541,2400.0],["2006-09-15",7.5541,7.5552,7.4507,7.5219,35600.0],["2006-09-18",7.4644,7.5253,7.4644,7.5253,13600.0],["2006-09-19",7.5242,7.5242,7.376,7.376,800.0],["2006-09-20",7.5253,7.5253,7.3829,7.3852,9600.0],["2006-09-21",7.5253,7.5253,7.4104,7.4104,800.0],["2006-09-22",7.3932,7.5127,7.3817,7.4219,4800.0],["2006-09-25",7.5104,7.5253,7.3944,7.5081,7200.0],["2006-09-26",7.5081,7.5081,7.4966,7.4966,1200.0],["2006-09-27",7.4712,7.5578,7.4193,7.5578,7200.0],["2006-09-28",7.6155,7.6732,7.5982,7.6155,25200.0],["2006-09-29",7.7182,7.7193,7.6166,7.7193,10800.0],["2006-10-02",7.597,7.6166,7.597,7.6166,1600.0],["2006-10-03",7.6732,7.6732,7.6155,7.6732,2000.0],["2006-10-04",7.6708,7.7308,7.6178,7.7308,5200.0],["2006-10-05",7.6143,7.9616,7.6143,7.9062,38800.0],["2006-10-06",7.7632,7.9616,7.7308,7.9616,6400.0],["2006-10-09",7.9616,7.9616,7.7655,7.8982,8400.0],["2006-10-10",7.9616,7.9616,7.8762,7.9616,14000.0],["2006-10-11",8.017,8.017,7.8682,7.9212,17200.0],["2006-10-12",8.0066,8.1347,7.9143,8.0193,41600.0],["2006-10-13",8.0193,8.077,7.9651,8.0193,17200.0],["2006-10-16",8.0424,8.0424,7.9085,7.9847,5600.0],["2006-10-17",7.9132,7.9755,7.9085,7.9616,8000.0],["2006-10-18",8.1808,8.1808,7.6362,7.7839,28400.0],["2006-10-19",7.7608,7.7839,7.7043,7.7493,6400.0],["2006-10-20",7.7955,7.8347,7.7435,7.7435,4800.0],["2006-10-23",7.7666,7.8232,7.7112,7.8232,3200.0],["2006-10-24",7.9189,7.9189,7.6212,7.8935,19600.0],["2006-10-25",7.9155,7.9351,7.7482,7.9328,26000.0],["2006-10-26",7.9328,7.9732,7.8508,7.9605,14000.0],["2006-10-27",7.9605,7.9616,7.9397,7.942,8000.0],["2006-10-30",7.9616,7.9847,7.9455,7.9501,2800.0],["2006-10-31",8.0078,8.0078,7.8843,7.9616,14800.0],["2006-11-01",7.9835,7.9835,7.8705,7.8924,8400.0],["2006-11-02",7.8693,7.9962,7.8693,7.9258,4800.0],["2006-11-03",7.8601,7.8601,7.8601,7.8601,400.0],["2006-11-06",7.9212,7.9605,7.8624,7.9605,1200.0],["2006-11-07",7.8728,7.9605,7.8647,7.9547,7600.0],["2006-11-08",7.8428,7.9616,7.8405,7.9478,7200.0],["2006-11-09",7.8693,7.9616,7.8543,7.8555,11600.0],["2006-11-10",8.0078,8.0078,7.8693,7.9039,7200.0],["2006-11-13",7.8728,7.9616,7.8728,7.9582,5200.0],["2006-11-14",7.9039,7.9605,7.9039,7.9605,11200.0],["2006-11-15",7.9616,7.9616,7.9201,7.9478,11600.0],["2006-11-16",8.0066,8.0066,7.9051,7.9605,14000.0],["2006-11-17",7.9432,7.9605,7.9039,7.9097,14000.0],["2006-11-20",7.8174,7.9155,7.8174,7.8462,88000.0],["2006-11-21",7.7724,7.8001,7.6408,7.6881,24800.0],["2006-11-22",7.6639,7.7562,7.6639,7.6732,2800.0],["2006-11-24",7.6951,7.8889,7.6951,7.8428,5200.0],["2006-11-27",7.7032,7.8693,7.7032,7.7539,8400.0],["2006-11-28",7.8393,7.9547,7.7551,7.912,3200.0],["2006-11-29",7.9605,8.0539,7.8462,8.0435,76800.0],["2006-11-30",8.1082,8.1347,7.8889,8.1347,9600.0],["2006-12-01",8.1058,8.1335,8.1012,8.1335,46800.0],["2006-12-04",8.1347,8.3078,8.0989,8.3078,13600.0],["2006-12-05",8.3078,8.8743,8.2155,8.7809,58400.0],["2006-12-06",8.8339,8.9424,8.6655,8.8974,54000.0],["2006-12-07",8.8951,8.9712,8.8951,8.9712,22000.0],["2006-12-08",9.0578,9.2851,9.0566,9.2147,46400.0],["2006-12-11",9.2828,9.5262,9.1582,9.487,22000.0],["2006-12-12",9.5759,9.5759,9.4616,9.5124,8400.0],["2006-12-13",9.5482,9.5482,9.4962,9.5286,2800.0],["2006-12-14",9.5482,9.7351,9.5482,9.622,15600.0],["2006-12-15",9.6059,9.622,9.5459,9.5932,18400.0],["2006-12-18",9.397,9.5747,9.3751,9.4905,15200.0],["2006-12-19",9.5862,9.5862,9.3324,9.4824,3600.0],["2006-12-20",9.3601,9.4132,9.322,9.3428,4800.0],["2006-12-21",9.2401,9.2539,9.2401,9.2539,4800.0],["2006-12-22",9.2539,9.2539,9.2309,9.2332,2000.0],["2006-12-26",9.3815,9.3815,9.1498,9.3502,6000.0],["2006-12-27",9.3838,9.6398,9.3838,9.6386,11600.0],["2006-12-28",9.6143,9.6421,9.4614,9.6213,3200.0],["2006-12-29",9.6155,9.9039,9.6155,9.9039,91200.0],["2007-01-03",9.8066,10.124,9.8066,10.0209,51200.0],["2007-01-04",10.1009,10.1113,9.8379,10.1113,6400.0],["2007-01-05",10.0511,10.0708,9.8391,9.8391,54400.0],["2007-01-08",9.6954,9.8483,9.6919,9.6919,9600.0],["2007-01-09",9.6688,9.8448,9.5552,9.6699,15600.0],["2007-01-10",9.5506,9.6734,9.5506,9.6734,15600.0],["2007-01-11",9.5529,9.6155,9.5529,9.568,12400.0],["2007-01-12",9.5564,9.7522,9.4996,9.7522,18400.0],["2007-01-16",9.6155,9.6769,9.5691,9.6097,34800.0],["2007-01-17",9.6491,9.6514,9.4683,9.6155,28400.0],["2007-01-18",9.3896,9.605,9.3896,9.605,30000.0],["2007-01-19",9.6166,9.8182,9.5019,9.8182,19600.0],["2007-01-22",9.5436,9.9294,9.5436,9.8472,4400.0],["2007-01-23",9.5425,9.9062,9.5425,9.6189,14400.0],["2007-01-24",9.6421,9.9283,9.5239,9.6734,13600.0],["2007-01-25",9.6502,9.8379,9.5691,9.583,10400.0],["2007-01-26",9.5738,9.6224,9.5726,9.6155,8800.0],["2007-01-29",9.6977,9.6989,9.1833,9.6734,14400.0],["2007-01-30",9.7116,9.8147,9.6155,9.7278,8800.0],["2007-01-31",9.6815,9.8449,9.5564,9.8449,25600.0],["2007-02-01",9.934,9.934,9.8414,9.8738,7200.0],["2007-02-02",9.9016,9.9039,9.7684,9.7684,3200.0],["2007-02-05",9.89,9.89,9.7313,9.7846,7200.0],["2007-02-06",9.8448,9.9051,9.6618,9.7892,9600.0],["2007-02-07",9.9051,9.9051,9.7892,9.8553,6800.0],["2007-02-08",9.8472,10.0499,9.7904,10.0499,19600.0],["2007-02-09",9.9816,10.0186,9.9816,10.0186,3200.0],["2007-02-12",10.0001,10.0603,9.9086,9.9086,9200.0],["2007-02-13",10.0117,10.0117,9.9039,9.9086,1600.0],["2007-02-14",9.8089,9.8727,9.8089,9.8286,8400.0],["2007-02-15",9.7556,9.7556,9.7197,9.7197,2800.0],["2007-02-16",9.7997,9.7997,9.7313,9.7858,7600.0],["2007-02-20",9.7024,9.7835,9.7024,9.7835,3200.0],["2007-02-21",9.7719,9.8367,9.7719,9.773,4000.0],["2007-02-22",9.7719,9.7719,9.7394,9.7719,2800.0],["2007-02-23",9.7313,9.8228,9.7313,9.7603,8400.0],["2007-02-26",9.875,9.875,9.7371,9.7881,6400.0],["2007-02-27",9.7313,9.7892,9.5286,9.5286,14800.0],["2007-02-28",9.1312,9.3108,8.9459,9.02,49600.0],["2007-03-01",9.1903,9.7765,8.925,9.1521,37200.0],["2007-03-02",9.2679,9.4938,9.0073,9.0791,18800.0],["2007-03-05",8.8115,9.4938,8.8115,9.3212,16000.0],["2007-03-06",9.6572,9.8761,9.4904,9.8298,21200.0],["2007-03-07",9.568,9.7777,9.4637,9.5946,6400.0],["2007-03-08",9.8321,9.8321,9.5367,9.6039,4800.0],["2007-03-09",9.846,9.846,9.4197,9.4695,5600.0],["2007-03-12",9.4533,9.7278,9.4533,9.6908,14000.0],["2007-03-13",9.5714,9.6456,9.5077,9.5726,10000.0],["2007-03-14",9.7313,9.7545,9.6166,9.7313,14000.0],["2007-03-15",9.8321,9.8981,9.7846,9.8981,14400.0],["2007-03-16",9.8831,10.0279,9.8831,9.9607,59600.0],["2007-03-19",10.0209,10.3917,10.0036,10.2943,26000.0],["2007-03-20",10.1959,10.1959,9.9062,10.1553,14400.0],["2007-03-21",10.2526,10.8145,10.2526,10.8145,27200.0],["2007-03-22",10.9176,10.9188,10.7983,10.891,26400.0],["2007-03-23",10.8551,10.8898,10.8203,10.8319,6800.0],["2007-03-26",10.8898,10.9188,10.8411,10.8875,12000.0],["2007-03-27",10.9732,11.0636,10.9651,11.0636,13200.0],["2007-03-28",11.0636,11.0937,10.9431,11.0937,10000.0],["2007-03-29",11.2362,11.2362,10.8678,11.1146,2800.0],["2007-03-30",11.1794,11.1794,10.6048,11.0624,25200.0],["2007-04-02",11.1794,11.1794,10.716,10.716,14400.0],["2007-04-03",10.9568,11.1533,10.7695,10.9335,8400.0],["2007-04-04",11.0487,11.6918,11.0487,11.5418,18400.0],["2007-04-05",11.6011,11.6011,11.2464,11.5999,12400.0],["2007-04-09",11.7814,11.9011,11.6139,11.7465,12400.0],["2007-04-10",11.7465,12.0186,11.7465,11.9209,6400.0],["2007-04-11",12.0686,12.0686,11.5488,11.6011,16000.0],["2007-04-12",11.6267,11.8628,11.5929,11.8628,14000.0],["2007-04-13",12.0349,12.0954,11.101,11.6313,87200.0],["2007-04-16",11.9453,11.9453,11.0777,11.7616,30400.0],["2007-04-17",11.7023,11.8628,11.7023,11.7465,8400.0],["2007-04-18",11.7465,11.7465,11.6627,11.6627,6000.0],["2007-04-19",11.7465,11.8465,11.2219,11.7011,22400.0],["2007-04-20",11.8616,11.8628,11.2138,11.5604,42000.0],["2007-04-23",11.3859,11.5139,11.3394,11.5139,11600.0],["2007-04-24",11.8023,11.8023,11.6278,11.6302,10800.0],["2007-04-25",11.7441,11.7453,11.2557,11.4185,18000.0],["2007-04-26",11.4976,11.6104,11.137,11.2906,20400.0],["2007-04-27",10.9952,11.4255,10.9952,11.158,12400.0],["2007-04-30",11.2254,11.2254,10.2462,10.2485,49200.0],["2007-05-01",10.7463,10.7532,10.1578,10.2369,25000.0],["2007-05-02",10.309,10.3508,10.2345,10.288,18000.0],["2007-05-03",10.2345,10.3136,9.8484,10.209,36400.0],["2007-05-04",10.3113,10.5834,10.2578,10.3508,21000.0],["2007-05-07",10.3043,10.6021,10.3043,10.4555,18400.0],["2007-05-08",10.3578,10.4276,10.1997,10.3392,6600.0],["2007-05-09",10.3509,10.637,10.3509,10.5439,12400.0],["2007-05-10",10.4695,10.6416,10.1462,10.1531,22400.0],["2007-05-11",10.1136,10.6951,10.1136,10.6672,11800.0],["2007-05-14",10.7323,10.7486,10.5951,10.623,8200.0],["2007-05-15",10.6183,10.6183,10.1555,10.1555,10400.0],["2007-05-16",10.5974,10.5974,10.1531,10.1764,12400.0],["2007-05-17",10.2345,10.3927,9.9671,10.1392,14800.0],["2007-05-18",10.1717,10.1717,9.9438,10.0764,11800.0],["2007-05-21",10.0834,10.2485,10.0252,10.2299,8200.0],["2007-05-22",10.1717,10.2206,10.1182,10.1415,4000.0],["2007-05-23",10.2345,10.2345,10.0415,10.0717,2200.0],["2007-05-24",10.0415,10.1066,9.8856,9.8926,9000.0],["2007-05-25",9.9415,10.2811,9.8856,10.1555,16600.0],["2007-05-29",10.188,10.1997,10.1392,10.1694,12000.0],["2007-05-30",10.0043,10.1415,9.995,10.0764,16800.0],["2007-05-31",10.1182,10.1182,9.9624,10.0438,6400.0],["2007-06-01",10.3671,10.3671,10.0345,10.1043,19000.0],["2007-06-04",10.4183,10.4392,10.1741,10.4136,22000.0],["2007-06-05",10.4206,10.4206,10.2136,10.2834,12000.0],["2007-06-06",10.4718,10.6858,10.4439,10.6625,32000.0],["2007-06-07",10.4671,10.5393,10.3834,10.4602,6600.0],["2007-06-08",10.2369,10.2927,10.2136,10.2462,8400.0],["2007-06-11",10.2113,10.295,10.1206,10.1206,7400.0],["2007-06-12",10.0415,10.1299,10.0019,10.0159,10400.0],["2007-06-13",10.4951,10.4951,10.0043,10.2578,9200.0],["2007-06-14",10.2229,10.6393,10.2229,10.5509,11000.0],["2007-06-15",10.8161,11.0347,10.6067,10.8789,65200.0],["2007-06-18",10.93,10.9905,10.8161,10.9672,13800.0],["2007-06-19",10.9324,11.0324,10.9277,11.0231,24800.0],["2007-06-20",11.0091,11.2068,10.6881,10.7951,14800.0],["2007-06-21",10.7835,11.0138,10.7579,10.9766,24800.0],["2007-06-22",10.9556,11.1091,10.5811,11.1091,89400.0],["2007-06-25",10.9905,11.479,10.9324,11.479,18200.0],["2007-06-26",11.5139,11.579,11.3417,11.4883,28400.0],["2007-06-27",11.3743,11.4906,11.3557,11.479,9000.0],["2007-06-28",11.5139,11.5953,11.3324,11.458,19600.0],["2007-06-29",11.5208,11.5953,11.0254,11.1208,15400.0],["2007-07-02",11.151,11.151,10.8649,11.0347,16800.0],["2007-07-03",11.2813,11.3045,11.2534,11.2929,3000.0],["2007-07-05",11.0417,11.2906,10.6532,11.2045,4800.0],["2007-07-06",11.3371,11.4022,11.2859,11.3813,4200.0],["2007-07-09",11.2999,11.4534,11.2999,11.379,7400.0],["2007-07-10",11.2785,11.4701,11.2785,11.3089,7200.0],["2007-07-11",11.0869,11.3042,11.0869,11.2902,13400.0],["2007-07-12",11.2902,11.379,11.2061,11.379,10200.0],["2007-07-13",11.2037,11.3229,11.1734,11.1734,3800.0],["2007-07-16",11.1804,11.2598,10.9795,11.0075,10800.0],["2007-07-17",10.9561,10.9561,10.816,10.8931,4800.0],["2007-07-18",11.164,11.2692,10.566,10.7038,12400.0],["2007-07-19",10.7716,10.9912,10.5613,10.6665,11000.0],["2007-07-20",10.6431,10.7108,10.1151,10.4445,16600.0],["2007-07-23",10.4889,10.601,10.4539,10.4585,9200.0],["2007-07-24",10.3301,10.5403,10.1455,10.2693,28200.0],["2007-07-25",10.5987,10.7506,10.4422,10.4562,13200.0],["2007-07-26",10.7879,10.7879,10.0521,10.288,29800.0],["2007-07-27",10.2319,10.4562,10.2156,10.3744,19800.0],["2007-07-30",10.3768,11.1267,10.1198,10.9935,13400.0],["2007-07-31",11.1033,11.2224,10.8674,10.8767,36200.0],["2007-08-01",10.8019,11.3649,10.7529,10.9701,12000.0],["2007-08-02",10.9912,11.1967,10.9071,11.0683,5200.0],["2007-08-03",11.0589,11.0589,10.302,10.4282,10000.0],["2007-08-06",10.4375,10.4655,10.0007,10.1175,17400.0],["2007-08-07",10.0194,10.316,10.003,10.1198,23000.0],["2007-08-08",10.3254,10.7202,10.0451,10.246,35200.0],["2007-08-09",10.239,10.7599,10.1455,10.1782,23400.0],["2007-08-10",9.996,10.5123,9.996,10.2974,37400.0],["2007-08-13",10.3464,10.5123,10.2249,10.4048,14400.0],["2007-08-14",10.2787,10.2787,10.0708,10.0731,8200.0],["2007-08-15",10.1338,10.2787,10.0497,10.0497,12000.0],["2007-08-16",10.1408,10.2787,9.8792,10.1899,26800.0],["2007-08-17",10.802,10.802,10.3604,10.4095,23000.0],["2007-08-20",10.4352,10.8043,10.4352,10.6922,10600.0],["2007-08-21",10.7786,10.837,10.3441,10.4772,10200.0],["2007-08-22",10.5637,10.7459,10.5613,10.7085,9200.0],["2007-08-23",10.7365,10.7809,10.5613,10.7225,2800.0],["2007-08-24",10.8019,10.8019,10.5613,10.601,4800.0],["2007-08-27",10.6968,10.7062,10.5613,10.5683,4600.0],["2007-08-28",10.4772,10.6805,10.3721,10.4352,5200.0],["2007-08-29",10.4562,10.7692,10.4562,10.7599,9400.0],["2007-08-30",10.6338,11.1313,10.6338,11.0519,4000.0],["2007-08-31",11.108,11.2995,11.0986,11.1757,10800.0],["2007-09-04",11.129,11.2341,10.8113,11.0636,4800.0],["2007-09-05",10.9701,11.3299,10.5917,10.6875,10000.0],["2007-09-06",10.809,11.2154,10.809,10.9141,4000.0],["2007-09-07",10.809,11.1126,10.5543,10.5964,13200.0],["2007-09-10",10.5286,10.6781,10.5123,10.5613,4800.0],["2007-09-11",10.5964,10.9117,10.5567,10.9024,8000.0],["2007-09-12",10.8183,10.9655,10.8183,10.9515,4800.0],["2007-09-13",10.9141,10.9795,10.8533,10.9001,6000.0],["2007-09-14",10.7459,10.9678,10.7459,10.8347,5400.0],["2007-09-17",10.8463,11.2435,10.837,10.8954,2800.0],["2007-09-18",10.9701,11.6476,10.8253,11.5869,9000.0],["2007-09-19",11.6803,12.0401,11.6803,11.7878,18600.0],["2007-09-20",11.671,12.2853,11.671,12.262,4600.0],["2007-09-21",12.3788,12.589,11.8345,12.1452,31800.0],["2007-09-24",12.1662,12.1989,11.5869,11.9116,3800.0],["2007-09-25",11.8835,12.1452,11.4187,11.9279,7400.0],["2007-09-26",12.1475,12.1475,11.8485,12.012,1800.0],["2007-09-27",12.1428,12.1428,11.8532,12.0097,6400.0],["2007-09-28",12.0284,12.1475,11.7551,12.1475,10400.0],["2007-10-01",12.0214,12.8483,11.8765,12.1756,23000.0],["2007-10-02",12.3344,12.4839,12.2947,12.4582,27000.0],["2007-10-03",12.3578,12.4722,12.1942,12.2083,13800.0],["2007-10-04",12.2526,12.3017,12.1475,12.2059,8000.0],["2007-10-05",12.4232,12.5914,12.1826,12.5493,14000.0],["2007-10-08",12.4956,12.5844,12.1475,12.4839,8400.0],["2007-10-09",12.4699,12.4699,12.1896,12.3157,5000.0],["2007-10-10",12.1631,12.6725,12.1631,12.6725,5200.0],["2007-10-11",12.6748,12.6748,12.311,12.5387,8000.0],["2007-10-12",12.5575,12.5575,12.3908,12.4659,2400.0],["2007-10-15",12.3368,12.4002,12.2054,12.3979,7000.0],["2007-10-16",12.2946,12.4636,12.2946,12.4589,2800.0],["2007-10-17",12.5575,12.5575,12.304,12.4307,5000.0],["2007-10-18",12.2922,12.3838,11.8791,12.2829,7000.0],["2007-10-19",12.2124,12.2899,11.912,12.2899,16800.0],["2007-10-22",12.1843,12.4988,11.9777,12.0528,13600.0],["2007-10-23",11.8087,12.3204,11.2078,12.0552,21800.0],["2007-10-24",11.9331,12.1256,11.8557,11.8557,8800.0],["2007-10-25",12.0364,12.2453,11.8298,11.9895,6200.0],["2007-10-26",11.9895,12.4143,11.9589,12.3228,3600.0],["2007-10-29",12.3627,12.6748,12.3627,12.48,26000.0],["2007-10-30",12.4425,12.6748,12.4401,12.6631,39800.0],["2007-10-31",12.6748,12.818,12.2054,12.8133,19600.0],["2007-11-01",12.6467,12.6467,12.4988,12.5457,37600.0],["2007-11-02",12.6701,12.6842,12.5176,12.6842,22800.0],["2007-11-05",12.4871,12.6631,12.4871,12.5763,10800.0],["2007-11-06",12.527,12.527,12.2711,12.2829,6200.0],["2007-11-07",12.1561,12.3368,11.9542,12.1655,35400.0],["2007-11-08",12.25,12.6631,12.1186,12.4871,13400.0],["2007-11-09",12.4824,12.6631,12.2054,12.4472,16600.0],["2007-11-12",12.1984,12.6185,12.1984,12.4401,6400.0],["2007-11-13",12.2218,12.2993,12.0129,12.2993,10800.0],["2007-11-14",12.0927,12.2336,11.912,12.0294,7400.0],["2007-11-15",12.0294,12.1655,11.9143,11.9707,8400.0],["2007-11-16",11.9965,12.1467,11.7383,12.1115,17200.0],["2007-11-19",11.9589,11.9707,11.7571,11.9331,8400.0],["2007-11-20",11.8087,12.2265,11.7993,12.2265,17400.0],["2007-11-21",11.797,12.6467,11.797,12.6467,4600.0],["2007-11-23",12.6044,12.6138,12.5105,12.6115,3800.0],["2007-11-26",12.4824,12.6631,12.419,12.419,7800.0],["2007-11-27",12.4331,12.5528,12.1796,12.3744,4400.0],["2007-11-28",12.6631,12.8485,12.3697,12.8485,17000.0],["2007-11-29",13.149,13.149,12.8227,12.8298,18000.0],["2007-11-30",13.1138,13.1138,12.5786,12.5786,9000.0],["2007-12-03",12.7687,12.872,12.4401,12.5622,7400.0],["2007-12-04",12.5575,12.9682,12.034,12.034,5800.0],["2007-12-05",13.0387,13.0387,12.4049,12.6631,6400.0],["2007-12-06",12.6631,13.1654,12.6631,13.0856,7200.0],["2007-12-07",12.8837,12.9988,12.8837,12.9213,9800.0],["2007-12-10",12.9213,13.149,12.9213,12.9213,14200.0],["2007-12-11",12.8861,13.379,12.764,12.811,6800.0],["2007-12-12",13.1372,13.4025,13.0926,13.149,11200.0],["2007-12-13",13.0621,13.0621,12.7945,12.8039,5600.0],["2007-12-14",12.7922,12.8157,12.5903,12.5903,5000.0],["2007-12-17",12.3415,12.3509,11.9613,11.9613,6800.0],["2007-12-18",12.0951,12.6068,12.0857,12.365,6200.0],["2007-12-19",12.1796,12.5551,12.1796,12.4378,15200.0],["2007-12-20",12.71,12.71,12.6514,12.6584,4800.0],["2007-12-21",12.8931,12.9729,12.7194,12.9729,30000.0],["2007-12-24",13.2372,13.2372,12.9305,12.9305,1200.0],["2007-12-26",12.6969,13.2348,12.6922,13.2348,7400.0],["2007-12-27",12.9847,12.9847,12.6851,12.7158,3200.0],["2007-12-28",12.7936,12.7936,12.2888,12.2888,1400.0],["2007-12-31",12.0458,12.0458,11.8641,12.0057,16200.0],["2008-01-02",11.824,11.975,11.7297,11.9491,12600.0],["2008-01-03",11.9019,12.0812,11.4159,11.4159,12800.0],["2008-01-04",11.2767,11.673,11.2767,11.5598,14800.0],["2008-01-07",11.5598,12.0387,11.5598,11.8358,9000.0],["2008-01-08",11.916,12.0505,11.5598,11.6447,10600.0],["2008-01-09",11.5952,11.6046,11.246,11.2885,19800.0],["2008-01-10",11.2484,11.5409,11.0998,11.2437,2200.0],["2008-01-11",11.2413,11.4843,11.2177,11.2177,8400.0],["2008-01-14",11.2932,11.548,11.2909,11.2909,2600.0],["2008-01-15",11.2177,11.5055,11.2177,11.3829,7000.0],["2008-01-16",11.338,11.5291,11.2201,11.2295,10000.0],["2008-01-17",11.3569,11.4371,10.7058,10.7058,16000.0],["2008-01-18",10.6209,11.5126,10.6209,11.1493,16000.0],["2008-01-22",10.5171,11.4584,10.5171,10.9488,9400.0],["2008-01-23",10.7129,11.7698,10.6775,11.7698,8000.0],["2008-01-24",11.8854,11.916,10.9299,11.6188,13800.0],["2008-01-25",11.8547,11.8547,11.0054,11.7438,14000.0],["2008-01-28",11.8429,11.8429,11.1139,11.4937,7600.0],["2008-01-29",11.0903,11.7273,11.0903,11.7273,14800.0],["2008-01-30",11.5598,11.7721,11.515,11.5598,5000.0],["2008-01-31",11.7438,12.0859,11.6306,12.0293,9000.0],["2008-02-01",12.0316,12.034,11.3239,11.8028,11000.0],["2008-02-04",12.3784,12.3784,11.7745,11.7745,36000.0],["2008-02-05",11.6754,12.0316,11.6754,11.758,11800.0],["2008-02-06",12.0057,12.0246,11.8193,11.8193,5000.0],["2008-02-07",11.8122,11.9066,11.7249,11.7603,9400.0],["2008-02-08",11.8193,11.8193,11.6754,11.7367,3800.0],["2008-02-11",11.7863,11.7957,11.6754,11.6848,5400.0],["2008-02-12",11.8099,11.8193,11.6801,11.6801,6400.0],["2008-02-13",11.5952,11.7485,11.5527,11.7367,11200.0],["2008-02-14",11.7367,11.7721,11.2177,11.2578,4600.0],["2008-02-15",11.1965,11.1965,10.5265,10.6161,9000.0],["2008-02-19",10.6327,11.1422,10.6327,10.6775,7200.0],["2008-02-20",10.7577,10.8992,10.7152,10.8804,2800.0],["2008-02-21",10.9299,11.4065,10.9299,10.97,4000.0],["2008-02-22",11.4985,11.4985,10.5289,10.5336,13000.0],["2008-02-25",10.5454,10.9889,10.4156,10.8804,52200.0],["2008-02-26",10.9983,11.0691,10.7718,10.8473,4800.0],["2008-02-27",10.7199,10.7199,10.5784,10.6185,6000.0],["2008-02-28",10.5548,10.6657,10.4463,10.4534,4600.0],["2008-02-29",10.451,10.6374,10.4062,10.4274,22200.0],["2008-03-03",10.4557,10.5194,10.4321,10.4534,6600.0],["2008-03-04",10.51,10.51,10.4345,10.4439,13000.0],["2008-03-05",10.5218,10.9016,10.3802,10.8521,15800.0],["2008-03-06",10.7907,11.3239,10.7907,10.7931,10000.0],["2008-03-07",10.6539,10.8521,10.4345,10.6091,9600.0],["2008-03-10",10.6562,10.97,10.4463,10.8521,15000.0],["2008-03-11",11.088,11.7934,10.97,11.5598,21000.0],["2008-03-12",11.5598,11.5834,11.2531,11.4277,11200.0],["2008-03-13",11.2342,11.4772,11.1611,11.1611,800.0],["2008-03-14",11.5386,12.0293,11.1116,11.975,23600.0],["2008-03-17",11.6164,11.791,11.3522,11.456,4400.0],["2008-03-18",11.5527,11.8783,11.5527,11.8287,7400.0],["2008-03-19",11.7957,12.0293,11.673,11.7839,21800.0],["2008-03-20",12.0882,12.1449,12.0104,12.0882,76600.0],["2008-03-24",12.0788,12.2274,11.8641,12.2062,29400.0],["2008-03-25",12.2062,12.2062,11.9797,12.0882,10000.0],["2008-03-26",11.9066,12.1071,11.8995,12.0882,9400.0],["2008-03-27",12.0882,12.159,12.0434,12.0882,18200.0],["2008-03-28",11.7863,12.2086,11.7863,12.1449,12400.0],["2008-03-31",12.4445,12.6002,11.8618,12.1496,18200.0],["2008-04-01",12.1472,12.4185,11.7155,12.3595,13400.0],["2008-04-02",12.5773,12.6248,11.7615,12.4972,26400.0],["2008-04-03",12.5147,12.6373,12.4872,12.6298,10800.0],["2008-04-04",12.5022,12.6323,12.0417,12.6048,19200.0],["2008-04-07",12.3696,12.5748,12.2645,12.5547,9800.0],["2008-04-08",12.0467,12.5047,12.0467,12.5047,8800.0],["2008-04-09",12.1819,12.3871,11.8616,11.8616,50000.0],["2008-04-10",11.834,12.6498,11.6639,12.262,75600.0],["2008-04-11",12.262,12.262,12.1368,12.2319,13200.0],["2008-04-14",12.2019,12.262,12.0142,12.1894,56200.0],["2008-04-15",11.7865,12.1994,11.7865,12.1994,5800.0],["2008-04-16",12.262,12.262,12.0167,12.1994,31000.0],["2008-04-17",12.1694,12.1694,11.9592,12.0993,4200.0],["2008-04-18",12.1118,12.1994,11.9717,12.1994,12000.0],["2008-04-21",12.1243,12.1994,12.0918,12.1544,11600.0],["2008-04-22",12.0443,12.0543,11.774,11.834,8000.0],["2008-04-23",11.9617,11.9617,11.301,11.4562,18800.0],["2008-04-24",12.3696,12.3696,11.6288,12.1994,46800.0],["2008-04-25",12.1994,12.1994,11.7089,11.9617,12200.0],["2008-04-28",11.8591,12.2369,11.7114,11.7114,15400.0],["2008-04-29",11.7114,12.2219,11.7114,11.7865,6400.0],["2008-04-30",11.799,12.0643,11.5763,11.784,13800.0],["2008-05-01",11.9191,11.9592,11.829,11.9592,2600.0],["2008-05-02",11.9441,12.0317,11.6113,11.744,8200.0],["2008-05-05",11.6013,11.7064,11.0658,11.4587,14200.0],["2008-05-06",11.286,11.5538,11.1559,11.5087,17000.0],["2008-05-07",11.3936,11.7089,11.2034,11.4512,8200.0],["2008-05-08",11.286,11.5938,11.261,11.3936,11000.0],["2008-05-09",11.1984,11.5913,11.1409,11.4537,9000.0],["2008-05-12",11.8115,11.824,11.4487,11.784,5000.0],["2008-05-13",11.4236,11.6288,11.4236,11.6263,6000.0],["2008-05-14",11.8115,11.9792,11.6989,11.839,1800.0],["2008-05-15",11.7615,11.8466,11.5137,11.7615,8200.0],["2008-05-16",11.8165,11.8165,11.3911,11.5838,13600.0],["2008-05-19",11.4637,11.6263,11.3586,11.6263,12200.0],["2008-05-20",11.6263,11.7314,11.296,11.4937,6400.0],["2008-05-21",11.4011,11.754,11.4011,11.4537,6600.0],["2008-05-22",11.754,12.0092,11.3911,11.744,6200.0],["2008-05-23",11.3135,11.794,11.3135,11.6113,7600.0],["2008-05-27",11.6138,11.7865,11.5112,11.7139,5000.0],["2008-05-28",11.6438,11.8165,11.4211,11.7089,6000.0],["2008-05-29",11.5688,11.9692,11.5688,11.8891,12000.0],["2008-05-30",11.794,11.9116,11.6363,11.7239,9600.0],["2008-06-02",11.7014,12.0092,11.4562,11.5788,5400.0],["2008-06-03",11.9842,12.2995,11.5087,11.6889,6400.0],["2008-06-04",11.3085,11.7014,11.3085,11.5388,13000.0],["2008-06-05",11.5713,11.9116,11.5713,11.7865,11600.0],["2008-06-06",11.5287,11.8616,11.4362,11.5112,6600.0],["2008-06-09",11.4211,11.7615,11.2635,11.4487,8000.0],["2008-06-10",11.271,11.6338,11.271,11.3085,3000.0],["2008-06-11",11.261,11.5813,11.261,11.301,20400.0],["2008-06-12",11.5087,11.5087,11.2885,11.326,3000.0],["2008-06-13",11.5438,11.6238,11.5112,11.6238,2800.0],["2008-06-16",11.759,11.9942,11.6238,11.7615,9800.0],["2008-06-17",11.6889,11.7615,11.5638,11.6439,3800.0],["2008-06-18",11.5863,11.5863,11.1384,11.1409,8800.0],["2008-06-19",11.1309,11.7565,11.1258,11.6964,10200.0],["2008-06-20",11.3936,11.6664,11.1384,11.5262,24800.0],["2008-06-23",11.4136,11.5713,11.326,11.326,9200.0],["2008-06-24",11.2435,11.4236,10.3876,10.5553,31200.0],["2008-06-25",10.1649,10.8481,10.1649,10.728,21200.0],["2008-06-26",10.728,10.9081,10.3876,10.4702,28600.0],["2008-06-27",10.1999,10.3851,9.5668,9.717,120200.0],["2008-06-30",9.7952,9.9011,9.7296,9.7296,14400.0],["2008-07-01",9.7296,9.9313,9.7296,9.8254,16600.0],["2008-07-02",9.5253,9.9238,9.4976,9.7094,7600.0],["2008-07-03",9.7498,9.7498,9.5177,9.5757,4800.0],["2008-07-07",9.6791,9.6918,9.3362,9.4799,10400.0],["2008-07-08",9.5682,10.5366,9.5682,10.5265,16800.0],["2008-07-09",10.6198,11.4193,10.5568,10.7434,9000.0],["2008-07-10",10.7005,10.8392,10.7005,10.7459,3800.0],["2008-07-11",10.8317,11.0334,10.8039,10.9704,10200.0],["2008-07-14",10.9552,11.0914,10.4055,10.7737,5600.0],["2008-07-15",9.5077,11.0713,9.5077,11.0435,6000.0],["2008-07-16",11.0435,11.3007,10.6223,11.3007,19000.0],["2008-07-17",11.3033,11.5933,11.0813,11.4268,11600.0],["2008-07-18",11.2326,11.3487,10.8191,10.8191,5200.0],["2008-07-21",11.0057,11.0057,10.698,10.9704,5000.0],["2008-07-22",11.3436,11.7219,11.3184,11.7219,14200.0],["2008-07-23",11.5227,11.7269,11.4722,11.7244,67800.0],["2008-07-24",11.7269,11.7269,11.5983,11.7093,6800.0],["2008-07-25",11.7269,11.7269,10.5063,11.6639,24600.0],["2008-07-28",11.4647,11.8278,11.099,11.5958,7800.0],["2008-07-29",11.099,11.7017,10.9729,11.1444,16200.0],["2008-07-30",11.0359,11.0359,10.6198,10.9149,11200.0],["2008-07-31",10.5694,10.814,10.5089,10.6551,29400.0],["2008-08-01",10.3449,10.8871,10.2264,10.5946,15400.0],["2008-08-04",10.413,11.5908,10.2138,11.2579,17200.0],["2008-08-05",11.3461,11.4697,10.751,11.4369,10400.0],["2008-08-06",11.4874,11.8959,11.21,11.785,9800.0],["2008-08-07",10.867,11.4445,10.7661,10.8619,8800.0],["2008-08-08",10.925,11.8379,10.8493,11.5529,14200.0],["2008-08-11",11.6009,11.8379,11.6009,11.6765,34800.0],["2008-08-12",11.8228,11.8278,11.4748,11.7269,4000.0],["2008-08-13",11.7269,11.848,11.6967,11.6967,15000.0],["2008-08-14",11.4798,12.3574,11.4798,12.3574,5000.0],["2008-08-15",12.8568,12.8568,11.7849,11.9842,13000.0],["2008-08-18",11.9287,12.133,11.7093,12.017,6400.0],["2008-08-19",11.6614,12.3499,11.6614,12.254,4000.0],["2008-08-20",11.9413,12.4785,11.8253,11.8253,25000.0],["2008-08-21",11.5101,11.7345,11.5101,11.7345,6800.0],["2008-08-22",11.8505,11.853,11.79,11.8152,13200.0],["2008-08-25",11.8102,11.8127,11.5756,11.5832,2200.0],["2008-08-26",11.5277,11.5277,11.5252,11.5252,800.0],["2008-08-27",11.3512,11.3512,10.5366,10.9931,29000.0],["2008-08-28",11.2226,11.4193,11.2074,11.4193,7200.0],["2008-08-29",11.3386,11.3487,11.1318,11.331,6400.0],["2008-09-02",11.7446,11.7446,11.0309,11.3461,16800.0],["2008-09-03",11.3234,11.3487,11.0965,11.2125,2600.0],["2008-09-04",11.1015,11.2125,10.9653,10.9653,5600.0],["2008-09-05",10.7787,11.0006,10.7787,10.8266,3400.0],["2008-09-08",11.0435,11.0965,11.0208,11.0914,7400.0],["2008-09-09",11.0965,11.0965,10.8468,10.9552,3400.0],["2008-09-10",11.0914,11.4041,11.046,11.4041,5000.0],["2008-09-11",11.8455,12.0523,11.4243,12.0346,6600.0],["2008-09-12",11.9211,12.1632,11.9211,12.0397,6800.0],["2008-09-15",11.9791,11.9791,11.5857,11.8177,4800.0],["2008-09-16",11.9791,12.6676,11.3613,12.6676,16400.0],["2008-09-17",12.4608,12.4608,11.2226,11.4092,8800.0],["2008-09-18",11.6336,12.6096,10.9502,12.481,14400.0],["2008-09-19",12.8568,13.2224,12.5844,12.9904,111400.0],["2008-09-22",13.2199,13.2199,12.5592,12.8593,5000.0],["2008-09-23",12.7988,12.7988,12.36,12.534,7200.0],["2008-09-24",12.423,12.5844,12.2994,12.2994,3600.0],["2008-09-25",12.6096,12.6727,12.4734,12.5516,6800.0],["2008-09-26",12.3246,12.4785,12.2288,12.2893,9400.0],["2008-09-29",12.1658,12.4003,10.3727,10.8266,18800.0],["2008-09-30",11.3159,12.2263,11.1343,12.022,12400.0],["2008-10-01",12.3272,12.4053,12.0422,12.0472,1600.0],["2008-10-02",11.1393,11.505,11.1293,11.1368,20200.0],["2008-10-03",11.7219,12.0069,11.099,11.099,12400.0],["2008-10-06",11.4697,11.4697,10.9679,11.0334,31200.0],["2008-10-07",10.8569,11.2856,10.8569,11.0208,14200.0],["2008-10-08",10.8988,11.3537,10.8988,10.9115,15000.0],["2008-10-09",11.0361,11.435,10.8963,10.8963,12000.0],["2008-10-10",10.8023,11.3969,10.4186,11.1631,16000.0],["2008-10-13",11.4325,11.8136,11.1657,11.7806,25800.0],["2008-10-14",11.7908,11.7908,10.1772,10.8353,6200.0],["2008-10-15",10.8607,10.8633,10.1822,10.2127,7200.0],["2008-10-16",10.3271,12.3219,10.3271,12.2939,19000.0],["2008-10-17",11.9077,12.3574,11.6891,11.9915,38200.0],["2008-10-20",11.9432,12.0932,11.6383,11.8441,15400.0],["2008-10-21",11.3867,11.3867,10.876,10.9446,17400.0],["2008-10-22",10.6955,11.468,10.2407,10.5456,11200.0],["2008-10-23",10.566,12.1262,10.566,11.0106,10400.0],["2008-10-24",10.9014,11.6866,10.6778,10.9014,8400.0],["2008-10-27",10.7946,10.7946,9.9103,10.0145,14600.0],["2008-10-28",10.2991,10.7896,10.2915,10.5278,13600.0],["2008-10-29",10.6142,11.435,10.1314,10.5837,13600.0],["2008-10-30",10.7946,11.2317,10.477,10.5304,5400.0],["2008-10-31",10.4516,12.487,10.2026,12.487,16000.0],["2008-11-03",12.9089,13.0283,12.4006,12.7716,25800.0],["2008-11-04",12.9597,12.9597,12.4057,12.9571,10200.0],["2008-11-05",13.074,13.1528,12.5531,12.6979,9000.0],["2008-11-06",12.6293,12.6802,12.1465,12.1541,6600.0],["2008-11-07",12.2482,12.7615,12.1948,12.1948,10800.0],["2008-11-10",12.2126,12.2126,11.2343,11.2343,11200.0],["2008-11-11",11.158,11.7272,11.0284,11.0284,10800.0],["2008-11-12",10.8582,11.496,10.6854,10.6854,18400.0],["2008-11-13",10.4236,11.9178,10.167,11.6866,12600.0],["2008-11-14",11.6485,11.6485,11.1809,11.1809,3600.0],["2008-11-17",11.4325,11.5875,10.9293,11.0284,7000.0],["2008-11-18",11.0793,11.5112,10.6219,11.3054,10000.0],["2008-11-19",10.8277,11.3639,10.8277,10.9802,30400.0],["2008-11-20",10.9268,10.9268,10.322,10.322,6800.0],["2008-11-21",10.4745,11.341,10.416,11.2343,20800.0],["2008-11-24",11.3461,12.393,11.0081,12.2964,37800.0],["2008-11-25",12.2812,12.3524,11.6231,11.6917,30200.0],["2008-11-26",11.4198,12.548,11.4198,12.4997,13200.0],["2008-11-28",12.3142,12.9851,12.1973,12.1973,1800.0],["2008-12-01",12.3244,12.9317,11.5239,11.8085,15600.0],["2008-12-02",11.9737,12.4057,11.7323,12.4032,11200.0],["2008-12-03",12.5124,12.919,11.8085,11.9305,37800.0],["2008-12-04",11.9204,12.4337,11.5671,11.5671,5000.0],["2008-12-05",11.4477,12.4515,11.4477,12.3117,15800.0],["2008-12-08",12.6471,12.9546,12.0118,12.9546,47200.0],["2008-12-09",12.8962,12.9089,12.3092,12.5811,10000.0],["2008-12-10",12.8657,12.9597,12.6242,12.8682,44800.0],["2008-12-11",12.5709,12.8377,12.5709,12.6751,11000.0],["2008-12-12",12.454,12.9317,12.454,12.9317,17800.0],["2008-12-15",13.0867,13.1808,12.7056,12.7056,34200.0],["2008-12-16",12.9826,13.1731,12.5023,13.1477,34200.0],["2008-12-17",13.0867,13.3027,12.8809,13.1782,27200.0],["2008-12-18",13.2011,13.4679,13.2011,13.4679,19400.0],["2008-12-19",14.1947,14.1947,13.3459,13.3663,78400.0],["2008-12-22",13.473,13.9634,13.412,13.8389,20200.0],["2008-12-23",13.8389,13.9761,13.4044,13.7423,9800.0],["2008-12-24",13.5779,13.7691,13.5779,13.634,6200.0],["2008-12-26",13.7691,14.1031,13.7691,14.0088,8000.0],["2008-12-29",14.0241,14.1516,13.968,13.9884,20000.0],["2008-12-30",14.0827,14.0827,13.9808,13.9935,10400.0],["2008-12-31",14.0751,14.6488,14.0751,14.6335,41200.0],["2009-01-02",14.5341,14.5341,13.3254,13.6901,23400.0],["2009-01-05",13.7564,13.7564,12.7186,12.9404,37400.0],["2009-01-06",12.9404,13.6544,12.8767,13.2668,12000.0],["2009-01-07",13.124,13.5014,13.0195,13.1929,6000.0],["2009-01-08",13.0781,13.6008,13.0781,13.6008,13000.0],["2009-01-09",13.764,13.7921,13.3535,13.4223,41800.0],["2009-01-12",13.4453,13.634,12.7492,12.8792,23200.0],["2009-01-13",12.8894,13.5039,12.8767,13.203,14000.0],["2009-01-14",13.2031,13.8941,13.2031,13.509,38800.0],["2009-01-15",13.4963,13.9808,13.2337,13.9629,35600.0],["2009-01-16",14.0266,14.2791,13.7513,14.1771,30000.0],["2009-01-20",14.0521,14.1184,13.3815,13.4249,13800.0],["2009-01-21",13.1521,14.0215,13.1521,13.8788,44800.0],["2009-01-22",13.6875,14.1133,13.3407,13.7462,14200.0],["2009-01-23",13.3764,14.6667,13.2387,13.9986,26800.0],["2009-01-26",14.0292,14.1363,13.8507,14.121,17800.0],["2009-01-27",14.121,15.0083,13.7283,14.3607,44300.0],["2009-01-28",14.5953,14.6361,14.1516,14.3352,39400.0],["2009-01-29",14.2332,14.4372,14.0292,14.07,15500.0],["2009-01-30",14.1516,14.6718,13.866,14.0445,38700.0],["2009-02-02",14.2791,14.529,13.7691,14.3403,45800.0],["2009-02-03",14.6616,14.8605,14.3913,14.7228,11600.0],["2009-02-04",14.7686,14.789,14.4066,14.4168,16600.0],["2009-02-05",14.3709,14.7075,14.0343,14.2077,19400.0],["2009-02-06",14.2842,14.6259,14.2332,14.6259,26600.0],["2009-02-09",14.5341,15.0389,14.2179,14.8604,15400.0],["2009-02-10",14.9165,14.9165,14.4168,14.4882,29900.0],["2009-02-11",14.5086,14.7534,14.5086,14.6616,12800.0],["2009-02-12",14.4168,14.7279,14.1567,14.3148,10200.0],["2009-02-13",14.3709,14.7483,14.2791,14.3811,20400.0],["2009-02-17",14.2791,14.7075,14.019,14.019,16700.0],["2009-02-18",14.0292,14.4321,14.0292,14.2383,10600.0],["2009-02-19",14.3454,14.4066,13.8711,14.2791,8400.0],["2009-02-20",14.0343,14.3301,14.0343,14.1516,8900.0],["2009-02-23",14.0598,14.1567,13.5141,13.5498,28900.0],["2009-02-24",13.509,14.2638,13.3203,14.1465,32800.0],["2009-02-25",14.121,14.223,13.7895,13.8609,14900.0],["2009-02-26",13.9272,13.9272,13.7181,13.7181,12900.0],["2009-02-27",13.5753,14.2536,13.2693,13.3407,16800.0],["2009-03-02",13.2337,13.356,12.4789,12.484,33300.0],["2009-03-03",12.4483,13.0042,12.4483,12.7849,11200.0],["2009-03-04",12.9277,13.8864,12.7543,13.7844,9500.0],["2009-03-05",13.5447,14.0955,13.1317,13.1317,14700.0],["2009-03-06",13.2133,13.6671,12.943,13.1317,8600.0],["2009-03-09",12.8767,12.8767,12.6523,12.7492,14200.0],["2009-03-10",13.0042,13.764,12.7492,13.7589,20200.0],["2009-03-11",14.0241,14.2281,13.6671,13.917,20800.0],["2009-03-12",13.815,14.274,13.3866,14.1771,18400.0],["2009-03-13",14.1975,14.2689,13.6722,14.2689,12500.0],["2009-03-16",14.2791,14.6361,14.2587,14.4831,16800.0],["2009-03-17",14.274,14.942,13.9221,14.9165,34800.0],["2009-03-18",14.9012,15.9263,14.4474,15.6305,30200.0],["2009-03-19",16.0079,16.5229,15.962,16.166,19100.0],["2009-03-20",16.3138,16.3138,15.3194,15.8141,30500.0],["2009-03-23",16.1405,16.2985,15.8651,16.1558,22800.0],["2009-03-24",16.0334,16.166,15.656,15.7988,18000.0],["2009-03-25",15.8192,16.1303,14.9216,16.0589,11200.0],["2009-03-26",16.3139,16.5739,15.9671,16.5739,25500.0],["2009-03-27",16.3189,16.3189,15.809,15.8702,24400.0],["2009-03-30",15.5591,16.1813,15.044,15.8906,13200.0],["2009-03-31",16.1626,16.3731,15.3927,15.9984,27800.0],["2009-04-01",15.8085,16.2961,15.5005,16.2909,9100.0],["2009-04-02",16.4244,16.4244,15.9162,16.3679,25800.0],["2009-04-03",16.3679,16.3884,15.9727,16.3884,15700.0],["2009-04-06",15.9881,16.4192,15.9419,16.3269,15700.0],["2009-04-07",16.1113,16.3525,16.0394,16.101,6700.0],["2009-04-08",16.4244,16.4244,16.0446,16.3833,7000.0],["2009-04-09",16.4244,16.4244,15.8855,15.9111,31100.0],["2009-04-13",15.8239,15.9111,15.5005,15.5826,9500.0],["2009-04-14",15.4235,15.8495,15.1156,15.2079,19800.0],["2009-04-15",15.2079,15.9111,15.2079,15.7828,5000.0],["2009-04-16",15.906,16.9684,15.6853,16.7375,13600.0],["2009-04-17",16.8863,16.9017,15.8701,16.4962,12100.0],["2009-04-20",16.1369,16.1626,14.7717,15.0026,17500.0],["2009-04-21",14.9975,16.4295,14.9975,16.2961,12700.0],["2009-04-22",16.2961,16.2961,15.4902,15.521,8000.0],["2009-04-23",15.6134,16.2704,15.1156,15.5929,13900.0],["2009-04-24",15.7725,15.9727,15.4389,15.8341,12100.0],["2009-04-27",15.4851,15.9778,15.3979,15.4132,19700.0],["2009-04-28",15.3978,15.7161,15.3978,15.6442,15500.0],["2009-04-29",15.7109,16.3423,15.7109,16.3063,10900.0],["2009-04-30",16.3782,16.3833,15.8854,15.9008,12900.0],["2009-05-01",16.0138,16.2858,15.7982,15.7982,12200.0],["2009-05-04",15.9727,16.06,15.6904,16.06,17200.0],["2009-05-05",15.9881,16.1677,14.8897,15.1566,22400.0],["2009-05-06",15.2541,15.2901,13.9505,14.0942,25500.0],["2009-05-07",14.0274,14.0788,13.3037,13.6784,34600.0],["2009-05-08",13.8221,14.012,13.3397,13.622,15200.0],["2009-05-11",13.4218,14.1866,13.3961,13.5604,13700.0],["2009-05-12",13.6733,13.6836,13.4218,13.4577,9700.0],["2009-05-13",13.3961,13.5809,13.3961,13.4628,15400.0],["2009-05-14",13.4475,14.3611,13.3602,14.3097,27400.0],["2009-05-15",14.2892,14.4278,13.8632,13.9607,15500.0],["2009-05-18",14.0736,14.4586,13.9915,14.4329,21800.0],["2009-05-19",14.2276,14.6434,14.1558,14.2379,26500.0],["2009-05-20",14.2892,14.7511,14.1814,14.6331,27500.0],["2009-05-21",14.4329,14.5766,14.0172,14.1147,14800.0],["2009-05-22",14.1455,14.8949,14.1455,14.5869,10500.0],["2009-05-26",14.4226,15.2028,14.4226,15.0796,13800.0],["2009-05-27",15.0694,15.2439,14.5202,14.6228,15800.0],["2009-05-28",14.6793,14.6793,13.6117,14.2789,18500.0],["2009-05-29",14.2738,14.8589,13.7965,14.8589,19600.0],["2009-06-01",15.0078,15.3671,14.6536,15.1053,27800.0],["2009-06-02",15.1104,15.3927,14.628,15.3927,17000.0],["2009-06-03",15.2336,15.3825,14.3713,15.3568,13100.0],["2009-06-04",15.3876,16.0394,15.1977,15.9368,36900.0],["2009-06-05",16.0497,16.6245,15.0386,15.9419,20700.0],["2009-06-08",15.5262,15.9984,15.3978,15.5364,22800.0],["2009-06-09",15.557,16.1575,15.4286,15.5929,21900.0],["2009-06-10",15.598,15.6647,14.7563,14.9256,20900.0],["2009-06-11",14.9154,15.3773,14.8333,14.977,16900.0],["2009-06-12",14.9205,15.2901,14.8846,15.1463,12900.0],["2009-06-15",15.095,15.2285,14.8846,15.0488,16400.0],["2009-06-16",15.1002,15.1002,14.6023,14.8846,25900.0],["2009-06-17",14.8846,15.3978,14.8846,15.1977,7600.0],["2009-06-18",15.2695,15.7828,14.977,15.6596,14600.0],["2009-06-19",15.9008,16.1421,15.5672,15.8033,30700.0],["2009-06-22",15.6596,15.9111,14.9718,15.0694,14900.0],["2009-06-23",15.0899,15.5826,14.9872,15.3722,15600.0],["2009-06-24",14.9205,15.2644,14.8846,14.9359,10900.0],["2009-06-25",14.8846,15.1823,14.7203,15.0026,17400.0],["2009-06-26",14.8846,15.6288,14.8846,15.6288,319600.0],["2009-06-29",15.0745,15.5518,15.0334,15.1155,10900.0],["2009-06-30",15.2836,15.7644,15.2836,15.3818,19500.0],["2009-07-01",15.5524,15.63,15.3249,15.5111,29100.0],["2009-07-02",15.0819,15.4956,15.0716,15.0923,12900.0],["2009-07-06",15.1026,15.4697,15.0768,15.1698,15900.0],["2009-07-07",15.3043,15.3043,14.8648,14.8648,23600.0],["2009-07-08",14.9423,14.963,14.6114,14.7355,25500.0],["2009-07-09",14.7717,15.0664,14.7562,14.9941,8900.0],["2009-07-10",14.9682,14.9682,14.6011,14.9579,12500.0],["2009-07-13",14.9941,15.2474,14.9423,15.2164,13400.0],["2009-07-14",15.2267,15.4232,15.1853,15.3198,9500.0],["2009-07-15",15.3818,15.5059,15.1285,15.5059,13500.0],["2009-07-16",15.5059,15.5111,15.175,15.4904,13800.0],["2009-07-17",15.5111,15.6662,15.5111,15.5111,12000.0],["2009-07-20",15.6248,15.6662,15.3663,15.5318,23100.0],["2009-07-21",15.5318,15.7437,15.0561,15.206,14500.0],["2009-07-22",15.1336,15.3766,14.994,15.206,10900.0],["2009-07-23",15.3353,15.5576,15.0716,15.3456,18700.0],["2009-07-24",15.3818,15.5007,14.9992,15.4128,11000.0],["2009-07-27",14.994,15.3456,14.994,15.3198,6300.0],["2009-07-28",15.1854,15.1854,14.9423,15.1595,10400.0],["2009-07-29",15.0147,15.3767,15.0147,15.1336,4700.0],["2009-07-30",15.3405,15.3818,15.2009,15.2991,10400.0],["2009-07-31",15.2009,15.3715,15.0561,15.0613,13500.0],["2009-08-03",15.2112,15.2732,15.0819,15.1802,5300.0],["2009-08-04",15.0458,15.3301,14.9941,15.0406,15200.0],["2009-08-05",14.9941,15.2836,14.7614,15.0768,13800.0],["2009-08-06",15.0561,15.0561,14.9217,15.0354,7700.0],["2009-08-07",15.2526,15.3146,15.0975,15.2939,12400.0],["2009-08-10",15.0768,15.3663,15.0768,15.1233,4600.0],["2009-08-11",15.1026,15.1026,14.9423,15.0458,13200.0],["2009-08-12",15.2009,15.4594,15.0147,15.1026,25900.0],["2009-08-13",15.1595,15.3301,15.1492,15.2215,6300.0],["2009-08-14",15.2009,15.2009,14.8545,14.9941,8000.0],["2009-08-17",14.994,15.2009,14.994,15.0509,5400.0],["2009-08-18",15.1854,15.4387,15.0199,15.2371,7200.0],["2009-08-19",15.0509,15.2577,14.994,15.2267,10200.0],["2009-08-20",15.2422,15.5059,15.2267,15.5059,10700.0],["2009-08-21",15.6714,15.6714,15.2526,15.4284,28500.0],["2009-08-24",15.5059,15.6817,15.5059,15.6352,6700.0],["2009-08-25",15.6559,15.692,15.325,15.4801,2800.0],["2009-08-26",15.5111,15.7644,15.2009,15.4439,64300.0],["2009-08-27",15.4594,15.5111,15.1802,15.4284,6400.0],["2009-08-28",15.4232,15.4232,14.9992,15.0096,49100.0],["2009-08-31",14.994,15.0458,14.6063,14.8131,39700.0],["2009-09-01",14.8131,15.2422,14.7666,15.0406,16000.0],["2009-09-02",14.994,15.0302,14.6166,14.963,15000.0],["2009-09-03",14.994,15.2422,14.994,15.1285,6700.0],["2009-09-04",15.0509,15.387,14.9941,15.3353,8400.0],["2009-09-08",15.3767,15.387,15.0302,15.2733,8600.0],["2009-09-09",14.9941,15.3043,14.9941,15.1854,19400.0],["2009-09-10",15.175,15.3405,15.0199,15.0923,33000.0],["2009-09-11",15.2526,15.3043,15.0251,15.0975,29800.0],["2009-09-14",15.0975,15.3922,15.0975,15.3715,10400.0],["2009-09-15",15.3301,15.3301,15.0975,15.1698,7700.0],["2009-09-16",15.2164,15.2888,15.1492,15.1595,10800.0],["2009-09-17",15.175,15.2526,14.9941,15.2474,7400.0],["2009-09-18",15.2319,15.2526,15.1233,15.1233,21800.0],["2009-09-21",15.1233,15.3043,15.1233,15.2474,12400.0],["2009-09-22",15.2784,15.2939,15.1285,15.1595,11700.0],["2009-09-23",15.2267,15.2784,15.1233,15.1233,35200.0],["2009-09-24",15.2112,15.2629,15.1492,15.1492,11500.0],["2009-09-25",15.1595,15.2267,15.1285,15.1802,7300.0],["2009-09-28",15.2888,15.3043,15.1647,15.1647,13200.0],["2009-09-29",15.2533,15.3366,15.1959,15.2168,8300.0],["2009-09-30",15.2897,15.3992,15.1334,15.3575,17500.0],["2009-10-01",15.3835,15.3835,15.1282,15.1907,9700.0],["2009-10-02",15.123,15.3314,15.0188,15.1595,11200.0],["2009-10-05",15.1438,15.2168,14.7426,14.9041,27900.0],["2009-10-06",15.0031,15.3679,14.2631,14.5341,31200.0],["2009-10-07",14.4768,14.7947,14.383,14.7738,19300.0],["2009-10-08",14.7634,15.0292,14.7634,15.0083,12800.0],["2009-10-09",15.0083,15.3627,14.9875,15.1855,2500.0],["2009-10-12",15.3002,15.42,15.1126,15.2428,15000.0],["2009-10-13",15.2376,15.4513,15.1907,15.3992,23900.0],["2009-10-14",15.5086,15.5764,15.3992,15.5451,30400.0],["2009-10-15",15.5816,15.7327,15.2897,15.6441,17500.0],["2009-10-16",15.5972,15.6285,15.2637,15.5712,11400.0],["2009-10-19",15.6597,15.6858,15.4409,15.6806,10600.0],["2009-10-20",15.6858,15.6858,15.4044,15.6389,11000.0],["2009-10-21",15.6754,15.889,15.4304,15.519,14800.0],["2009-10-22",15.6858,15.7118,15.4252,15.6233,10500.0],["2009-10-23",15.6597,15.8057,15.4461,15.592,10900.0],["2009-10-26",15.6076,15.8369,15.6076,15.6233,6000.0],["2009-10-27",15.6962,16.0245,15.3992,15.7066,6800.0],["2009-10-28",15.764,15.9255,15.618,15.6233,6900.0],["2009-10-29",15.7223,15.8734,15.6389,15.7535,6100.0],["2009-10-30",15.6649,15.7587,15.519,15.6337,22300.0],["2009-11-02",15.6285,15.8004,15.6285,15.8004,11100.0],["2009-11-03",15.7483,15.8682,15.6233,15.8682,29300.0],["2009-11-04",15.889,16.0037,15.691,15.9464,11800.0],["2009-11-05",16.0558,16.2069,15.8369,16.2069,9600.0],["2009-11-06",16.1965,16.259,15.9411,16.0871,5800.0],["2009-11-09",16.1548,16.2434,16.0037,16.1548,6000.0],["2009-11-10",16.1548,16.233,15.9359,15.9359,2500.0],["2009-11-11",16.0193,16.0402,15.6702,15.7275,7700.0],["2009-11-12",15.6285,15.6545,15.5816,15.6024,12100.0],["2009-11-13",15.6233,15.7379,15.2376,15.3002,14700.0],["2009-11-16",15.3366,15.8838,15.3366,15.8838,11500.0],["2009-11-17",15.8682,16.1809,15.6128,16.1809,10400.0],["2009-11-18",16.1809,16.2226,15.6754,16.061,23300.0],["2009-11-19",16.0089,16.134,15.6337,15.889,14300.0],["2009-11-20",15.9411,16.0558,15.8161,16.0506,8100.0],["2009-11-23",16.1548,16.2486,16.1496,16.1548,11100.0],["2009-11-24",16.1183,16.1496,15.7796,15.9568,7600.0],["2009-11-25",15.9724,16.2225,15.8004,15.8004,2500.0],["2009-11-27",15.592,15.7379,15.5555,15.6285,9800.0],["2009-11-30",15.5764,15.7483,15.3783,15.7483,18900.0],["2009-12-01",15.7379,16.0766,15.6649,16.0766,12300.0],["2009-12-02",15.9151,16.1392,14.753,14.8468,27800.0],["2009-12-03",14.5914,14.9823,14.1016,14.482,30100.0],["2009-12-04",14.6383,14.6383,14.185,14.5602,11800.0],["2009-12-07",14.5445,15.0083,14.4351,14.7999,27500.0],["2009-12-08",14.7999,14.9354,14.2892,14.925,26300.0],["2009-12-09",14.8885,14.8885,14.4768,14.6383,15600.0],["2009-12-10",14.7165,14.7217,14.4403,14.6019,20600.0],["2009-12-11",14.852,14.8676,14.2371,14.4143,18900.0],["2009-12-14",14.5289,14.5654,14.3048,14.4351,11400.0],["2009-12-15",14.4455,14.5133,14.284,14.284,23500.0],["2009-12-16",14.3465,14.3465,13.7941,14.1016,32200.0],["2009-12-17",14.0964,14.0964,13.7681,13.8462,12500.0],["2009-12-18",13.9661,14.4612,13.9661,14.3726,58900.0],["2009-12-21",14.4143,14.6123,13.841,14.0912,34800.0],["2009-12-22",13.9661,14.3257,13.6743,14.2058,12800.0],["2009-12-23",14.2267,14.5862,14.1537,14.4299,11000.0],["2009-12-24",14.5081,14.555,14.3361,14.3361,1600.0],["2009-12-28",14.4195,14.5341,14.3621,14.4612,11000.0],["2009-12-29",14.5289,14.5862,14.3569,14.4143,6700.0],["2009-12-30",14.4931,14.5982,14.062,14.4511,14300.0],["2009-12-31",14.4037,14.5089,13.9517,14.3617,12900.0],["2010-01-04",14.4195,14.593,14.3617,14.4563,11400.0],["2010-01-05",14.0042,14.6298,14.0042,14.2986,9800.0],["2010-01-06",14.246,14.4563,14.1935,14.2198,20000.0],["2010-01-07",14.3249,14.3827,14.1829,14.2881,9500.0],["2010-01-08",14.3301,14.4773,14.3039,14.3985,3800.0],["2010-01-11",14.4984,14.4984,14.1935,14.4143,11000.0],["2010-01-12",14.2933,14.5509,14.2933,14.43,8900.0],["2010-01-13",14.4563,14.5562,14.388,14.4668,9000.0],["2010-01-14",14.5036,14.5614,14.43,14.4721,14900.0],["2010-01-15",14.5825,14.6298,14.4195,14.5667,31000.0],["2010-01-19",14.5877,14.777,14.5877,14.777,17400.0],["2010-01-20",14.6456,14.6929,14.5089,14.5877,21400.0],["2010-01-21",14.6876,14.6929,14.5614,14.5667,15400.0],["2010-01-22",14.5141,14.6771,14.4563,14.5089,10000.0],["2010-01-25",14.5089,14.5194,13.7624,13.7729,13300.0],["2010-01-26",13.7571,14.1094,13.673,13.673,21200.0],["2010-01-27",13.673,13.999,13.673,13.7782,3900.0],["2010-01-28",13.7677,13.7834,13.673,13.6888,5600.0],["2010-01-29",13.6941,13.8202,13.6678,13.6678,11300.0],["2010-02-01",13.7677,13.7677,13.6678,13.7361,11100.0],["2010-02-02",13.7361,13.8045,13.6152,13.6152,9000.0],["2010-02-03",13.6257,13.6888,13.2788,13.2788,11700.0],["2010-02-04",13.2788,13.8097,13.242,13.242,12900.0],["2010-02-05",13.242,13.7677,13.0738,13.1211,5600.0],["2010-02-08",13.1474,13.3103,12.9791,12.9791,9400.0],["2010-02-09",13.1842,13.1842,12.9529,12.9634,5300.0],["2010-02-10",13.0054,13.0738,12.9739,13.0107,4800.0],["2010-02-11",13.037,13.8045,13.0159,13.4523,20300.0],["2010-02-12",13.3997,13.3997,13.037,13.037,5500.0],["2010-02-16",13.1579,13.2052,13.0159,13.2052,9000.0],["2010-02-17",13.2052,13.221,13.1,13.221,9900.0],["2010-02-18",13.2262,13.2735,13.1421,13.2683,3600.0],["2010-02-19",13.2893,13.3313,13.2262,13.3103,6900.0],["2010-02-22",13.2735,13.3208,13.2735,13.2735,4200.0],["2010-02-23",13.2735,13.4838,13.2735,13.284,7900.0],["2010-02-24",13.284,13.4049,13.2735,13.3997,6700.0],["2010-02-25",13.2893,13.4207,13.2735,13.3944,3600.0],["2010-02-26",13.4365,13.4365,12.9266,13.0107,10600.0],["2010-03-01",13.1053,13.3681,13.0475,13.1421,9100.0],["2010-03-02",13.1999,13.673,13.1894,13.673,7800.0],["2010-03-03",13.673,13.8991,13.2735,13.8045,12700.0],["2010-03-04",13.8045,14.0358,13.6678,14.0305,2900.0],["2010-03-05",14.0463,14.2355,13.8886,14.225,4500.0],["2010-03-08",14.1935,14.2881,13.5101,13.8202,12100.0],["2010-03-09",13.836,14.0042,13.6152,13.8728,6400.0],["2010-03-10",14.409,14.409,13.4417,13.7677,18200.0],["2010-03-11",13.5521,13.9254,13.5101,13.7782,8400.0],["2010-03-12",13.5364,14.4353,13.5258,13.8991,43200.0],["2010-03-15",13.9201,13.9622,13.6836,13.7256,22100.0],["2010-03-16",13.673,13.8781,13.284,13.5206,7800.0],["2010-03-17",13.3944,13.8255,13.3944,13.6625,6000.0],["2010-03-18",13.8781,14.2618,13.7256,14.1987,9000.0],["2010-03-19",14.3459,14.7192,14.2513,14.6981,38400.0],["2010-03-22",14.635,14.6824,14.4511,14.6298,5000.0],["2010-03-23",14.5877,14.6245,14.3617,14.6193,4600.0],["2010-03-24",14.5562,14.6403,14.3459,14.5562,6900.0],["2010-03-25",14.593,15.2554,14.3249,14.9873,30900.0],["2010-03-26",14.982,15.1292,14.6193,14.8926,24900.0],["2010-03-29",14.8979,15.0608,14.6561,14.7402,9300.0],["2010-03-30",14.6659,14.8091,14.2098,14.7296,10100.0],["2010-03-31",14.6765,15.1857,14.6765,14.8675,9200.0],["2010-04-01",14.963,15.1168,14.7137,14.7985,9400.0],["2010-04-05",14.7932,15.1115,14.6023,15.1115,7000.0],["2010-04-06",14.9576,15.1804,14.9258,15.0743,8000.0],["2010-04-07",15.0266,15.1009,14.597,14.7985,8200.0],["2010-04-08",14.7084,14.8675,14.65,14.8303,8600.0],["2010-04-09",14.841,14.9205,14.4007,14.4485,4200.0],["2010-04-12",14.4113,14.5651,14.2257,14.4272,7700.0],["2010-04-13",14.3795,14.3795,14.0613,14.2045,7400.0],["2010-04-14",14.2098,14.3371,14.2098,14.284,5500.0],["2010-04-15",14.2204,14.8887,14.162,14.8675,17000.0],["2010-04-16",14.8834,14.9205,14.5333,14.5333,13100.0],["2010-04-19",15.1115,15.1115,14.5492,14.8834,5100.0],["2010-04-20",14.9576,14.9576,14.7243,14.7349,2800.0],["2010-04-21",14.719,14.9577,14.7084,14.9099,5900.0],["2010-04-22",14.947,14.947,14.7243,14.9152,4300.0],["2010-04-23",14.6606,14.9152,14.5121,14.5864,4400.0],["2010-04-26",14.5492,14.8303,14.3742,14.6235,3400.0],["2010-04-27",14.6182,14.65,14.3318,14.3318,10800.0],["2010-04-28",14.3795,14.4485,14.3318,14.3848,2200.0],["2010-04-29",14.4113,14.5492,14.1673,14.4909,9300.0],["2010-04-30",14.5068,14.8993,14.2469,14.2734,12100.0],["2010-05-03",14.3583,14.3583,13.7801,13.8809,19100.0],["2010-05-04",13.9233,13.9339,13.7165,13.8438,14900.0],["2010-05-05",13.7218,13.7218,13.4884,13.499,7200.0],["2010-05-06",13.5839,13.5998,12.9898,12.9898,20400.0],["2010-05-07",13.0163,13.674,12.9209,12.9262,20200.0],["2010-05-10",13.1861,14.0613,13.1171,13.8968,15800.0],["2010-05-11",13.865,14.1461,13.5414,13.987,13300.0],["2010-05-12",14.2946,14.5864,13.987,14.5333,8500.0],["2010-05-13",14.5015,14.597,14.4591,14.5917,7600.0],["2010-05-14",14.4431,14.6341,14.3477,14.4113,5900.0],["2010-05-17",14.7296,14.8357,14.2575,14.5439,6700.0],["2010-05-18",14.7031,14.8144,13.6847,14.0029,10000.0],["2010-05-19",13.8968,14.2681,13.743,14.0825,5200.0],["2010-05-20",14.1567,14.1567,13.4725,13.4725,10500.0],["2010-05-21",13.4141,14.2681,13.1542,14.1037,16700.0],["2010-05-24",14.1302,14.3424,13.7165,13.9233,15500.0],["2010-05-25",13.8385,14.2204,13.8332,13.9764,5300.0],["2010-05-26",14.0878,14.4166,14.0188,14.2151,11400.0],["2010-05-27",14.2946,14.353,14.0772,14.3212,7900.0],["2010-05-28",13.8862,14.5704,13.6422,14.2575,8400.0],["2010-06-01",14.1726,14.3477,13.4088,13.5574,13100.0],["2010-06-02",13.9923,14.4803,13.8173,14.3212,11600.0],["2010-06-03",14.0666,14.4538,13.7059,13.812,8500.0],["2010-06-04",13.6847,14.231,13.6634,13.7907,71800.0],["2010-06-07",13.7059,14.1567,13.621,14.0188,14600.0],["2010-06-08",13.7854,14.0082,13.7642,13.8332,18600.0],["2010-06-09",13.8862,13.9233,13.5149,13.6316,28400.0],["2010-06-10",13.7695,14.109,13.6263,14.1037,10100.0],["2010-06-11",13.9499,14.2045,13.7695,14.1885,12100.0],["2010-06-14",14.2257,14.3742,14.0135,14.1408,3800.0],["2010-06-15",13.9021,14.4484,13.8544,14.3795,11900.0],["2010-06-16",14.3158,14.3158,13.9446,13.9817,2500.0],["2010-06-17",13.9658,14.1832,13.9658,14.1143,2900.0],["2010-06-18",14.2204,14.4219,14.162,14.3105,21000.0],["2010-06-21",14.4325,14.6447,14.0188,14.1726,14500.0],["2010-06-22",14.2151,14.5068,14.0029,14.2045,33200.0],["2010-06-23",14.2098,14.4166,14.1832,14.2681,19600.0],["2010-06-24",14.2681,14.6818,13.918,13.9233,67700.0],["2010-06-25",14.0082,14.2151,13.9233,14.2151,157300.0],["2010-06-28",14.2416,14.2628,14.0559,14.1514,21500.0],["2010-06-29",14.1889,14.1889,13.9319,13.9854,17300.0],["2010-06-30",14.0283,14.2532,13.9747,14.0551,11300.0],["2010-07-01",14.0443,14.13,13.9158,13.9961,8800.0],["2010-07-02",14.1086,14.1407,14.0122,14.0551,7600.0],["2010-07-06",14.1514,14.5583,14.0283,14.2478,13300.0],["2010-07-07",14.3495,14.5798,14.3495,14.5637,12700.0],["2010-07-08",14.6065,14.9813,14.6065,14.9813,13800.0],["2010-07-09",14.9171,15.0563,14.9171,14.9599,7600.0],["2010-07-12",14.9599,14.9599,14.6333,14.6333,9200.0],["2010-07-13",14.8154,14.9653,14.6922,14.8207,21600.0],["2010-07-14",14.8635,14.9867,14.7939,14.885,5700.0],["2010-07-15",14.8154,14.992,14.7083,14.7725,11200.0],["2010-07-16",14.6387,14.735,14.1246,14.1246,13800.0],["2010-07-19",14.1943,14.1943,13.8195,14.1568,12100.0],["2010-07-20",14.0122,14.387,14.0122,14.3817,12000.0],["2010-07-21",14.4566,14.4566,14.055,14.1032,7700.0],["2010-07-22",14.3495,14.4513,13.9694,14.3388,12200.0],["2010-07-23",14.2585,14.4566,14.2317,14.4352,24200.0],["2010-07-26",14.4566,14.992,14.3709,14.7511,28100.0],["2010-07-27",14.8635,14.9706,14.3924,14.6654,19000.0],["2010-07-28",14.7618,14.8475,14.5798,14.5851,10900.0],["2010-07-29",14.5798,14.8635,14.5155,14.7404,11300.0],["2010-07-30",14.5262,14.9278,14.4941,14.6387,26000.0],["2010-08-02",14.5744,14.9439,14.5691,14.9064,30200.0],["2010-08-03",14.8475,14.9385,14.6976,14.7029,10900.0],["2010-08-04",14.8475,14.9385,14.7029,14.8207,38700.0],["2010-08-05",14.644,14.6976,14.5691,14.6387,9500.0],["2010-08-06",14.5637,14.6922,14.0711,14.3388,9900.0],["2010-08-09",14.4459,14.5958,14.3817,14.5958,8200.0],["2010-08-10",14.4513,14.4834,14.387,14.4513,7000.0],["2010-08-11",14.2585,14.3977,13.6963,14.0551,17200.0],["2010-08-12",13.948,14.1032,13.9319,14.0604,13800.0],["2010-08-13",14.0711,14.387,13.8891,14.1568,30300.0],["2010-08-16",14.1514,14.7029,13.9212,14.5798,28100.0],["2010-08-17",14.719,14.9331,14.6547,14.885,12800.0],["2010-08-18",14.8314,14.9599,14.7618,14.8957,15500.0],["2010-08-19",14.81,14.9117,14.1835,14.1835,9400.0],["2010-08-20",14.2103,14.6333,14.0497,14.0551,31200.0],["2010-08-23",14.0497,14.6065,13.9319,14.2424,40900.0],["2010-08-24",14.3495,14.5637,13.9587,14.039,30700.0],["2010-08-25",14.0176,14.3335,13.782,14.3281,27100.0],["2010-08-26",14.0872,14.205,13.9212,14.1943,5400.0],["2010-08-27",14.3067,14.6815,14.1514,14.6601,10700.0],["2010-08-30",14.4084,14.4084,14.0925,14.0925,6300.0],["2010-08-31",14.0604,14.4138,13.8837,13.8837,14200.0],["2010-09-01",14.055,14.3656,13.9587,14.3013,27200.0],["2010-09-02",14.2317,14.7243,14.1354,14.7029,11000.0],["2010-09-03",14.7779,14.8046,14.4138,14.6654,7200.0],["2010-09-07",14.6333,14.8421,14.4727,14.6708,26500.0],["2010-09-08",14.7404,14.81,14.4887,14.6387,24600.0],["2010-09-09",14.81,14.81,14.5262,14.7672,8300.0],["2010-09-10",14.81,14.8421,14.5155,14.7672,5000.0],["2010-09-13",14.5102,14.719,14.1943,14.4031,31600.0],["2010-09-14",14.3977,14.6547,14.0657,14.5958,17700.0],["2010-09-15",14.5155,14.6547,14.2264,14.5369,44500.0],["2010-09-16",14.5316,14.6601,14.4834,14.5851,7700.0],["2010-09-17",14.6601,14.7243,14.3228,14.3228,25400.0],["2010-09-20",14.3977,14.7243,14.3977,14.7243,10200.0],["2010-09-21",14.7243,14.8582,14.5423,14.7243,3600.0],["2010-09-22",14.8475,14.8582,14.2264,14.387,24000.0],["2010-09-23",14.2103,14.5958,14.2103,14.3763,7400.0],["2010-09-24",14.5369,14.7404,14.5369,14.7029,9200.0],["2010-09-27",14.6815,14.6976,14.6172,14.6172,2600.0],["2010-09-28",14.7511,14.8582,14.4727,14.8154,6700.0],["2010-09-29",14.7667,14.9612,14.7667,14.9612,5500.0],["2010-09-30",14.9937,15.0963,14.6479,15.0963,10000.0],["2010-10-01",15.1287,15.1287,14.583,14.9829,10000.0],["2010-10-04",14.9072,14.9612,14.7505,14.7505,6800.0],["2010-10-05",14.918,15.1774,14.8316,15.1774,13000.0],["2010-10-06",15.1828,15.534,15.0099,15.4745,17100.0],["2010-10-07",15.5934,15.5934,15.0639,15.3016,12100.0],["2010-10-08",15.4799,15.7447,15.2098,15.5772,35200.0],["2010-10-11",15.1504,15.3935,15.0153,15.0153,4200.0],["2010-10-12",14.9558,15.0315,14.837,14.945,1700.0],["2010-10-13",14.9558,15.6582,14.9558,15.5394,9400.0],["2010-10-14",15.5394,15.7177,15.0747,15.588,7100.0],["2010-10-15",15.8744,16.1175,15.5988,16.1067,23400.0],["2010-10-18",16.0851,16.4633,15.9824,16.4579,8600.0],["2010-10-19",16.3282,16.6416,15.8798,16.1877,14900.0],["2010-10-20",16.2958,16.3228,16.1553,16.3012,5100.0],["2010-10-21",16.4363,16.566,15.896,15.896,12500.0],["2010-10-22",16.0797,16.1932,15.977,16.0311,6700.0],["2010-10-25",16.2958,16.3444,16.1175,16.3012,5000.0],["2010-10-26",16.1877,16.285,16.0581,16.1499,6000.0],["2010-10-27",15.9986,16.0959,15.669,15.8041,2800.0],["2010-10-28",15.923,16.1661,15.7717,15.7825,6000.0],["2010-10-29",15.7825,15.8311,15.5664,15.7771,16900.0],["2010-11-01",15.7771,15.7771,15.5664,15.588,3800.0],["2010-11-02",15.7123,16.2148,15.6096,16.2148,7700.0],["2010-11-03",16.2148,16.7389,16.2148,16.7389,4400.0],["2010-11-04",16.7389,18.3112,16.7389,17.7763,15200.0],["2010-11-05",17.7817,17.987,17.7763,17.8681,4200.0],["2010-11-08",17.7709,17.9762,17.6088,17.7168,15000.0],["2010-11-09",17.7871,17.8033,17.4629,17.5277,3100.0],["2010-11-10",17.5601,17.7547,17.4034,17.706,4500.0],["2010-11-11",17.5169,17.9654,17.5169,17.8249,3100.0],["2010-11-12",17.6952,17.9654,17.6628,17.6628,7900.0],["2010-11-15",17.7168,17.8573,17.6088,17.706,8500.0],["2010-11-16",17.5385,17.5385,17.1657,17.2414,7000.0],["2010-11-17",17.2414,17.2414,16.1283,16.3498,3900.0],["2010-11-18",16.4687,17.0793,16.1445,17.0793,14500.0],["2010-11-19",17.0901,17.0901,16.5444,16.6578,7100.0],["2010-11-22",16.7497,16.7659,16.1553,16.2796,6600.0],["2010-11-23",16.0635,16.2688,15.9446,16.2094,5700.0],["2010-11-24",16.3985,17.0144,16.3985,16.9604,3400.0],["2010-11-26",17.0198,17.0198,17.0198,17.0198,100.0],["2010-11-29",16.9334,17.2089,16.9334,17.2089,3500.0],["2010-11-30",17.0306,17.1441,16.6254,17.0306,14600.0],["2010-12-01",17.236,17.2738,16.9658,17.1711,9100.0],["2010-12-02",16.8199,18.1545,16.8199,18.1545,21300.0],["2010-12-03",18.1545,18.1545,17.6898,17.8249,8100.0],["2010-12-06",17.8465,17.8627,17.3062,17.5655,21300.0],["2010-12-07",17.7493,18.1491,17.7493,18.068,16000.0],["2010-12-08",18.1491,18.1491,17.5061,17.5655,17500.0],["2010-12-09",17.7601,17.7601,17.29,17.5493,22300.0],["2010-12-10",17.5818,17.8681,17.29,17.8465,37800.0],["2010-12-13",17.824,18.3631,17.3523,18.2564,32200.0],["2010-12-14",18.3463,18.6158,18.1891,18.6158,12700.0],["2010-12-15",18.5092,18.6889,18.5035,18.6608,16500.0],["2010-12-16",18.6271,18.6383,18.1161,18.6158,12400.0],["2010-12-17",18.5653,18.8236,18.4923,18.8236,48500.0],["2010-12-20",19.0876,19.0876,18.7001,18.7001,11600.0],["2010-12-21",18.8236,18.8405,18.5372,18.7562,17700.0],["2010-12-22",18.8124,18.8629,18.672,18.7338,4500.0],["2010-12-23",18.818,18.818,18.599,18.599,4500.0],["2010-12-27",18.7113,18.7787,18.6327,18.7787,5600.0],["2010-12-28",18.8686,18.8686,18.7113,18.8068,21200.0],["2010-12-29",18.8685,18.8685,18.672,18.7057,5600.0],["2010-12-30",18.7225,18.7843,18.5934,18.6046,5300.0],["2010-12-31",18.599,18.672,18.4249,18.5316,13300.0],["2011-01-03",18.6046,18.6046,18.5035,18.5429,33000.0],["2011-01-04",18.6102,18.6102,18.3856,18.4193,13700.0],["2011-01-05",18.4249,18.6327,18.4193,18.599,8200.0],["2011-01-06",18.5428,18.5485,18.3968,18.5485,6400.0],["2011-01-07",18.5035,18.5035,18.3351,18.4418,11500.0],["2011-01-10",18.3407,18.5035,18.3407,18.4642,4300.0],["2011-01-11",18.5035,18.5709,18.5035,18.5372,18200.0],["2011-01-12",18.7282,18.7282,18.5035,18.5597,22100.0],["2011-01-13",18.5035,18.5485,18.4642,18.5485,7200.0],["2011-01-14",18.6046,18.6046,18.4867,18.5597,7400.0],["2011-01-18",18.4867,18.5428,18.3744,18.453,56600.0],["2011-01-19",18.3688,18.4586,18.2508,18.2508,18100.0],["2011-01-20",18.1834,18.3463,18.0094,18.0094,13400.0],["2011-01-21",18.1947,18.1947,18.0206,18.0206,11300.0],["2011-01-24",18.0711,18.4305,17.9307,18.4305,10800.0],["2011-01-25",18.2733,18.2733,18.1778,18.2171,5900.0],["2011-01-26",18.3407,18.3407,18.1441,18.2845,6400.0],["2011-01-27",18.2115,18.3126,18.0992,18.1217,5000.0],["2011-01-28",18.1554,18.1947,17.8858,17.9027,15200.0],["2011-01-31",17.9813,17.9813,17.6275,17.6387,4300.0],["2011-02-01",17.8465,17.8914,17.7061,17.824,5200.0],["2011-02-02",17.7005,17.7005,17.5938,17.6387,1100.0],["2011-02-03",17.678,17.7398,17.5826,17.6443,3800.0],["2011-02-04",17.6219,17.6612,17.2625,17.3299,3800.0],["2011-02-07",17.3692,17.6163,17.3692,17.5489,3700.0],["2011-02-08",17.4983,17.4983,17.1614,17.2681,12800.0],["2011-02-09",17.1895,17.1895,17.0154,17.0154,9600.0],["2011-02-10",16.9817,17.2962,16.2404,16.2404,9500.0],["2011-02-11",16.2292,16.7795,16.2292,16.7739,6700.0],["2011-02-14",16.6953,16.9817,16.6953,16.8188,3300.0],["2011-02-15",16.8076,17.2681,16.8076,17.0772,5800.0],["2011-02-16",17.0828,17.1333,16.9031,17.094,5300.0],["2011-02-17",17.1277,17.7679,17.021,17.751,10000.0],["2011-02-18",17.7679,17.7679,17.5826,17.6668,9000.0],["2011-02-22",17.5433,17.9588,17.4141,17.4141,9400.0],["2011-02-23",17.4759,17.4759,16.8918,16.9087,6900.0],["2011-02-24",17.0266,17.0378,16.5942,16.7795,6700.0],["2011-02-25",16.7402,17.0491,16.5718,16.9705,5000.0],["2011-02-28",17.0547,17.1445,16.8694,16.8694,7300.0],["2011-03-01",16.8694,17.1277,16.8694,17.0098,6900.0],["2011-03-02",16.9873,17.1052,16.9705,17.0379,6500.0],["2011-03-03",17.1052,17.1052,16.6953,16.8638,8300.0],["2011-03-04",16.8694,16.9985,16.7683,16.7683,3200.0],["2011-03-07",16.8413,16.8413,16.364,16.364,8900.0],["2011-03-08",16.4426,16.5268,15.7238,16.4145,10400.0],["2011-03-09",16.4201,16.4988,16.3078,16.4651,5400.0],["2011-03-10",16.2797,16.319,15.9765,15.9933,26400.0],["2011-03-11",15.9877,16.1281,15.7743,16.072,10500.0],["2011-03-14",15.8417,16.5661,15.8417,16.3696,9300.0],["2011-03-15",16.0214,16.4033,16.0214,16.2629,18600.0],["2011-03-16",15.5834,16.1169,15.3869,15.735,39100.0],["2011-03-17",15.8979,16.0439,15.7519,15.8305,14000.0],["2011-03-18",15.9428,15.9765,15.3195,15.4486,29700.0],["2011-03-21",15.5553,16.2236,15.5216,16.2236,26500.0],["2011-03-22",16.1787,16.5044,16.0327,16.2741,8900.0],["2011-03-23",16.2124,16.4763,16.1,16.4482,4900.0],["2011-03-24",16.4707,16.5268,16.3696,16.4651,12500.0],["2011-03-25",16.4594,16.4594,16.2236,16.364,22600.0],["2011-03-28",16.3415,16.3584,16.0326,16.145,9800.0],["2011-03-29",16.145,16.2067,16.0158,16.1113,19000.0],["2011-03-30",16.1451,16.3705,16.0606,16.3705,8300.0],["2011-03-31",16.3818,16.4269,16.286,16.3987,8400.0],["2011-04-01",16.4156,16.4212,16.2127,16.3254,24500.0],["2011-04-04",16.3987,16.4212,16.2522,16.393,21200.0],["2011-04-05",16.3987,16.4099,16.0944,16.2691,22300.0],["2011-04-06",16.286,16.286,15.9873,16.0606,9600.0],["2011-04-07",16.038,16.1733,15.6435,15.8239,28000.0],["2011-04-08",15.9197,15.9873,15.6492,15.6661,8000.0],["2011-04-11",15.6661,15.8126,15.3899,15.4632,7700.0],["2011-04-12",15.4069,15.4407,15.2153,15.2998,8000.0],["2011-04-13",15.4125,15.6097,15.204,15.3449,8200.0],["2011-04-14",15.2491,15.5534,14.1277,15.266,60800.0],["2011-04-15",15.2153,15.3787,15.0631,15.328,19400.0],["2011-04-18",15.1589,15.4914,15.0293,15.3618,9700.0],["2011-04-19",15.4632,15.5139,15.2209,15.3336,11600.0],["2011-04-20",15.5196,15.5196,15.3336,15.4745,7900.0],["2011-04-21",15.5872,15.5872,15.2322,15.2716,10100.0],["2011-04-25",15.2603,15.3561,15.08,15.1983,8200.0],["2011-04-26",15.2153,15.6604,15.2153,15.5477,32900.0],["2011-04-27",15.497,15.7957,15.1871,15.39,38000.0],["2011-04-28",15.3956,15.559,15.142,15.2153,51000.0],["2011-04-29",15.2322,15.3561,15.0518,15.2378,18000.0],["2011-05-02",15.2378,15.4012,15.2378,15.2998,9300.0],["2011-05-03",15.2716,15.3787,15.2716,15.2772,6100.0],["2011-05-04",15.3956,15.3956,15.2322,15.2322,4600.0],["2011-05-05",15.2096,15.4407,15.0857,15.1082,7600.0],["2011-05-06",15.1927,15.328,14.9504,14.9899,11000.0],["2011-05-09",14.9899,15.0913,14.956,15.0406,3800.0],["2011-05-10",15.0913,15.1871,15.0462,15.1814,10700.0],["2011-05-11",15.0913,15.1251,14.9673,14.9673,4100.0],["2011-05-12",14.9504,15.0744,14.9504,15.0462,2500.0],["2011-05-13",15.0744,15.1589,15.018,15.018,5800.0],["2011-05-16",14.9898,15.373,14.9222,14.9222,10400.0],["2011-05-17",14.9222,14.9222,14.7926,14.8208,7100.0],["2011-05-18",14.894,15.0124,14.7701,14.8997,11100.0],["2011-05-19",14.9335,14.9335,14.7363,14.7588,5700.0],["2011-05-20",14.7644,14.8771,14.7419,14.7419,9500.0],["2011-05-23",14.6686,14.8433,14.6686,14.6912,9400.0],["2011-05-24",14.7532,14.8039,14.6517,14.6799,8900.0],["2011-05-25",14.6405,14.7137,14.539,14.7137,5200.0],["2011-05-26",14.6574,14.6574,14.5841,14.6517,6600.0],["2011-05-27",14.6461,14.6517,14.5672,14.6123,21200.0],["2011-05-31",14.6348,14.8095,14.5954,14.8039,33800.0],["2011-06-01",14.8208,14.9279,14.725,14.725,12000.0],["2011-06-02",14.7475,14.7475,14.539,14.5447,5000.0],["2011-06-03",14.3587,14.6461,14.0713,14.0713,14000.0],["2011-06-06",14.1164,14.1953,14.0262,14.0262,25600.0],["2011-06-07",14.0826,14.1333,13.9248,13.9642,29400.0],["2011-06-08",13.9417,14.0206,13.936,13.936,4900.0],["2011-06-09",14.0882,14.1107,13.9079,14.0037,20600.0],["2011-06-10",13.9361,14.0882,13.9361,14.0488,10300.0],["2011-06-13",14.0882,14.1784,14.0262,14.0713,23800.0],["2011-06-14",14.1051,14.2291,13.9868,14.2291,17700.0],["2011-06-15",14.1558,14.725,13.8177,13.8797,70500.0],["2011-06-16",13.9248,14.3474,13.8233,14.2967,8700.0],["2011-06-17",14.3474,14.7644,14.3474,14.7363,18400.0],["2011-06-20",14.725,14.9335,14.6799,14.9335,9200.0],["2011-06-21",14.9617,15.6999,14.9391,15.6604,12100.0],["2011-06-22",15.5534,15.5759,15.1533,15.1645,6400.0],["2011-06-23",15.1476,15.5083,15.1476,15.4914,9600.0],["2011-06-24",15.5196,15.7788,15.2998,15.5816,155700.0],["2011-06-27",15.6266,15.6492,15.3054,15.6492,14500.0],["2011-06-28",15.5477,15.6379,15.3843,15.6379,9000.0],["2011-06-29",15.5474,15.8359,15.5305,15.7171,26200.0],["2011-06-30",15.8076,15.8076,15.4739,15.6718,21000.0],["2011-07-01",15.6436,15.7963,15.6096,15.6662,13300.0],["2011-07-05",15.6832,15.8359,15.5587,15.8189,12300.0],["2011-07-06",15.8189,16.0677,15.6775,15.8698,32500.0],["2011-07-07",15.9433,16.26,15.9433,16.2544,10200.0],["2011-07-08",16.0395,16.3336,15.9716,15.9716,13000.0],["2011-07-11",15.949,16.0395,15.7963,15.8415,11700.0],["2011-07-12",15.8359,15.9546,15.8359,15.8359,4700.0],["2011-07-13",15.8359,15.8359,14.7556,15.4909,33300.0],["2011-07-14",15.6549,16.0112,15.2816,15.4117,17600.0],["2011-07-15",15.4117,15.5022,15.3551,15.4286,11600.0],["2011-07-18",15.4004,15.4004,15.3551,15.3551,4200.0],["2011-07-19",15.4004,15.9263,15.3891,15.9263,4500.0],["2011-07-20",15.932,15.932,15.4117,15.7114,2200.0],["2011-07-21",15.7114,15.932,15.6888,15.932,4500.0],["2011-07-22",15.9377,15.949,15.7341,15.8189,8300.0],["2011-07-25",15.7114,15.9037,15.6153,15.6266,14100.0],["2011-07-26",15.6379,15.8302,15.5078,15.6605,5100.0],["2011-07-27",15.7114,15.7114,15.3664,15.4965,10100.0],["2011-07-28",15.5814,15.7001,15.3325,15.5587,4400.0],["2011-07-29",15.4682,15.4682,15.2024,15.2024,7600.0],["2011-08-01",15.3721,15.5531,15.2703,15.3042,23800.0],["2011-08-02",15.2703,15.5248,14.6312,14.7669,22900.0],["2011-08-03",15.3777,15.3777,15.0214,15.2024,7800.0],["2011-08-04",15.1176,15.2759,14.9423,14.9875,15700.0],["2011-08-05",15.0893,15.0893,14.7387,14.7556,4800.0],["2011-08-08",14.5011,15.2533,13.7715,13.7715,19800.0],["2011-08-09",14.1165,15.5927,13.7772,15.5927,16900.0],["2011-08-10",15.3042,15.3042,13.9412,14.6651,13100.0],["2011-08-11",14.6934,15.0214,14.1278,14.8744,12800.0],["2011-08-12",14.88,14.9875,14.026,14.026,7900.0],["2011-08-15",14.1448,14.4446,14.0826,14.224,39200.0],["2011-08-16",14.4615,14.6764,14.3258,14.5803,22600.0],["2011-08-17",14.6991,14.6991,14.2975,14.3484,17400.0],["2011-08-18",14.1109,14.7556,13.7433,13.8733,14100.0],["2011-08-19",13.7942,14.0996,13.7942,13.9016,7200.0],["2011-08-22",14.2014,14.2014,13.9638,14.1335,6700.0],["2011-08-23",14.1278,14.6764,14.1278,14.5746,10000.0],["2011-08-24",14.5633,14.6595,14.4728,14.552,8300.0],["2011-08-25",14.716,14.716,14.1505,14.1901,7500.0],["2011-08-26",14.207,14.2579,14.1901,14.2183,13400.0],["2011-08-29",14.1335,14.405,14.1335,14.3654,12200.0],["2011-08-30",14.2353,14.5577,14.2353,14.3484,3800.0],["2011-08-31",14.4502,14.5803,14.1561,14.1561,8000.0],["2011-09-01",14.1901,14.5068,13.7885,13.8168,13500.0],["2011-09-02",13.7263,13.8168,13.2908,13.2908,16700.0],["2011-09-06",13.2512,13.4322,12.7988,13.0589,14500.0],["2011-09-07",13.1947,13.2569,12.9345,13.0363,22400.0],["2011-09-08",12.9628,13.0815,12.5838,12.6517,10300.0],["2011-09-09",12.6743,12.6743,12.2162,12.2615,14700.0],["2011-09-12",12.2219,12.4538,11.809,12.2841,14900.0],["2011-09-13",12.5443,12.7196,12.4142,12.6574,12100.0],["2011-09-14",12.7592,13.0646,12.6008,12.9175,16600.0],["2011-09-15",13.0363,13.0363,12.7026,13.0024,11300.0],["2011-09-16",13.025,13.2625,12.9684,13.008,28100.0],["2011-09-19",12.8666,13.1325,12.7535,12.9797,8500.0],["2011-09-20",13.1834,13.2512,12.9458,12.9458,24200.0],["2011-09-21",13.0137,13.2116,12.9571,12.9911,15300.0],["2011-09-22",12.68,13.2625,12.6574,12.7422,17400.0],["2011-09-23",12.7083,13.2625,12.7083,13.189,7100.0],["2011-09-26",13.2456,13.4096,13.1438,13.37,14900.0],["2011-09-27",13.4888,13.8168,13.4888,13.8168,24000.0],["2011-09-28",13.8225,14.7481,13.8225,13.8622,22400.0],["2011-09-29",14.2881,14.2881,13.8565,14.2427,8100.0],["2011-09-30",14.1178,14.1178,13.4249,13.5953,25400.0],["2011-10-03",13.6067,13.6067,12.965,12.9706,26700.0],["2011-10-04",12.9763,14.3336,12.9763,14.3279,23900.0],["2011-10-05",13.9758,14.0439,13.1978,13.8054,8400.0],["2011-10-06",13.8452,14.1632,13.3,13.6351,10400.0],["2011-10-07",13.584,13.8963,13.5044,13.7089,10800.0],["2011-10-10",13.9928,13.9928,13.6748,13.8792,14700.0],["2011-10-11",13.8168,13.8168,13.4988,13.6237,10100.0],["2011-10-12",13.743,13.743,13.459,13.7146,9600.0],["2011-10-13",13.6351,14.061,13.6351,14.061,3400.0],["2011-10-14",14.1575,14.4358,13.9076,14.3392,12100.0],["2011-10-17",14.2768,14.396,14.0951,14.2313,11200.0],["2011-10-18",14.2824,14.7254,13.9417,14.6175,23100.0],["2011-10-19",14.538,14.7708,14.4812,14.5494,10200.0],["2011-10-20",14.7254,14.856,14.6629,14.8106,4000.0],["2011-10-21",15.0491,15.0605,14.2313,14.998,13500.0],["2011-10-24",15.1059,15.4126,14.981,15.4126,11200.0],["2011-10-25",15.2706,15.3558,15.0094,15.1513,11900.0],["2011-10-26",15.2876,15.5034,15.1229,15.4864,10000.0],["2011-10-27",15.7135,16.7073,15.5148,16.7073,29000.0],["2011-10-28",16.6676,17.2241,16.4688,16.6846,35500.0],["2011-10-31",16.679,16.679,16.0486,16.1054,14700.0],["2011-11-01",15.6454,16.9913,15.6397,15.935,17800.0],["2011-11-02",16.094,16.5881,16.094,16.4859,9100.0],["2011-11-03",16.7585,16.8607,16.5881,16.7982,11500.0],["2011-11-04",16.6392,16.7471,16.4348,16.7471,4000.0],["2011-11-07",16.6392,16.8436,16.4745,16.5654,5600.0],["2011-11-08",16.7414,16.8323,16.4688,16.7698,6100.0],["2011-11-09",16.4972,16.4972,15.617,15.9123,14000.0],["2011-11-10",16.0145,16.395,16.0145,16.2417,9500.0],["2011-11-11",16.3553,16.8777,16.3553,16.8777,11500.0],["2011-11-14",16.6392,16.7301,16.1679,16.7073,16300.0],["2011-11-15",16.554,17.031,16.554,17.0254,7600.0],["2011-11-16",17.0254,17.0367,16.7244,16.7244,21500.0],["2011-11-17",16.7925,16.7925,16.4518,16.4688,4400.0],["2011-11-18",16.5086,16.9459,16.5086,16.9061,8400.0],["2011-11-21",16.5711,17.0367,16.554,16.696,12200.0],["2011-11-22",16.7528,17.014,16.7528,16.8436,6600.0],["2011-11-23",16.8039,16.8152,16.4348,16.4461,10100.0],["2011-11-25",16.3382,16.3382,15.9293,15.9804,5300.0],["2011-11-28",16.412,16.7755,16.3041,16.7414,19400.0],["2011-11-29",16.6619,16.6619,16.3723,16.4007,4700.0],["2011-11-30",16.9175,17.5365,16.9118,17.4229,45900.0],["2011-12-01",17.2355,17.2355,16.7187,16.7187,29500.0],["2011-12-02",16.8947,16.9743,16.7187,16.8096,8600.0],["2011-12-05",16.9629,17.2241,16.7414,17.0594,25100.0],["2011-12-06",16.9118,18.0021,16.9118,18.0021,7000.0],["2011-12-07",17.8602,17.8602,16.855,17.2014,23600.0],["2011-12-08",17.0367,17.0367,15.9123,16.0997,20000.0],["2011-12-09",16.2474,17.2184,16.2474,17.0651,14400.0],["2011-12-12",16.8834,16.8834,16.4234,16.6506,8500.0],["2011-12-13",16.7585,16.9572,16.219,16.253,9000.0],["2011-12-14",16.2474,16.6165,16.1849,16.3269,22900.0],["2011-12-15",16.6279,16.6279,16.0827,16.1338,7800.0],["2011-12-16",16.2871,16.3666,16.0088,16.1849,42200.0],["2011-12-19",16.3382,16.537,15.776,15.9123,12800.0],["2011-12-20",16.2757,16.713,16.2133,16.4007,26700.0],["2011-12-21",16.5881,16.6733,16.2814,16.4177,15900.0],["2011-12-22",16.554,16.7812,16.3325,16.7755,15600.0],["2011-12-23",16.679,16.679,16.3609,16.4688,7600.0],["2011-12-27",16.3269,16.4688,16.2076,16.3098,7800.0],["2011-12-28",16.3893,16.3893,15.9748,16.0543,9400.0],["2011-12-29",16.0429,16.3836,15.9577,16.3155,27900.0],["2011-12-30",16.3098,16.4915,15.9748,16.1565,27900.0],["2012-01-03",16.5346,17.2107,16.1107,16.8096,38600.0],["2012-01-04",16.6435,16.7466,16.5289,16.6148,6300.0],["2012-01-05",16.4601,16.8325,16.2825,16.5919,7700.0],["2012-01-06",16.5919,16.5919,16.4487,16.4659,10100.0],["2012-01-09",16.5633,16.5633,16.2424,16.4601,8300.0],["2012-01-10",16.6148,16.8956,16.5117,16.8497,16600.0],["2012-01-11",16.7008,16.8612,16.6034,16.8096,7200.0],["2012-01-12",16.8612,16.907,16.4716,16.7523,43300.0],["2012-01-13",16.5289,17.1706,16.5289,17.0789,7600.0],["2012-01-17",17.1878,17.1878,16.7294,17.0445,15800.0],["2012-01-18",16.8784,17.4685,16.8784,17.457,13700.0],["2012-01-19",17.2909,17.4742,17.2336,17.4685,5400.0],["2012-01-20",17.4227,17.7149,16.9643,17.7149,14200.0],["2012-01-23",17.6232,18.0471,17.3826,18.0471,19000.0],["2012-01-24",17.5544,18.6201,17.5086,18.2935,41000.0],["2012-01-25",18.3336,18.3336,17.6633,17.6747,21800.0],["2012-01-26",17.9383,17.9383,17.5143,17.7607,11300.0],["2012-01-27",17.732,18.3107,17.732,18.2419,10900.0],["2012-01-30",18.1617,18.3565,18.0185,18.3107,9200.0],["2012-01-31",18.3909,18.4138,17.8466,18.1216,9000.0],["2012-02-01",18.0701,18.769,18.0701,18.769,11400.0],["2012-02-02",18.6602,18.9696,18.5914,18.8206,16200.0],["2012-02-03",19.1472,19.2102,18.7461,19.0498,24200.0],["2012-02-06",18.8951,19.1357,18.58,19.0211,6900.0],["2012-02-07",19.0326,19.2216,18.7919,19.0383,13400.0],["2012-02-08",18.8779,19.4222,18.8779,19.3019,10100.0],["2012-02-09",19.3019,19.3019,18.7003,18.7862,15600.0],["2012-02-10",18.6029,18.9352,18.5399,18.6201,9600.0],["2012-02-13",18.8263,18.8836,18.3852,18.792,7100.0],["2012-02-14",18.7232,18.7232,18.5914,18.5914,2700.0],["2012-02-15",18.6487,18.6774,18.1503,18.2591,9500.0],["2012-02-16",18.282,18.6201,18.0529,18.58,5800.0],["2012-02-17",18.6659,18.7232,18.5628,18.5914,4300.0],["2012-02-21",18.6086,18.6659,18.4253,18.4253,2500.0],["2012-02-22",18.4253,18.6201,17.8524,17.8524,6000.0],["2012-02-23",17.8524,18.0873,17.8065,18.0873,8100.0],["2012-02-24",18.2534,18.2534,17.2393,17.8008,8700.0],["2012-02-27",17.6747,17.944,17.6175,17.8466,5500.0],["2012-02-28",17.8982,18.0185,17.5831,17.8123,8600.0],["2012-02-29",17.7664,17.8065,17.2279,17.2393,7500.0],["2012-03-01",17.3997,17.6404,17.1362,17.3023,8500.0],["2012-03-02",17.3883,17.3883,16.0419,16.1107,15100.0],["2012-03-05",16.1565,16.5461,16.1565,16.3398,7300.0],["2012-03-06",16.2711,16.3284,15.87,15.8758,9900.0],["2012-03-07",16.0476,16.6148,15.8185,16.5002,14800.0],["2012-03-08",16.5002,16.8784,16.3169,16.8784,6200.0],["2012-03-09",16.9013,17.755,16.9013,17.4628,8600.0],["2012-03-12",17.3482,18.4195,17.0273,18.1904,11500.0],["2012-03-13",18.3107,18.4654,18.0872,18.4024,14400.0],["2012-03-14",18.282,18.2992,18.1216,18.1216,3100.0],["2012-03-15",18.093,18.2362,17.8753,18.219,3800.0],["2012-03-16",18.2477,18.2477,17.7148,17.7206,18400.0],["2012-03-19",17.7034,18.1044,17.5602,17.8123,14700.0],["2012-03-20",17.755,17.9211,17.5888,17.755,9700.0],["2012-03-21",17.7721,17.944,17.5831,17.8123,4300.0],["2012-03-22",17.7091,17.7091,17.1076,17.4284,15100.0],["2012-03-23",17.0675,18.0242,17.0675,18.0185,5000.0],["2012-03-26",18.0471,18.431,17.6175,18.431,18900.0],["2012-03-27",18.4253,18.6201,18.1216,18.4883,17700.0],["2012-03-28",18.4826,18.5513,18.1331,18.2018,5700.0],["2012-03-29",18.1216,18.4195,18.0185,18.219,4800.0],["2012-03-30",18.3966,18.3966,17.9555,18.0987,11900.0],["2012-04-02",18.0471,18.6201,18.0471,18.6201,17600.0],["2012-04-03",18.6258,19.0127,18.6258,18.672,15100.0],["2012-04-04",18.4931,18.6489,18.0774,18.0889,8800.0],["2012-04-05",18.0716,18.2044,17.5808,17.5808,10200.0],["2012-04-09",17.3383,17.4192,16.53,16.7436,19400.0],["2012-04-10",16.761,16.9111,16.1951,16.4723,26300.0],["2012-04-11",16.6397,16.9342,16.6282,16.9342,8800.0],["2012-04-12",16.9342,17.6443,16.9342,17.6328,11800.0],["2012-04-13",17.6097,17.6097,16.8071,16.8129,11800.0],["2012-04-16",16.9342,17.3614,16.657,17.1824,6900.0],["2012-04-17",17.3672,17.6097,17.1824,17.4134,6400.0],["2012-04-18",17.3326,17.3903,16.8245,17.0901,10400.0],["2012-04-19",17.0554,17.2979,16.5473,16.5473,10000.0],["2012-04-20",17.1824,17.1824,15.8949,16.3395,60000.0],["2012-04-23",16.0162,16.0739,15.8256,15.8834,22400.0],["2012-04-24",15.8776,16.0508,15.56,15.8891,24000.0],["2012-04-25",16.1085,16.1951,15.5312,15.6409,16000.0],["2012-04-26",15.7563,15.9238,15.7159,15.8141,7400.0],["2012-04-27",15.9238,16.5935,15.739,16.5416,11100.0],["2012-04-30",16.3048,16.478,15.8949,15.9353,8100.0],["2012-05-01",16.0623,16.4896,15.6697,15.6697,9900.0],["2012-05-02",15.6293,16.097,15.6293,16.0104,7900.0],["2012-05-03",16.0566,16.478,16.0566,16.3626,11000.0],["2012-05-04",16.3741,16.4261,15.6755,15.6928,10300.0],["2012-05-07",15.7217,15.9873,15.5889,15.612,6100.0],["2012-05-08",15.5889,16.0392,15.5889,15.6466,13700.0],["2012-05-09",15.5369,15.9411,15.5369,15.5889,16000.0],["2012-05-10",15.7737,15.7852,15.5889,15.6062,5500.0],["2012-05-11",15.5831,15.7217,15.5831,15.6178,7500.0],["2012-05-14",15.4734,15.6813,15.4734,15.6004,7300.0],["2012-05-15",15.5658,15.7044,15.5023,15.5196,22000.0],["2012-05-16",15.5658,15.6928,15.4792,15.5023,3100.0],["2012-05-17",15.5023,15.5254,15.4041,15.4099,10300.0],["2012-05-18",15.3753,15.4677,15.306,15.306,9900.0],["2012-05-21",15.3349,15.3349,15.0115,15.1616,17500.0],["2012-05-22",15.0808,15.1443,14.5035,14.5208,13000.0],["2012-05-23",14.3014,14.769,14.3014,14.5727,13000.0],["2012-05-24",14.5496,14.5958,14.3822,14.4688,6900.0],["2012-05-25",14.515,14.6593,14.4746,14.4861,10100.0],["2012-05-29",14.6536,14.6536,14.4226,14.5727,10500.0],["2012-05-30",14.4342,15.0866,14.1513,14.6767,17500.0],["2012-05-31",14.7748,14.7748,14.4342,14.4342,22400.0],["2012-06-01",14.3937,14.515,14.0242,14.0242,24100.0],["2012-06-04",14.1455,14.5323,14.1455,14.4053,14500.0],["2012-06-05",14.2956,14.5727,14.03,14.3649,20800.0],["2012-06-06",14.388,15.1155,14.388,15.0635,11400.0],["2012-06-07",15.1616,15.3637,15.1616,15.3406,21000.0],["2012-06-08",15.3637,15.56,15.2829,15.3406,6400.0],["2012-06-11",15.4792,15.9238,15.4099,15.4734,26300.0],["2012-06-12",15.6409,16.172,15.5773,15.9757,46300.0],["2012-06-13",15.866,16.5704,15.7332,16.0508,30900.0],["2012-06-14",16.0508,16.5531,16.0508,16.5531,11500.0],["2012-06-15",16.4723,16.888,16.3164,16.784,28600.0],["2012-06-18",16.7436,17.6559,16.4838,17.194,23800.0],["2012-06-19",17.2633,17.5462,16.7148,17.5173,35400.0],["2012-06-20",17.5289,17.5289,17.142,17.2748,22600.0],["2012-06-21",17.3499,17.5519,17.1478,17.2921,19300.0],["2012-06-22",17.5289,18.1062,17.3961,18.1004,505100.0],["2012-06-25",17.9676,18.4642,17.7887,18.3314,22100.0],["2012-06-26",18.0716,18.47,17.9677,18.4353,32800.0],["2012-06-27",18.4469,18.7644,18.2852,18.7067,24700.0],["2012-06-28",18.493,18.5566,18.3372,18.5046,16900.0],["2012-06-29",18.7644,18.8741,18.6605,18.8106,38200.0],["2012-07-02",18.8106,19.1282,18.597,19.1282,41700.0],["2012-07-03",19.1863,19.739,19.1805,19.739,20400.0],["2012-07-05",19.739,20.059,19.6459,19.8786,17600.0],["2012-07-06",19.6634,19.7972,19.4481,19.5238,35500.0],["2012-07-09",19.5761,19.867,19.4714,19.7157,13200.0],["2012-07-10",19.8263,20.088,19.547,20.0706,9100.0],["2012-07-11",20.0008,20.4895,19.9368,20.4313,25800.0],["2012-07-12",20.2451,20.472,19.8437,20.3324,13600.0],["2012-07-13",20.4313,21.1527,20.3615,21.0596,41000.0],["2012-07-16",21.0014,21.0014,20.6814,20.9316,7600.0],["2012-07-17",20.6524,20.9549,20.5302,20.7222,34700.0],["2012-07-18",20.7338,20.7862,20.4197,20.6756,14000.0],["2012-07-19",20.6873,20.6873,20.3789,20.3789,6900.0],["2012-07-20",20.2044,20.2451,19.8612,19.8612,12800.0],["2012-07-23",19.6168,19.9252,19.3434,19.5645,19100.0],["2012-07-24",19.7157,19.867,19.2969,19.4423,15200.0],["2012-07-25",19.5354,19.739,19.3027,19.3725,10500.0],["2012-07-26",19.7855,20.1171,19.6808,19.8204,23400.0],["2012-07-27",19.8379,20.3615,19.6459,20.3149,43900.0],["2012-07-30",20.2858,20.5186,20.187,20.3208,7700.0],["2012-07-31",20.1986,20.6989,19.8321,20.6,22300.0],["2012-08-01",20.5884,20.5884,19.8437,19.8437,18300.0],["2012-08-02",19.6983,19.8844,19.291,19.5819,22200.0],["2012-08-03",19.8204,20.4429,19.2969,20.3498,20500.0],["2012-08-06",20.3673,20.6407,20.0764,20.6233,10600.0],["2012-08-07",20.6524,20.9141,20.472,20.5825,20400.0],["2012-08-08",20.5302,20.8618,20.4778,20.7105,5600.0],["2012-08-09",20.2626,20.8618,20.2102,20.3964,3700.0],["2012-08-10",20.3091,20.8269,20.2742,20.3498,2900.0],["2012-08-13",20.3324,20.7513,20.3324,20.7513,3100.0],["2012-08-14",20.8967,20.9141,20.2858,20.3615,11800.0],["2012-08-15",20.3615,20.7978,20.3615,20.7978,8200.0],["2012-08-16",20.5069,20.8618,20.5011,20.7454,8000.0],["2012-08-17",20.6698,21.0654,20.536,21.0654,12100.0],["2012-08-20",20.6989,20.9432,20.5302,20.8676,12600.0],["2012-08-21",20.9083,20.9083,20.6116,20.6873,20500.0],["2012-08-22",20.5825,20.7629,20.3498,20.472,12300.0],["2012-08-23",20.3149,20.5127,20.2102,20.2277,3700.0],["2012-08-24",20.1986,20.2451,20.0822,20.2044,5100.0],["2012-08-27",20.1986,20.2451,20.0182,20.1695,3500.0],["2012-08-28",20.1637,20.1695,19.9542,20.1288,6700.0],["2012-08-29",20.1695,20.187,20.0357,20.187,11700.0],["2012-08-30",20.0299,20.0997,19.6227,19.6227,7500.0],["2012-08-31",19.7855,19.7855,19.2678,19.3899,42500.0],["2012-09-04",19.4132,19.6517,19.2969,19.6401,23300.0],["2012-09-05",19.7565,19.7623,19.5528,19.6517,13000.0],["2012-09-06",19.7623,20.3964,19.5179,20.3964,24200.0],["2012-09-07",20.4953,20.4953,19.9717,20.1986,19300.0],["2012-09-10",20.123,20.1404,19.5703,19.8903,15600.0],["2012-09-11",20.0008,20.187,19.8437,19.9892,18000.0],["2012-09-12",20.1521,20.408,20.0648,20.408,7100.0],["2012-09-13",20.3615,21.6064,20.3615,21.4086,23500.0],["2012-09-14",21.4377,22.2813,21.2283,22.0777,43900.0],["2012-09-17",22.0195,22.0195,21.4028,21.6704,15700.0],["2012-09-18",21.6413,21.8333,21.4145,21.6413,26200.0],["2012-09-19",21.6413,21.7984,21.4552,21.7984,6400.0],["2012-09-20",21.6123,21.7693,21.5424,21.589,2900.0],["2012-09-21",21.9788,22.1067,21.461,21.8915,65400.0],["2012-09-24",21.7519,22.1475,21.5948,21.874,13200.0],["2012-09-25",21.9497,22.1417,21.7635,22.0195,19200.0],["2012-09-26",22.0311,22.1591,21.3505,21.7519,34100.0],["2012-09-27",21.9264,21.9264,21.2457,21.6995,15600.0],["2012-09-28",21.5366,21.9788,21.3388,21.3854,37400.0],["2012-10-01",21.5308,21.6064,21.0305,21.4668,12000.0],["2012-10-02",21.4843,21.5424,21.1759,21.2807,38300.0],["2012-10-03",21.3041,21.3041,20.7066,20.7769,16400.0],["2012-10-04",20.8589,20.9175,20.3727,20.5016,12700.0],["2012-10-05",20.812,21.0346,19.992,20.2263,24000.0],["2012-10-08",20.1794,20.2263,19.8924,19.951,15200.0],["2012-10-09",19.9744,19.9744,19.1485,19.2539,18400.0],["2012-10-10",19.2832,19.6112,19.2832,19.4238,6300.0],["2012-10-11",19.5117,19.8983,19.4707,19.6698,15100.0],["2012-10-12",19.623,20.5777,19.623,20.4196,57800.0],["2012-10-15",20.4196,21.0815,20.3259,20.6129,8900.0],["2012-10-16",20.7945,21.2631,20.2673,20.443,33100.0],["2012-10-17",20.4196,21.0229,20.4196,20.9175,11300.0],["2012-10-18",20.9526,21.0815,20.5543,20.566,13700.0],["2012-10-19",20.5192,21.0932,20.3552,20.6305,52100.0],["2012-10-22",20.73,20.73,20.2204,20.5543,10000.0],["2012-10-23",20.4137,20.9761,20.1911,20.4606,39800.0],["2012-10-24",20.73,21.0288,20.5309,20.853,16900.0],["2012-10-25",21.1459,22.1066,20.9292,22.1066,24700.0],["2012-10-26",21.966,22.2003,21.4915,21.6555,27600.0],["2012-10-31",21.679,21.679,21.2162,21.4798,22300.0],["2012-11-01",21.4505,21.761,21.4212,21.5911,24900.0],["2012-11-02",21.6028,21.6028,20.7886,20.9702,12600.0],["2012-11-05",21.0522,21.3041,20.9058,21.2572,12200.0],["2012-11-06",21.2631,21.6965,21.1694,21.6673,16900.0],["2012-11-07",21.4447,21.4447,20.156,20.4079,33500.0],["2012-11-08",20.3142,20.607,19.91,20.0623,16000.0],["2012-11-09",19.9158,20.5133,19.8983,20.5075,8600.0],["2012-11-12",20.5133,21.0405,20.1208,20.7066,4300.0],["2012-11-13",20.5016,20.7945,20.2849,20.5192,8900.0],["2012-11-14",20.525,20.5485,19.6874,19.9158,12300.0],["2012-11-15",19.9217,20.5426,19.6522,19.7401,7700.0],["2012-11-16",19.7694,20.0916,19.5761,19.9275,20600.0],["2012-11-19",20.1736,20.9585,20.1736,20.9585,7700.0],["2012-11-20",20.853,21.4974,20.1736,20.5426,23300.0],["2012-11-21",20.5016,20.9233,20.1677,20.4489,4700.0],["2012-11-23",20.5602,20.9585,20.402,20.7945,26000.0],["2012-11-26",20.8121,21.2045,20.4665,21.0522,7500.0],["2012-11-27",21.0288,21.4798,20.7359,20.9585,35500.0],["2012-11-28",21.1694,21.474,21.1694,21.2514,2900.0],["2012-11-29",21.474,21.6673,21.2689,21.6087,13600.0],["2012-11-30",21.6673,22.1183,21.1166,22.0597,38000.0],["2012-12-03",22.1241,22.1241,21.7668,21.9074,13800.0],["2012-12-04",21.5267,21.9074,21.2865,21.7375,41900.0],["2012-12-05",21.761,21.9543,21.4095,21.6497,35100.0],["2012-12-06",21.5091,21.597,20.8355,21.3627,21000.0],["2012-12-07",21.5208,21.5208,20.9819,21.2045,12400.0],["2012-12-10",21.3016,21.4957,20.7434,20.9012,42000.0],["2012-12-11",21.1014,21.3076,21.0225,21.2348,22700.0],["2012-12-12",21.2348,21.2348,20.5796,20.6099,6800.0],["2012-12-13",20.5796,21.1681,20.1246,20.2762,13300.0],["2012-12-14",20.4947,20.5371,20.3976,20.4643,5800.0],["2012-12-17",20.5432,21.0832,20.5432,20.7252,17200.0],["2012-12-18",20.5675,20.7009,20.3126,20.6645,13700.0],["2012-12-19",20.5432,20.7737,20.2277,20.2338,24500.0],["2012-12-20",20.2702,20.3187,19.6695,19.9607,25600.0],["2012-12-21",20.0396,20.0396,19.4814,19.6635,86800.0],["2012-12-24",19.5664,19.712,19.5664,19.6695,1000.0],["2012-12-26",19.7848,19.8698,19.1235,19.2024,5800.0],["2012-12-27",19.2934,19.4633,19.081,19.2934,14300.0],["2012-12-28",18.9354,19.7545,18.9354,19.348,17000.0],["2012-12-31",19.4329,20.6039,19.3844,19.9365,34300.0],["2013-01-02",20.5493,21.6959,20.5493,21.1196,43300.0],["2013-01-03",21.0832,21.156,20.2702,20.434,28500.0],["2013-01-04",20.5614,20.7737,20.0942,20.2398,11100.0],["2013-01-07",20.0821,20.6099,19.5421,19.712,13700.0],["2013-01-08",19.7727,19.7787,19.2752,19.3298,9000.0],["2013-01-09",19.439,19.4572,19.1902,19.4026,10100.0],["2013-01-10",19.263,19.5361,19.263,19.4026,9600.0],["2013-01-11",19.439,19.439,19.263,19.263,9000.0],["2013-01-14",19.263,19.4147,19.1356,19.1599,5600.0],["2013-01-15",19.1114,19.4086,19.1114,19.354,6700.0],["2013-01-16",19.3237,19.4147,18.9779,19.0264,7000.0],["2013-01-17",19.1963,19.445,19.1963,19.3298,27300.0],["2013-01-18",19.2752,19.4693,19.1114,19.172,28400.0],["2013-01-22",19.1781,19.2206,18.8383,18.9354,20300.0],["2013-01-23",18.9718,18.9961,18.2316,18.2559,16400.0],["2013-01-24",18.8444,18.8444,17.904,18.2923,71500.0],["2013-01-25",18.4804,18.5775,18.2013,18.5047,12200.0],["2013-01-28",18.5471,19.4269,18.5471,19.4269,13500.0],["2013-01-29",19.3662,19.5482,19.1902,19.3176,16500.0],["2013-01-30",19.2873,20.1124,19.2084,19.3176,13500.0],["2013-01-31",19.3419,19.7605,19.2327,19.4086,19200.0],["2013-02-01",19.4572,19.8576,19.4572,19.7363,14500.0],["2013-02-04",19.5482,20.0214,19.3904,19.6938,8300.0],["2013-02-05",19.8455,20.1003,19.6635,19.8394,4700.0],["2013-02-06",19.6756,20.0154,19.5118,19.8151,7300.0],["2013-02-07",19.7787,19.8273,19.5361,19.7545,5400.0],["2013-02-08",19.8697,20.167,19.7181,20.1064,6100.0],["2013-02-11",20.1185,20.3854,19.9911,20.0882,14700.0],["2013-02-12",20.161,20.3551,20.161,20.2884,4100.0],["2013-02-13",20.3733,20.5553,20.2641,20.2884,5700.0],["2013-02-14",20.3248,20.4704,20.0578,20.258,4600.0],["2013-02-15",20.4461,20.4461,19.6877,20.161,22300.0],["2013-02-19",20.1974,20.3854,20.1792,20.2884,4300.0],["2013-02-20",20.3308,20.4037,20.0214,20.0214,15400.0],["2013-02-21",20.2459,20.3066,19.6756,19.8515,41600.0],["2013-02-22",19.9972,20.3794,19.7787,20.3794,9200.0],["2013-02-25",20.4643,20.5675,20.1003,20.3187,31200.0],["2013-02-26",20.4097,21.4047,20.3187,21.3016,6000.0],["2013-02-27",21.2895,21.3805,19.8394,20.1731,31200.0],["2013-02-28",20.1852,20.2459,19.4329,19.8697,28400.0],["2013-03-01",19.5178,20.8162,19.5178,20.6706,6300.0],["2013-03-04",20.6645,20.9679,20.5796,20.8102,5300.0],["2013-03-05",20.9922,21.0346,20.6281,20.6888,11600.0],["2013-03-06",20.6524,20.6524,20.3308,20.3854,3700.0],["2013-03-07",20.3854,20.5311,20.3126,20.434,7000.0],["2013-03-08",20.6645,20.6645,20.5189,20.5614,7800.0],["2013-03-11",20.4643,20.4947,19.8455,20.0214,6200.0],["2013-03-12",20.0275,20.2702,19.7484,19.9547,7900.0],["2013-03-13",19.9668,20.2095,19.9668,20.1974,2400.0],["2013-03-14",20.1852,20.2884,19.8455,20.0821,7800.0],["2013-03-15",20.1246,20.2762,20.0821,20.1428,38800.0],["2013-03-18",20.0214,20.2338,19.9001,20.1974,8300.0],["2013-03-19",20.4825,20.6342,19.9972,20.2762,12200.0],["2013-03-20",20.3672,20.3672,20.0457,20.1428,5400.0],["2013-03-21",20.0821,20.1428,19.9547,20.0154,7900.0],["2013-03-22",20.1428,20.5917,20.1428,20.4765,6400.0],["2013-03-25",20.6281,20.6281,20.4643,20.525,12200.0],["2013-03-26",20.6039,20.6524,20.4765,20.6039,7800.0],["2013-03-27",20.5189,20.7191,20.4825,20.5371,9700.0],["2013-03-28",20.6288,20.641,20.5371,20.5921,9200.0],["2013-04-01",20.5921,20.965,20.2071,20.3171,12800.0],["2013-04-02",20.476,20.476,19.9931,20.0115,6900.0],["2013-04-03",20.0359,20.1032,19.7914,19.822,14900.0],["2013-04-04",19.9259,20.1704,19.822,20.1093,13700.0],["2013-04-05",19.822,20.9528,19.822,20.1459,5800.0],["2013-04-08",20.2621,20.2621,20.0726,20.1093,4500.0],["2013-04-09",20.2071,20.2071,20.0176,20.0176,8600.0],["2013-04-10",20.0481,20.6594,20.0481,20.6349,8500.0],["2013-04-11",20.6288,20.696,20.4943,20.6594,6900.0],["2013-04-12",20.6044,20.7694,20.2621,20.586,10700.0],["2013-04-15",20.4088,20.5982,19.5714,19.6264,15800.0],["2013-04-16",19.932,19.9931,19.712,19.7731,25000.0],["2013-04-17",19.712,20.0665,19.1802,19.5103,18400.0],["2013-04-18",19.5592,19.6509,19.4308,19.4308,12200.0],["2013-04-19",19.4675,19.7425,19.3941,19.6081,13000.0],["2013-04-22",19.7425,19.8587,19.5408,19.7853,15700.0],["2013-04-23",19.9198,20.1765,19.9198,20.1765,10400.0],["2013-04-24",20.097,20.7816,20.097,20.7755,12200.0],["2013-04-25",20.7816,20.7816,20.6594,20.6655,12200.0],["2013-04-26",20.6594,20.9039,20.3538,20.7755,30900.0],["2013-04-29",20.9222,21.3623,20.9222,21.295,3000.0],["2013-04-30",21.2523,21.5151,21.2095,21.5151,9700.0],["2013-05-01",21.454,21.454,20.7816,20.7816,23000.0],["2013-05-02",20.9711,21.6557,20.9711,21.509,7600.0],["2013-05-03",21.784,22.2363,21.6129,21.9429,27000.0],["2013-05-06",21.8757,22.2791,21.6557,22.0896,3700.0],["2013-05-07",22.1997,22.7498,21.8879,22.7314,20300.0],["2013-05-08",22.8659,22.9392,22.2058,22.3219,8500.0],["2013-05-09",22.2363,22.762,21.9857,22.5481,9500.0],["2013-05-10",22.6458,23.0065,22.3708,22.707,27300.0],["2013-05-13",22.7314,22.7314,22.493,22.652,4400.0],["2013-05-14",22.8598,22.872,22.5297,22.8414,7200.0],["2013-05-15",22.6948,22.9209,22.5542,22.7864,5400.0],["2013-05-16",22.7681,22.9026,22.7131,22.762,1900.0],["2013-05-17",22.8598,23.0248,22.7009,22.817,14500.0],["2013-05-20",22.6397,23.5566,22.5358,23.4832,6100.0],["2013-05-21",23.471,23.6238,23.0065,23.5138,6600.0],["2013-05-22",23.5138,24.015,23.0065,23.0065,10700.0],["2013-05-23",22.8781,22.9209,22.493,22.8476,6700.0],["2013-05-24",22.707,23.5443,22.273,23.2082,35800.0],["2013-05-28",23.5321,23.8194,23.0615,23.2571,17700.0],["2013-05-29",23.1348,23.3549,22.6825,23.2632,35700.0],["2013-05-30",23.0737,23.6238,23.0737,23.4527,29800.0],["2013-05-31",23.2693,23.3793,22.6336,22.8598,50400.0],["2013-06-03",22.9209,23.581,22.5053,23.2876,65600.0],["2013-06-04",23.2387,23.7766,22.0469,22.2302,56300.0],["2013-06-05",22.2669,22.6642,21.6312,21.7351,18300.0],["2013-06-06",21.8146,21.8574,20.8794,21.1667,84700.0],["2013-06-07",21.3745,21.3745,20.8488,21.0078,13600.0],["2013-06-10",20.7816,21.8268,20.7816,21.8146,18000.0],["2013-06-11",21.5579,21.9368,21.5579,21.6373,9400.0],["2013-06-12",21.7657,21.8451,21.3439,21.3501,14400.0],["2013-06-13",21.3928,21.8146,21.2461,21.8024,11300.0],["2013-06-14",21.6923,21.6923,20.9528,21.2767,8800.0],["2013-06-17",21.4601,22.4564,21.1484,21.3867,39900.0],["2013-06-18",21.3684,21.5945,21.1239,21.3562,39200.0],["2013-06-19",21.24,21.2828,20.3843,20.6471,19600.0],["2013-06-20",20.3293,20.531,19.9198,20.097,19700.0],["2013-06-21",20.1948,20.3232,19.9565,20.1337,39100.0],["2013-06-24",19.9381,20.4821,19.7975,20.2254,54000.0],["2013-06-25",20.421,20.5983,20.1704,20.3232,22800.0],["2013-06-26",20.476,20.476,20.1704,20.201,30900.0],["2013-06-27",20.4393,20.5677,20.2682,20.4821,30000.0],["2013-06-28",20.5806,20.6915,20.2912,20.3774,493300.0],["2013-07-01",20.5252,21.1164,20.3405,20.8578,21300.0],["2013-07-02",20.8023,20.8824,20.3035,20.7346,20000.0],["2013-07-03",20.7592,21.0918,20.6299,20.9809,6700.0],["2013-07-05",20.9994,20.9994,20.8023,20.9809,15600.0],["2013-07-08",21.0795,21.0795,20.8454,20.9378,17600.0],["2013-07-09",21.1287,21.1287,20.8147,20.827,27700.0],["2013-07-10",20.944,20.9501,20.8147,20.9378,21800.0],["2013-07-11",20.9378,20.9686,20.827,20.9378,29700.0],["2013-07-12",20.9317,22.0956,20.7161,22.0648,22000.0],["2013-07-15",22.0832,22.0832,21.5783,21.7692,23900.0],["2013-07-16",21.8246,22.1695,21.7692,22.151,19000.0],["2013-07-17",22.1756,22.3111,21.997,22.1941,12100.0],["2013-07-18",22.3234,22.3542,22.0894,22.151,12200.0],["2013-07-19",22.1756,22.2926,21.9786,22.231,22700.0],["2013-07-22",22.1264,22.3234,21.6399,21.7753,19900.0],["2013-07-23",21.646,22.0586,21.6399,21.8123,8400.0],["2013-07-24",22.1263,22.1263,21.7384,21.9108,8300.0],["2013-07-25",21.9847,23.0008,21.9847,22.8653,19700.0],["2013-07-26",22.6313,22.9084,22.3788,22.4589,14500.0],["2013-07-29",22.4096,22.5451,22.2495,22.2926,4900.0],["2013-07-30",22.4774,22.5636,21.4674,21.8308,31500.0],["2013-07-31",21.8061,22.7299,21.8061,22.6929,7600.0],["2013-08-01",22.7237,22.9823,22.6744,22.9392,6300.0],["2013-08-02",22.7853,23.3272,22.7853,23.241,9100.0],["2013-08-05",23.3087,23.3087,23.0008,23.1609,7300.0],["2013-08-06",23.0624,23.1671,22.9331,23.007,4100.0],["2013-08-07",22.7853,23.0439,22.348,22.7483,7200.0],["2013-08-08",22.6806,22.8407,22.4774,22.8345,8800.0],["2013-08-09",22.8468,23.2225,22.3788,22.5389,30200.0],["2013-08-12",22.502,22.8284,22.3604,22.7422,7200.0],["2013-08-13",22.7114,22.7114,21.9231,22.2557,7900.0],["2013-08-14",22.1879,22.2741,21.9785,22.0648,13600.0],["2013-08-15",21.8615,22.0401,21.6706,22.0093,12200.0],["2013-08-16",21.8677,22.0278,21.6399,21.9724,17300.0],["2013-08-19",21.8616,21.9539,21.6891,21.8739,11100.0],["2013-08-20",21.9662,22.6005,21.9355,22.5574,4100.0],["2013-08-21",22.5636,22.97,21.9847,22.0217,5800.0],["2013-08-22",22.0155,22.8284,22.0155,22.7668,5800.0],["2013-08-23",22.7853,22.8592,22.4158,22.5882,6000.0],["2013-08-26",22.5143,22.7914,22.1695,22.3727,14900.0],["2013-08-27",22.2003,22.3788,21.7076,21.8923,17200.0],["2013-08-28",21.8615,22.2002,21.6275,21.7569,14600.0],["2013-08-29",21.5598,22.151,21.5598,22.0586,9100.0],["2013-08-30",22.1387,22.6683,21.412,21.5475,20900.0],["2013-09-03",21.8061,22.3049,21.7753,21.9724,8700.0],["2013-09-04",22.0648,22.0956,21.8431,21.9293,11700.0],["2013-09-05",21.8862,21.9909,21.6399,21.8308,12000.0],["2013-09-06",21.88,21.9108,21.6953,21.8677,8600.0],["2013-09-09",22.1325,22.7237,21.9416,22.6806,8500.0],["2013-09-10",22.9084,22.9084,22.5082,22.6067,7800.0],["2013-09-11",22.6313,22.8284,22.3542,22.7237,8500.0],["2013-09-12",22.853,22.853,22.4096,22.4835,7900.0],["2013-09-13",22.5821,22.8592,22.3234,22.3665,6300.0],["2013-09-16",22.6683,22.6683,22.1264,22.3111,4500.0],["2013-09-17",22.4096,22.5513,22.3542,22.5513,4000.0],["2013-09-18",22.7545,23.0624,22.6498,23.0193,5200.0],["2013-09-19",23.0624,23.0624,22.8345,22.8469,3600.0],["2013-09-20",22.853,23.6967,22.7976,23.6905,26600.0],["2013-09-23",23.709,23.8753,23.3334,23.6967,11500.0],["2013-09-24",23.6289,24.2017,23.6289,24.1586,7600.0],["2013-09-25",24.2879,24.4541,24.0108,24.0169,7200.0],["2013-09-26",24.1093,24.1339,23.709,23.7521,6500.0],["2013-09-27",23.5612,23.8014,23.5612,23.6474,3800.0],["2013-09-30",23.6908,23.8024,23.3499,23.5544,23000.0],["2013-10-01",23.6412,23.8768,23.3561,23.6536,5300.0],["2013-10-02",23.4181,23.5606,21.8808,22.1412,13600.0],["2013-10-03",22.135,22.135,21.261,21.4098,21600.0],["2013-10-04",21.3974,21.6453,21.3354,21.6267,15500.0],["2013-10-07",21.3788,21.7879,21.3788,21.6019,19400.0],["2013-10-08",21.6949,21.6949,21.385,21.4779,31600.0],["2013-10-09",21.7569,21.8313,21.3726,21.4036,32600.0],["2013-10-10",21.3044,22.1598,21.3044,22.1536,26100.0],["2013-10-11",22.0358,22.0668,21.825,21.9428,15500.0],["2013-10-14",21.9428,22.0668,21.7383,21.7941,16800.0],["2013-10-15",21.8746,21.8808,21.4159,21.4841,8500.0],["2013-10-16",21.6081,21.918,21.0564,21.3974,22900.0],["2013-10-17",21.3788,21.6949,21.2982,21.323,16500.0],["2013-10-18",21.5399,21.6701,21.1184,21.6143,18000.0],["2013-10-21",21.5771,21.9862,21.5213,21.9118,23700.0],["2013-10-22",21.9428,21.9428,21.168,21.5151,29000.0],["2013-10-23",21.4779,21.8932,21.3354,21.7941,14200.0],["2013-10-24",21.7941,22.4139,21.6391,22.2713,26000.0],["2013-10-25",22.2218,22.5875,21.9056,22.073,35100.0],["2013-10-28",22.0668,22.6928,21.7879,22.6185,20800.0],["2013-10-29",22.6123,23.5545,22.6123,23.4553,7900.0],["2013-10-30",23.6784,24.1433,22.885,22.8912,28400.0],["2013-10-31",22.9718,23.5792,22.6309,22.7238,18300.0],["2013-11-01",22.6619,22.9284,22.3147,22.5193,35500.0],["2013-11-04",22.5565,22.5689,22.166,22.2465,13600.0],["2013-11-05",22.3147,22.5069,22.1474,22.2651,7800.0],["2013-11-06",22.3457,22.6743,22.2342,22.5007,22900.0],["2013-11-07",22.6805,22.8478,22.2466,22.2589,24100.0],["2013-11-08",22.2652,22.9098,22.2652,22.5255,16500.0],["2013-11-11",22.3767,22.9346,21.9242,22.5503,36900.0],["2013-11-12",22.5441,22.6743,21.9924,22.4015,14600.0],["2013-11-13",22.2528,22.7114,22.197,22.6123,7800.0],["2013-11-14",22.4945,22.5689,22.228,22.4077,6200.0],["2013-11-15",22.3581,22.9408,22.0358,22.3953,8700.0],["2013-11-18",22.4139,22.4139,21.856,21.887,9300.0],["2013-11-19",21.8065,22.2899,21.7941,22.042,39800.0],["2013-11-20",22.0606,22.0606,21.7507,21.9242,9200.0],["2013-11-21",21.9242,22.2404,21.9242,22.1226,7300.0],["2013-11-22",22.0606,22.3085,21.9366,22.1908,14400.0],["2013-11-25",22.5193,22.9222,22.4077,22.7734,6000.0],["2013-11-26",22.7796,23.542,22.7796,23.0957,15600.0],["2013-11-27",23.04,23.666,22.978,23.4987,24000.0],["2013-11-29",23.5544,24.0131,23.5544,24.0069,7500.0],["2013-12-02",23.8644,24.0875,23.3995,23.5544,5500.0],["2013-12-03",23.5606,24.0193,23.5606,23.8334,6400.0],["2013-12-04",23.8892,23.8892,21.1308,21.4841,15100.0],["2013-12-05",21.323,21.5399,20.4676,20.9387,6400.0],["2013-12-06",21.168,21.2486,20.4738,20.8333,21900.0],["2013-12-09",20.7899,21.2858,18.7506,19.1659,46400.0],["2013-12-10",19.2403,19.3208,17.5481,17.6348,35800.0],["2013-12-11",17.672,18.2671,17.672,18.1183,26000.0],["2013-12-12",18.1865,18.5026,17.9138,18.1989,19800.0],["2013-12-13",18.3663,18.8745,18.1183,18.763,11300.0],["2013-12-16",18.8002,19.2527,18.6266,19.0915,11200.0],["2013-12-17",19.0481,19.7671,19.0047,19.5688,11200.0],["2013-12-18",19.7857,20.3684,19.513,20.3498,21800.0],["2013-12-19",20.3374,20.3374,19.637,19.7795,10200.0],["2013-12-20",19.8725,20.0089,19.4014,19.4944,63800.0],["2013-12-23",19.6804,19.9035,19.3828,19.8291,17500.0],["2013-12-24",19.9097,20.1019,19.8353,20.1019,3700.0],["2013-12-26",20.0151,20.263,19.544,19.699,14300.0],["2013-12-27",19.7671,19.7671,18.8126,19.389,14000.0],["2013-12-30",19.6432,19.6432,19.1349,19.358,18900.0],["2013-12-31",19.433,19.8204,19.1206,19.3768,13300.0],["2014-01-02",19.333,19.408,19.1206,19.2268,16200.0],["2014-01-03",19.2643,19.9954,19.2518,19.9267,25900.0],["2014-01-06",19.9641,20.0704,19.3268,19.533,11400.0],["2014-01-07",19.5392,19.8204,19.0206,19.1143,13300.0],["2014-01-08",19.1206,19.1206,18.5645,18.6332,9800.0],["2014-01-09",18.7519,18.7894,18.227,18.6832,12100.0],["2014-01-10",18.602,18.6519,18.3708,18.6145,14700.0],["2014-01-13",18.4395,18.552,18.3708,18.5457,42800.0],["2014-01-14",18.552,18.7269,18.552,18.7269,16000.0],["2014-01-15",18.6707,18.9769,18.6207,18.8082,6200.0],["2014-01-16",18.8082,19.0331,18.7332,18.8144,12100.0],["2014-01-17",18.7332,18.9206,18.5582,18.6332,10600.0],["2014-01-21",18.6519,18.7457,18.6082,18.6082,9100.0],["2014-01-22",18.552,18.6207,18.4457,18.6207,7800.0],["2014-01-23",18.627,18.7144,18.4333,18.4457,10800.0],["2014-01-24",18.4332,18.5395,17.8271,18.0083,14900.0],["2014-01-27",18.0208,18.1521,17.5335,17.6647,14900.0],["2014-01-28",17.7522,18.277,17.6084,18.2333,18900.0],["2014-01-29",18.1083,18.3395,17.8334,18.0021,15600.0],["2014-01-30",18.2083,18.5332,18.1271,18.377,13900.0],["2014-01-31",18.1958,18.377,18.1208,18.1458,24600.0],["2014-02-03",18.1458,18.1458,16.9398,17.3023,37900.0],["2014-02-04",17.321,17.3335,16.6087,16.7649,25700.0],["2014-02-05",16.7149,16.7774,16.1963,16.3275,26300.0],["2014-02-06",16.44,16.8399,16.3837,16.7774,16600.0],["2014-02-07",16.9024,17.3085,16.3087,16.7586,21000.0],["2014-02-10",16.8649,18.0958,16.34,16.5087,12700.0],["2014-02-11",16.5899,16.8024,16.2962,16.6337,11200.0],["2014-02-12",16.7211,16.7899,16.3712,16.6399,15300.0],["2014-02-13",16.6337,16.8399,16.4775,16.5649,12000.0],["2014-02-14",16.6149,16.8711,16.6149,16.7711,10400.0],["2014-02-18",16.7524,17.5897,16.7524,17.546,21800.0],["2014-02-19",17.4335,17.7147,16.7211,16.8774,19000.0],["2014-02-20",17.1335,17.496,17.0961,17.3522,7900.0],["2014-02-21",17.471,17.5897,17.3585,17.4335,10700.0],["2014-02-24",17.5522,17.8209,17.546,17.5522,17500.0],["2014-02-25",17.6397,17.7022,17.496,17.5022,8200.0],["2014-02-26",17.5959,17.5959,16.9898,17.1648,12000.0],["2014-02-27",17.1773,17.6147,16.9336,17.0836,9500.0],["2014-02-28",17.0273,17.6834,16.9086,17.1273,35900.0],["2014-03-03",17.0586,17.1523,16.8649,17.0711,6700.0],["2014-03-04",17.346,18.4207,17.3148,17.8771,36300.0],["2014-03-05",17.8459,17.8459,16.9461,17.4897,18500.0],["2014-03-06",17.6147,17.8084,17.5085,17.8021,12500.0],["2014-03-07",17.8334,18.1896,17.8084,18.0083,7200.0],["2014-03-10",17.9146,18.4395,17.6522,18.3083,37100.0],["2014-03-11",18.3333,18.4395,18.0021,18.1208,12900.0],["2014-03-12",18.0708,18.3208,18.0271,18.2395,13700.0],["2014-03-13",18.2145,18.4145,17.9958,18.0021,12400.0],["2014-03-14",18.0021,18.0896,17.9146,18.0146,21900.0],["2014-03-17",18.0646,18.1458,17.9209,18.1083,15400.0],["2014-03-18",18.1146,18.4145,17.6272,17.9646,16800.0],["2014-03-19",17.9396,17.9396,17.5085,17.7397,22400.0],["2014-03-20",17.6397,17.8146,17.5834,17.7397,15300.0],["2014-03-21",17.8709,17.8709,16.6774,16.8399,41400.0],["2014-03-24",16.7774,16.8836,16.315,16.7774,19400.0],["2014-03-25",16.9336,17.1211,16.5274,16.7086,29700.0],["2014-03-26",16.6836,16.7149,16.4212,16.4462,17300.0],["2014-03-27",16.5212,16.5587,16.3337,16.5587,18300.0],["2014-03-28",16.5587,16.5899,16.3712,16.5587,20600.0],["2014-03-31",16.5962,16.8524,16.4275,16.4962,37700.0],["2014-04-01",16.6224,16.717,16.5593,16.6665,15300.0],["2014-04-02",16.6791,16.8242,16.553,16.6917,19000.0],["2014-04-03",16.7044,16.7107,16.37,16.6728,15800.0],["2014-04-04",16.6918,16.7107,16.0925,16.1492,19100.0],["2014-04-07",16.2186,16.5908,15.9852,16.4016,32300.0],["2014-04-08",16.4016,16.7359,16.2123,16.4268,31100.0],["2014-04-09",16.5025,16.5025,16.0168,16.389,18700.0],["2014-04-10",16.3763,16.553,15.8401,15.8401,19100.0],["2014-04-11",15.8275,16.2123,15.8149,15.8527,19200.0],["2014-04-14",16.0609,16.2249,15.7266,15.9789,18200.0],["2014-04-15",16.0231,16.0798,15.7707,15.9285,9800.0],["2014-04-16",15.9284,16.2565,15.9284,16.124,10500.0],["2014-04-17",16.1303,16.2691,15.9411,16.0925,8400.0],["2014-04-21",15.9789,15.9978,15.2093,15.5752,32200.0],["2014-04-22",15.6698,15.9726,15.6383,15.8023,17500.0],["2014-04-23",15.8275,16.0041,15.5626,15.6067,14000.0],["2014-04-24",15.7834,15.9789,15.5878,15.7707,25600.0],["2014-04-25",15.695,15.9537,15.613,15.6572,15500.0],["2014-04-28",15.7834,16.0168,15.2535,15.4553,19600.0],["2014-04-29",15.4742,15.5499,15.285,15.3796,18400.0],["2014-04-30",15.3165,15.8654,14.9633,15.2598,23700.0],["2014-05-01",15.1904,15.5247,14.4902,14.8119,43200.0],["2014-05-02",14.8056,15.2661,14.5091,14.5974,40100.0],["2014-05-05",14.6289,14.9885,14.61,14.856,23100.0],["2014-05-06",14.8623,15.2976,14.446,14.6352,23000.0],["2014-05-07",14.7109,15.0137,14.3198,14.9128,25600.0],["2014-05-08",14.8308,14.8308,14.3451,14.4523,29900.0],["2014-05-09",14.5091,15.0453,13.7962,14.9065,19500.0],["2014-05-12",15.039,15.5941,14.8876,15.4932,21100.0],["2014-05-13",15.4869,16.2943,15.4112,16.206,31000.0],["2014-05-14",16.0988,16.0988,15.8338,15.9411,25500.0],["2014-05-15",15.9158,15.9284,15.1525,15.2661,19300.0],["2014-05-16",15.3292,15.8843,14.9128,15.8149,15600.0],["2014-05-19",15.6446,15.7203,15.1462,15.2787,20900.0],["2014-05-20",15.3102,15.3165,14.4586,14.5974,22700.0],["2014-05-21",14.7173,14.7173,14.3892,14.5154,22400.0],["2014-05-22",14.5343,14.7488,14.5091,14.5974,24100.0],["2014-05-23",14.6226,14.9128,14.5469,14.6542,21900.0],["2014-05-27",14.8308,15.1399,14.446,15.0831,37200.0],["2014-05-28",15.0138,15.4553,14.8624,15.1652,16600.0],["2014-05-29",15.1147,15.3481,15.0453,15.2976,10400.0],["2014-05-30",15.2724,15.878,15.2282,15.4806,20300.0],["2014-06-02",15.3922,15.4553,14.8497,14.9633,11100.0],["2014-06-03",14.9948,15.4049,14.4397,14.4397,19000.0],["2014-06-04",14.4586,14.5091,14.1747,14.2694,20700.0],["2014-06-05",14.3514,14.8245,14.1937,14.793,14500.0],["2014-06-06",14.8687,15.2661,14.8687,14.9696,20500.0],["2014-06-09",14.8939,15.2472,14.7046,15.0011,16400.0],["2014-06-10",14.8623,15.0705,14.7109,14.8623,7500.0],["2014-06-11",14.8245,14.9128,14.5911,14.7425,15500.0],["2014-06-12",14.6605,14.8876,14.2189,14.4838,13200.0],["2014-06-13",14.4586,14.6542,14.4018,14.4649,10500.0],["2014-06-16",14.5406,15.6761,14.5406,15.2724,21400.0],["2014-06-17",15.2787,15.5499,14.8876,14.9759,13500.0],["2014-06-18",15.5436,15.5436,14.6794,14.7362,7300.0],["2014-06-19",14.9885,14.9885,14.4965,14.5154,11600.0],["2014-06-20",14.6479,15.3102,14.6226,14.9633,38200.0],["2014-06-23",15.0579,15.2661,14.9191,15.0705,16200.0],["2014-06-24",15.0327,15.1084,14.6416,14.6416,16400.0],["2014-06-25",14.5974,14.9633,14.4965,14.9633,11700.0],["2014-06-26",14.8056,15.0579,14.7677,14.9507,9500.0],["2014-06-27",14.8308,15.449,14.8308,15.1462,165000.0],["2014-06-30",15.1845,15.2865,14.9868,15.0633,23500.0],["2014-07-01",15.2036,15.3056,14.9805,15.2992,34300.0],["2014-07-02",15.21,15.4586,15.1526,15.1526,11900.0],["2014-07-03",15.2801,15.312,15.2737,15.2801,5200.0],["2014-07-07",15.2418,15.3566,14.9932,15.0633,10900.0],["2014-07-08",14.9805,15.1271,14.8849,14.9614,25400.0],["2014-07-09",14.9869,15.2418,14.9869,15.0952,8800.0],["2014-07-10",14.9167,15.0952,14.9167,14.9677,11300.0],["2014-07-11",14.9805,15.1908,14.9805,15.1207,7400.0],["2014-07-14",15.2482,15.2737,15.108,15.1398,8400.0],["2014-07-15",15.1207,15.2546,14.9167,15.006,10000.0],["2014-07-16",15.1207,15.2673,15.0315,15.2418,15800.0],["2014-07-17",15.1335,15.2928,14.8211,14.8211,11200.0],["2014-07-18",14.7701,15.2227,14.7701,15.1653,16400.0],["2014-07-21",14.9932,15.1462,14.6554,14.7574,11000.0],["2014-07-22",14.802,15.2036,14.802,15.0123,12700.0],["2014-07-23",15.057,15.2546,14.9295,15.0633,12800.0],["2014-07-24",15.1016,15.3693,14.9932,15.0888,14700.0],["2014-07-25",14.9295,15.3183,14.8785,15.1845,22500.0],["2014-07-28",15.4586,15.4586,15.1972,15.2992,16900.0],["2014-07-29",15.3375,15.3438,15.1526,15.1717,12900.0],["2014-07-30",15.3056,15.4203,15.1143,15.2865,8300.0],["2014-07-31",15.21,15.2801,14.9932,14.9932,15400.0],["2014-08-01",15.0633,15.414,15.0633,15.2673,15000.0],["2014-08-04",15.2036,15.4458,15.0697,15.2482,10400.0],["2014-08-05",15.1717,15.2928,15.1143,15.2928,5600.0],["2014-08-06",15.0315,15.2291,14.9996,15.0442,8600.0],["2014-08-07",15.1271,15.1271,14.7829,14.9167,8100.0],["2014-08-08",14.8976,14.9104,14.6681,14.7701,9900.0],["2014-08-11",14.9104,15.1335,14.8466,15.0187,10100.0],["2014-08-12",14.9677,15.006,14.5916,14.6617,14800.0],["2014-08-13",14.6617,14.6617,13.2912,13.3358,50700.0],["2014-08-14",13.3549,13.5398,12.6155,12.9023,23300.0],["2014-08-15",13.0681,13.0681,12.2521,12.2521,50500.0],["2014-08-18",12.4497,13.0235,12.4306,12.9342,26200.0],["2014-08-19",12.9023,13.2019,12.8131,13.1446,21800.0],["2014-08-20",13.0999,13.1956,13.0681,13.1573,8400.0],["2014-08-21",13.1573,13.68,13.1573,13.6737,17900.0],["2014-08-22",13.7055,13.7629,13.5462,13.5972,16200.0],["2014-08-25",13.7183,13.986,13.6227,13.8968,27400.0],["2014-08-26",14.0243,14.343,13.9988,14.292,25600.0],["2014-08-27",14.2538,14.598,14.0498,14.4068,17200.0],["2014-08-28",14.4068,14.6108,14.2474,14.2538,20800.0],["2014-08-29",14.2538,14.6235,14.241,14.6171,44700.0],["2014-09-02",14.6809,14.8339,14.4705,14.7892,18300.0],["2014-09-03",14.8849,14.9996,14.7446,14.9104,24200.0],["2014-09-04",14.9422,15.108,14.496,14.9486,21100.0],["2014-09-05",14.8657,14.9613,14.6362,14.8976,11400.0],["2014-09-08",14.9422,15.21,14.9422,15.108,15400.0],["2014-09-09",14.9869,15.1653,14.9869,15.0761,14800.0],["2014-09-10",15.0888,15.3566,15.0633,15.1972,9300.0],["2014-09-11",15.1908,15.3311,14.9868,15.2355,8700.0],["2014-09-12",15.1845,15.2418,14.9677,15.1526,12900.0],["2014-09-15",15.2801,15.2928,14.9422,15.057,16100.0],["2014-09-16",15.1653,15.2928,15.108,15.1845,13900.0],["2014-09-17",15.261,15.2673,14.9486,15.108,13000.0],["2014-09-18",15.1207,15.1207,14.9805,15.0888,11400.0],["2014-09-19",15.1207,15.1399,14.7956,14.7956,29700.0],["2014-09-22",14.7701,14.7701,14.5661,14.6745,15600.0],["2014-09-23",14.4833,14.6171,14.3494,14.6044,17000.0],["2014-09-24",14.5725,14.7319,14.5725,14.7191,9200.0],["2014-09-25",14.6426,14.7319,14.5789,14.5916,16300.0],["2014-09-26",14.6554,14.7064,14.4323,14.6809,10700.0],["2014-09-29",14.5661,14.6362,14.5342,14.6107,36900.0],["2014-09-30",14.6236,15.0619,14.6107,14.6816,64200.0],["2014-10-01",14.3723,14.5205,14.3401,14.3465,16500.0],["2014-10-02",14.4303,14.9137,14.3078,14.7977,11500.0],["2014-10-03",14.8879,14.8879,14.4625,14.585,21200.0],["2014-10-06",14.5656,15.2295,14.5076,14.933,23000.0],["2014-10-07",14.875,15.2681,14.875,15.1199,7400.0],["2014-10-08",15.0812,15.2424,14.5527,15.0812,44000.0],["2014-10-09",15.0812,15.1586,14.817,14.9588,13800.0],["2014-10-10",14.8492,15.1972,14.6301,14.9394,10800.0],["2014-10-13",15.0232,16.1124,14.9008,16.0158,39000.0],["2014-10-14",16.0673,16.7054,15.6613,16.396,50500.0],["2014-10-15",16.1446,17.1501,16.0286,16.9696,25500.0],["2014-10-16",16.7054,17.0985,16.4605,16.7634,19400.0],["2014-10-17",17.0276,17.0276,15.932,16.0673,18900.0],["2014-10-20",16.0802,16.396,15.6935,15.8224,32200.0],["2014-10-21",15.8611,16.0802,15.3519,15.9835,18900.0],["2014-10-22",15.5259,15.7193,15.4679,15.5904,13900.0],["2014-10-23",15.8417,16.0351,15.6291,15.7773,23600.0],["2014-10-24",15.816,16.0802,15.6033,15.932,13400.0],["2014-10-27",15.9384,16.2864,15.4486,15.6871,19800.0],["2014-10-28",15.6871,16.0995,15.4615,16.0351,26600.0],["2014-10-29",16.2864,16.9309,15.9577,16.7247,18600.0],["2014-10-30",16.744,17.8397,15.3648,17.7172,15800.0],["2014-10-31",18.0008,18.033,17.7559,17.8848,37700.0],["2014-11-03",17.7817,17.7817,16.1704,16.454,14300.0],["2014-11-04",16.1769,16.8536,16.1769,16.7183,18500.0],["2014-11-05",16.7183,17.8397,16.7183,17.6979,16900.0],["2014-11-06",17.6399,17.8719,17.4207,17.6205,17500.0],["2014-11-07",17.6334,17.7688,17.3885,17.4465,7100.0],["2014-11-10",17.0792,17.511,15.8224,17.3756,15500.0],["2014-11-11",17.2661,17.4208,16.7634,17.2339,19600.0],["2014-11-12",17.1436,17.5819,16.8987,17.5239,11400.0],["2014-11-13",17.3563,17.6528,16.8794,16.9825,19000.0],["2014-11-14",16.9374,17.2596,15.6484,16.7827,9500.0],["2014-11-17",16.6538,16.8923,16.2027,16.6731,14000.0],["2014-11-18",16.7118,16.8923,16.5378,16.86,12500.0],["2014-11-19",16.8923,16.8923,16.2735,16.3444,10700.0],["2014-11-20",16.3702,16.4347,16.0737,16.1962,9000.0],["2014-11-21",16.4798,16.5958,16.0158,16.1447,11000.0],["2014-11-24",16.1318,16.3767,15.9384,16.2736,14200.0],["2014-11-25",16.2155,16.4733,15.6291,16.0029,44500.0],["2014-11-26",15.8353,16.1833,15.7902,15.9513,13100.0],["2014-11-28",15.8288,16.222,15.2166,15.4744,17400.0],["2014-12-01",15.5453,15.7064,15.0877,15.5582,16600.0],["2014-12-02",15.5517,15.7837,15.1263,15.4937,12000.0],["2014-12-03",15.5324,16.106,15.5324,15.8997,36200.0],["2014-12-04",15.7322,15.8933,15.3132,15.4035,15300.0],["2014-12-05",15.4099,15.816,15.3906,15.758,16800.0],["2014-12-08",15.6613,16.5313,15.6291,16.2155,17700.0],["2014-12-09",16.222,16.8407,15.7128,16.5829,17200.0],["2014-12-10",16.5378,16.5958,15.7902,16.0351,17100.0],["2014-12-11",15.9964,16.3831,15.8031,16.1833,15900.0],["2014-12-12",16.0222,16.2155,15.7064,15.7966,11000.0],["2014-12-15",15.8933,16.396,15.6613,15.758,23800.0],["2014-12-16",15.8546,17.0212,15.8546,16.2993,16700.0],["2014-12-17",16.4991,16.7247,15.9964,16.4218,17200.0],["2014-12-18",16.4411,16.9503,15.7708,16.396,18200.0],["2014-12-19",16.3251,17.047,15.9578,16.0093,34500.0],["2014-12-22",16.1124,16.3638,16.1124,16.1575,9900.0],["2014-12-23",16.2027,16.7247,16.1382,16.6216,12700.0],["2014-12-24",16.6538,17.0469,16.6538,16.918,4100.0],["2014-12-26",17.0727,17.6979,16.6216,17.3305,11500.0],["2014-12-29",17.3305,17.4014,17.0792,17.0792,17800.0],["2014-12-30",17.2418,17.2939,17.1377,17.2223,5100.0],["2014-12-31",17.2028,17.8079,17.2028,17.8079,11500.0],["2015-01-02",17.8079,17.886,17.372,17.3785,6600.0],["2015-01-05",17.3069,17.8469,17.3069,17.4565,12900.0],["2015-01-06",17.4435,18.0031,17.3069,17.9055,12200.0],["2015-01-07",18.0421,18.0421,17.5411,17.977,13100.0],["2015-01-08",18.0226,18.0226,17.6713,17.9705,19400.0],["2015-01-09",17.912,18.0161,17.4761,17.6843,19700.0],["2015-01-12",17.7884,17.9901,17.2418,17.3524,20000.0],["2015-01-13",17.7493,18.2048,17.3069,18.1397,15100.0],["2015-01-14",18.1267,18.1267,17.7884,18.0291,11300.0],["2015-01-15",18.0226,18.0616,17.6127,18.0616,14600.0],["2015-01-16",17.964,19.0571,17.964,19.0441,12900.0],["2015-01-20",18.8489,18.8489,18.0877,18.3674,19400.0],["2015-01-21",18.5041,18.5041,18.0551,18.0812,10300.0],["2015-01-22",18.3674,18.7643,18.0226,18.6993,16900.0],["2015-01-23",18.7188,19.1937,18.6407,19.1287,15400.0],["2015-01-26",19.0116,19.5191,18.6342,19.4865,18900.0],["2015-01-27",19.493,19.5191,19.2263,19.4084,19900.0],["2015-01-28",19.4475,19.4475,18.6732,18.8424,20800.0],["2015-01-29",18.953,18.966,18.7123,18.8619,6700.0],["2015-01-30",18.7058,19.1937,18.5496,18.8489,34900.0],["2015-02-02",18.9335,19.4475,18.5431,18.8619,27400.0],["2015-02-03",18.491,19.1937,18.491,19.0571,27100.0],["2015-02-04",18.94,19.0636,18.6472,18.6472,16200.0],["2015-02-05",18.6602,18.8359,18.6212,18.6993,9800.0],["2015-02-06",18.7513,19.4995,18.7513,18.9595,14300.0],["2015-02-09",18.979,18.979,18.5952,18.6407,6800.0],["2015-02-10",18.6862,18.7513,18.3804,18.4845,10000.0],["2015-02-11",18.5301,18.5691,18.3024,18.3024,12500.0],["2015-02-12",18.3674,18.5236,18.2828,18.3804,10600.0],["2015-02-13",18.3739,18.465,18.1137,18.3284,10600.0],["2015-02-17",18.3674,18.5886,18.1722,18.2894,8300.0],["2015-02-18",18.2633,18.6277,18.1007,18.5561,8600.0],["2015-02-19",18.5301,18.7578,18.5301,18.5431,3300.0],["2015-02-20",18.5951,18.5951,17.9315,17.938,14300.0],["2015-02-23",17.951,18.1918,17.8925,17.9315,13000.0],["2015-02-24",17.925,18.4455,17.912,18.2503,4300.0],["2015-02-25",18.439,18.439,18.2308,18.2308,5400.0],["2015-02-26",18.2503,18.5756,18.1202,18.3089,12500.0],["2015-02-27",18.2178,18.5821,17.977,17.977,21500.0],["2015-03-02",17.6452,18.2633,17.6452,18.1983,13300.0],["2015-03-03",18.0877,18.4585,17.7753,17.9966,12200.0],["2015-03-04",18.2308,18.3479,17.9901,18.0031,13200.0],["2015-03-05",18.0877,18.5756,17.9575,18.4976,24900.0],["2015-03-06",18.2373,18.4455,17.9445,18.1462,18600.0],["2015-03-09",18.3089,18.5431,18.2568,18.478,18600.0],["2015-03-10",18.3479,18.5431,18.1332,18.2503,15500.0],["2015-03-11",18.1983,19.3239,18.1332,18.9075,46000.0],["2015-03-12",18.953,19.3694,18.9335,19.2002,29700.0],["2015-03-13",19.2458,19.7142,19.2067,19.6752,39300.0],["2015-03-16",19.6817,19.6817,19.2848,19.4995,15100.0],["2015-03-17",19.5191,19.6817,19.2588,19.6687,19000.0],["2015-03-18",19.6817,19.6817,19.2328,19.4084,16900.0],["2015-03-19",19.1937,19.4475,19.0831,19.3564,19500.0],["2015-03-20",19.3239,19.3564,19.0896,19.1872,40300.0],["2015-03-23",19.1937,19.955,19.1937,19.8704,33700.0],["2015-03-24",19.6101,20.3974,19.6101,20.2998,26100.0],["2015-03-25",20.2868,20.8073,20.1567,20.1567,41200.0],["2015-03-26",20.3258,20.6251,20.1567,20.495,20500.0],["2015-03-27",20.5666,20.6381,20.1632,20.3323,42600.0],["2015-03-30",20.495,20.6382,20.1697,20.3844,61000.0],["2015-03-31",20.345,20.6467,20.3319,20.6205,56300.0],["2015-04-01",20.6599,20.791,20.3844,20.6205,55800.0],["2015-04-02",20.791,20.791,20.345,20.6467,58400.0],["2015-04-06",20.8238,20.9878,20.5025,20.9812,60700.0],["2015-04-07",20.9878,21.3157,20.8238,21.1386,67000.0],["2015-04-08",21.0534,21.565,21.0534,21.4535,65100.0],["2015-04-09",21.5715,21.8076,20.9353,21.6568,101800.0],["2015-04-10",21.6568,22.1356,21.6305,21.8273,82800.0],["2015-04-13",21.9126,22.1356,21.6437,21.8339,94000.0],["2015-04-14",21.8732,22.6799,21.6568,22.5291,56200.0],["2015-04-15",22.5356,22.6668,22.0569,22.0765,40000.0],["2015-04-16",22.1093,22.2733,21.7289,22.1159,32400.0],["2015-04-17",21.9716,22.129,21.5322,21.788,42300.0],["2015-04-20",21.7092,22.3323,21.3616,22.0175,42300.0],["2015-04-21",22.1356,22.2405,21.565,22.07,48600.0],["2015-04-22",22.1225,22.2667,21.7945,22.0044,27200.0],["2015-04-23",22.1421,22.1815,21.6502,21.9716,35900.0],["2015-04-24",21.788,22.293,21.6371,21.9388,30400.0],["2015-04-27",22.0962,22.4963,21.5912,21.6896,37100.0],["2015-04-28",21.6371,22.2995,21.5256,22.2864,40900.0],["2015-04-29",22.3782,22.3782,20.4959,21.965,22300.0],["2015-04-30",21.8732,21.8732,20.5943,20.9419,31900.0],["2015-05-01",20.9091,21.6371,20.9091,21.4207,23600.0],["2015-05-04",21.2633,21.519,21.0534,21.3748,32300.0],["2015-05-05",21.3682,21.3682,20.9747,21.0599,23900.0],["2015-05-06",21.2501,21.5715,21.0534,21.237,18100.0],["2015-05-07",21.3157,21.683,21.1518,21.5322,38900.0],["2015-05-08",21.6633,21.6633,21.1977,21.342,14200.0],["2015-05-11",21.2829,21.9454,21.2239,21.4666,24300.0],["2015-05-12",21.2174,21.2501,20.8697,21.0009,40100.0],["2015-05-13",21.0009,21.342,20.9878,21.014,12500.0],["2015-05-14",21.0206,21.4731,21.0206,21.2239,15500.0],["2015-05-15",21.2436,21.5125,21.1911,21.4666,25800.0],["2015-05-18",21.4272,21.5125,21.2173,21.4469,15800.0],["2015-05-19",21.4272,21.5453,21.2764,21.4076,14600.0],["2015-05-20",21.5453,21.7486,21.3551,21.7224,12800.0],["2015-05-21",21.7814,21.965,21.342,21.3485,22600.0],["2015-05-22",21.2764,21.4403,20.9419,21.0009,17500.0],["2015-05-26",21.119,21.119,20.6271,20.8894,24400.0],["2015-05-27",20.837,21.2895,20.837,21.2829,21000.0],["2015-05-28",21.3289,21.6765,21.1977,21.6109,14300.0],["2015-05-29",21.5059,21.7158,20.955,21.0009,27000.0],["2015-06-01",21.1518,21.2436,20.9944,21.1846,22700.0],["2015-06-02",21.1846,21.2829,21.0075,21.178,15700.0],["2015-06-03",21.1846,21.6699,20.9944,21.4863,44300.0],["2015-06-04",21.4469,21.4469,20.6205,20.7845,32100.0],["2015-06-05",20.8632,20.9157,20.2139,20.3975,37100.0],["2015-06-08",20.286,20.286,19.2235,19.2694,37800.0],["2015-06-09",19.171,19.84,19.171,19.5646,64300.0],["2015-06-10",19.6629,19.9909,19.4137,19.4662,39900.0],["2015-06-11",19.3547,19.9122,19.3547,19.84,41500.0],["2015-06-12",19.6301,20.2073,19.6105,19.8991,50500.0],["2015-06-15",19.8794,20.345,19.5646,19.9384,44400.0],["2015-06-16",19.9384,20.3844,19.7154,20.168,28300.0],["2015-06-17",20.1417,20.4434,20.0433,20.063,22700.0],["2015-06-18",20.1876,20.4959,20.1876,20.2729,26600.0],["2015-06-19",20.3647,20.7517,19.9515,20.5484,66300.0],["2015-06-22",20.6336,21.0468,20.3713,20.955,26700.0],["2015-06-23",20.837,21.5978,20.6992,20.8632,34200.0],["2015-06-24",20.9878,20.9944,20.5877,20.6795,18500.0],["2015-06-25",20.7845,21.3354,20.7123,21.2764,15300.0],["2015-06-26",21.3879,21.6174,20.8894,21.4141,40800.0],["2015-06-29",21.6109,21.6109,20.791,21.0993,27900.0],["2015-06-30",21.1522,21.2381,20.7886,20.9473,27400.0],["2015-07-01",21.0993,21.1191,20.7556,21.0795,20900.0],["2015-07-02",21.053,21.1191,20.8812,20.9737,22400.0],["2015-07-06",20.7886,20.9208,20.4251,20.6234,29800.0],["2015-07-07",20.6102,21.1257,20.2797,21.0266,32200.0],["2015-07-08",20.8283,21.2249,20.7357,21.1984,39300.0],["2015-07-09",21.4562,21.4827,21.1522,21.1588,27000.0],["2015-07-10",21.3703,21.4695,20.8217,21.0927,26500.0],["2015-07-13",21.0398,21.4562,21.0134,21.1984,41800.0],["2015-07-14",21.0662,21.2645,20.9737,20.9737,27000.0],["2015-07-15",21.1323,21.1323,20.5507,20.6234,21000.0],["2015-07-16",20.6432,21.1522,19.8302,20.8746,21200.0],["2015-07-17",20.9539,20.9671,20.4185,20.63,14400.0],["2015-07-20",20.6696,20.6696,20.2929,20.6498,30300.0],["2015-07-21",20.5441,20.7159,20.4317,20.5242,35400.0],["2015-07-22",20.6035,20.7754,20.4912,20.7027,15000.0],["2015-07-23",20.7952,20.7952,19.4137,19.4203,31700.0],["2015-07-24",19.4864,19.8169,18.5676,18.7131,22400.0],["2015-07-27",18.528,18.6536,17.8538,18.4685,32000.0],["2015-07-28",18.5015,18.918,18.0719,18.8915,20600.0],["2015-07-29",19.037,19.1824,18.8254,18.832,9900.0],["2015-07-30",18.6668,19.222,18.6668,18.9973,20400.0],["2015-07-31",19.1295,19.2947,18.832,18.9576,15100.0],["2015-08-03",19.0237,19.1295,18.7131,18.8188,23600.0],["2015-08-04",18.8387,19.1493,18.6536,18.8717,16700.0],["2015-08-05",18.951,19.2353,18.6932,18.9642,14300.0],["2015-08-06",18.9576,19.07,18.7461,18.9048,21400.0],["2015-08-07",18.8519,19.037,18.7792,18.9048,22700.0],["2015-08-10",19.0898,19.0965,18.6602,18.799,32400.0],["2015-08-11",18.68,19.0039,18.68,18.832,12400.0],["2015-08-12",18.799,18.8056,18.4751,18.4751,27100.0],["2015-08-13",18.647,18.832,18.29,18.3297,16600.0],["2015-08-14",18.4751,18.8981,18.4024,18.8717,18700.0],["2015-08-17",18.7527,19.1758,18.7527,19.1758,27400.0],["2015-08-18",19.1626,19.3675,19.0832,19.2353,11800.0],["2015-08-19",19.2419,19.2749,19.0039,19.1692,8900.0],["2015-08-20",19.1361,19.3807,18.8651,18.9378,20000.0],["2015-08-21",18.6007,19.8169,18.6007,19.4071,28700.0],["2015-08-24",18.6073,18.6073,18.2239,18.2239,21200.0],["2015-08-25",18.5412,18.5412,17.9529,18.0454,29700.0],["2015-08-26",18.2107,18.3892,18.0124,18.3165,18900.0],["2015-08-27",18.3429,18.3429,17.6422,17.7216,24900.0],["2015-08-28",17.6026,18.3032,17.596,18.0653,33800.0],["2015-08-31",18.0454,18.4619,17.9132,18.3693,22200.0],["2015-09-01",18.0322,18.4487,17.5629,17.748,29200.0],["2015-09-02",18.0322,18.4024,17.8471,18.3693,17300.0],["2015-09-03",18.4222,18.4619,18.0454,18.138,18500.0],["2015-09-04",17.8802,18.257,17.5034,17.6158,16000.0],["2015-09-08",17.8405,18.2702,17.6488,18.1644,19600.0],["2015-09-09",18.2768,18.2768,17.4109,17.5166,28200.0],["2015-09-10",17.5166,17.8009,17.4307,17.7282,24500.0],["2015-09-11",17.7149,17.7678,17.5299,17.6753,21100.0],["2015-09-14",17.6356,17.9661,17.239,17.3316,16100.0],["2015-09-15",17.1928,17.5166,17.0606,17.3316,35100.0],["2015-09-16",17.4043,18.0983,17.0936,17.9661,31200.0],["2015-09-17",17.9265,18.5809,17.6885,18.4222,25200.0],["2015-09-18",18.0851,18.0851,17.1861,17.2853,61400.0],["2015-09-21",17.5431,17.5431,16.7168,16.8623,31200.0],["2015-09-22",16.7234,16.7829,16.5317,16.5384,25300.0],["2015-09-23",16.6573,16.6573,16.2012,16.4326,31200.0],["2015-09-24",16.3665,16.6375,16.2872,16.5582,24200.0],["2015-09-25",16.6838,16.9019,16.459,16.5185,34100.0],["2015-09-28",16.5119,16.7631,16.3467,16.3863,26900.0],["2015-09-29",16.4731,16.7803,16.2928,16.3329,11900.0],["2015-09-30",16.5933,16.5933,15.7319,15.7653,42600.0],["2015-10-01",15.9056,16.3796,15.8989,16.1259,28500.0],["2015-10-02",16.0992,16.4064,16.0257,16.4064,14200.0],["2015-10-05",16.5599,17.034,16.5599,17.0274,42900.0],["2015-10-06",17.0274,17.034,16.8604,16.9539,12300.0],["2015-10-07",16.9072,17.5883,16.1259,16.3262,25500.0],["2015-10-08",16.1593,17.5215,16.1593,17.3412,35500.0],["2015-10-09",17.428,17.6016,16.8871,16.8871,26000.0],["2015-10-12",17.034,17.1142,16.8404,17.0474,36000.0],["2015-10-13",16.9873,16.9873,16.2127,16.2127,30800.0],["2015-10-14",16.2327,16.3129,15.959,15.9656,20200.0],["2015-10-15",16.1125,16.2394,16.0257,16.2194,16800.0],["2015-10-16",16.2928,16.2928,15.9723,16.1393,20700.0],["2015-10-19",16.166,16.7803,16.0257,16.0792,44200.0],["2015-10-20",16.1526,16.2461,15.8054,16.1326,31300.0],["2015-10-21",16.1259,16.4531,15.959,16.0925,30800.0],["2015-10-22",16.3262,16.9272,16.2261,16.7068,25100.0],["2015-10-23",16.8805,16.9673,16.1059,16.2728,29800.0],["2015-10-26",16.3129,16.4464,16.1927,16.3663,21900.0],["2015-10-27",16.373,16.373,16.1927,16.3262,16700.0],["2015-10-28",16.393,17.3612,16.3262,17.2277,42900.0],["2015-10-29",17.201,17.3278,16.6668,16.8003,20700.0],["2015-10-30",16.8871,16.8871,16.5533,16.7336,17700.0],["2015-11-02",16.8404,17.5282,16.6334,17.5081,19600.0],["2015-11-03",17.6083,17.7151,16.9005,17.034,22900.0],["2015-11-04",16.9873,17.8887,16.787,17.0274,29800.0],["2015-11-05",17.0274,17.1743,16.8604,17.1342,17900.0],["2015-11-06",17.1075,17.7552,17.1075,17.7552,16700.0],["2015-11-09",17.7418,17.9689,17.1943,17.3011,21100.0],["2015-11-10",17.4814,17.4881,17.1275,17.2677,18400.0],["2015-11-11",17.1943,17.2611,16.8604,17.014,15300.0],["2015-11-12",16.9739,17.0207,16.8938,16.9606,19300.0],["2015-11-13",16.8805,17.6951,16.8805,17.5415,34100.0],["2015-11-16",17.6016,17.6216,17.2277,17.4747,22300.0],["2015-11-17",17.6016,17.6016,17.1409,17.4414,12400.0],["2015-11-18",17.5816,17.8487,17.201,17.7686,21900.0],["2015-11-19",17.822,17.9622,17.0274,17.1542,37500.0],["2015-11-20",17.2744,17.3479,17.0474,17.1743,23000.0],["2015-11-23",17.1142,17.6751,17.0474,17.655,29800.0],["2015-11-24",17.6484,17.7619,17.0674,17.2076,20500.0],["2015-11-25",17.0941,17.4614,17.0941,17.3545,15200.0],["2015-11-27",17.3946,17.7886,17.3145,17.6417,11900.0],["2015-11-30",17.6417,17.7285,17.221,17.2945,46000.0],["2015-12-01",17.3145,17.448,17.1809,17.2277,14900.0],["2015-12-02",17.3145,17.408,16.9005,17.1008,28800.0],["2015-12-03",16.8604,17.5615,16.8604,17.1208,28400.0],["2015-12-04",17.1943,17.2611,16.9272,17.0541,25400.0],["2015-12-07",16.9806,17.1609,16.8671,17.0073,27800.0],["2015-12-08",16.9406,17.1476,16.7269,17.0274,29900.0],["2015-12-09",17.0607,17.1609,16.7336,16.9739,38900.0],["2015-12-10",17.0875,17.1876,16.827,16.994,22600.0],["2015-12-11",16.7269,17.014,16.7135,16.9205,36400.0],["2015-12-14",16.9673,17.1876,16.8337,16.8871,31400.0],["2015-12-15",16.9272,17.1075,16.7803,16.9406,28800.0],["2015-12-16",17.0274,17.3612,16.7536,17.2811,17800.0],["2015-12-17",17.2945,17.3946,17.0073,17.0607,18000.0],["2015-12-18",16.9606,17.7018,16.9606,17.201,63700.0],["2015-12-21",17.3145,17.615,17.3078,17.5415,18100.0],["2015-12-22",17.6083,17.6817,17.5014,17.6417,15200.0],["2015-12-23",17.7886,18.3628,17.7552,18.3294,14100.0],["2015-12-24",18.2961,18.3228,17.9021,18.029,13500.0],["2015-12-28",18.069,18.1024,17.6617,17.8153,14100.0],["2015-12-29",17.9366,18.1186,17.6872,18.0512,13300.0],["2015-12-30",18.0714,18.1591,17.5389,17.8894,27300.0],["2015-12-31",17.8625,18.1591,17.6603,17.7614,28700.0],["2016-01-04",17.5254,17.7614,17.0536,17.1143,40500.0],["2016-01-05",17.0199,17.33,16.9458,17.2289,37900.0],["2016-01-06",17.0806,17.5996,17.0738,17.4446,29700.0],["2016-01-07",17.1952,17.7479,16.6289,16.8581,29400.0],["2016-01-08",17.0199,17.7277,16.7975,16.8042,28900.0],["2016-01-11",16.7503,16.8918,16.6559,16.8177,18700.0],["2016-01-12",16.7975,16.8379,16.6627,16.8177,34100.0],["2016-01-13",16.9862,17.0064,16.6155,16.8177,43000.0],["2016-01-14",16.8379,16.9121,16.2784,16.7772,18800.0],["2016-01-15",16.3998,16.6492,15.7459,16.1773,21000.0],["2016-01-19",16.2447,16.2447,15.7122,16.1436,29300.0],["2016-01-20",15.7055,16.1639,15.6988,15.7931,52200.0],["2016-01-21",15.7931,16.0088,15.7931,15.9212,25500.0],["2016-01-22",16.1976,17.1075,16.1976,17.0738,28300.0],["2016-01-25",17.0266,17.3502,16.6829,16.6896,26200.0],["2016-01-26",16.7166,17.3906,16.6559,17.3434,31000.0],["2016-01-27",17.2895,17.2895,16.3795,16.4402,26600.0],["2016-01-28",16.6559,16.9727,16.3795,16.4604,12900.0],["2016-01-29",16.6627,17.7681,16.6559,17.7007,45500.0],["2016-02-01",17.849,17.849,17.3704,17.4176,30400.0],["2016-02-02",17.3637,17.3637,16.6896,17.0266,14400.0],["2016-02-03",17.1277,17.1277,16.6896,16.9795,12100.0],["2016-02-04",16.9458,17.1682,16.5481,16.5481,10200.0],["2016-02-05",16.5144,16.9053,16.4874,16.5144,21500.0],["2016-02-08",16.42,16.8177,16.3796,16.6964,10900.0],["2016-02-09",16.575,17.0536,16.5481,16.9053,21300.0],["2016-02-10",17.1075,17.2423,16.4807,16.5413,19300.0],["2016-02-11",16.3054,16.4941,16.2717,16.3728,11900.0],["2016-02-12",16.5278,16.757,16.3593,16.5953,31200.0],["2016-02-16",16.6829,16.8986,16.6155,16.7503,69700.0],["2016-02-17",16.8312,16.8312,16.5885,16.6222,26600.0],["2016-02-18",16.6964,16.6964,16.4065,16.4807,39100.0],["2016-02-19",16.4807,16.5615,16.447,16.5076,16500.0],["2016-02-22",16.8446,17.121,16.4335,16.5211,90500.0],["2016-02-23",16.3458,16.629,16.3458,16.4874,49400.0],["2016-02-24",16.4874,16.9525,16.3863,16.8918,57800.0],["2016-02-25",17.1412,17.7344,16.966,17.5861,21800.0],["2016-02-26",17.6535,17.9299,17.3367,17.822,24300.0],["2016-02-29",18.1658,18.1658,17.7209,17.8692,31100.0],["2016-03-01",18.0917,18.0917,17.6333,17.8018,28100.0],["2016-03-02",18.031,18.031,16.9727,17.0603,43000.0],["2016-03-03",17.0064,18.4759,16.5683,16.7705,96200.0],["2016-03-04",17.0401,17.0401,16.5144,16.6964,48700.0],["2016-03-07",16.7166,17.0401,16.5144,16.939,67700.0],["2016-03-08",17.0064,17.1817,16.5683,16.6424,30000.0],["2016-03-09",16.5278,16.8109,16.5278,16.6357,27700.0],["2016-03-10",16.6424,16.9525,16.1773,16.3121,37000.0],["2016-03-11",16.4739,16.4807,16.3458,16.4537,29900.0],["2016-03-14",16.2852,16.5278,16.2582,16.3593,34000.0],["2016-03-15",16.393,16.4537,16.2515,16.3391,28800.0],["2016-03-16",16.2515,16.7638,16.2447,16.3391,23300.0],["2016-03-17",16.3459,16.3459,16.1706,16.2043,34000.0],["2016-03-18",16.3121,16.7031,16.2178,16.5009,72400.0],["2016-03-21",16.447,16.5346,16.2245,16.3796,23000.0],["2016-03-22",16.3661,16.3661,16.1369,16.1638,27000.0],["2016-03-23",16.1773,16.1773,15.8538,15.8673,23900.0],["2016-03-24",15.7864,16.0964,15.7055,16.029,26400.0],["2016-03-28",16.056,16.238,15.9482,16.1571,35800.0],["2016-03-29",16.2388,16.5999,16.1844,16.4841,30100.0],["2016-03-30",16.6135,16.7157,16.5113,16.6203,45900.0],["2016-03-31",16.6952,16.8519,16.4296,16.4568,68400.0],["2016-04-01",16.416,16.4773,16.2184,16.2593,22100.0],["2016-04-04",16.3683,16.3751,16.1026,16.1299,24700.0],["2016-04-05",16.1026,16.2525,16.0141,16.1503,30700.0],["2016-04-06",16.1162,16.5862,16.0209,16.4909,30800.0],["2016-04-07",16.4296,16.5181,16.0073,16.0413,19400.0],["2016-04-08",16.1094,16.3955,16.0481,16.3546,24200.0],["2016-04-11",16.3478,16.3819,16.0141,16.0617,41900.0],["2016-04-12",16.0754,16.5181,16.0617,16.2116,34300.0],["2016-04-13",16.2593,16.45,16.0549,16.2865,27400.0],["2016-04-14",16.2865,16.3751,16.198,16.3683,12000.0],["2016-04-15",16.2933,17.0767,16.2593,16.8519,54800.0],["2016-04-18",16.8791,17.1244,16.7702,16.9881,23100.0],["2016-04-19",17.1312,17.2061,16.8451,17.0358,15100.0],["2016-04-20",17.0086,17.4036,16.9541,17.281,25300.0],["2016-04-21",17.2742,17.3423,16.3546,16.5386,51900.0],["2016-04-22",16.4977,16.5862,16.3819,16.4841,18600.0],["2016-04-25",16.4228,16.8723,16.4228,16.8451,24600.0],["2016-04-26",16.9404,17.1993,16.9064,17.0699,24900.0],["2016-04-27",17.0562,17.1584,16.811,16.8587,11400.0],["2016-04-28",16.8791,17.1244,16.8315,16.8723,33400.0],["2016-04-29",16.7974,16.9677,16.4977,16.6203,32700.0],["2016-05-02",16.6271,17.0631,16.6271,16.8996,48100.0],["2016-05-03",16.8928,17.6761,16.5862,17.3832,92400.0],["2016-05-04",17.3015,17.4854,17.1244,17.172,36800.0],["2016-05-05",17.1652,17.2674,16.6135,16.7565,43100.0],["2016-05-06",16.7838,16.9541,16.5862,16.811,13800.0],["2016-05-09",16.7157,17.5058,16.6884,17.3355,46400.0],["2016-05-10",17.4173,17.642,17.1652,17.6284,17000.0],["2016-05-11",17.6148,17.642,17.2538,17.2742,14900.0],["2016-05-12",17.4173,17.5603,17.281,17.4036,18800.0],["2016-05-13",17.4036,17.608,17.1448,17.4104,14300.0],["2016-05-16",17.39,17.5876,17.2061,17.3696,24300.0],["2016-05-17",17.2946,17.3764,16.6612,16.7497,20900.0],["2016-05-18",16.7838,17.1175,16.6339,16.9541,20600.0],["2016-05-19",16.8791,17.3491,16.8791,17.1857,50000.0],["2016-05-20",17.3151,17.7374,17.0971,17.717,20700.0],["2016-05-23",17.7987,18.1461,17.5126,17.9349,37600.0],["2016-05-24",17.9349,19.0384,17.9349,18.8204,37600.0],["2016-05-25",18.7591,18.9839,18.1802,18.33,25400.0],["2016-05-26",18.33,18.4662,18.0167,18.33,12500.0],["2016-05-27",18.3913,18.4867,18.296,18.4867,12200.0],["2016-05-31",18.4935,18.5616,18.2278,18.4594,33400.0],["2016-06-01",18.4254,18.8613,18.2347,18.6433,26100.0],["2016-06-02",18.5957,18.5957,18.0303,18.2346,34000.0],["2016-06-03",18.4799,18.9431,18.221,18.8,38100.0],["2016-06-06",18.7591,18.9294,18.2891,18.3573,34700.0],["2016-06-07",18.439,19.1202,18.3504,19.0044,26100.0],["2016-06-08",18.9567,19.4131,18.9567,19.3994,23800.0],["2016-06-09",19.2223,19.4539,19.2223,19.3586,32200.0],["2016-06-10",19.0997,20.0261,19.0997,19.6242,19000.0],["2016-06-13",19.6515,20.0193,18.8681,19.0997,46400.0],["2016-06-14",19.1542,19.849,19.1542,19.3517,41400.0],["2016-06-15",19.3517,19.522,19.1883,19.2564,31700.0],["2016-06-16",18.9158,19.6242,18.9158,19.6242,32100.0],["2016-06-17",19.5629,19.6242,18.9975,19.1065,45100.0],["2016-06-20",19.4131,20.3258,19.4131,19.6583,15500.0],["2016-06-21",19.7468,19.8149,19.5084,19.6991,14700.0],["2016-06-22",19.8286,20.1487,19.5084,19.5561,20400.0],["2016-06-23",19.7673,20.0261,19.5629,19.9444,32200.0],["2016-06-24",19.4948,20.0874,19.0861,19.9171,77300.0],["2016-06-27",19.8967,20.0193,19.74,19.8354,21900.0],["2016-06-28",20.0602,20.0602,16.7974,19.8831,13700.0],["2016-06-29",20.101,20.1283,19.5493,19.5629,20800.0],["2016-06-30",19.5834,19.8081,19.4199,19.6787,21600.0],["2016-07-01",19.7468,19.8762,19.4131,19.6651,50700.0],["2016-07-05",19.9949,20.0773,19.7407,19.9605,18100.0],["2016-07-06",19.8643,20.201,19.7269,19.885,56100.0],["2016-07-07",19.9056,20.0018,19.6582,19.8918,24000.0],["2016-07-08",20.0705,20.3385,19.9537,20.2697,40400.0],["2016-07-11",20.3247,20.5034,20.1529,20.2766,26800.0],["2016-07-12",20.469,20.5308,20.0499,20.2972,42100.0],["2016-07-13",20.3453,20.4759,20.043,20.3591,31600.0],["2016-07-14",20.5102,20.95,20.1117,20.8881,26000.0],["2016-07-15",20.9843,21.0187,20.8538,20.9843,14800.0],["2016-07-18",20.8607,21.2248,20.1735,21.2179,23400.0],["2016-07-19",21.053,21.6302,21.0118,21.0393,62000.0],["2016-07-20",21.1011,21.3554,20.4484,20.5721,46200.0],["2016-07-21",20.6889,20.7026,19.9124,20.469,29800.0],["2016-07-22",20.4278,20.8606,20.4278,20.4965,19400.0],["2016-07-25",20.5102,20.8263,20.5102,20.8057,27200.0],["2016-07-26",20.8538,21.644,20.8538,21.5821,29400.0],["2016-07-27",21.4859,21.6852,21.4035,21.644,26000.0],["2016-07-28",21.857,21.857,21.2454,21.3829,31900.0],["2016-07-29",21.4447,21.8982,20.9843,21.7402,38400.0],["2016-08-01",21.747,21.747,21.5959,21.7264,20300.0],["2016-08-02",21.8226,21.8432,21.4859,21.4928,28400.0],["2016-08-03",21.5752,21.6989,21.1286,21.2454,27400.0],["2016-08-04",21.4378,21.4791,21.0737,21.0943,19500.0],["2016-08-05",21.2592,21.6234,21.2523,21.5065,18400.0],["2016-08-08",21.4928,21.6302,21.2935,21.2935,13200.0],["2016-08-09",21.3554,21.3554,21.2248,21.3141,14200.0],["2016-08-10",21.3622,21.4241,21.1836,21.2867,13800.0],["2016-08-11",21.3691,21.5271,21.2386,21.3004,23800.0],["2016-08-12",21.3004,21.376,21.2317,21.3004,22900.0],["2016-08-15",21.2454,21.6027,21.2454,21.5821,16300.0],["2016-08-16",21.5821,21.5821,21.2248,21.3829,22200.0],["2016-08-17",21.3691,21.5271,21.2248,21.3485,16300.0],["2016-08-18",21.3554,21.644,20.9706,21.4997,27300.0],["2016-08-19",21.5409,21.6989,21.5065,21.6714,20600.0],["2016-08-22",21.6027,21.8501,21.6027,21.7539,16500.0],["2016-08-23",21.8844,21.9875,21.7883,21.8638,19100.0],["2016-08-24",21.8776,21.9875,21.8157,21.9051,15700.0],["2016-08-25",21.8913,21.9669,21.8089,21.9394,26700.0],["2016-08-26",21.8913,22.1112,21.8776,21.9257,9900.0],["2016-08-29",21.8913,22.0906,21.7608,21.9944,9000.0],["2016-08-30",21.9119,22.2349,21.9119,22.07,8200.0],["2016-08-31",22.1112,22.1318,21.8707,21.9806,22200.0],["2016-09-01",22.1249,22.1249,21.6783,21.8845,12000.0],["2016-09-02",21.9738,22.1112,21.7745,21.9875,12200.0],["2016-09-06",22.0425,22.0425,21.8501,21.9325,13400.0],["2016-09-07",21.9875,22.0013,21.7058,21.857,22300.0],["2016-09-08",21.8363,21.8363,21.163,21.3416,34700.0],["2016-09-09",21.2248,21.2454,20.7851,21.0737,29600.0],["2016-09-12",21.0118,21.8501,20.8881,21.7195,27300.0],["2016-09-13",21.7058,21.7814,21.479,21.5752,15500.0],["2016-09-14",21.747,21.7676,21.4584,21.5478,20900.0],["2016-09-15",21.6165,21.7676,21.4722,21.5821,11700.0],["2016-09-16",21.5959,21.6096,21.431,21.534,42800.0],["2016-09-19",21.534,21.6302,21.4378,21.4722,13400.0],["2016-09-20",21.4722,21.4791,21.1492,21.2523,28600.0],["2016-09-21",21.2386,21.6027,21.2386,21.5409,32600.0],["2016-09-22",21.5684,22.4547,21.5684,22.4204,16200.0],["2016-09-23",22.3242,22.6746,22.1936,22.5647,21100.0],["2016-09-26",22.5235,22.5647,22.2692,22.3036,13600.0],["2016-09-27",22.2486,22.5784,22.1524,22.2417,14500.0],["2016-09-28",22.2005,22.3998,22.1318,22.228,14300.0],["2016-09-29",22.1318,22.5303,21.7608,21.7814,33300.0],["2016-09-30",21.7333,22.2349,21.6508,21.9944,34000.0],["2016-10-03",21.9944,22.1387,21.6027,21.7539,33900.0],["2016-10-04",21.8024,22.5434,21.5392,22.121,20900.0],["2016-10-05",22.3149,22.3149,21.9824,22.024,17600.0],["2016-10-06",22.0517,22.121,21.7885,21.9478,30200.0],["2016-10-07",22.1417,22.1417,21.5115,21.5323,37600.0],["2016-10-10",21.6431,21.9686,21.5461,21.934,19300.0],["2016-10-11",21.8509,22.024,21.74,21.9686,28100.0],["2016-10-12",22.1971,22.2318,22.0032,22.1348,70600.0],["2016-10-13",21.9755,22.1348,21.9755,22.0794,62400.0],["2016-10-14",22.1556,22.4673,22.0794,22.1279,40900.0],["2016-10-17",22.1279,22.2249,21.8301,22.0794,36400.0],["2016-10-18",22.1625,22.3287,22.0171,22.0933,42000.0],["2016-10-19",22.0933,22.1348,21.9617,21.9894,71200.0],["2016-10-20",22.0309,22.1348,21.9824,22.0863,28700.0],["2016-10-21",22.0656,22.1625,21.9617,21.9963,50400.0],["2016-10-24",22.1694,22.3772,21.74,21.7677,82200.0],["2016-10-25",21.8786,21.8993,21.4699,21.4907,71100.0],["2016-10-26",21.4976,21.6846,21.1652,21.1929,71800.0],["2016-10-27",21.3176,21.4215,20.9713,21.1514,59400.0],["2016-10-28",21.2483,21.5808,20.6943,20.7912,74200.0],["2016-10-31",20.7427,20.7704,20.5003,20.7081,106700.0],["2016-11-01",20.6388,20.9228,20.6388,20.8674,134500.0],["2016-11-02",20.9297,21.8509,20.9297,21.3591,128300.0],["2016-11-03",21.4492,21.4492,21.179,21.2552,82600.0],["2016-11-04",21.1791,21.3938,21.1167,21.1652,102900.0],["2016-11-07",21.2968,21.4422,21.1652,21.2068,82200.0],["2016-11-08",21.0682,21.5253,21.0544,21.1929,154700.0],["2016-11-09",21.0613,21.9686,21.0128,21.7054,113200.0],["2016-11-10",21.8301,22.0863,21.3314,21.9547,128500.0],["2016-11-11",21.9548,22.9936,21.5184,22.5919,266200.0],["2016-11-14",22.6612,23.6377,22.6612,23.423,148600.0],["2016-11-15",23.4784,24.4896,23.2706,24.2126,106500.0],["2016-11-16",24.3441,24.3441,23.4992,23.7554,84300.0],["2016-11-17",23.7278,24.5727,23.7278,24.2541,103700.0],["2016-11-18",24.1848,24.2403,23.9424,23.9771,44500.0],["2016-11-21",23.9147,24.2749,23.8455,23.984,91000.0],["2016-11-22",23.9979,24.4134,23.6031,23.7901,213800.0],["2016-11-23",23.6585,24.1848,23.6585,24.1779,30700.0],["2016-11-25",24.2957,24.8359,24.2957,24.635,24900.0],["2016-11-28",24.5865,24.6281,23.8593,23.9909,62200.0],["2016-11-29",23.984,24.2749,23.8732,23.9494,79900.0],["2016-11-30",24.081,24.4134,23.7416,23.9147,46500.0],["2016-12-01",23.8455,24.8636,23.4507,24.3303,75700.0],["2016-12-02",24.2541,25.2237,24.2541,24.3857,43800.0],["2016-12-05",24.261,25.2237,24.1918,25.2029,54200.0],["2016-12-06",25.1198,25.196,24.6143,24.6766,31800.0],["2016-12-07",24.6766,25.0713,23.4507,24.6697,51600.0],["2016-12-08",24.5865,24.5865,22.2179,22.3841,95100.0],["2016-12-09",22.4188,22.4188,21.5046,22.1902,88200.0],["2016-12-12",22.0863,22.7235,22.0656,22.0863,64200.0],["2016-12-13",22.024,22.2456,21.8855,21.9409,46600.0],["2016-12-14",22.024,22.2733,21.8509,21.9063,46000.0],["2016-12-15",21.8509,22.4534,21.74,22.0656,54000.0],["2016-12-16",22.1487,22.7651,22.1487,22.7581,110900.0],["2016-12-19",22.5434,23.1668,22.5434,22.7235,60700.0],["2016-12-20",22.7304,23.1806,22.7304,22.9867,51400.0],["2016-12-21",22.8897,22.9867,22.5711,22.6127,44600.0],["2016-12-22",22.5642,22.8343,22.0586,22.0656,40600.0],["2016-12-23",22.0032,22.3564,21.9547,22.0794,31000.0],["2016-12-27",21.9894,22.1625,21.8716,21.9825,30200.0],["2016-12-28",22.0032,22.0725,21.7885,21.9755,43800.0],["2016-12-29",21.9825,22.1071,21.5669,21.9063,37300.0],["2016-12-30",21.934,21.934,21.3176,21.4007,28500.0],["2017-01-03",21.6381,21.6381,20.9678,21.1633,45700.0],["2017-01-04",21.282,21.5124,21.1912,21.3029,48300.0],["2017-01-05",21.1563,21.2191,20.6815,20.9468,55700.0],["2017-01-06",21.0655,21.0655,20.6257,20.9399,42600.0],["2017-01-09",20.9468,20.9678,20.6955,20.884,23000.0],["2017-01-10",20.8561,21.3797,20.8002,21.296,28100.0],["2017-01-11",21.2959,21.3518,21.0935,21.2052,29000.0],["2017-01-12",21.1563,21.3728,20.7723,21.0236,19300.0],["2017-01-13",21.0376,21.3588,21.0376,21.296,29300.0],["2017-01-17",21.2401,21.5194,21.0585,21.2052,52600.0],["2017-01-18",21.1772,21.3518,21.0516,21.3029,25800.0],["2017-01-19",21.2122,21.4635,20.9119,20.9119,25000.0],["2017-01-20",21.0167,21.2959,21.0167,21.0795,27600.0],["2017-01-23",21.1074,21.282,20.863,20.9817,34700.0],["2017-01-24",21.0097,21.2331,20.9259,21.0097,18300.0],["2017-01-25",21.2052,21.289,21.0027,21.275,24500.0],["2017-01-26",21.4077,21.7009,21.4007,21.4356,31200.0],["2017-01-27",21.5473,21.5473,20.9817,21.2331,28500.0],["2017-01-30",21.1842,21.3099,20.9329,21.2471,21300.0],["2017-01-31",21.282,21.2959,20.87,21.1493,24600.0],["2017-02-01",21.1842,21.4496,21.0935,21.1633,25500.0],["2017-02-02",21.2541,21.3588,21.0655,21.1493,27500.0],["2017-02-03",21.2122,21.4077,21.1563,21.4007,26600.0],["2017-02-06",21.4077,21.5403,21.3239,21.3658,23900.0],["2017-02-07",21.4705,21.4705,20.884,20.9119,23400.0],["2017-02-08",20.9259,21.1284,20.7443,20.9538,20700.0],["2017-02-09",21.0027,21.0376,20.9049,20.9329,37700.0],["2017-02-10",21.0516,21.1214,20.863,20.9259,26100.0],["2017-02-13",21.0865,21.2471,20.9748,21.1703,20200.0],["2017-02-14",21.1703,21.275,21.1074,21.2261,33300.0],["2017-02-15",21.1842,21.4077,21.0865,21.1773,16400.0],["2017-02-16",21.261,21.282,21.1214,21.2331,17200.0],["2017-02-17",21.1982,21.3378,21.1912,21.2122,24900.0],["2017-02-21",21.2401,21.3309,21.0167,21.1004,28800.0],["2017-02-22",20.9678,21.7079,20.9678,21.666,25300.0],["2017-02-23",21.8057,21.8825,21.3658,21.5892,23800.0],["2017-02-24",21.5892,21.659,21.3728,21.5194,16200.0],["2017-02-27",21.6102,21.666,20.9468,21.0027,29800.0],["2017-02-28",20.9468,21.1703,20.6047,20.6745,75800.0],["2017-03-01",20.8002,21.0027,20.5977,20.6047,36200.0],["2017-03-02",20.5977,20.7374,20.2346,20.3045,57200.0],["2017-03-03",20.3952,20.6256,19.5853,19.7389,18100.0],["2017-03-06",19.5294,19.7389,19.4037,19.69,16500.0],["2017-03-07",19.6691,19.7668,19.4875,19.5224,24900.0],["2017-03-08",19.4736,19.4806,18.8871,18.894,37400.0],["2017-03-09",18.7265,19.0197,18.7265,18.8312,30300.0],["2017-03-10",18.8522,18.9359,18.7404,18.7544,33900.0],["2017-03-13",18.7544,18.9429,18.7544,18.8731,15800.0],["2017-03-14",18.8521,18.9778,18.5519,18.7404,26300.0],["2017-03-15",18.7684,19.5574,18.4192,18.4262,28000.0],["2017-03-16",18.4611,18.8591,18.3355,18.6497,31800.0],["2017-03-17",18.6427,19.0756,18.5449,19.0058,68200.0],["2017-03-20",19.0407,19.1035,18.4681,18.7195,28100.0],["2017-03-21",18.7125,18.7753,18.3913,18.531,50500.0],["2017-03-22",18.3774,18.6357,18.2098,18.2866,42400.0],["2017-03-23",18.2377,18.4542,18.2237,18.2517,27100.0],["2017-03-24",18.2517,18.3075,18.0911,18.1749,45500.0],["2017-03-27",18.1469,18.3843,18.0492,18.2656,25800.0],["2017-03-28",18.1749,18.2656,18.0352,18.14,12800.0],["2017-03-29",18.0911,18.3634,18.0352,18.2517,43100.0],["2017-03-30",18.1679,18.5449,18.1679,18.4681,23100.0],["2017-03-31",18.4611,18.8103,18.2866,18.503,112400.0],["2017-04-03",18.5379,18.6566,18.2377,18.3704,36900.0],["2017-04-04",18.4479,18.5325,18.3281,18.3986,22200.0],["2017-04-05",18.5678,18.7017,18.2646,18.3563,43400.0],["2017-04-06",18.314,18.4409,18.314,18.4268,26000.0],["2017-04-07",18.3774,18.9766,18.3774,18.885,27400.0],["2017-04-10",18.9625,19.3573,18.6805,18.7158,34800.0],["2017-04-11",18.7722,19.0964,18.5396,18.8991,23900.0],["2017-04-12",18.8145,18.9202,18.4973,18.8004,18500.0],["2017-04-13",18.7299,18.8568,18.6805,18.6876,15400.0],["2017-04-17",18.7087,18.8215,18.5395,18.7651,16400.0],["2017-04-18",18.6382,19.026,18.4832,18.7863,32100.0],["2017-04-19",18.9978,19.2656,18.9414,19.0964,24200.0],["2017-04-20",19.174,19.3784,19.0048,19.0824,25800.0],["2017-04-21",19.0753,19.2868,18.7369,18.9202,18900.0],["2017-04-24",19.0964,19.0964,18.4338,18.9343,46000.0],["2017-04-25",18.9766,19.1176,18.7299,18.7792,26100.0],["2017-04-26",18.744,19.0189,18.5889,18.9414,25000.0],["2017-04-27",18.8497,18.9978,18.7722,18.885,32600.0],["2017-04-28",18.892,18.9978,18.5889,18.603,41800.0],["2017-05-01",18.5537,18.7722,18.4691,18.5396,15200.0],["2017-05-02",18.5959,19.2727,18.321,18.4127,28200.0],["2017-05-03",18.3422,18.744,18.3422,18.7299,22700.0],["2017-05-04",18.7158,18.8004,18.3774,18.5537,15900.0],["2017-05-05",18.5889,18.7158,18.3281,18.61,13900.0],["2017-05-08",18.7017,18.9907,18.5255,18.7369,23300.0],["2017-05-09",18.751,18.8427,18.314,18.4268,17100.0],["2017-05-10",18.4761,18.6664,18.3351,18.4691,13300.0],["2017-05-11",18.455,18.6805,18.3704,18.3915,17100.0],["2017-05-12",18.3422,18.5396,17.8346,17.8558,28900.0],["2017-05-15",17.9474,18.455,17.9333,18.2646,27500.0],["2017-05-16",18.2364,18.2364,17.6584,17.7077,16400.0],["2017-05-17",17.6584,18.025,17.5527,17.8064,37500.0],["2017-05-18",17.8558,17.8558,17.602,17.6232,22600.0],["2017-05-19",17.5738,17.6936,17.5738,17.6302,27600.0],["2017-05-22",17.6161,17.9686,17.6161,17.8981,16200.0],["2017-05-23",17.9122,17.9545,17.6302,17.6795,9200.0],["2017-05-24",17.75,17.9263,17.5879,17.6725,23200.0],["2017-05-25",17.6725,17.7571,17.595,17.6232,12200.0],["2017-05-26",17.6232,17.9263,17.602,17.6513,20900.0],["2017-05-30",17.5527,17.7218,17.5527,17.595,22800.0],["2017-05-31",17.6302,17.6302,17.5386,17.5386,30200.0],["2017-06-01",17.602,17.9192,17.5456,17.7148,32100.0],["2017-06-02",17.7359,18.0955,17.6795,17.7218,35000.0],["2017-06-05",17.7994,18.0038,17.7641,17.8064,14800.0],["2017-06-06",17.8205,18.0461,17.5386,17.6725,24900.0],["2017-06-07",17.6795,19.3291,17.6795,19.0682,40000.0],["2017-06-08",18.9696,19.0189,18.3915,18.4338,30100.0],["2017-06-09",18.4338,18.6523,18.1589,18.4409,46700.0],["2017-06-12",18.4409,18.6946,18.2928,18.4973,25600.0],["2017-06-13",18.4973,18.5607,17.9827,18.3281,25900.0],["2017-06-14",18.3351,18.3351,18.1518,18.2364,21500.0],["2017-06-15",18.2294,18.3069,17.5879,17.6513,28800.0],["2017-06-16",17.4822,17.7007,15.8115,17.6443,127200.0],["2017-06-19",17.3694,18.0109,17.0945,17.8276,59800.0],["2017-06-20",17.8346,17.9827,17.5386,17.6232,41500.0],["2017-06-21",17.6302,17.8769,17.6232,17.6232,25400.0],["2017-06-22",17.6232,17.7148,17.5597,17.6232,33100.0],["2017-06-23",17.7712,17.8346,17.6231,17.7853,81600.0],["2017-06-26",18.0461,18.2223,17.8417,18.1941,30700.0],["2017-06-27",18.1025,18.2787,17.9192,18.0038,29200.0],["2017-06-28",18.0391,18.6382,18.0391,18.4127,47200.0],["2017-06-29",18.4127,18.4761,18.032,18.462,52500.0],["2017-06-30",18.5043,18.5889,18.2505,18.2717,41700.0],["2017-07-03",18.6703,18.6703,17.9798,18.414,26200.0],["2017-07-05",18.3286,18.3286,17.809,17.9229,23700.0],["2017-07-06",17.8375,17.8375,17.4745,17.4958,43700.0],["2017-07-07",17.5101,17.745,17.0474,17.4104,45500.0],["2017-07-10",17.4033,17.7877,16.9335,17.0545,35700.0],["2017-07-11",17.0474,17.2396,16.9122,17.0616,36300.0],["2017-07-12",17.1826,17.4175,17.1186,17.1826,35200.0],["2017-07-13",17.2681,17.4958,17.2467,17.3606,38800.0],["2017-07-14",17.3606,17.3606,17.083,17.2182,28400.0],["2017-07-17",17.2254,17.4531,17.0972,17.1969,50100.0],["2017-07-18",17.1826,17.3677,17.0403,17.3108,38400.0],["2017-07-19",17.3108,17.4033,17.2111,17.2894,36200.0],["2017-07-20",17.3535,17.4033,17.2254,17.3535,48000.0],["2017-07-21",17.4958,17.4958,17.1471,17.1969,38100.0],["2017-07-24",17.3464,17.3464,16.905,17.1471,53600.0],["2017-07-25",17.2538,17.6667,17.2396,17.3819,50900.0],["2017-07-26",17.4602,17.6168,17.3748,17.4816,30200.0],["2017-07-27",17.4958,17.6168,17.1969,17.2467,40500.0],["2017-07-28",17.2965,17.4674,17.1969,17.2609,32600.0],["2017-07-31",17.3179,17.6524,17.2467,17.6026,36600.0],["2017-08-01",17.6311,17.9016,17.3819,17.8233,43300.0],["2017-08-02",17.8161,17.8161,17.4745,17.6524,19700.0],["2017-08-03",17.688,17.7094,17.1684,17.2467,32900.0],["2017-08-04",17.2609,17.4745,17.1684,17.4247,19800.0],["2017-08-07",17.4318,17.7307,17.3891,17.6667,35600.0],["2017-08-08",17.6595,17.7307,17.1684,17.2467,26000.0],["2017-08-09",17.2254,17.3891,17.083,17.1826,28100.0],["2017-08-10",17.1399,17.2894,17.083,17.1969,21300.0],["2017-08-11",17.2253,17.2396,17.0332,17.1257,21500.0],["2017-08-14",17.2325,17.4033,17.0189,17.4033,29800.0],["2017-08-15",17.3108,17.3108,17.0545,17.0972,25500.0],["2017-08-16",17.1684,17.1898,17.0474,17.0616,16800.0],["2017-08-17",17.0474,17.083,16.7342,16.7912,36600.0],["2017-08-18",16.7271,16.9335,16.4495,16.6986,49700.0],["2017-08-21",16.784,16.9905,16.3712,16.9335,44200.0],["2017-08-22",16.9406,17.1186,16.8125,16.9976,24900.0],["2017-08-23",16.962,16.9833,16.7698,16.7983,25200.0],["2017-08-24",16.841,17.0118,16.478,16.5278,39000.0],["2017-08-25",16.5563,16.6915,16.4139,16.6061,42000.0],["2017-08-28",16.6203,16.841,16.236,16.3,26000.0],["2017-08-29",16.2787,16.6844,16.2288,16.5064,27400.0],["2017-08-30",16.5136,16.6915,16.3854,16.5207,14700.0],["2017-08-31",16.5278,16.7698,16.3712,16.4637,30300.0],["2017-09-01",16.5207,16.8196,16.5207,16.7271,18600.0],["2017-09-05",16.7342,16.7698,16.3712,16.4708,25900.0],["2017-09-06",16.4709,16.8267,16.4709,16.542,24700.0],["2017-09-07",16.5278,16.5776,16.4281,16.4993,22200.0],["2017-09-08",16.478,16.6203,16.3854,16.4424,21000.0],["2017-09-11",16.4922,16.6132,16.4922,16.5278,86000.0],["2017-09-12",16.5278,16.8766,16.5278,16.8339,21700.0],["2017-09-13",16.7912,17.3606,16.784,16.8979,28100.0],["2017-09-14",16.9549,16.9549,16.5919,16.6986,20700.0],["2017-09-15",16.7698,16.9691,16.6061,16.663,60800.0],["2017-09-18",16.7698,16.7983,16.6132,16.6417,41900.0],["2017-09-19",16.7413,16.8695,16.6203,16.6915,129500.0],["2017-09-20",16.6275,17.4816,16.6275,17.3891,58700.0],["2017-09-21",17.2965,17.3677,16.9976,17.0403,55800.0],["2017-09-22",17.1257,17.2681,17.0118,17.0901,17900.0],["2017-09-25",17.1826,17.4318,17.1755,17.3392,15100.0],["2017-09-26",17.3464,17.6667,17.1328,17.5385,17700.0],["2017-09-27",17.6382,17.8019,17.3962,17.7521,33200.0],["2017-09-28",17.6595,17.7521,17.5243,17.5812,14100.0],["2017-09-29",17.6667,17.7663,17.5741,17.6097,25600.0],["2017-10-02",17.7236,17.8873,17.6168,17.7948,33300.0],["2017-10-03",17.8802,18.1507,17.8802,18.1293,39700.0],["2017-10-04",18.2443,18.5822,18.2084,18.2875,38100.0],["2017-10-05",18.3953,18.956,18.3378,18.5463,54900.0],["2017-10-06",18.6469,18.6469,17.8346,17.9568,80000.0],["2017-10-09",18.1006,18.1149,17.6764,17.8993,50500.0],["2017-10-10",18.0143,18.2515,17.9209,18.1796,29500.0],["2017-10-11",18.2587,18.2587,17.7627,17.8993,14000.0],["2017-10-12",17.8921,17.9281,17.6118,17.7411,23900.0],["2017-10-13",17.6908,18.1796,17.6333,17.9065,26100.0],["2017-10-16",17.9137,18.1078,17.4033,17.4177,135000.0],["2017-10-17",17.5327,17.8634,17.4105,17.6477,37800.0],["2017-10-18",17.7771,17.8993,17.4249,17.4752,40300.0],["2017-10-19",17.4824,17.7052,17.3026,17.3458,35300.0],["2017-10-20",17.468,17.468,17.1229,17.1589,27100.0],["2017-10-23",17.1661,17.5039,17.1661,17.3889,27500.0],["2017-10-24",17.4464,17.4824,17.238,17.4177,26700.0],["2017-10-25",17.4249,17.4249,17.238,17.4105,24800.0],["2017-10-26",17.5471,17.8274,17.5039,17.5542,31300.0],["2017-10-27",17.6333,17.6333,17.3386,17.5183,26800.0],["2017-10-30",17.5183,17.5327,16.9648,17.0439,48200.0],["2017-10-31",17.0439,17.3242,16.8354,17.2451,63300.0],["2017-11-01",17.2523,17.8562,17.0295,17.1158,87400.0],["2017-11-02",17.1733,17.468,17.0726,17.4105,30200.0],["2017-11-03",17.4177,17.5399,17.087,17.1804,31400.0],["2017-11-06",17.1804,17.432,16.9864,17.317,27800.0],["2017-11-07",17.3314,17.4248,16.7204,17.0151,50800.0],["2017-11-08",16.9576,17.0439,16.821,16.9001,33200.0],["2017-11-09",16.8857,16.9432,16.5335,16.7491,33100.0],["2017-11-10",16.7851,17.238,16.7851,16.9145,16900.0],["2017-11-13",16.8498,16.9648,16.5407,16.8713,29300.0],["2017-11-14",16.8426,17.0942,16.7204,16.9289,26000.0],["2017-11-15",16.8498,17.238,16.8498,16.9145,15600.0],["2017-11-16",17.0367,17.3673,16.936,17.1086,39500.0],["2017-11-17",17.0439,17.468,17.0439,17.4177,30700.0],["2017-11-20",17.3458,17.6405,17.1014,17.4392,27200.0],["2017-11-21",17.5399,17.8562,17.4967,17.8058,30000.0],["2017-11-22",17.8274,18.2587,17.8274,18.2156,36300.0],["2017-11-24",18.2659,18.2803,17.4752,18.1437,9600.0],["2017-11-27",18.1437,18.194,17.9856,18.0646,17700.0],["2017-11-28",18.1437,18.3953,17.8849,18.3881,37600.0],["2017-11-29",18.3881,18.841,18.0431,18.6325,66300.0],["2017-11-30",18.8625,18.9416,18.3378,18.4384,47100.0],["2017-12-01",18.4744,18.5103,17.6118,17.6477,43500.0],["2017-12-04",17.8418,18.3234,17.8418,18.2875,20200.0],["2017-12-05",17.8993,17.8993,16.8929,17.1229,87400.0],["2017-12-06",17.1373,17.8849,16.6916,16.8354,38500.0],["2017-12-07",16.857,17.3673,16.7491,16.8282,27200.0],["2017-12-08",16.8498,16.9648,16.6485,16.7204,27200.0],["2017-12-11",16.7348,16.7995,16.4616,16.6557,18200.0],["2017-12-12",16.7635,16.7635,16.4975,16.5407,42700.0],["2017-12-13",16.5479,16.821,16.5479,16.6269,32400.0],["2017-12-14",16.6341,16.6773,16.44,16.5335,68400.0],["2017-12-15",16.4975,16.9576,16.4975,16.7276,79900.0],["2017-12-18",16.6773,16.9073,16.555,16.7851,55100.0],["2017-12-19",16.8354,17.0726,16.7276,16.9073,55100.0],["2017-12-20",16.857,16.9217,16.5263,16.5335,63500.0],["2017-12-21",16.5622,16.8785,16.5479,16.821,27700.0],["2017-12-22",16.8138,16.8282,16.5335,16.7563,28700.0],["2017-12-26",16.7491,16.8138,16.5694,16.6269,26000.0],["2017-12-27",16.6197,16.7779,16.5407,16.6413,37700.0],["2017-12-28",16.6413,16.9145,16.6413,16.8282,26700.0],["2017-12-29",16.8354,16.8354,16.476,16.4832,49500.0],["2018-01-02",16.5047,17.0726,16.5047,16.706,38100.0],["2018-01-03",16.6915,16.7859,16.6115,16.6987,24200.0],["2018-01-04",16.7423,16.7859,16.4953,16.6479,21300.0],["2018-01-05",16.7496,16.7569,16.6479,16.7133,25500.0],["2018-01-08",16.706,16.7133,16.4008,16.5607,33100.0],["2018-01-09",16.597,16.7278,16.4371,16.6406,22200.0],["2018-01-10",16.5316,16.7133,16.4589,16.5607,8000.0],["2018-01-11",16.597,16.7278,16.379,16.4735,15100.0],["2018-01-12",16.5607,17.0039,16.5607,16.7787,22500.0],["2018-01-16",16.8513,17.0112,16.488,16.6479,28600.0],["2018-01-17",16.706,16.8949,16.6406,16.8804,13500.0],["2018-01-18",16.8586,16.9531,16.6915,16.8077,23500.0],["2018-01-19",16.8223,17.142,16.815,17.142,46100.0],["2018-01-22",17.142,17.3745,17.142,17.2801,32200.0],["2018-01-23",17.2728,17.3745,17.1129,17.2873,17500.0],["2018-01-24",17.4036,17.4254,17.1565,17.1711,18500.0],["2018-01-25",17.3019,17.4036,17.2437,17.36,42400.0],["2018-01-26",17.3963,17.5489,17.1783,17.3963,29500.0],["2018-01-29",17.4036,17.4472,17.2655,17.2873,29400.0],["2018-01-30",17.1638,17.2946,17.0185,17.1711,30300.0],["2018-01-31",17.2292,17.2292,16.9821,17.0621,24000.0],["2018-02-01",16.9894,17.0621,16.8223,16.924,9100.0],["2018-02-02",16.8223,16.924,16.6043,16.6333,28600.0],["2018-02-05",16.5534,16.7133,16.3499,16.3499,29700.0],["2018-02-06",16.2191,16.8731,15.9503,16.6915,49000.0],["2018-02-07",16.6769,16.9676,16.5607,16.9603,29600.0],["2018-02-08",16.9167,17.1638,16.7205,16.8877,43400.0],["2018-02-09",17.0257,17.2583,16.815,17.0984,21700.0],["2018-02-12",17.3382,17.3382,16.9531,17.0839,27100.0],["2018-02-13",16.9821,18.0576,16.9821,17.9777,87900.0],["2018-02-14",17.6434,17.8541,17.4399,17.6216,19200.0],["2018-02-15",17.6797,18.1303,17.6216,18.123,28500.0],["2018-02-16",18.0067,18.123,17.7306,17.7597,20900.0],["2018-02-20",17.7306,17.7887,16.9749,17.0693,30200.0],["2018-02-21",17.0766,17.6216,17.0766,17.4617,19400.0],["2018-02-22",17.5344,17.5344,17.251,17.3673,14200.0],["2018-02-23",17.3673,17.4254,17.2655,17.4181,14800.0],["2018-02-26",17.4399,17.8541,17.3963,17.8105,18000.0],["2018-02-27",17.8977,18.1085,17.5562,17.578,23300.0],["2018-02-28",17.5853,17.7306,17.2219,17.2219,15000.0],["2018-03-01",17.2001,17.3745,16.9313,17.0403,24100.0],["2018-03-02",17.0039,17.5489,17.0039,17.5489,11200.0],["2018-03-05",17.4835,17.5707,16.9967,17.2437,20600.0],["2018-03-06",17.2873,17.4835,17.1493,17.4327,14000.0],["2018-03-07",17.5271,17.6216,17.2946,17.4908,24700.0],["2018-03-08",17.5053,17.5053,17.2655,17.36,15700.0],["2018-03-09",17.4545,18.0576,17.4109,17.8687,23100.0],["2018-03-12",17.9341,18.0213,17.8033,18.014,22000.0],["2018-03-13",17.9341,18.3119,17.8033,18.3119,46000.0],["2018-03-14",18.4137,18.4137,18.0794,18.123,25200.0],["2018-03-15",18.1157,18.3555,17.6943,18.2175,26200.0],["2018-03-16",18.1811,18.6753,18.1811,18.4718,54600.0],["2018-03-19",18.5372,18.6099,18.0939,18.2974,17200.0],["2018-03-20",18.3555,18.3555,18.1666,18.2247,13100.0],["2018-03-21",18.232,18.5227,18.1811,18.4791,15400.0],["2018-03-22",18.3919,18.6026,18.341,18.4137,14600.0],["2018-03-23",18.4064,18.4573,18.232,18.3337,48500.0],["2018-03-26",18.5299,18.7116,18.3483,18.7043,29200.0],["2018-03-27",18.7043,19.0749,18.2829,18.9151,45000.0],["2018-03-28",18.9223,19.1403,18.5154,19.1113,34100.0],["2018-03-29",19.1403,19.2566,18.9151,19.1621,46100.0],["2018-04-02",19.1694,19.4237,18.7043,19.0459,35200.0],["2018-04-03",19.1258,19.213,18.7116,18.7116,26600.0],["2018-04-04",18.5575,19.6142,18.3887,19.4527,31200.0],["2018-04-05",19.4527,19.5995,18.9611,19.5188,23000.0],["2018-04-06",19.4747,19.9297,19.394,19.8783,36800.0],["2018-04-09",19.9664,20.5167,19.6802,20.392,56400.0],["2018-04-10",20.5094,20.5461,19.8416,19.8563,25300.0],["2018-04-11",19.8123,20.1865,19.7389,20.1425,11800.0],["2018-04-12",20.1425,20.1498,19.394,19.4674,17600.0],["2018-04-13",19.416,19.4527,19.2032,19.2693,15400.0],["2018-04-16",19.2619,20.1792,19.2253,19.9444,24200.0],["2018-04-17",20.0251,20.1718,19.8196,19.9811,18300.0],["2018-04-18",19.9884,20.1352,19.8123,19.8123,9600.0],["2018-04-19",19.7903,20.0104,19.6288,19.6875,12700.0],["2018-04-20",19.6288,19.9884,19.6288,19.9223,19500.0],["2018-04-23",19.9297,20.0398,19.7242,19.9664,14800.0],["2018-04-24",20.0471,20.2232,19.8857,19.9811,19800.0],["2018-04-25",19.9884,20.2526,19.937,20.1718,15300.0],["2018-04-26",20.2085,20.3113,19.8196,19.8416,20300.0],["2018-04-27",19.8416,20.2526,19.5555,19.8637,18800.0],["2018-04-30",19.871,20.1131,19.7756,19.959,18800.0],["2018-05-01",19.9517,19.959,19.5261,19.9517,22700.0],["2018-05-02",19.937,20.1352,19.6582,20.0471,26000.0],["2018-05-03",20.0691,20.1205,19.8416,19.9664,24800.0],["2018-05-04",20.0031,20.4507,19.9517,20.3553,25700.0],["2018-05-07",20.3773,20.3846,20.0618,20.2012,29000.0],["2018-05-08",20.1278,20.3773,20.0398,20.3259,23400.0],["2018-05-09",20.4213,20.6488,20.0104,20.3113,27900.0],["2018-05-10",20.3039,20.3553,20.0251,20.0985,15100.0],["2018-05-11",20.1572,20.3259,20.0031,20.0544,9400.0],["2018-05-14",20.0911,20.1572,20.0251,20.0544,10300.0],["2018-05-15",20.0618,20.4287,19.9444,20.3846,13000.0],["2018-05-16",20.3553,20.6488,20.2892,20.5681,15500.0],["2018-05-17",20.6782,20.9497,20.5314,20.8102,54800.0],["2018-05-18",20.8469,20.9056,20.6195,20.6635,19100.0],["2018-05-21",20.7442,21.1258,20.6341,21.1258,22800.0],["2018-05-22",21.0597,21.2212,21.0157,21.2212,16600.0],["2018-05-23",21.2065,21.8009,21.1918,21.6908,36400.0],["2018-05-24",21.6834,21.7201,21.3753,21.5293,15900.0],["2018-05-25",21.544,21.9476,21.5147,21.9403,22100.0],["2018-05-29",21.9403,22.0063,21.7495,21.9256,30200.0],["2018-05-30",21.9036,22.2411,21.5147,21.522,71000.0],["2018-05-31",21.5367,21.9843,21.2138,21.3092,35700.0],["2018-06-01",21.3973,21.6101,21.2799,21.3606,28800.0],["2018-06-04",21.4266,21.4633,21.3092,21.3606,19500.0],["2018-06-05",22.0797,22.0797,20.9863,21.2065,25200.0],["2018-06-06",21.2505,21.3973,20.4507,20.7589,68800.0],["2018-06-07",20.7148,21.045,20.1792,21.0157,47400.0],["2018-06-08",21.001,21.4486,21.001,21.2285,19100.0],["2018-06-11",21.2212,21.456,21.1918,21.2505,21500.0],["2018-06-12",21.2358,21.2358,20.5828,20.7295,32200.0],["2018-06-13",20.7222,21.1258,20.6048,20.7662,17700.0],["2018-06-14",20.8543,20.9863,20.7295,20.9717,25800.0],["2018-06-15",20.8763,20.979,20.5681,20.8836,38000.0],["2018-06-18",20.8469,21.1771,20.7515,21.1258,27300.0],["2018-06-19",21.045,21.5807,20.935,21.5367,27900.0],["2018-06-20",21.5807,21.7348,21.1698,21.3899,32600.0],["2018-06-21",21.3973,22.1164,21.3973,22.065,51900.0],["2018-06-22",21.9843,22.9602,21.9843,22.9529,140500.0],["2018-06-25",22.8575,23.107,22.0797,22.1677,52500.0],["2018-06-26",22.2411,22.564,22.1017,22.1824,46000.0],["2018-06-27",22.1971,22.1971,21.9549,21.9916,28400.0],["2018-06-28",22.0063,22.0063,21.5367,21.6541,26000.0],["2018-06-29",21.7348,21.8375,21.4413,21.6174,19200.0],["2018-07-02",21.5073,21.6614,21.3019,21.5954,35100.0],["2018-07-03",21.773,22.3059,21.6694,21.7582,8000.0],["2018-07-05",21.773,22.2023,21.773,22.1134,18900.0],["2018-07-06",22.1134,22.4983,21.1143,22.2023,29700.0],["2018-07-09",22.143,22.5649,22.0246,22.1875,22700.0],["2018-07-10",22.2022,22.4465,21.6324,21.8692,15100.0],["2018-07-11",21.8692,22.0394,21.7434,21.8396,14900.0],["2018-07-12",21.8322,21.8988,21.4622,21.5066,18300.0],["2018-07-13",21.514,21.9802,21.2846,21.4844,15200.0],["2018-07-16",21.4844,21.8692,21.0995,21.7212,18600.0],["2018-07-17",21.7286,22.3355,21.7286,22.1948,22600.0],["2018-07-18",22.1504,22.1504,21.6916,21.8248,16500.0],["2018-07-19",21.8174,22.3503,21.8174,22.143,20500.0],["2018-07-20",22.0838,22.2319,21.958,21.9728,16000.0],["2018-07-23",21.995,22.3725,21.847,22.1282,19700.0],["2018-07-24",22.2467,22.2467,21.8544,22.069,20500.0],["2018-07-25",22.0616,22.1652,21.7508,22.1208,36200.0],["2018-07-26",22.1134,22.5131,21.847,22.3503,15000.0],["2018-07-27",22.3429,22.4317,21.4622,21.5436,15700.0],["2018-07-30",21.4844,21.81,21.2032,21.3438,15500.0],["2018-07-31",21.3808,21.3808,19.8636,19.9302,79000.0],["2018-08-01",19.8932,19.9598,18.8719,19.6934,53400.0],["2018-08-02",19.649,20.5001,19.649,20.2929,13200.0],["2018-08-03",20.3817,20.6703,19.9302,20.0264,18800.0],["2018-08-06",20.0782,20.4039,19.8562,20.3299,24800.0],["2018-08-07",20.3373,20.7369,20.2781,20.6259,13700.0],["2018-08-08",20.6111,20.6111,20.1596,20.2411,51900.0],["2018-08-09",20.2559,20.5075,20.0486,20.2781,13300.0],["2018-08-10",20.2781,20.6037,19.9154,20.1004,7400.0],["2018-08-13",20.0338,20.5889,20.0042,20.5001,15400.0],["2018-08-14",20.5297,21.1661,20.2929,21.0329,12200.0],["2018-08-15",20.9367,21.0181,20.3225,20.5889,16300.0],["2018-08-16",20.8331,21.2772,20.8183,21.1957,18000.0],["2018-08-17",21.1958,21.6768,21.1958,21.6768,50200.0],["2018-08-20",21.6916,21.6916,21.292,21.477,12900.0],["2018-08-21",21.4474,21.5362,21.1809,21.2846,15100.0],["2018-08-22",21.0551,21.6472,21.0551,21.5806,24300.0],["2018-08-23",21.588,21.8692,21.5732,21.7286,14200.0],["2018-08-24",21.7212,21.8248,21.403,21.6546,19300.0],["2018-08-27",21.7286,21.7952,21.0921,21.329,16300.0],["2018-08-28",21.44,21.551,21.3216,21.44,8900.0],["2018-08-29",21.5436,21.5436,21.255,21.3882,16900.0],["2018-08-30",21.5066,21.5658,21.2772,21.44,26100.0],["2018-08-31",21.4104,21.8544,21.1587,21.5954,19500.0],["2018-09-04",21.5806,21.7212,21.4326,21.5806,15200.0],["2018-09-05",21.6472,21.699,21.4844,21.5954,58300.0],["2018-09-06",21.5806,21.7064,21.4918,21.514,7500.0],["2018-09-07",21.4844,21.7878,21.1291,21.329,15200.0],["2018-09-10",21.218,21.7434,21.218,21.5362,13900.0],["2018-09-11",21.5584,21.6472,21.3068,21.3068,10700.0],["2018-09-12",21.2698,21.4548,21.0625,21.1661,19400.0],["2018-09-13",21.2254,21.4104,21.0995,21.2106,15000.0],["2018-09-14",21.2476,21.2624,20.8701,21.2032,10500.0],["2018-09-17",21.2328,21.5732,21.2254,21.4252,11800.0],["2018-09-18",21.5806,21.7212,21.4252,21.5066,18200.0],["2018-09-19",21.1587,21.7952,21.1587,21.4918,6100.0],["2018-09-20",21.5436,21.5436,21.1587,21.1957,10800.0],["2018-09-21",21.1661,21.5362,21.0921,21.0921,27000.0],["2018-09-24",21.0995,21.0995,19.8488,20.5667,14900.0],["2018-09-25",20.5667,20.9219,20.3299,20.4039,8700.0],["2018-09-26",20.3225,20.6037,20.1892,20.2485,10000.0],["2018-09-27",20.2855,20.7591,19.8414,20.2189,8700.0],["2018-09-28",20.2707,20.4335,19.7526,20.13,13100.0],["2018-10-01",20.1818,20.4853,19.8414,20.0116,15400.0],["2018-10-02",20.0486,20.2484,19.9376,19.9746,10900.0],["2018-10-03",20.0269,20.0269,19.3098,19.3322,18600.0],["2018-10-04",19.3471,19.9373,19.3098,19.3098,11000.0],["2018-10-05",19.3471,20.0643,19.0035,19.0035,12600.0],["2018-10-08",19.0035,19.5563,19.0035,19.3397,12200.0],["2018-10-09",19.3397,19.3397,18.5777,18.63,27500.0],["2018-10-10",18.6151,18.9961,18.5777,18.6002,15700.0],["2018-10-11",18.4209,18.6749,18.1146,18.4732,30400.0],["2018-10-12",18.5329,18.6076,17.7635,17.883,39100.0],["2018-10-15",17.8532,18.5479,17.7411,18.4582,42300.0],["2018-10-16",18.4582,19.4293,18.4209,18.9961,30600.0],["2018-10-17",18.9737,19.504,18.9737,19.011,46900.0],["2018-10-18",18.9961,19.1231,18.6749,18.772,22200.0],["2018-10-19",18.6898,19.0484,18.645,18.7421,32300.0],["2018-10-22",18.9961,19.0484,18.5852,18.7869,30500.0],["2018-10-23",18.6749,19.0185,18.6375,18.7944,12900.0],["2018-10-24",18.8467,19.011,18.6076,18.884,33800.0],["2018-10-25",18.9139,18.9587,18.645,18.7197,21800.0],["2018-10-26",18.6151,19.0558,18.5777,18.9288,23700.0],["2018-10-29",19.011,19.0334,18.7122,18.8541,16900.0],["2018-10-30",18.8989,19.5264,18.7346,19.3247,18900.0],["2018-10-31",19.3546,19.4816,18.3985,18.4059,33900.0],["2018-11-01",18.4433,18.8467,18.3985,18.7869,28000.0],["2018-11-02",18.7869,19.3322,18.757,19.0857,27500.0],["2018-11-05",19.0782,19.2202,18.7496,18.9662,15500.0],["2018-11-06",18.9737,18.9737,18.0847,18.1893,39800.0],["2018-11-07",18.3238,21.0578,18.3238,20.8187,85900.0],["2018-11-08",20.9158,20.9756,20.2062,20.7142,33400.0],["2018-11-09",20.7067,20.744,20.1688,20.2286,28600.0],["2018-11-12",20.2286,20.5797,20.1688,20.266,12900.0],["2018-11-13",20.3332,20.3631,19.7953,19.885,20400.0],["2018-11-14",19.8626,19.997,19.138,19.4517,24700.0],["2018-11-15",19.2575,19.7953,19.0185,19.6161,18800.0],["2018-11-16",19.6086,20.0643,19.4592,19.9298,20600.0],["2018-11-19",20.0792,20.1315,19.5264,19.7729,15300.0],["2018-11-20",19.5862,20.1464,19.2351,19.9298,17300.0],["2018-11-21",19.9373,20.2435,19.6086,20.0045,25600.0],["2018-11-23",19.9373,19.9672,19.3322,19.8402,6000.0],["2018-11-26",19.9447,20.4154,19.9373,20.2062,14300.0],["2018-11-27",20.1763,20.4378,19.8999,20.3705,11900.0],["2018-11-28",20.4378,20.9532,20.4378,20.9233,14600.0],["2018-11-29",20.9158,21.7301,20.5199,20.7291,14000.0],["2018-11-30",20.9457,21.1848,20.3631,20.3855,25000.0],["2018-12-03",20.5349,21.1773,19.4517,19.4965,30300.0],["2018-12-04",19.4965,19.9672,18.8765,19.0035,30700.0],["2018-12-06",19.3845,21.8272,18.8168,19.4218,38300.0],["2018-12-07",19.3621,19.8327,19.3546,19.5713,36400.0],["2018-12-10",19.5414,20.266,19.2351,20.266,28200.0],["2018-12-11",20.266,20.6693,20.1539,20.5125,21500.0],["2018-12-12",20.5946,21.6628,20.5498,21.1922,30000.0],["2018-12-13",21.1623,21.6479,20.3481,20.4901,19000.0],["2018-12-14",20.2958,21.5732,19.8028,20.4676,20100.0],["2018-12-17",20.4303,20.4303,19.5563,19.9671,18600.0],["2018-12-18",19.997,19.997,19.0782,19.4667,21900.0],["2018-12-19",19.5115,19.7206,19.1455,19.5115,24200.0],["2018-12-20",19.4891,19.4891,19.0558,19.265,22200.0],["2018-12-21",19.2725,19.5862,19.138,19.2949,117200.0],["2018-12-24",19.2127,19.2949,18.3088,18.3088,17600.0],["2018-12-26",18.3088,18.9886,18.1146,18.9512,37100.0],["2018-12-27",18.6076,18.884,18.4358,18.8018,21800.0],["2018-12-28",18.7944,20.3332,18.7421,19.8551,36500.0],["2018-12-31",19.9223,20.3257,19.6684,19.9746,28600.0],["2019-01-02",19.8389,20.5552,19.4468,20.5552,28400.0],["2019-01-03",20.4798,20.4798,19.4166,19.5976,22500.0],["2019-01-04",19.7484,20.5477,19.4694,20.2385,25600.0],["2019-01-07",20.2461,20.6156,20.1179,20.3441,16900.0],["2019-01-08",20.5175,20.5402,19.952,20.3743,14900.0],["2019-01-09",20.3743,20.4648,20.1933,20.3215,11700.0],["2019-01-10",20.2612,20.412,19.9143,20.1556,17200.0],["2019-01-11",20.1481,20.1481,19.4543,19.6051,14800.0],["2019-01-14",19.394,20.4648,19.394,20.2838,82300.0],["2019-01-15",20.4044,20.4648,20.1028,20.2612,18000.0],["2019-01-16",20.1858,20.2159,19.7182,20.0953,26100.0],["2019-01-17",20.0727,20.2159,19.6805,19.7861,23000.0],["2019-01-18",19.8766,19.9218,19.4845,19.6579,42800.0],["2019-01-22",19.6051,19.9746,19.2432,19.3337,33400.0],["2019-01-23",19.3337,19.9972,19.2432,19.9822,21600.0],["2019-01-24",20.0274,20.2461,19.8691,20.05,25200.0],["2019-01-25",20.0802,20.3441,19.8464,20.035,19900.0],["2019-01-28",20.0048,20.2612,19.771,19.8766,17700.0],["2019-01-29",20.05,20.2084,20.0048,20.05,15200.0],["2019-01-30",20.1556,20.2235,19.9973,20.1782,10500.0],["2019-01-31",20.2235,20.4949,19.9369,20.2762,25000.0],["2019-02-01",20.2687,20.7362,20.1707,20.6457,19500.0],["2019-02-04",20.7588,20.9473,20.3516,20.7664,22800.0],["2019-02-05",20.8493,21.0982,20.8116,20.985,17000.0],["2019-02-06",20.6985,21.0152,20.6985,20.7965,17900.0],["2019-02-07",20.7287,21.0454,20.4798,20.9247,16500.0],["2019-02-08",20.9473,21.0755,20.6457,21.0001,16300.0],["2019-02-11",21.0378,21.0906,20.7815,20.8946,9900.0],["2019-02-12",21.0077,21.3168,20.9247,21.1132,21300.0],["2019-02-13",21.1886,21.4601,21.0604,21.1811,13000.0],["2019-02-14",21.1962,21.724,21.0604,21.5883,28000.0],["2019-02-15",21.6863,22.5082,21.6863,22.4403,37000.0],["2019-02-19",22.4328,22.9983,22.4328,22.8777,37700.0],["2019-02-20",22.9003,23.4809,22.7872,23.2698,45000.0],["2019-02-21",23.2773,23.5111,22.1387,23.2698,35000.0],["2019-02-22",23.3527,23.6393,23.021,23.5035,23000.0],["2019-02-25",23.7298,24.2048,23.6016,23.7071,28900.0],["2019-02-26",23.8429,23.873,23.594,23.677,26000.0],["2019-02-27",23.677,23.8881,22.5007,23.7147,19400.0],["2019-02-28",23.7524,24.0465,23.1114,23.1114,32300.0],["2019-03-01",23.2623,24.1445,23.1793,23.7675,34500.0],["2019-03-04",24.2802,24.2802,23.5639,23.8127,38200.0],["2019-03-05",23.8203,23.9635,23.5714,23.7524,37500.0],["2019-03-06",23.3754,23.677,23.1114,23.1416,65200.0],["2019-03-07",23.1416,23.1416,22.1387,22.5007,43400.0],["2019-03-08",22.4177,22.7872,22.2594,22.4102,21000.0],["2019-03-11",22.4479,22.8777,22.1463,22.659,13800.0],["2019-03-12",22.6213,22.6967,22.3348,22.3499,19100.0],["2019-03-13",21.8296,22.463,21.5204,21.7617,41500.0],["2019-03-14",21.7542,22.3272,21.5883,22.1312,17000.0],["2019-03-15",22.1236,22.3725,21.2188,21.2339,65300.0],["2019-03-18",21.3319,22.3951,21.3319,21.8371,24200.0],["2019-03-19",21.8371,21.9427,20.9323,21.0077,31600.0],["2019-03-20",20.9247,22.0558,20.7362,21.4148,32600.0],["2019-03-21",21.3847,21.9276,21.0981,21.2791,19100.0],["2019-03-22",21.2716,21.9653,20.887,20.97,29700.0],["2019-03-25",20.97,21.1736,20.6759,20.9926,43000.0],["2019-03-26",20.9926,21.4375,20.7965,21.0077,19400.0],["2019-03-27",21.0001,21.4224,20.6608,21.0227,27600.0],["2019-03-28",21.0152,21.2716,20.7588,20.9775,19100.0],["2019-03-29",20.97,21.2716,20.0877,20.608,77400.0],["2019-04-01",20.608,20.608,19.854,20.2536,85200.0],["2019-04-02",20.0877,20.2838,20.0274,20.2612,65500.0],["2019-04-03",20.4667,20.7483,20.1698,20.4971,56500.0],["2019-04-04",20.5276,20.7178,20.0328,20.5199,22700.0],["2019-04-05",20.5199,20.6646,20.3144,20.6646,21800.0],["2019-04-08",20.6569,20.931,20.4438,20.8472,29200.0],["2019-04-09",20.7331,20.931,20.3525,20.3677,22500.0],["2019-04-10",20.3677,20.5123,20.2307,20.4743,27500.0],["2019-04-11",20.558,20.7559,20.3601,20.7559,37900.0],["2019-04-12",21.0223,21.3648,20.8548,20.9233,40100.0],["2019-04-15",20.9081,21.1365,20.7863,20.9614,26100.0],["2019-04-16",20.969,21.2278,20.7407,21.106,15300.0],["2019-04-17",21.1593,21.3115,20.9157,20.9157,12400.0],["2019-04-18",20.9005,20.931,20.6417,20.8016,13500.0],["2019-04-22",20.7787,20.7787,20.3525,20.6417,17500.0],["2019-04-23",20.8168,21.7986,20.6113,21.38,66200.0],["2019-04-24",21.5094,21.8595,21.38,21.8595,27400.0],["2019-04-25",21.8367,21.8595,21.3572,21.7606,29800.0],["2019-04-26",21.7606,22.0574,21.7301,21.9889,27100.0],["2019-04-29",22.065,22.6968,22.065,22.6968,44200.0],["2019-04-30",22.6739,22.8262,22.3619,22.3619,44800.0],["2019-05-01",22.4304,22.4304,21.2887,21.8824,31200.0],["2019-05-02",21.8976,22.0498,21.5551,21.654,13800.0],["2019-05-03",21.654,21.9661,21.4028,21.8747,15700.0],["2019-05-06",21.6845,21.9509,21.5703,21.791,18600.0],["2019-05-07",21.7073,21.7073,21.3267,21.3267,5500.0],["2019-05-08",21.3115,21.3496,20.8777,21.0451,23500.0],["2019-05-09",20.9538,21.38,20.9005,21.3343,12300.0],["2019-05-10",21.2354,21.6921,21.1593,21.3343,10600.0],["2019-05-13",21.0908,21.3191,20.7711,21.1745,18300.0],["2019-05-14",21.1593,21.3344,20.794,21.1593,86800.0],["2019-05-15",21.0299,21.38,20.8929,21.0375,24200.0],["2019-05-16",21.0375,21.3191,20.6265,20.7407,28700.0],["2019-05-17",20.6265,20.8777,20.2079,20.6493,23600.0],["2019-05-20",20.5123,21.1136,20.3525,21.106,22600.0],["2019-05-21",21.1288,21.342,20.7331,20.7407,45500.0],["2019-05-22",20.7026,20.9005,20.5504,20.8701,31400.0],["2019-05-23",20.7026,21.0756,20.6493,20.794,23400.0],["2019-05-24",20.9005,21.2126,20.8244,21.1669,34500.0],["2019-05-28",21.1821,21.6312,21.0299,21.1365,38300.0],["2019-05-29",20.9995,20.9995,20.1698,20.1698,68000.0],["2019-05-30",20.3297,20.6417,20.1013,20.185,31200.0],["2019-05-31",20.0481,20.5808,19.8958,20.1546,33000.0],["2019-06-03",20.1318,20.2003,19.4848,19.9263,38100.0],["2019-06-04",20.0709,20.1089,19.226,19.3554,35400.0],["2019-06-05",19.599,19.637,18.8683,19.1423,35200.0],["2019-06-06",19.1804,19.4468,19.1042,19.2717,31000.0],["2019-06-07",19.3174,19.5381,19.1956,19.4468,21900.0],["2019-06-10",19.5076,19.5076,19.0129,19.0814,18500.0],["2019-06-11",19.0814,19.5533,18.8455,19.363,123100.0],["2019-06-12",19.3021,19.6751,19.0814,19.5838,19400.0],["2019-06-13",19.6142,20.0861,19.5457,20.0176,25300.0],["2019-06-14",20.0937,20.2307,19.8882,19.9567,15800.0],["2019-06-17",19.9567,19.9567,19.4924,19.6142,19600.0],["2019-06-18",19.5609,19.7817,19.1499,19.2413,32200.0],["2019-06-19",19.2717,20.1698,19.0281,20.0785,32600.0],["2019-06-20",20.1318,20.1318,18.8987,18.8987,74500.0],["2019-06-21",18.9216,20.2688,18.9216,20.2231,56300.0],["2019-06-24",20.2231,20.2536,19.462,19.7817,38400.0],["2019-06-25",19.8197,20.6265,19.6903,20.421,31700.0],["2019-06-26",20.3221,20.4667,20.0024,20.1546,20400.0],["2019-06-27",20.1927,20.5808,20.0709,20.5732,26200.0],["2019-06-28",20.6265,21.1288,20.1318,20.1774,63800.0],["2019-07-01",20.3695,20.4541,19.824,20.0468,23200.0],["2019-07-02",20.0929,20.3388,19.8009,20.262,18400.0],["2019-07-03",20.3004,20.3004,19.6319,19.6319,17300.0],["2019-07-05",19.8086,20.1621,19.3399,19.4552,23800.0],["2019-07-08",19.4552,20.0084,19.4014,19.7702,17400.0],["2019-07-09",19.7779,20.0161,19.6165,19.8009,19600.0],["2019-07-10",19.8163,19.8701,19.6626,19.7318,19100.0],["2019-07-11",19.7318,19.9392,19.4398,19.5858,14000.0],["2019-07-12",19.5781,19.7548,19.4629,19.5935,25700.0],["2019-07-15",19.4321,19.5935,19.363,19.4782,27600.0],["2019-07-16",19.3783,19.6242,19.3783,19.4936,24600.0],["2019-07-17",19.4629,19.6165,19.3015,19.3553,87100.0],["2019-07-18",19.363,19.5013,19.1862,19.2631,25000.0],["2019-07-19",19.094,19.3553,19.094,19.2247,27500.0],["2019-07-22",19.217,19.386,19.0479,19.2093,32900.0],["2019-07-23",19.1632,19.2323,18.8328,18.8866,43100.0],["2019-07-24",18.8405,19.217,18.756,19.1709,43400.0],["2019-07-25",19.1555,19.2861,18.9327,18.9327,49400.0],["2019-07-26",18.9019,19.3399,18.8174,19.1786,36200.0],["2019-07-29",19.1786,19.4091,19.1017,19.2477,20400.0],["2019-07-30",19.2016,19.4167,19.1555,19.217,30700.0],["2019-07-31",19.1862,19.4321,19.1325,19.2323,35800.0],["2019-08-01",19.1709,19.4552,19.0556,19.1555,48600.0],["2019-08-02",19.1171,19.2784,18.9711,18.9865,36300.0],["2019-08-05",18.9634,19.1325,18.3794,18.6407,44100.0],["2019-08-06",18.633,18.8712,18.487,18.6868,48900.0],["2019-08-07",18.6561,18.8558,18.61,18.7483,31100.0],["2019-08-08",18.7252,19.3476,18.7175,19.2323,41300.0],["2019-08-09",19.1862,19.4628,18.9096,19.0556,22700.0],["2019-08-12",19.0249,19.2784,18.9173,19.1632,21600.0],["2019-08-13",19.1555,19.4398,19.0863,19.217,26300.0],["2019-08-14",19.071,19.1325,18.6791,19.0018,37300.0],["2019-08-15",18.948,19.1555,18.779,18.8251,43600.0],["2019-08-16",18.8943,19.5013,18.633,18.8866,32300.0],["2019-08-19",18.9019,19.3783,18.9019,19.2861,25700.0],["2019-08-20",19.3015,19.5781,19.217,19.3399,12400.0],["2019-08-21",19.4321,19.5704,19.1709,19.1786,19600.0],["2019-08-22",19.1171,19.5013,19.1017,19.3245,15200.0],["2019-08-23",19.3706,19.3706,18.7483,18.779,25200.0],["2019-08-26",18.8328,19.2016,18.7329,19.1017,10300.0],["2019-08-27",19.1478,19.1786,18.5946,18.8789,34600.0],["2019-08-28",18.8789,19.1786,18.8789,19.1017,10000.0],["2019-08-29",19.2093,19.2093,18.948,19.1325,16000.0],["2019-08-30",19.1325,19.5551,18.9865,19.1862,22000.0],["2019-09-03",19.1478,19.2938,18.9557,19.217,34300.0],["2019-09-04",19.3322,19.4398,19.2093,19.3937,17100.0],["2019-09-05",19.4705,20.0775,19.2554,19.509,20900.0],["2019-09-06",19.6088,19.7164,19.2247,19.3092,13400.0],["2019-09-09",19.3706,19.9392,19.2016,19.9239,17600.0],["2019-09-10",19.9162,20.4617,19.7548,20.0468,28900.0],["2019-09-11",20.1083,20.2466,19.9239,20.1698,21600.0],["2019-09-12",20.431,20.431,19.8931,20.0545,16100.0],["2019-09-13",20.1774,20.6461,20.0929,20.5386,31500.0],["2019-09-16",20.4848,20.5539,20.2005,20.3695,39500.0],["2019-09-17",20.3004,20.5386,20.1237,20.2543,25900.0],["2019-09-18",20.2543,20.285,19.8931,20.0775,24700.0],["2019-09-19",20.0776,20.1313,19.8086,19.8855,28400.0],["2019-09-20",19.8855,20.0084,19.6934,19.847,56100.0],["2019-09-23",19.824,20.139,19.6626,19.8855,49600.0],["2019-09-24",19.8855,20.3618,19.8701,20.2773,32200.0],["2019-09-25",20.285,20.6769,20.2696,20.5232,16700.0],["2019-09-26",20.1774,20.6231,20.1774,20.431,23100.0],["2019-09-27",20.5693,20.6154,20.2389,20.3465,15300.0],["2019-09-30",20.4464,20.5616,20.2466,20.3234,20500.0],["2019-10-01",20.4003,20.4387,20.0776,20.2543,25800.0],["2019-10-02",20.2155,20.3706,20.0836,20.231,15900.0],["2019-10-03",20.2,20.231,19.6027,19.7035,13800.0],["2019-10-04",19.7113,19.9052,19.6414,19.7966,19100.0],["2019-10-07",19.8897,20.6266,19.8897,20.3784,24700.0],["2019-10-08",20.3008,20.6654,19.8664,20.1146,20800.0],["2019-10-09",20.3396,20.4172,20.2077,20.3784,7700.0],["2019-10-10",20.487,20.4947,20.1069,20.1146,17000.0],["2019-10-11",20.1767,20.5103,20.0448,20.2388,17500.0],["2019-10-14",20.2,20.2,19.8509,19.913,14600.0],["2019-10-15",20.0603,20.1146,19.5716,19.5716,25800.0],["2019-10-16",19.5484,19.8742,19.5251,19.7268,19800.0],["2019-10-17",19.7578,20.0681,19.5639,19.8587,21700.0],["2019-10-18",20.1612,20.2465,19.8276,19.8742,32600.0],["2019-10-21",19.9673,20.2465,19.8509,19.913,35100.0],["2019-10-22",19.944,20.2465,19.9362,20.1845,15700.0],["2019-10-23",20.1922,20.3784,19.944,20.3474,17100.0],["2019-10-24",20.2698,20.3861,19.8664,20.1224,26600.0],["2019-10-25",20.2,20.2853,19.8664,19.9595,15500.0],["2019-10-28",20.1302,20.2,19.8587,20.006,18400.0],["2019-10-29",20.006,20.1767,19.8897,19.9828,23000.0],["2019-10-30",19.9983,20.3706,19.944,20.3086,16000.0],["2019-10-31",20.3086,20.8438,20.2388,20.5568,29100.0],["2019-11-01",20.6732,20.8826,20.6344,20.7352,20100.0],["2019-11-04",20.7585,20.8283,20.1922,20.2853,28800.0],["2019-11-05",20.3241,21.3558,20.3241,20.7352,35400.0],["2019-11-06",20.7585,21.1076,20.6189,20.6189,20900.0],["2019-11-07",20.8283,21.3325,20.7585,21.1852,38400.0],["2019-11-08",21.1231,21.3791,21.0067,21.1929,20200.0],["2019-11-11",21.1929,21.2162,20.6654,20.9524,19000.0],["2019-11-12",21.1464,21.2938,21.03,21.1308,12100.0],["2019-11-13",21.1386,21.4644,20.9524,21.0921,31500.0],["2019-11-14",21.1774,21.4489,21.1464,21.2472,23000.0],["2019-11-15",21.317,21.4567,21.1851,21.3636,21600.0],["2019-11-18",21.3325,21.4101,21.0533,21.3481,15600.0],["2019-11-19",21.3791,21.6118,21.0378,21.2472,24100.0],["2019-11-20",21.2007,21.5342,21.1076,21.3403,29200.0],["2019-11-21",21.3713,21.511,21.1464,21.2627,19900.0],["2019-11-22",21.3093,21.3868,21.1076,21.3713,11600.0],["2019-11-25",21.4411,21.9609,21.4411,21.9298,30000.0],["2019-11-26",21.8833,22.1083,21.7514,22.0307,41500.0],["2019-11-27",22.2324,22.2712,21.8755,22.0152,21300.0],["2019-11-29",22.0384,22.2169,21.7514,21.9376,8600.0],["2019-12-02",21.9609,21.9609,21.4799,21.6351,21900.0],["2019-12-03",20.9524,21.1929,20.0603,20.456,45900.0],["2019-12-04",20.3396,20.4405,19.4863,20.006,47800.0],["2019-12-05",20.0138,20.1534,19.7345,19.9285,21000.0],["2019-12-06",19.9595,20.1534,19.8121,19.8354,36900.0],["2019-12-09",19.8354,19.8354,19.2381,19.4475,58100.0],["2019-12-10",19.4708,19.5949,19.2458,19.2846,31100.0],["2019-12-11",19.1915,19.4087,19.1605,19.1683,37300.0],["2019-12-12",19.1527,19.4398,18.7959,18.7959,31200.0],["2019-12-13",18.889,18.9588,18.7028,18.7571,49200.0],["2019-12-16",18.7571,18.8968,18.5477,18.6408,35300.0],["2019-12-17",18.6408,18.7338,18.2296,18.6718,94000.0],["2019-12-18",18.6718,18.7416,18.5244,18.5787,36500.0],["2019-12-19",18.6175,18.6175,18.4623,18.5089,58000.0],["2019-12-20",18.5089,18.6951,18.3615,18.4623,109100.0],["2019-12-23",18.4623,18.5554,18.2451,18.2839,70100.0],["2019-12-24",18.3382,18.4391,18.2606,18.3072,8400.0],["2019-12-26",18.346,18.4391,18.2994,18.408,26800.0],["2019-12-27",18.4468,18.5477,18.3382,18.3848,39700.0],["2019-12-30",18.377,18.4701,18.2529,18.377,38800.0],["2019-12-31",18.377,18.5417,18.1575,18.1889,88100.0],["2020-01-02",18.2673,18.3692,17.9929,18.0634,56200.0],["2020-01-03",18.0007,18.3065,18.0007,18.0712,27900.0],["2020-01-06",18.0321,18.3692,17.8439,18.0477,64600.0],["2020-01-07",17.9144,18.1497,17.9144,18.0556,34900.0],["2020-01-08",18.1889,18.3378,18.0007,18.2202,52200.0],["2020-01-09",18.4241,18.4241,18.0242,18.0634,35300.0],["2020-01-10",18.0477,18.2437,17.8439,18.2045,72000.0],["2020-01-13",18.1261,18.2124,18.0634,18.134,54700.0],["2020-01-14",18.1653,18.1653,18.032,18.134,39600.0],["2020-01-15",18.1105,18.1889,17.8439,18.0477,92200.0],["2020-01-16",18.1575,18.1575,18.0164,18.0556,64800.0],["2020-01-17",18.0634,18.1105,17.9458,18.0321,42600.0],["2020-01-21",18.0007,18.0242,17.7341,17.9066,66400.0],["2020-01-22",17.9066,17.9066,17.4597,17.8282,72700.0],["2020-01-23",17.7733,18.1105,17.4911,17.8988,91400.0],["2020-01-24",17.9145,17.9145,17.546,17.6087,53400.0],["2020-01-27",17.5303,17.9145,17.3343,17.8439,129900.0],["2020-01-28",17.9458,17.9537,17.6714,17.8439,48000.0],["2020-01-29",17.8047,17.8517,17.5068,17.546,53700.0],["2020-01-30",17.5146,17.789,17.3029,17.742,74600.0],["2020-01-31",17.7028,17.7263,17.3578,17.4519,50800.0],["2020-02-03",17.6165,17.7263,17.4754,17.6479,63100.0],["2020-02-04",17.7028,17.8517,17.593,17.8204,90900.0],["2020-02-05",17.8361,18.2751,17.8282,18.0477,54200.0],["2020-02-06",18.0634,18.0791,17.8909,17.9144,49800.0],["2020-02-07",17.8361,17.9458,17.6949,17.8596,38600.0],["2020-02-10",17.8282,17.8282,17.3265,17.4519,57800.0],["2020-02-11",17.4676,17.5225,17.3265,17.4205,38800.0],["2020-02-12",17.4597,17.6008,17.2559,17.5303,52600.0],["2020-02-13",17.5538,17.742,17.4597,17.7185,49700.0],["2020-02-14",17.7577,17.7812,17.5617,17.6714,30800.0],["2020-02-18",17.7106,17.9145,17.6792,17.7185,60000.0],["2020-02-19",17.7185,17.7577,17.6401,17.7185,51400.0],["2020-02-20",17.7655,17.9223,17.6557,17.8674,49700.0],["2020-02-21",17.7968,17.9301,17.7263,17.7655,55600.0],["2020-02-24",17.5695,17.789,17.4989,17.7341,40300.0],["2020-02-25",17.742,17.742,17.0913,17.2245,92600.0],["2020-02-26",17.2402,17.2481,16.5581,16.6679,34200.0],["2020-02-27",16.5189,16.66,16.1661,16.4562,61100.0],["2020-02-28",16.221,16.3778,15.7349,16.1112,78300.0],["2020-03-02",16.2288,16.6992,16.1348,16.5973,39500.0],["2020-03-03",16.5581,16.9109,16.1191,16.417,40300.0],["2020-03-04",16.5895,16.7698,16.3386,16.7384,43800.0],["2020-03-05",16.3935,16.9658,15.6408,15.68,86900.0],["2020-03-06",15.3743,15.7898,15.0842,15.7506,73700.0],["2020-03-09",15.0842,15.194,14.4413,14.5197,76000.0],["2020-03-10",14.7941,14.9901,13.9866,14.8647,88300.0],["2020-03-11",14.5276,14.5276,13.5868,13.673,70300.0],["2020-03-12",12.9831,13.9239,12.9204,13.4064,149900.0],["2020-03-13",13.9004,14.7236,13.6808,14.7,95500.0],["2020-03-16",14.7,15.6879,14.7,15.4527,92900.0],["2020-03-17",15.2959,18.7612,15.2959,18.573,150200.0],["2020-03-18",18.2202,18.7533,16.7698,17.4832,155800.0],["2020-03-19",17.7263,18.3927,16.7541,16.9109,110700.0],["2020-03-20",16.9736,17.2088,15.7428,17.0207,122100.0],["2020-03-23",17.0912,17.8204,16.4327,17.1853,80300.0],["2020-03-24",17.6008,18.1261,17.3578,17.938,73300.0],["2020-03-25",17.8596,18.4946,16.9266,17.0599,97500.0],["2020-03-26",17.154,18.2202,16.6287,18.0321,81500.0],["2020-03-27",17.5538,18.4241,17.1932,17.2951,61800.0],["2020-03-30",17.6871,18.3927,17.2716,18.0634,107400.0],["2020-03-31",18.032,19.31,18.032,19.2708,112500.0],["2020-04-01",18.8668,19.35,18.1461,18.5738,63100.0],["2020-04-02",18.3599,19.0015,17.5282,17.9797,66400.0],["2020-04-03",17.9243,18.5421,17.4411,18.4787,47900.0],["2020-04-06",18.8035,19.0411,18.1144,18.6134,55400.0],["2020-04-07",18.946,18.946,17.4886,18.3678,75600.0],["2020-04-08",18.5262,18.5262,17.3302,17.6867,74300.0],["2020-04-09",17.6867,18.0272,17.354,18.0272,73500.0],["2020-04-13",17.8609,17.9639,17.2906,17.4807,49800.0],["2020-04-14",17.7183,17.7579,17.1401,17.4094,96000.0],["2020-04-15",17.2906,17.2906,16.6411,16.8629,102400.0],["2020-04-16",17.0293,17.7263,16.9421,17.6471,86500.0],["2020-04-17",18.0589,18.0589,17.5045,17.7183,63700.0],["2020-04-20",17.5282,18.0906,17.4332,17.8134,59500.0],["2020-04-21",17.5045,17.8451,17.3144,17.7896,60100.0],["2020-04-22",17.9401,18.0906,17.5441,17.9084,60900.0],["2020-04-23",17.9876,18.3678,17.8134,17.9956,87200.0],["2020-04-24",17.948,18.8351,17.9164,18.8351,71200.0],["2020-04-27",18.9223,19.049,18.4233,18.7163,54700.0],["2020-04-28",18.9698,19.0094,18.4866,18.645,71200.0],["2020-04-29",19.0332,19.2945,18.7005,19.0965,78300.0],["2020-04-30",18.8114,19.3341,18.55,19.0332,70300.0],["2020-05-01",18.851,19.144,18.7005,18.8114,33100.0],["2020-05-04",18.851,18.851,18.1064,18.3282,82900.0],["2020-05-05",18.455,18.7322,18.1461,18.352,96500.0],["2020-05-06",18.352,18.352,17.7659,17.8926,33300.0],["2020-05-07",17.9718,17.9718,17.5362,17.7659,58400.0],["2020-05-08",17.9084,18.5658,17.8055,18.5104,72500.0],["2020-05-11",18.352,18.5975,18.0748,18.447,49100.0],["2020-05-12",18.3995,18.5342,18.0589,18.0589,41300.0],["2020-05-13",18.0589,18.6846,17.9956,18.6292,65900.0],["2020-05-14",18.4629,18.5817,18.0114,18.3124,74300.0],["2020-05-15",18.249,18.653,18.2173,18.4549,43600.0],["2020-05-18",18.6926,18.6926,18.2807,18.5342,57600.0],["2020-05-19",18.4708,18.5817,18.0193,18.0827,62100.0],["2020-05-20",18.2886,18.5262,18.1857,18.2886,40900.0],["2020-05-21",18.2965,18.4312,18.1381,18.2807,46300.0],["2020-05-22",18.249,18.3837,18.0272,18.2886,57900.0],["2020-05-26",18.5738,18.5738,18.1698,18.2965,50800.0],["2020-05-27",18.4708,18.5183,18.2015,18.3758,140000.0],["2020-05-28",18.455,19.3183,18.455,18.9698,61500.0],["2020-05-29",18.9381,19.1044,18.4708,18.954,48500.0],["2020-06-01",19.0173,19.1599,18.7084,18.9223,47500.0],["2020-06-02",18.9856,19.3262,18.946,19.2153,27700.0],["2020-06-03",19.3896,20.5777,19.2787,20.1658,103000.0],["2020-06-04",20.1975,20.3242,19.9519,20.2054,54000.0],["2020-06-05",20.5618,20.5618,19.6589,20.0232,52700.0],["2020-06-08",20.15,20.6965,20.0311,20.6806,37800.0],["2020-06-09",20.5381,20.9579,20.0549,20.7757,77300.0],["2020-06-10",20.8628,21.0925,20.5618,20.8153,47600.0],["2020-06-11",20.3876,20.7836,19.9995,20.1579,46900.0],["2020-06-12",20.7282,20.744,20.0549,20.2133,47300.0],["2020-06-15",20.0153,20.1737,19.7856,20.1341,52900.0],["2020-06-16",20.6252,21.4331,20.4826,21.2984,71100.0],["2020-06-17",21.4173,21.7578,20.443,20.6569,44300.0],["2020-06-18",20.5301,20.6648,20.1975,20.3559,26200.0],["2020-06-19",20.4985,20.5222,20.1816,20.245,60100.0],["2020-06-22",20.1104,20.1658,19.9203,20.1024,40400.0],["2020-06-23",20.1816,20.3163,20.0787,20.2292,27800.0],["2020-06-24",20.1262,20.5618,20.0232,20.4272,55300.0],["2020-06-25",20.443,20.6331,20.1341,20.6094,46400.0],["2020-06-26",20.546,21.7341,20.4826,21.4569,112100.0],["2020-06-29",21.6469,21.9083,21.4648,21.8846,46800.0],["2020-06-30",21.8291,22.0588,21.4173,21.9558,50700.0],["2020-07-01",22.0837,22.0837,21.3005,21.3884,55100.0],["2020-07-02",21.1806,21.6681,21.0847,21.2285,65000.0],["2020-07-06",21.3964,21.7401,21.2045,21.6681,32300.0],["2020-07-07",21.4763,21.9479,21.3564,21.5962,29900.0],["2020-07-08",21.6761,21.6761,20.5252,20.7729,50500.0],["2020-07-09",20.7809,21.1326,20.701,20.9008,45600.0],["2020-07-10",20.8689,21.4763,20.8369,21.3964,34700.0],["2020-07-13",21.5003,21.756,21.3484,21.4603,40200.0],["2020-07-14",21.5482,21.8839,21.3005,21.6202,36900.0],["2020-07-15",21.756,22.2836,21.5482,21.796,53800.0],["2020-07-16",21.796,21.8999,21.4683,21.6282,19100.0],["2020-07-17",21.6042,22.0438,21.4843,21.6601,46700.0],["2020-07-20",21.6042,21.6042,20.9648,21.3164,30300.0],["2020-07-21",21.4683,22.1717,21.2445,21.788,32200.0],["2020-07-22",21.5482,21.5482,20.725,21.0047,59300.0],["2020-07-23",21.0527,21.3244,20.8449,20.9887,66600.0],["2020-07-24",20.9967,21.7321,20.9967,21.4363,71900.0],["2020-07-27",21.6042,21.6042,21.0447,21.1086,42300.0],["2020-07-28",21.0367,21.2045,20.9008,20.9568,40600.0],["2020-07-29",20.9008,21.0687,20.5491,20.9408,42800.0],["2020-07-30",20.733,20.7809,20.3174,20.5332,45000.0],["2020-07-31",20.5731,20.749,19.9257,20.1815,40500.0],["2020-08-03",20.2294,20.2614,19.8298,19.9577,35500.0],["2020-08-04",19.662,20.4772,19.662,20.3653,43000.0],["2020-08-05",20.4532,20.4532,19.6699,20.0696,36400.0],["2020-08-06",20.0776,20.1735,19.7099,19.7179,22600.0],["2020-08-07",19.6699,20.5092,19.6699,20.3813,38500.0],["2020-08-10",20.5332,20.725,20.2055,20.2534,44800.0],["2020-08-11",20.3493,20.4772,19.6779,19.6939,49200.0],["2020-08-12",19.7978,19.9977,19.3023,19.3982,62100.0],["2020-08-13",19.2543,19.646,19.2543,19.4941,40800.0],["2020-08-14",19.3582,20.1815,19.3582,20.0696,38200.0],["2020-08-17",20.0536,20.5012,20.0536,20.3733,23600.0],["2020-08-18",20.3733,20.6291,20.1895,20.3733,55300.0],["2020-08-19",20.3014,20.653,20.2214,20.4532,35800.0],["2020-08-20",20.2694,20.5092,20.1175,20.3973,33000.0],["2020-08-21",20.3094,20.4612,20.1095,20.3413,32100.0],["2020-08-24",20.3733,20.7649,20.2934,20.653,58700.0],["2020-08-25",20.677,20.685,20.0136,20.1735,33600.0],["2020-08-26",19.8298,20.1175,19.6779,20.1015,34200.0],["2020-08-27",20.0856,20.3413,20.0376,20.2614,25000.0],["2020-08-28",20.3333,20.3333,19.8218,20.1975,38900.0],["2020-08-31",20.0856,20.4133,20.0696,20.3333,34400.0],["2020-09-01",20.2374,20.6291,20.1735,20.5012,37600.0],["2020-09-02",20.5651,20.9807,20.4532,20.9807,46100.0],["2020-09-03",21.0047,21.0926,20.1895,20.3893,39400.0],["2020-09-04",20.4532,20.4612,19.8138,19.9737,30500.0],["2020-09-08",19.9577,20.1175,19.574,19.9577,40500.0],["2020-09-09",20.2214,20.4053,20.0216,20.2934,23100.0],["2020-09-10",20.2614,20.3573,19.9737,20.2774,28200.0],["2020-09-11",20.3253,20.3253,19.9097,20.0296,27800.0],["2020-09-14",20.1895,20.1975,19.9257,20.1095,25000.0],["2020-09-15",20.1655,20.3413,19.7179,20.0936,40400.0],["2020-09-16",20.1415,20.3333,19.9977,20.0936,35900.0],["2020-09-17",19.9817,20.2694,19.9417,20.1255,30900.0],["2020-09-18",20.2854,20.5092,20.0856,20.5092,41600.0],["2020-09-21",20.1175,20.4292,19.8138,19.9257,29000.0],["2020-09-22",20.0696,20.0696,19.7179,20.0616,27500.0],["2020-09-23",20.0616,20.4293,19.4542,19.5021,30600.0],["2020-09-24",19.598,19.622,19.2304,19.4941,31000.0],["2020-09-25",19.4941,19.566,19.1185,19.2623,37900.0],["2020-09-28",19.582,20.0056,19.4541,19.9257,28100.0],["2020-09-29",20.0136,20.0136,19.6699,19.9097,16800.0],["2020-09-30",20.0389,20.1439,19.8048,19.8694,17800.0],["2020-10-01",19.9824,19.9824,19.498,19.6756,20400.0],["2020-10-02",19.6029,20.0389,19.5545,19.7644,14600.0],["2020-10-05",19.7967,20.1842,19.7967,20.1439,28200.0],["2020-10-06",20.1842,20.2407,19.9097,20.1842,26100.0],["2020-10-07",20.16,20.2407,19.6352,19.6352,47800.0],["2020-10-08",19.8613,20.0954,19.6514,19.9178,38100.0],["2020-10-09",19.9905,20.378,19.942,20.378,17300.0],["2020-10-12",20.3134,20.701,20.1842,20.5798,20000.0],["2020-10-13",20.4668,20.596,20.0228,20.0308,19700.0],["2020-10-14",20.1842,20.1842,19.062,19.0701,30300.0],["2020-10-15",19.2235,19.724,19.1347,19.6352,17400.0],["2020-10-16",19.5303,19.6998,19.4011,19.4334,18800.0],["2020-10-19",19.4415,19.5383,18.8198,18.8602,27100.0],["2020-10-20",19.0135,19.062,18.6422,18.7229,30100.0],["2020-10-21",18.7229,19.0943,18.7229,18.8924,15400.0],["2020-10-22",18.9732,18.9893,18.7148,18.8521,25300.0],["2020-10-23",18.9247,18.9732,18.8278,18.8359,20400.0],["2020-10-26",18.8279,18.9247,18.739,18.8924,22500.0],["2020-10-27",18.7875,18.957,18.5695,18.6099,21300.0],["2020-10-28",18.3919,18.6664,18.1174,18.2869,42100.0],["2020-10-29",18.2062,18.6987,17.9882,18.6179,29800.0],["2020-10-30",18.4968,18.8279,18.182,18.2869,32700.0],["2020-11-02",18.5372,18.5372,18.1012,18.295,24000.0],["2020-11-03",18.5049,18.5856,18.3192,18.5695,22900.0],["2020-11-04",18.3757,18.5695,18.1981,18.4403,19200.0],["2020-11-05",18.3677,18.6099,18.3677,18.4484,15000.0],["2020-11-06",18.513,18.7471,18.3677,18.626,34900.0],["2020-11-09",18.8521,19.2315,18.4161,18.4161,55300.0],["2020-11-10",18.7229,19.4818,18.7229,19.2881,35800.0],["2020-11-11",19.4415,19.4737,19.0862,19.1992,23000.0],["2020-11-12",19.175,19.175,18.6341,18.7713,27000.0],["2020-11-13",18.9247,19.2073,18.8521,19.0055,26800.0],["2020-11-16",19.1508,19.498,19.0458,19.2315,35000.0],["2020-11-17",19.2154,19.3284,18.9732,19.0216,24400.0],["2020-11-18",19.1831,19.3284,18.9086,18.9086,30500.0],["2020-11-19",18.7713,19.0781,18.7148,18.9893,26800.0],["2020-11-20",18.8359,19.1508,18.7875,19.0378,30700.0],["2020-11-23",19.0378,19.1104,18.8117,18.8359,40800.0],["2020-11-24",18.957,19.0135,18.6583,18.6987,43300.0],["2020-11-25",18.6987,18.6987,18.3031,18.4484,32400.0],["2020-11-27",18.4565,18.7633,18.3515,18.4888,19200.0],["2020-11-30",18.3596,18.9167,18.3596,18.6987,52200.0],["2020-12-01",18.739,18.957,18.4161,18.6825,66600.0],["2020-12-02",18.731,18.9732,18.408,18.6745,36800.0],["2020-12-03",18.6745,18.8682,18.5695,18.7229,47400.0],["2020-12-04",18.7552,18.844,18.408,18.408,55700.0],["2020-12-07",18.4645,18.731,18.295,18.3354,49000.0],["2020-12-08",18.295,18.6745,18.2465,18.6583,39800.0],["2020-12-09",18.6583,18.8117,18.3677,18.4403,29400.0],["2020-12-10",18.4968,18.6341,18.2869,18.5776,31800.0],["2020-12-11",18.4888,18.6099,18.2304,18.5776,34500.0],["2020-12-14",18.5372,18.7875,18.4888,18.4968,35700.0],["2020-12-15",18.5453,18.6179,18.3677,18.3757,38700.0],["2020-12-16",18.3757,18.5776,18.2465,18.2708,40800.0],["2020-12-17",18.408,18.408,18.2062,18.295,27200.0],["2020-12-18",18.3757,18.3757,17.8913,18.0286,146600.0],["2020-12-21",17.8509,17.9236,17.5603,17.633,52000.0],["2020-12-22",17.6006,17.7056,17.2777,17.4715,41500.0],["2020-12-23",17.4553,18.2304,17.3988,17.4069,46100.0],["2020-12-24",17.4715,17.6652,17.4553,17.5926,12400.0],["2020-12-28",17.5926,17.8913,17.5926,17.8348,34900.0],["2020-12-29",17.8994,17.9397,17.6491,17.8994,39000.0],["2020-12-30",17.9647,18.1199,17.883,18.0872,35800.0],["2020-12-31",18.0954,18.1933,17.9484,18.0137,82200.0],["2021-01-04",18.0382,18.2668,17.9157,18.0382,47100.0],["2021-01-05",18.0382,18.0709,17.8177,17.8749,36300.0],["2021-01-06",18.0137,18.2587,17.9647,18.079,44400.0],["2021-01-07",18.0872,18.2097,17.8422,18.0872,41600.0],["2021-01-08",18.0954,18.2015,17.9974,18.0872,33000.0],["2021-01-11",17.9729,18.2178,17.9729,18.1607,18000.0],["2021-01-12",18.1689,18.4628,18.079,18.2015,41100.0],["2021-01-13",18.2913,18.4138,18.2097,18.3812,25000.0],["2021-01-14",18.5363,18.7568,18.2342,18.6016,23300.0],["2021-01-15",18.5853,18.9528,18.5363,18.9201,101000.0],["2021-01-19",18.8956,18.8956,18.3893,18.471,51200.0],["2021-01-20",18.3975,18.4057,18.0137,18.079,72000.0],["2021-01-21",18.1689,18.1689,17.9647,18.0219,45200.0],["2021-01-22",18.0137,18.0627,17.7197,17.8177,55900.0],["2021-01-25",17.7932,17.9484,17.6952,17.7197,35600.0],["2021-01-26",17.834,17.8994,17.4748,17.8585,43000.0],["2021-01-27",17.6544,17.9647,17.5156,17.5809,38100.0],["2021-01-28",17.6136,17.6136,17.1645,17.3196,54400.0],["2021-01-29",17.3768,17.5972,17.1645,17.2053,46800.0],["2021-02-01",17.7116,17.7116,17.1481,17.3359,57600.0],["2021-02-02",17.3523,17.3686,17.1563,17.2951,45700.0],["2021-02-03",17.2706,17.5564,17.1971,17.2951,30700.0],["2021-02-04",17.4666,17.4748,17.3359,17.4503,67300.0],["2021-02-05",17.5646,17.6544,17.4421,17.4666,56700.0],["2021-02-08",17.4339,18.2913,17.4339,18.275,43400.0],["2021-02-09",18.2342,18.5363,18.1117,18.4138,42800.0],["2021-02-10",18.2832,18.4955,18.1117,18.3893,28900.0],["2021-02-11",18.4955,18.5935,18.226,18.4057,30400.0],["2021-02-12",18.3812,18.52,18.0382,18.2423,21100.0],["2021-02-16",18.2832,18.324,18.079,18.226,30900.0],["2021-02-17",18.2015,18.7649,18.0545,18.6588,44100.0],["2021-02-18",18.6425,18.6588,18.1199,18.1933,19900.0],["2021-02-19",18.2097,18.8221,18.1607,18.7486,49600.0],["2021-02-22",18.7405,18.9773,18.6506,18.9364,40300.0],["2021-02-23",18.9446,19.1651,18.4628,18.6588,32700.0],["2021-02-24",18.6506,18.7731,18.4791,18.716,29000.0],["2021-02-25",18.8629,19.1079,18.7241,18.7405,28600.0],["2021-02-26",18.6751,19.0753,18.6016,18.8221,63300.0],["2021-03-01",18.9854,19.3774,18.9119,19.1406,40100.0],["2021-03-02",19.1896,19.2957,18.8874,19.0263,16600.0],["2021-03-03",18.8548,19.5407,18.8548,19.4999,38800.0],["2021-03-04",19.508,20.3328,19.1814,20.1695,84600.0],["2021-03-05",20.1858,21.3372,20.047,20.5288,70200.0],["2021-03-08",20.6349,21.2718,20.4798,21.2555,40900.0],["2021-03-09",21.1004,21.3127,20.5614,21.1902,48800.0],["2021-03-10",21.1657,21.4842,20.7084,21.3862,46000.0],["2021-03-11",21.378,21.378,20.7982,21.1085,42600.0],["2021-03-12",21.1085,21.378,20.2511,20.6104,30600.0],["2021-03-15",20.6104,20.8636,20.2675,20.5696,38300.0],["2021-03-16",20.5941,20.6349,20.2511,20.6104,23200.0],["2021-03-17",20.9697,20.9697,20.0388,20.1368,28200.0],["2021-03-18",20.3899,20.3899,19.6959,19.8673,23300.0],["2021-03-19",19.7612,20.243,19.459,19.5489,132800.0],["2021-03-22",19.7612,20.096,19.6142,19.9572,25700.0],["2021-03-23",19.8428,20.047,19.4672,19.5244,58200.0],["2021-03-24",19.7448,19.9327,19.5162,19.7367,43500.0],["2021-03-25",19.6224,20.3491,19.5734,20.1205,35600.0],["2021-03-26",20.2185,20.2675,19.7857,20.096,28500.0],["2021-03-29",20.1613,20.3246,19.9082,20.0878,28100.0],["2021-03-30",20.1368,20.7819,19.9245,20.6594,42500.0],["2021-03-31",20.6759,20.6759,19.2904,19.4388,116400.0],["2021-04-01",19.612,19.8759,19.3399,19.8264,33400.0],["2021-04-05",19.4141,20.3213,19.4141,20.1563,57400.0],["2021-04-06",20.1728,20.3295,19.6945,20.1646,46700.0],["2021-04-07",20.3048,20.3543,19.8759,20.1151,28900.0],["2021-04-08",20.1811,20.4697,19.9172,20.4532,19200.0],["2021-04-09",20.4202,20.5192,20.0326,20.2141,18800.0],["2021-04-12",20.3213,20.7006,20.2223,20.6594,32600.0],["2021-04-13",20.7666,20.8161,20.2883,20.6264,18500.0],["2021-04-14",20.5604,20.8656,20.4697,20.7254,20100.0],["2021-04-15",20.7336,20.9728,20.6429,20.8326,33500.0],["2021-04-16",21.014,21.08,20.3543,20.5357,94500.0],["2021-04-19",20.7501,20.7914,20.2883,20.7501,32200.0],["2021-04-20",20.8656,21.1213,20.7006,20.9233,33500.0],["2021-04-21",21.0965,21.1295,20.8409,20.8573,21400.0],["2021-04-22",20.9563,21.0635,20.4697,20.4697,25400.0],["2021-04-23",20.4697,20.7419,20.3295,20.4532,18700.0],["2021-04-26",20.4037,20.4037,20.2223,20.2718,23500.0],["2021-04-27",20.2058,20.3543,20.0656,20.0656,24100.0],["2021-04-28",20.0656,20.1893,19.8429,19.9089,26800.0],["2021-04-29",20.0491,20.1976,19.9501,20.1976,20900.0],["2021-04-30",20.1151,20.3543,19.8759,20.1068,33000.0],["2021-05-03",20.2306,20.5357,20.1151,20.4615,33000.0],["2021-05-04",20.5275,20.5275,20.1316,20.2635,28300.0],["2021-05-05",20.2635,20.3955,20.0739,20.28,13400.0],["2021-05-06",20.2635,20.8986,20.2635,20.8986,19300.0],["2021-05-07",20.8986,20.9975,20.2965,20.8244,20400.0],["2021-05-10",20.9068,21.0883,20.8409,20.9398,30300.0],["2021-05-11",20.8244,20.9646,20.5769,20.6924,26000.0],["2021-05-12",20.6924,20.6924,20.2553,20.3213,28300.0],["2021-05-13",20.2718,20.4615,20.1893,20.2635,24400.0],["2021-05-14",20.5192,20.9481,20.5192,20.8821,22400.0],["2021-05-17",20.8986,21.2697,20.8821,20.9563,27400.0],["2021-05-18",21.014,21.2532,20.5852,20.9975,33300.0],["2021-05-19",20.9151,21.0223,20.6182,20.7501,28200.0],["2021-05-20",20.5934,20.5934,19.9419,19.9996,42400.0],["2021-05-21",20.1068,20.1811,19.744,20.1481,40400.0],["2021-05-24",20.2058,20.2553,19.9584,20.0574,27400.0],["2021-05-25",20.1976,20.1976,19.6532,19.6862,43100.0],["2021-05-26",19.678,19.8759,19.3234,19.7027,33200.0],["2021-05-27",19.9172,20.0904,19.5543,19.5625,136600.0],["2021-05-28",19.7192,19.9337,19.5708,19.8842,59300.0],["2021-06-01",19.9996,20.2965,19.9007,20.2058,32400.0],["2021-06-02",20.3213,20.3213,19.9584,20.0574,32000.0],["2021-06-03",19.9831,20.2718,19.744,19.8182,44500.0],["2021-06-04",19.7852,19.9914,19.612,19.8099,33700.0],["2021-06-07",19.8017,19.9501,19.744,19.8017,38100.0],["2021-06-08",19.7275,19.7934,19.4058,19.4553,30600.0],["2021-06-09",19.513,19.678,19.3811,19.5873,41800.0],["2021-06-10",19.7192,19.8677,19.5873,19.7852,26000.0],["2021-06-11",19.8347,20.0904,19.8264,20.0821,31300.0],["2021-06-14",20.2058,20.3543,20.1728,20.1976,27400.0],["2021-06-15",20.1811,20.1811,19.5213,19.6285,40200.0],["2021-06-16",19.546,19.744,19.2079,19.2244,44000.0],["2021-06-17",19.2574,19.7934,19.1172,19.579,57200.0],["2021-06-18",19.2821,19.2821,18.7625,18.8862,64200.0],["2021-06-21",19.1007,19.4801,18.9275,19.2326,53100.0],["2021-06-22",19.1831,19.513,19.0924,19.4306,31600.0],["2021-06-23",19.5048,19.5048,19.2986,19.3811,36100.0],["2021-06-24",19.3893,19.5048,19.2656,19.5048,22200.0],["2021-06-25",19.2986,19.5543,19.2986,19.4883,102400.0],["2021-06-28",19.5543,19.5543,19.2574,19.4801,30500.0],["2021-06-29",19.546,19.579,19.3646,19.4141,25600.0],["2021-06-30",19.4801,19.513,19.2986,19.3893,31100.0],["2021-07-01",19.4883,19.6285,19.3399,19.6285,28500.0],["2021-07-02",19.6285,19.6285,19.2986,19.3234,34600.0],["2021-07-06",19.3646,19.5543,19.2656,19.513,34100.0],["2021-07-07",19.5464,19.5797,19.3713,19.4464,27500.0],["2021-07-08",19.2797,19.5631,19.138,19.363,25800.0],["2021-07-09",19.5214,19.5881,19.338,19.4047,22200.0],["2021-07-12",19.4797,19.6881,19.4047,19.6714,20600.0],["2021-07-13",19.5881,19.7631,19.438,19.6214,18400.0],["2021-07-14",19.5964,19.7381,19.5881,19.6964,21000.0],["2021-07-15",19.7048,19.7964,19.5881,19.7964,13900.0],["2021-07-16",19.7964,19.9215,19.5714,19.6047,51800.0],["2021-07-19",19.4547,19.8465,19.4547,19.7798,19700.0],["2021-07-20",19.8548,20.2049,19.8048,19.8048,43500.0],["2021-07-21",19.9048,20.1049,19.6798,19.6798,11800.0],["2021-07-22",19.6797,19.7131,19.188,19.188,13800.0],["2021-07-23",19.288,19.3713,19.1713,19.2713,11900.0],["2021-07-26",19.3547,19.5797,19.1713,19.2296,9900.0],["2021-07-27",19.1963,19.4797,19.1963,19.263,13100.0],["2021-07-28",19.1713,19.2963,19.1296,19.2546,16800.0],["2021-07-29",19.338,19.3713,19.0213,19.0213,21800.0],["2021-07-30",19.0713,19.0963,18.7295,18.7962,34300.0],["2021-08-02",18.7545,19.0213,18.6378,18.7962,33400.0],["2021-08-03",18.7962,18.8462,18.6795,18.7712,37900.0],["2021-08-04",18.7128,18.9046,18.6295,18.6878,32700.0],["2021-08-05",18.6295,18.7462,18.5711,18.6045,29800.0],["2021-08-06",18.6712,18.8045,18.5378,18.6212,34700.0],["2021-08-09",18.5962,18.7962,18.4211,18.4628,55300.0],["2021-08-10",18.5295,18.8045,18.5128,18.6628,38800.0],["2021-08-11",18.6545,18.7545,18.4961,18.6378,47600.0],["2021-08-12",18.6878,18.7295,18.2544,18.6962,109300.0],["2021-08-13",18.6962,19.163,18.6878,19.0629,19900.0],["2021-08-16",19.0796,19.163,18.7712,18.9629,20500.0],["2021-08-17",18.8879,19.2213,18.8879,18.9796,17300.0],["2021-08-18",19.0379,19.3463,18.7712,18.8045,17100.0],["2021-08-19",18.8295,18.9379,18.5128,18.6878,34400.0],["2021-08-20",18.6212,18.7795,18.4295,18.4378,57700.0],["2021-08-23",18.5461,18.5545,18.3211,18.4044,35300.0],["2021-08-24",18.4211,18.4211,18.0627,18.2461,44100.0],["2021-08-25",18.2461,18.2961,18.1877,18.2127,17200.0],["2021-08-26",18.121,18.3961,18.0794,18.2294,30800.0],["2021-08-27",18.3378,18.4294,18.1961,18.3378,31600.0],["2021-08-30",18.2961,18.4211,18.2544,18.3044,39600.0],["2021-08-31",18.3628,18.7962,18.3211,18.6628,28300.0],["2021-09-01",18.6128,18.6545,18.3628,18.4294,22600.0],["2021-09-02",18.4961,18.7962,18.4378,18.7545,19500.0],["2021-09-03",18.8045,18.9546,18.2627,18.4545,26000.0],["2021-09-07",18.5461,18.5461,18.3461,18.4461,25500.0],["2021-09-08",18.3794,18.4545,18.046,18.1544,35200.0],["2021-09-09",18.2044,18.2627,17.9293,18.1377,39700.0],["2021-09-10",18.1877,18.1877,17.9377,18.021,34300.0],["2021-09-13",18.1127,18.2794,18.0127,18.1044,32700.0],["2021-09-14",18.1877,18.2794,18.0043,18.0127,31300.0],["2021-09-15",18.071,18.2377,18.0043,18.2127,30900.0],["2021-09-16",18.2544,18.3211,18.0377,18.0877,29800.0],["2021-09-17",18.0127,18.2877,17.796,17.8626,200200.0],["2021-09-20",17.846,18.1544,17.821,18.0794,38300.0],["2021-09-21",18.1044,18.2377,17.921,18.1377,39100.0],["2021-09-22",18.2211,18.4461,18.1044,18.2544,32300.0],["2021-09-23",18.3044,18.4711,18.1544,18.3211,26100.0],["2021-09-24",18.2794,18.6628,18.2794,18.4961,23400.0],["2021-09-27",18.5878,19.0129,18.5878,18.6712,37400.0],["2021-09-28",18.7629,18.8796,18.4211,18.4795,20700.0],["2021-09-29",18.5045,18.9212,18.5045,18.8712,18500.0],["2021-09-30",18.8796,18.9212,18.071,18.071,50200.0],["2021-10-01",18.2044,18.5628,18.0043,18.4628,33500.0],["2021-10-04",18.4628,18.7295,18.4628,18.5128,19300.0],["2021-10-05",18.5962,18.6878,18.4211,18.5962,19500.0],["2021-10-06",18.6299,18.6467,18.2927,18.2927,24500.0],["2021-10-07",18.377,18.8153,18.377,18.5034,29700.0],["2021-10-08",18.5119,18.6383,18.3854,18.5877,19700.0],["2021-10-11",18.4276,18.613,18.259,18.259,24200.0],["2021-10-12",18.2337,19.0345,18.2337,18.7985,38000.0],["2021-10-13",18.8743,19.0092,18.5709,18.6636,16000.0],["2021-10-14",18.8996,18.9333,18.5456,18.6636,33800.0],["2021-10-15",18.849,19.1188,18.7226,18.9249,35400.0],["2021-10-18",18.9671,19.0851,18.8743,18.9249,22600.0],["2021-10-19",18.9671,19.2368,18.8828,19.1272,31000.0],["2021-10-20",19.1441,19.3548,18.9586,19.1357,19600.0],["2021-10-21",19.0682,19.0682,18.9165,18.9249,10200.0],["2021-10-22",18.8996,19.0766,18.8828,18.9165,17400.0],["2021-10-25",18.9755,19.1104,18.8828,18.9502,20400.0],["2021-10-26",19.0261,19.0261,18.8238,18.8996,27500.0],["2021-10-27",18.9502,18.9502,18.4276,18.4276,27500.0],["2021-10-28",18.5203,18.8406,18.4444,18.6467,21400.0],["2021-10-29",18.5624,18.8575,18.4444,18.7732,33500.0],["2021-11-01",18.7732,19.0429,18.6299,19.0008,20600.0],["2021-11-02",18.9333,19.0767,18.7563,18.8575,19100.0],["2021-11-03",18.8238,19.3801,18.8238,19.2537,37000.0],["2021-11-04",19.3127,19.3801,19.0008,19.1272,13700.0],["2021-11-05",19.2537,19.3464,19.0008,19.3464,22600.0],["2021-11-08",19.3886,19.3886,18.8153,18.9755,23600.0],["2021-11-09",18.9333,19.3801,18.9333,19.3127,26500.0],["2021-11-10",19.3464,19.3886,19.1778,19.2115,24300.0],["2021-11-11",19.2368,19.338,19.0935,19.338,16100.0],["2021-11-12",19.3801,19.3886,19.0598,19.2621,24200.0],["2021-11-15",19.2621,19.3548,19.0429,19.22,37700.0],["2021-11-16",19.1525,19.22,18.8912,18.9249,33200.0],["2021-11-17",18.9333,19.0514,18.6383,18.6973,29000.0],["2021-11-18",18.7057,18.7057,18.3011,18.377,49800.0],["2021-11-19",18.3264,18.5034,18.2674,18.3264,34700.0],["2021-11-22",18.3854,19.0682,18.2927,18.849,42100.0],["2021-11-23",18.8743,19.1357,18.6299,18.8828,32000.0],["2021-11-24",18.8575,18.8659,18.5456,18.6805,25000.0],["2021-11-26",18.4866,18.5203,18.1241,18.436,41200.0],["2021-11-29",18.6214,18.6214,18.2337,18.3601,33600.0],["2021-11-30",18.5962,18.5962,17.9133,17.9218,200200.0],["2021-12-01",18.2505,18.4276,18.0061,18.0145,37600.0],["2021-12-02",17.9639,18.9418,17.9639,18.7142,48600.0],["2021-12-03",18.7142,19.1357,18.259,19.1104,32500.0],["2021-12-06",19.3127,19.7173,19.0345,19.397,64900.0],["2021-12-07",19.5824,19.6667,18.8996,19.0008,39900.0],["2021-12-08",19.1188,19.2874,18.5203,18.6467,21900.0],["2021-12-09",18.5877,19.1525,18.5877,19.0092,32900.0],["2021-12-10",19.1272,19.1272,18.7816,18.9924,36500.0],["2021-12-13",19.0008,19.1862,18.6889,18.7732,30300.0],["2021-12-14",19.0008,19.0008,18.1409,18.2,91900.0],["2021-12-15",18.2842,18.8238,18.1494,18.8153,40400.0],["2021-12-16",18.8575,19.1272,18.6383,18.8322,37300.0],["2021-12-17",18.9165,19.0851,18.613,18.7985,46000.0],["2021-12-20",19.2537,19.2537,18.3348,18.6973,23700.0],["2021-12-21",18.7563,19.0682,18.5371,19.0261,28400.0],["2021-12-22",18.9671,19.0008,18.8069,19.0008,15800.0],["2021-12-23",18.9839,19.0514,18.6889,18.8406,15600.0],["2021-12-27",18.9586,19.1947,18.7057,19.1357,18900.0],["2021-12-28",19.22,19.4307,18.9924,19.3043,26700.0],["2021-12-29",19.2621,19.5909,19.2621,19.5234,36300.0],["2021-12-30",19.5824,19.6667,19.4138,19.574,17700.0],["2021-12-31",19.5572,19.8775,19.4897,19.7173,24500.0],["2022-01-03",19.7848,20.122,19.5993,19.8522,40400.0],["2022-01-04",19.8775,20.2821,19.8775,19.9281,34400.0],["2022-01-05",19.9366,20.4052,19.8514,19.9877,32800.0],["2022-01-06",19.9281,19.9281,19.2294,19.451,47700.0],["2022-01-07",19.7577,19.7577,19.4169,19.4765,13400.0],["2022-01-10",19.8173,19.8173,19.3402,19.3743,18500.0],["2022-01-11",19.3487,19.3487,18.9738,19.059,25000.0],["2022-01-12",19.2294,19.2294,18.6416,18.7864,36900.0],["2022-01-13",18.8886,19.1954,18.8886,19.0931,14200.0],["2022-01-14",18.9653,19.1698,18.8801,18.9568,25800.0],["2022-01-18",19.2209,19.2209,18.6075,18.7694,29700.0],["2022-01-19",18.7694,18.8546,18.599,18.6075,21200.0],["2022-01-20",18.616,18.7779,18.4541,18.4541,35600.0],["2022-01-21",18.3774,19.1357,18.3604,18.7353,44100.0],["2022-01-24",18.5734,19.0505,18.4882,18.9653,41900.0],["2022-01-25",18.846,18.846,18.3434,18.5478,25800.0],["2022-01-26",18.599,18.8716,18.3604,18.5478,31000.0],["2022-01-27",18.5478,19.0335,18.5478,18.8716,40300.0],["2022-01-28",18.812,19.0761,18.7438,19.0079,26700.0],["2022-01-31",18.9738,19.468,18.8716,19.468,59500.0],["2022-02-01",19.4254,19.4424,19.1357,19.1528,27400.0],["2022-02-02",19.3657,19.4424,18.9738,19.042,29800.0],["2022-02-03",18.9398,19.1783,18.8972,18.9994,39700.0],["2022-02-04",18.9483,19.1953,18.6756,19.025,42200.0],["2022-02-07",19.0164,19.255,18.8801,19.1187,18800.0],["2022-02-08",19.1187,19.2039,18.9227,19.042,19500.0],["2022-02-09",19.0846,19.1868,18.9142,18.9227,28200.0],["2022-02-10",18.9227,18.9653,18.7438,18.9312,23800.0],["2022-02-11",18.9738,19.1357,18.8801,18.9909,15400.0],["2022-02-14",18.9994,19.255,18.8716,19.1613,25200.0],["2022-02-15",19.2891,19.468,19.2124,19.255,17100.0],["2022-02-16",19.2209,19.4169,19.1783,19.3657,13300.0],["2022-02-17",19.3061,19.5021,19.2976,19.4169,24500.0],["2022-02-18",19.3487,19.7236,19.3487,19.5191,30000.0],["2022-02-22",19.5873,19.7406,19.4083,19.6554,32900.0],["2022-02-23",19.7491,19.8173,19.3828,19.4339,22500.0],["2022-02-24",19.3061,19.4169,18.8972,19.1868,37500.0],["2022-02-25",19.272,19.7236,19.272,19.6128,23200.0],["2022-02-28",19.5958,19.7236,19.3402,19.4083,24600.0],["2022-03-01",19.4083,19.4083,18.7864,18.9227,25600.0],["2022-03-02",19.0676,19.7236,19.0676,19.4424,32300.0],["2022-03-03",19.5021,20.1837,19.5021,20.1666,38000.0],["2022-03-04",20.0644,20.8141,20.0644,20.7375,39200.0],["2022-03-07",20.8738,21.3764,20.4478,20.6523,47100.0],["2022-03-08",20.337,20.8653,19.5873,19.6128,54700.0],["2022-03-09",19.5873,20.5159,19.5873,20.3285,57400.0],["2022-03-10",20.3626,20.533,20.0388,20.5245,46500.0],["2022-03-11",20.6182,20.6949,20.2603,20.3029,36900.0],["2022-03-14",20.4222,20.8653,20.1325,20.4733,40700.0],["2022-03-15",20.4478,20.959,20.4478,20.959,29000.0],["2022-03-16",21.0271,21.0442,20.2689,20.4904,28300.0],["2022-03-17",20.4563,20.7375,20.4563,20.6182,17000.0],["2022-03-18",20.6182,20.7886,20.4137,20.7034,60100.0],["2022-03-21",20.7886,20.959,20.6608,20.7119,35200.0],["2022-03-22",20.8738,20.8738,20.5415,20.7715,18700.0],["2022-03-23",20.6608,20.7715,20.5841,20.7715,13100.0],["2022-03-24",20.763,20.8908,20.6097,20.8908,11300.0],["2022-03-25",20.7886,21.1123,20.7886,20.9505,24600.0],["2022-03-28",21.0697,21.0697,20.7375,20.9675,22500.0],["2022-03-29",21.0016,21.1549,20.8141,20.8312,26900.0],["2022-03-30",20.8312,20.8738,20.6863,20.7715,19000.0],["2022-03-31",20.7801,20.9504,20.746,20.8738,25900.0],["2022-04-01",20.8226,21.0271,20.6608,21.0271,16700.0],["2022-04-04",20.9675,20.993,20.6778,20.8567,32800.0],["2022-04-05",20.8567,21.1123,20.8056,20.8482,38400.0],["2022-04-06",20.8826,21.1237,20.5814,20.9085,36700.0],["2022-04-07",20.8999,21.1409,20.7535,20.9859,33400.0],["2022-04-08",21.0978,21.2958,20.9945,21.1151,28400.0],["2022-04-11",21.2184,21.2442,20.9515,21.0204,25200.0],["2022-04-12",21.072,21.3303,21.0634,21.0978,23300.0],["2022-04-13",21.0634,21.3389,20.9687,21.313,15800.0],["2022-04-14",21.2356,21.3905,21.2356,21.2614,21000.0],["2022-04-18",21.2614,21.2614,21.0376,21.0892,18000.0],["2022-04-19",21.1925,21.3733,21.1323,21.2528,13200.0],["2022-04-20",21.2958,21.5196,21.1409,21.2356,25400.0],["2022-04-21",21.1925,21.2872,20.9257,20.9343,17800.0],["2022-04-22",21.0806,21.1151,20.8482,20.8482,12900.0],["2022-04-25",21.0204,21.0462,20.194,20.7793,24500.0],["2022-04-26",20.7449,20.7449,20.0821,20.0907,20100.0],["2022-04-27",20.2198,20.2198,19.3849,19.6862,26500.0],["2022-04-28",19.7722,20.1252,19.7378,20.1165,26800.0],["2022-04-29",20.1165,20.2198,19.8927,19.9616,23700.0],["2022-05-02",19.8841,20.1682,19.8325,19.9444,28900.0],["2022-05-03",19.9874,20.2026,19.9272,20.2026,17200.0],["2022-05-04",20.1165,20.5383,20.1165,20.5383,17100.0],["2022-05-05",20.3834,20.3834,19.6259,19.8583,21700.0],["2022-05-06",19.7206,20.0046,19.4796,19.5829,25200.0],["2022-05-09",19.3677,19.9272,19.3677,19.8669,26800.0],["2022-05-10",19.9788,20.1079,19.7808,19.8153,34300.0],["2022-05-11",19.91,20.0821,19.8239,19.9186,21000.0],["2022-05-12",20.0219,20.3317,19.7808,19.8669,21400.0],["2022-05-13",19.9616,20.2112,19.7981,20.0563,26400.0],["2022-05-16",20.1079,20.7363,20.1079,20.3403,31300.0],["2022-05-17",20.4953,20.4953,19.9444,20.0821,22400.0],["2022-05-18",19.91,19.9358,19.514,19.6259,31900.0],["2022-05-19",19.8067,19.8067,19.4107,19.4107,34900.0],["2022-05-20",19.5742,19.5742,18.9545,19.0492,19900.0],["2022-05-23",19.2558,19.3677,19.1783,19.3332,19300.0],["2022-05-24",19.316,20.1854,19.273,20.0993,25000.0],["2022-05-25",20.0649,20.2629,20.0477,20.1252,21700.0],["2022-05-26",20.392,20.392,20.1338,20.1768,17400.0],["2022-05-27",20.2973,20.7535,20.0821,20.4609,19600.0],["2022-05-31",20.4264,20.6502,20.2715,20.435,27400.0],["2022-06-01",20.5642,20.6847,20.0477,20.2543,26800.0],["2022-06-02",20.3145,20.7449,20.2457,20.7449,25100.0],["2022-06-03",20.7277,21.029,20.4609,20.6847,27900.0],["2022-06-06",20.7019,20.9085,20.6761,20.874,14600.0],["2022-06-07",20.6761,21.0032,20.6761,20.8568,19900.0],["2022-06-08",20.8138,20.8826,20.3403,20.4953,20800.0],["2022-06-09",20.4953,20.6072,20.2457,20.4695,21000.0],["2022-06-10",20.3662,20.874,20.3403,20.5125,34400.0],["2022-06-13",20.4436,20.4867,19.3849,19.514,34200.0],["2022-06-14",19.5398,19.9702,19.4623,19.9186,18500.0],["2022-06-15",19.9186,20.2973,19.8841,20.2457,24900.0],["2022-06-16",20.1854,20.1854,19.7034,19.8927,29200.0],["2022-06-17",19.9788,20.2112,19.4968,19.6689,50500.0],["2022-06-21",19.7636,20.0219,19.471,19.5829,36500.0],["2022-06-22",19.4882,20.2026,19.2127,19.2988,33200.0],["2022-06-23",19.3935,19.9014,19.3763,19.8153,23800.0],["2022-06-24",19.8153,20.1338,19.8153,19.9358,59400.0],["2022-06-27",20.0133,20.151,19.9358,20.0305,14900.0],["2022-06-28",20.0305,20.2715,19.5829,19.6431,18400.0],["2022-06-29",19.5484,19.7206,19.5484,19.6173,23700.0],["2022-06-30",19.471,19.8669,19.4451,19.6345,18600.0],["2022-07-01",19.5398,19.8411,19.5398,19.7034,11800.0],["2022-07-05",19.5742,19.712,19.1352,19.4193,27000.0],["2022-07-06",19.5499,19.811,19.3671,19.6021,18600.0],["2022-07-07",19.6021,19.8893,19.3758,19.8023,24800.0],["2022-07-08",19.9764,19.9764,19.6804,19.6804,11200.0],["2022-07-11",19.8719,19.8719,19.6282,19.7762,19200.0],["2022-07-12",19.8284,19.898,19.5586,19.7066,16500.0],["2022-07-13",19.4019,19.6282,19.3584,19.576,9100.0],["2022-07-14",19.4977,19.6195,19.2626,19.6195,13200.0],["2022-07-15",19.7936,19.7936,19.2887,19.6891,27100.0],["2022-07-18",19.6456,19.7762,19.5063,19.6369,11200.0],["2022-07-19",19.8284,19.9329,19.6891,19.7849,33100.0],["2022-07-20",19.8458,19.8458,19.5151,19.6717,11600.0],["2022-07-21",19.5412,19.7588,19.3584,19.7153,13500.0],["2022-07-22",19.5934,19.5934,19.1843,19.4628,42600.0],["2022-07-25",19.576,19.576,19.2975,19.3062,30800.0],["2022-07-26",19.2713,19.5238,19.1843,19.4193,7800.0],["2022-07-27",19.4628,19.724,19.3671,19.6369,11400.0],["2022-07-28",19.898,19.898,19.4628,19.8023,15500.0],["2022-07-29",19.8023,19.9155,19.4802,19.6456,19000.0],["2022-08-01",19.6456,19.9416,19.576,19.6717,23900.0],["2022-08-02",19.7414,19.9242,19.6021,19.6369,17500.0],["2022-08-03",19.8719,19.9068,19.5934,19.7066,14500.0],["2022-08-04",19.5934,19.7414,19.5499,19.5847,10400.0],["2022-08-05",19.3149,19.6543,19.3149,19.6282,15400.0],["2022-08-08",19.4715,19.9155,19.4106,19.7936,21200.0],["2022-08-09",19.959,19.9677,19.6456,19.7501,19600.0],["2022-08-10",19.9242,19.9242,19.4802,19.5325,14600.0],["2022-08-11",19.5847,19.6978,19.4628,19.6108,11300.0],["2022-08-12",19.576,19.7675,19.4889,19.7675,25300.0],["2022-08-15",19.8458,19.9851,19.7675,19.9503,21700.0],["2022-08-16",19.8806,20.1244,19.8458,19.9329,23300.0],["2022-08-17",19.9938,20.0721,19.7588,19.9938,23300.0],["2022-08-18",19.9764,20.107,19.811,19.9938,21900.0],["2022-08-19",20.0286,20.0373,19.8023,19.9677,29400.0],["2022-08-22",19.9416,20.0199,19.811,19.959,18000.0],["2022-08-23",19.8632,20.046,19.8023,19.8197,13800.0],["2022-08-24",19.9416,19.9416,19.4715,19.6108,15300.0],["2022-08-25",19.6195,19.6195,19.428,19.6021,31300.0],["2022-08-26",19.5499,19.5847,19.3932,19.4193,13100.0],["2022-08-29",19.4193,19.428,19.193,19.2365,14100.0],["2022-08-30",19.1495,19.2887,19.1495,19.1843,19900.0],["2022-08-31",19.3584,19.3584,19.0624,19.1321,35000.0],["2022-09-01",19.2713,19.2887,18.9841,19.0798,18100.0],["2022-09-02",19.0711,19.28,18.9754,19.0711,31400.0],["2022-09-06",19.2278,19.2278,18.8971,18.9058,36300.0],["2022-09-07",18.9319,19.0537,18.723,18.9667,31900.0],["2022-09-08",18.9841,19.045,18.7578,18.8622,28600.0],["2022-09-09",18.8622,19.1321,18.7143,18.958,28200.0],["2022-09-12",18.958,19.0624,18.7404,18.81,18800.0],["2022-09-13",18.7143,18.8448,18.4009,18.4444,45100.0],["2022-09-14",18.6011,18.7143,18.3052,18.3661,33500.0],["2022-09-15",18.4357,18.4967,18.2703,18.3574,37100.0],["2022-09-16",18.2877,18.958,18.2616,18.9145,146000.0],["2022-09-19",18.8013,18.8013,18.2616,18.4967,28000.0],["2022-09-20",18.427,18.5663,18.34,18.5228,23000.0],["2022-09-21",18.5141,18.6881,18.279,18.2878,16900.0],["2022-09-22",18.2878,18.4531,18.1746,18.3139,23500.0],["2022-09-23",18.2616,18.2616,17.7046,17.8612,33400.0],["2022-09-26",17.7829,17.8961,17.4347,17.5566,31100.0],["2022-09-27",17.6262,17.6959,16.9386,17.0343,80300.0],["2022-09-28",16.9821,17.2432,16.7645,17.1214,44400.0],["2022-09-29",17.104,17.3564,16.66,16.7384,27900.0],["2022-09-30",16.8515,16.8777,16.6165,16.8254,45700.0],["2022-10-03",16.8428,17.0604,16.7993,16.9125,27800.0],["2022-10-04",17.043,17.9657,17.043,17.5305,53800.0],["2022-10-05",17.4688,17.5569,17.2132,17.2484,22700.0],["2022-10-06",17.2396,17.2396,17.0105,17.1339,27600.0],["2022-10-07",16.9928,17.1867,16.9488,17.0281,20000.0],["2022-10-10",17.1956,17.3366,17.1074,17.2308,14300.0],["2022-10-11",16.984,17.46,16.984,17.4071,22800.0],["2022-10-12",17.3895,17.5128,17.3189,17.4071,14300.0],["2022-10-13",17.2308,18.2091,17.2308,18.1651,39700.0],["2022-10-14",17.7068,18.1298,17.7068,17.8654,24700.0],["2022-10-17",18.0857,18.3413,17.9183,18.2973,39400.0],["2022-10-18",18.5176,18.7203,18.3413,18.4295,14300.0],["2022-10-19",18.3237,18.8437,18.1915,18.8261,23200.0],["2022-10-20",18.9054,18.9054,18.3413,18.4207,28600.0],["2022-10-21",18.5176,18.923,18.5176,18.8349,33700.0],["2022-10-24",18.8349,19.302,18.7556,19.2403,24100.0],["2022-10-25",19.3108,19.5929,19.1963,19.4166,28600.0],["2022-10-26",19.4431,19.6193,19.1346,19.4519,36000.0],["2022-10-27",19.5753,19.6634,19.4166,19.4166,20200.0],["2022-10-28",19.5136,19.7868,19.4959,19.637,29100.0],["2022-10-31",19.6369,19.7868,19.3549,19.6017,13800.0],["2022-11-01",19.6105,19.9895,19.4519,19.6193,22500.0],["2022-11-02",19.6546,20.2187,19.4695,19.9719,33600.0],["2022-11-03",19.822,19.9542,19.8132,19.8573,8900.0],["2022-11-04",19.9278,19.9278,19.4166,19.6105,13500.0],["2022-11-07",19.5841,19.8661,19.4254,19.5224,18600.0],["2022-11-08",19.4607,19.8661,19.4607,19.6898,17000.0],["2022-11-09",19.7163,20.0865,19.7075,19.9631,15900.0],["2022-11-10",20.2363,20.4214,20.0865,20.1834,24500.0],["2022-11-11",20.2892,20.2892,19.2932,19.4607,26100.0],["2022-11-14",19.54,20.2539,19.54,19.8749,24000.0],["2022-11-15",20.0688,20.298,20.0688,20.2187,22200.0],["2022-11-16",20.1305,20.2098,19.8485,19.8485,13600.0],["2022-11-17",19.8044,20.2451,19.7868,20.0512,19400.0],["2022-11-18",20.2627,20.2627,19.9807,20.1305,17400.0],["2022-11-21",19.9895,19.9895,18.121,18.1386,97000.0],["2022-11-22",18.2708,19.1698,18.2708,19.0376,53000.0],["2022-11-23",18.9759,19.2139,18.5529,18.7996,31300.0],["2022-11-25",18.9142,19.0376,18.7115,18.9671,26200.0],["2022-11-28",18.9759,19.4783,18.9142,19.161,45600.0],["2022-11-29",19.2932,19.4695,19.0553,19.3814,33500.0],["2022-11-30",19.5312,20.06,19.1963,19.8661,40900.0],["2022-12-01",20.0248,20.0248,19.6105,19.9631,29900.0],["2022-12-02",19.8749,20.2363,19.6193,20.1834,28000.0],["2022-12-05",20.2275,20.2275,19.637,19.7603,31700.0],["2022-12-06",20.0248,21.1088,20.0248,20.8885,84400.0],["2022-12-07",20.8797,21.1441,20.3068,21.056,44500.0],["2022-12-08",21.1617,21.2234,20.9855,21.2234,26000.0],["2022-12-09",21.1794,21.3733,21.1088,21.1529,28500.0],["2022-12-12",21.3027,21.3027,20.7299,21.0648,41100.0],["2022-12-13",21.3292,21.3909,21.1,21.241,35400.0],["2022-12-14",21.197,21.3997,21.0736,21.2146,31900.0],["2022-12-15",21.1441,21.1441,20.6329,20.6417,14700.0],["2022-12-16",20.4302,21.056,20.3597,20.9854,58500.0],["2022-12-19",21.056,21.3556,20.9414,21.1088,17800.0],["2022-12-20",21.1794,21.1794,20.9414,20.9414,14100.0],["2022-12-21",21.1529,21.2322,20.8973,21.056,17900.0],["2022-12-22",20.7299,20.7299,20.3949,20.5271,15500.0],["2022-12-23",20.5536,21.0031,20.2098,20.8621,20700.0],["2022-12-27",20.8621,21.0383,20.7563,20.9061,20700.0],["2022-12-28",20.9061,20.9061,20.5448,20.5448,14700.0],["2022-12-29",20.6241,20.8444,20.5448,20.7915,19400.0],["2022-12-30",20.7739,20.8973,20.4126,20.5271,16000.0],["2023-01-03",20.5712,20.9766,20.5359,20.7299,38500.0],["2023-01-04",20.7744,20.9437,20.2933,20.5784,26500.0],["2023-01-05",20.3824,20.3824,20.0974,20.2043,15100.0],["2023-01-06",20.2666,20.9704,20.2666,20.8724,23500.0],["2023-01-09",20.7299,20.8011,20.1686,20.2933,20700.0],["2023-01-10",20.5606,20.5606,20.2488,20.4804,16100.0],["2023-01-11",20.6497,20.9258,20.5339,20.8368,14200.0],["2023-01-12",20.8189,21.0595,20.7209,20.9437,18700.0],["2023-01-13",20.9793,21.3802,20.9793,21.0773,16800.0],["2023-01-17",21.0506,21.1931,20.6675,20.8902,14600.0],["2023-01-18",20.8546,20.8546,20.1775,20.3735,22000.0],["2023-01-19",20.3646,20.5161,20.133,20.1419,26500.0],["2023-01-20",20.3112,20.6675,20.1508,20.6675,21600.0],["2023-01-23",20.5784,20.8457,20.3735,20.4804,19400.0],["2023-01-24",20.4002,20.4448,20.1508,20.2399,9700.0],["2023-01-25",20.0974,20.4715,20.0974,20.4359,14700.0],["2023-01-26",20.4893,20.6853,20.1597,20.4626,18200.0],["2023-01-27",20.4002,20.614,20.2132,20.2933,15500.0],["2023-01-30",20.3379,20.4626,20.1241,20.3201,14600.0],["2023-01-31",20.4715,20.8457,20.3646,20.7209,25500.0],["2023-02-01",20.8189,21.0595,20.4626,20.8368,24500.0],["2023-02-02",20.9258,21.0862,20.6675,20.7744,16800.0],["2023-02-03",20.8011,20.9347,20.5339,20.6675,11700.0],["2023-02-06",20.5962,20.6586,20.5428,20.6051,8600.0],["2023-02-07",20.4893,20.6319,20.3735,20.4893,11300.0],["2023-02-08",20.2399,20.329,20.0974,20.1241,16400.0],["2023-02-09",20.2755,20.3201,19.9637,20.0261,23600.0],["2023-02-10",20.0439,20.0884,19.7945,19.8568,29700.0],["2023-02-13",19.8568,20.329,19.8568,20.2577,11300.0],["2023-02-14",20.1775,20.3112,20.0795,20.0884,14200.0],["2023-02-15",20.1597,20.5071,20.0884,20.4448,20800.0],["2023-02-16",20.4092,20.5428,20.3913,20.4626,18100.0],["2023-02-17",20.5161,20.623,20.2844,20.4537,20400.0],["2023-02-21",20.4715,20.4715,19.8212,19.8746,41300.0],["2023-02-22",19.8836,19.9637,19.7054,19.7499,23400.0],["2023-02-23",19.7945,19.9905,19.6965,19.8657,24500.0],["2023-02-24",19.741,19.9905,19.6698,19.8836,34500.0],["2023-02-27",20.0528,20.427,19.9192,20.0617,35800.0],["2023-02-28",20.035,20.1152,19.8034,19.8925,17800.0],["2023-03-01",19.9905,20.0974,19.7588,19.9726,20700.0],["2023-03-02",19.8479,20.2488,19.8479,20.0884,23000.0],["2023-03-03",19.9905,20.4181,19.9905,20.2577,16300.0],["2023-03-06",20.2577,20.4982,20.0528,20.2043,65800.0],["2023-03-07",20.4359,21.4514,20.4359,21.0684,54400.0],["2023-03-08",21.2109,21.2109,20.6764,20.9437,15400.0],["2023-03-09",20.8635,20.9793,20.7655,20.9169,15500.0],["2023-03-10",20.8991,20.8991,20.1241,20.4804,24400.0],["2023-03-13",20.5962,20.9169,20.2666,20.4715,39300.0],["2023-03-14",20.712,20.7922,20.2221,20.4091,22100.0],["2023-03-15",20.2399,20.7298,20.1419,20.6408,29000.0],["2023-03-16",20.5428,20.81,20.3112,20.6586,27100.0],["2023-03-17",20.5695,20.6675,20.1686,20.4002,61900.0],["2023-03-20",20.4359,20.6051,20.1954,20.4893,30300.0],["2023-03-21",20.5962,20.5962,20.2666,20.4448,24900.0],["2023-03-22",20.4982,20.5071,20.1686,20.1953,19600.0],["2023-03-23",20.2221,20.4626,19.8034,19.9726,58100.0],["2023-03-24",19.8212,20.3735,19.8212,20.3557,29800.0],["2023-03-27",20.4893,20.4893,20.231,20.3379,29200.0],["2023-03-28",20.2666,20.525,20.0884,20.3557,23100.0],["2023-03-29",20.3824,20.4893,20.1686,20.4448,17200.0],["2023-03-30",20.4002,20.5695,20.1241,20.2399,16800.0],["2023-03-31",20.3468,20.5339,20.2488,20.3824,23100.0],["2023-04-03",20.4092,20.6675,20.3023,20.4893,31700.0],["2023-04-04",20.4626,20.4715,20.0706,20.2043,21800.0],["2023-04-05",20.2853,20.3664,20.0511,20.1052,17100.0],["2023-04-06",20.0421,20.1682,19.8259,19.871,17300.0],["2023-04-10",19.871,19.961,19.8169,19.8439,21100.0],["2023-04-11",19.8439,19.862,19.6638,19.7719,29000.0],["2023-04-12",19.7989,19.862,19.4566,19.5377,21700.0],["2023-04-13",19.4926,19.8439,19.3936,19.7539,20100.0],["2023-04-14",19.7539,19.8169,19.3215,19.5467,21000.0],["2023-04-17",19.6368,20.0601,19.5827,19.7629,35200.0],["2023-04-18",19.88,20.0691,19.5467,19.6728,19100.0],["2023-04-19",19.7719,19.7719,19.5017,19.6368,11500.0],["2023-04-20",19.7178,19.907,19.6097,19.88,10300.0],["2023-04-21",19.8079,19.925,19.7268,19.8349,17800.0],["2023-04-24",19.7809,20.2493,19.7809,20.1412,10100.0],["2023-04-25",20.1052,20.2133,19.853,19.925,13400.0],["2023-04-26",19.8349,19.844,19.6188,19.7359,16300.0],["2023-04-27",19.7178,19.952,19.4566,19.916,16900.0],["2023-04-28",19.925,20.0872,19.6007,19.7178,17300.0],["2023-05-01",19.862,19.862,19.4296,19.5467,16600.0],["2023-05-02",19.4836,19.5737,19.3575,19.4836,20000.0],["2023-05-03",19.4296,19.7539,19.4296,19.4656,23300.0],["2023-05-04",19.3846,19.4116,18.9252,19.2675,37800.0],["2023-05-05",19.3665,19.5557,19.2224,19.4746,24300.0],["2023-05-08",19.4206,19.4206,18.9522,19.0333,28000.0],["2023-05-09",19.0423,19.1053,18.745,18.9071,25900.0],["2023-05-10",19.0513,19.0693,18.6009,18.9522,27800.0],["2023-05-11",18.9612,18.9612,18.6639,18.727,11400.0],["2023-05-12",18.8351,19.0783,18.7,19.0423,18000.0],["2023-05-15",18.9252,18.9702,18.7,18.745,9500.0],["2023-05-16",18.5378,18.8981,18.2406,18.6459,17300.0],["2023-05-17",18.6189,19.1413,18.5649,19.0513,25300.0],["2023-05-18",18.9882,19.1684,18.754,19.0062,14500.0],["2023-05-19",19.0333,19.0333,18.5468,18.7,21200.0],["2023-05-22",18.7,19.0242,18.7,18.9071,18100.0],["2023-05-23",18.9612,19.1954,18.5198,18.9882,14800.0],["2023-05-24",19.0242,19.1954,18.727,18.8711,16300.0],["2023-05-25",18.8081,19.0873,18.745,18.8351,18100.0],["2023-05-26",18.8171,19.1323,18.79,18.9612,16400.0],["2023-05-30",18.8171,18.8171,18.4568,18.5108,28900.0],["2023-05-31",18.5649,18.8981,18.5468,18.7,15600.0],["2023-06-01",18.5108,18.6009,18.3216,18.3937,21000.0],["2023-06-02",18.5739,19.1233,18.5739,19.1233,19200.0],["2023-06-05",19.1323,19.1323,18.6099,18.6549,13500.0],["2023-06-06",18.9162,20.0331,18.8081,19.88,33800.0],["2023-06-07",20.0331,20.2133,19.943,19.961,29600.0],["2023-06-08",20.0511,20.1952,19.7449,20.0061,13800.0],["2023-06-09",20.0691,20.1862,19.6638,20.0421,23800.0],["2023-06-12",20.0962,20.6276,20.0962,20.4024,31000.0],["2023-06-13",20.4925,20.6727,20.0962,20.2313,35800.0],["2023-06-14",20.0691,20.4835,19.8349,20.1862,30700.0],["2023-06-15",20.1232,20.4925,20.1232,20.4925,15600.0],["2023-06-16",20.6366,20.6366,19.9791,20.0241,35700.0],["2023-06-20",20.0061,20.3574,19.8169,20.0781,16600.0],["2023-06-21",20.0872,20.2853,20.0872,20.2133,22000.0],["2023-06-22",20.2673,20.3844,20.1952,20.3214,15500.0],["2023-06-23",20.1772,20.4385,19.6998,19.8079,74100.0],["2023-06-26",19.925,20.1322,19.907,19.943,14500.0],["2023-06-27",19.925,20.0691,19.8349,19.8349,14800.0],["2023-06-28",19.907,19.916,19.4386,19.8259,24500.0],["2023-06-29",19.9701,20.2943,19.9701,20.2493,20400.0],["2023-06-30",20.2673,20.6366,20.2673,20.5556,20100.0],["2023-07-03",20.5736,20.7177,20.2763,20.5285,11600.0],["2023-07-05",20.4739,20.7107,20.2462,20.4192,30000.0],["2023-07-06",20.2644,20.4648,20.0823,20.4101,29300.0],["2023-07-07",20.4921,21.0203,20.4921,20.7471,64900.0],["2023-07-10",20.5012,21.0386,20.5012,20.7653,15300.0],["2023-07-11",20.7653,21.1934,20.7653,21.1023,20700.0],["2023-07-12",21.2754,21.3391,20.9475,21.0568,21100.0],["2023-07-13",21.1114,21.2662,20.8746,20.8746,15500.0],["2023-07-14",20.8564,21.1752,20.5012,20.9839,26900.0],["2023-07-17",21.0021,21.3846,20.9202,20.9475,47600.0],["2023-07-18",20.9566,21.248,20.9019,21.0477,22400.0],["2023-07-19",21.0841,21.2754,21.0112,21.2207,18300.0],["2023-07-20",21.2936,21.5759,21.2207,21.5759,21200.0],["2023-07-21",21.5759,21.5759,21.2298,21.2298,20400.0],["2023-07-24",21.3391,21.7398,21.3391,21.6214,34300.0],["2023-07-25",21.6852,21.6852,21.2571,21.4029,22500.0],["2023-07-26",21.5122,21.84,21.3482,21.5122,33200.0],["2023-07-27",21.6306,21.7034,21.0841,21.2116,36800.0],["2023-07-28",21.2298,21.4302,21.0841,21.2389,26100.0],["2023-07-31",21.2845,21.4484,21.1387,21.2025,27500.0],["2023-08-01",21.2298,21.8673,21.1752,21.8582,36800.0],["2023-08-02",21.7398,22.2043,21.4484,21.8309,39600.0],["2023-08-03",21.9493,22.0768,21.7945,21.9402,23700.0],["2023-08-04",21.922,22.1041,21.8127,21.8674,33300.0],["2023-08-07",21.9857,22.6415,21.9857,22.1952,40600.0],["2023-08-08",22.1952,22.2863,22.0404,22.1952,21100.0],["2023-08-09",22.0677,22.1406,21.5213,21.7307,26400.0],["2023-08-10",21.8765,21.8765,21.6761,21.7854,13600.0],["2023-08-11",21.8582,22.1588,21.8582,22.095,16400.0],["2023-08-14",22.095,22.095,21.6852,21.7672,21900.0],["2023-08-15",21.6943,21.7034,21.2571,21.4666,29500.0],["2023-08-16",21.7307,21.7945,21.6306,21.6579,13900.0],["2023-08-17",21.667,21.667,21.4302,21.4939,14000.0],["2023-08-18",21.4211,21.7763,21.4211,21.6852,12700.0],["2023-08-21",21.7945,21.7945,21.3482,21.3755,19200.0],["2023-08-22",21.4939,21.4939,20.7107,20.7289,20100.0],["2023-08-23",20.7927,21.2298,20.7744,21.1023,19200.0],["2023-08-24",20.9657,21.2389,20.7927,21.0841,11800.0],["2023-08-25",21.1296,21.3027,20.8837,21.1843,16200.0],["2023-08-28",21.2025,21.2025,20.8473,20.8746,14700.0],["2023-08-29",20.9748,20.9748,20.565,20.7653,11200.0],["2023-08-30",20.7198,20.993,20.6925,20.8018,10800.0],["2023-08-31",20.7926,20.8473,20.5194,20.5376,14300.0],["2023-09-01",20.565,20.6743,20.2553,20.4284,16300.0],["2023-09-05",20.3099,20.3191,19.9274,19.9821,23300.0],["2023-09-06",20.0458,20.1278,19.8546,19.9183,28200.0],["2023-09-07",19.9183,20.2644,19.8728,20.1551,83600.0],["2023-09-08",20.1005,20.7471,20.1005,20.4466,28400.0],["2023-09-11",20.401,20.4648,20.2371,20.3008,25700.0],["2023-09-12",20.2462,20.6287,20.2371,20.4648,19700.0],["2023-09-13",20.5012,20.6287,20.1278,20.1642,25300.0],["2023-09-14",20.4648,20.5467,20.1824,20.3464,29700.0],["2023-09-15",20.3373,20.6196,20.146,20.5832,76600.0],["2023-09-18",20.5832,20.8018,20.4921,20.6743,18200.0],["2023-09-19",20.7744,20.9475,20.5467,20.5467,30000.0],["2023-09-20",20.7016,20.7927,20.5832,20.6651,14800.0],["2023-09-21",20.656,21.1479,20.6378,20.9475,28000.0],["2023-09-22",20.8746,20.9475,20.5832,20.5923,20600.0],["2023-09-25",20.6196,20.9566,20.6196,20.7289,10800.0],["2023-09-26",20.7562,20.7562,20.3919,20.4921,12100.0],["2023-09-27",20.5285,20.5923,20.4192,20.5467,12400.0],["2023-09-28",20.6469,20.9475,20.5376,20.6105,14300.0],["2023-09-29",20.6105,20.9019,20.5285,20.6196,20900.0],["2023-10-02",20.6378,20.6743,20.4283,20.6469,25800.0],["2023-10-03",20.8291,21.0477,20.7198,20.8746,36100.0],["2023-10-04",20.8378,22.4676,20.8378,22.3295,54600.0],["2023-10-05",22.1637,22.3755,21.9796,22.3111,50200.0],["2023-10-06",21.8046,22.265,21.6665,21.9704,39200.0],["2023-10-09",22.0348,22.0348,21.5008,21.9059,19700.0],["2023-10-10",21.9059,21.9888,21.8046,21.9151,15200.0],["2023-10-11",21.6849,21.952,21.6849,21.8691,14100.0],["2023-10-12",21.9428,22.1453,21.8231,22.0901,19200.0],["2023-10-13",22.1914,22.1914,22.0164,22.0348,16400.0],["2023-10-16",21.9704,22.0993,21.7494,21.7954,18300.0],["2023-10-17",21.9059,22.0993,21.5192,21.7954,15500.0],["2023-10-18",21.7678,22.1453,21.7678,22.0348,25600.0],["2023-10-19",22.1269,22.5965,22.0901,22.4676,67800.0],["2023-10-20",22.486,22.6057,22.2835,22.2835,34700.0],["2023-10-23",22.1453,22.7254,22.1453,22.486,32200.0],["2023-10-24",22.4952,22.6334,21.9428,22.3111,43900.0],["2023-10-25",22.4124,22.5044,22.1822,22.3019,24500.0],["2023-10-26",22.2835,22.6334,21.952,22.3479,31100.0],["2023-10-27",22.2742,22.7439,21.7402,22.1361,23000.0],["2023-10-30",22.0717,22.6057,22.0717,22.4216,27400.0],["2023-10-31",22.5781,22.6057,22.2927,22.5321,21000.0],["2023-11-01",22.3295,22.3479,22.1637,22.3019,19900.0],["2023-11-02",22.2466,22.4584,22.1269,22.3755,17900.0],["2023-11-03",22.4308,22.6057,22.3571,22.5413,31800.0],["2023-11-06",22.5413,22.5965,22.1177,22.2558,25200.0],["2023-11-07",22.1269,22.265,22.1085,22.1914,13000.0],["2023-11-08",22.1085,22.1085,21.7033,21.8138,33400.0],["2023-11-09",21.952,22.0993,21.6297,21.9151,42700.0],["2023-11-10",21.8415,22.219,21.7586,22.1177,22700.0],["2023-11-13",22.1545,22.4492,22.1361,22.2742,22500.0],["2023-11-14",22.4216,22.8175,22.3939,22.8175,38200.0],["2023-11-15",22.7162,22.9004,22.3571,22.4952,38000.0],["2023-11-16",22.5321,22.5321,22.0809,22.1637,15400.0],["2023-11-17",22.2282,22.2282,22.0164,22.0717,28700.0],["2023-11-20",22.1914,22.6518,22.0809,22.486,30700.0],["2023-11-21",22.5321,22.6978,22.2466,22.5044,19000.0],["2023-11-22",22.4216,22.7715,22.4216,22.5873,20500.0],["2023-11-24",22.661,22.8728,22.5597,22.7162,18300.0],["2023-11-27",22.5965,22.7899,22.4952,22.6978,29000.0],["2023-11-28",22.6057,22.9464,22.6057,22.8912,23800.0],["2023-11-29",22.8636,23.0201,22.6518,22.9188,28100.0],["2023-11-30",23.0201,23.2503,23.0017,23.1674,13300.0],["2023-12-01",23.2687,23.9685,23.2687,23.8764,42800.0],["2023-12-04",23.8856,24.5486,23.7659,24.1987,35600.0],["2023-12-05",24.3553,24.5302,23.3332,23.5265,36500.0],["2023-12-06",23.6647,23.9685,23.1122,23.1398,41600.0],["2023-12-07",23.0385,23.2595,22.7899,23.1766,38800.0],["2023-12-08",23.1766,23.2503,22.8728,23.0846,24600.0],["2023-12-11",23.0938,23.5173,22.7899,23.1306,42600.0],["2023-12-12",23.2503,23.2503,22.6886,23.0938,31900.0],["2023-12-13",23.0938,23.7567,22.9096,23.6739,59200.0],["2023-12-14",23.7844,23.8304,22.8175,23.0293,43200.0],["2023-12-15",23.2871,23.4621,22.8451,22.9648,55400.0],["2023-12-18",22.8543,22.928,22.486,22.8728,39200.0],["2023-12-19",23.0017,23.2595,22.9004,23.1582,29500.0],["2023-12-20",23.0753,23.7659,23.0753,23.2963,22900.0],["2023-12-21",23.3516,23.5265,23.0938,23.3424,23600.0],["2023-12-22",23.4529,23.5726,23.2043,23.4068,41600.0],["2023-12-26",23.4805,23.8672,23.4805,23.7199,22300.0],["2023-12-27",23.7383,23.8212,23.4345,23.6278,21200.0],["2023-12-28",23.6278,23.858,23.4805,23.7567,22400.0],["2023-12-29",23.7567,24.3,23.7383,24.1527,39800.0],["2024-01-02",24.3276,24.8525,24.1619,24.4197,40400.0],["2024-01-03",24.4011,24.6335,24.1873,24.1873,33500.0],["2024-01-04",24.3453,24.3546,23.7504,23.8992,33300.0],["2024-01-05",23.9363,24.1316,23.7504,23.8341,45200.0],["2024-01-08",23.8341,23.9085,23.5552,23.7783,20700.0],["2024-01-09",23.5924,23.6668,23.4437,23.518,17200.0],["2024-01-10",23.453,23.4716,23.3042,23.453,23700.0],["2024-01-11",23.5645,23.8248,23.2206,23.4437,28300.0],["2024-01-12",23.6203,23.6203,23.3042,23.4437,16700.0],["2024-01-16",23.4437,23.8062,23.4437,23.6854,22300.0],["2024-01-17",23.7039,24.0572,23.7039,23.9642,18900.0],["2024-01-18",23.9178,23.927,23.6761,23.7783,19400.0],["2024-01-19",23.9085,23.9177,23.7039,23.8992,15800.0],["2024-01-22",23.9363,24.3268,23.8992,24.2431,40800.0],["2024-01-23",24.3825,24.429,24.2431,24.2803,24900.0],["2024-01-24",24.2617,24.7172,24.2245,24.4476,16700.0],["2024-01-25",24.4662,24.6056,24.2617,24.6056,29800.0],["2024-01-26",24.7265,24.7265,24.1687,24.3082,17900.0],["2024-01-29",24.3082,24.3268,24.1037,24.2803,24500.0],["2024-01-30",24.1037,24.1873,23.862,24.1873,27000.0],["2024-01-31",24.0572,24.113,23.6389,23.6389,16700.0],["2024-02-01",23.5831,23.8155,23.3786,23.6761,15300.0],["2024-02-02",23.6761,23.862,23.5831,23.6482,16100.0],["2024-02-05",23.2949,23.6389,23.2392,23.5087,28600.0],["2024-02-06",23.8155,23.8155,23.36,23.5459,15300.0],["2024-02-07",23.5459,23.5459,23.2485,23.2485,14900.0],["2024-02-08",23.4065,23.7225,23.3693,23.5459,10000.0],["2024-02-09",23.3786,23.927,23.3786,23.6389,14700.0],["2024-02-12",23.769,24.2245,23.611,23.8899,28100.0],["2024-02-13",23.5645,23.5738,23.1741,23.3414,28000.0],["2024-02-14",23.3414,23.6854,23.0625,23.6854,26600.0],["2024-02-15",23.6017,24.1873,23.6017,24.1873,17600.0],["2024-02-16",24.178,24.2803,24.0665,24.0851,15400.0],["2024-02-20",23.9642,24.1594,23.8062,23.8062,15500.0],["2024-02-21",23.8341,23.8899,23.453,23.5087,17000.0],["2024-02-22",23.5552,23.6482,23.3414,23.6482,19700.0],["2024-02-23",23.7039,24.1408,23.6389,24.02,9800.0],["2024-02-26",23.9085,24.3918,23.704,24.1873,19000.0],["2024-02-27",24.1223,24.9031,24.1223,24.8101,24600.0],["2024-02-28",24.8845,25.0239,24.7822,24.8194,33200.0],["2024-02-29",25.0053,25.6467,24.996,25.4237,28800.0],["2024-03-01",25.3772,25.3772,24.1687,24.3732,35300.0],["2024-03-04",24.178,24.7822,24.1687,24.4569,25700.0],["2024-03-05",25.3586,25.3586,24.4476,24.4476,14500.0],["2024-03-06",24.4476,24.7544,24.4476,24.6056,12300.0],["2024-03-07",24.587,24.7265,24.587,24.6707,9700.0],["2024-03-08",24.8008,24.9682,24.773,24.8659,12200.0],["2024-03-11",24.9682,25.591,24.9682,25.5259,59000.0],["2024-03-12",25.6374,25.9349,25.5259,25.7025,19700.0],["2024-03-13",25.6653,25.8512,25.5817,25.6932,14700.0],["2024-03-14",25.7769,25.9163,25.2935,25.3865,17700.0],["2024-03-15",25.2284,25.8977,25.2284,25.6374,41900.0],["2024-03-18",25.6003,25.7211,25.4236,25.5631,14500.0],["2024-03-19",25.5631,25.9628,25.2099,25.2191,13800.0],["2024-03-20",25.0704,26.0279,25.0704,25.9442,20300.0],["2024-03-21",25.8605,26.6414,25.8605,26.409,23900.0],["2024-03-22",26.6321,26.6321,25.842,26.1022,16500.0],["2024-03-25",26.2603,26.3625,26.0279,26.0836,9400.0],["2024-03-26",26.2231,26.2881,25.656,25.7211,14300.0],["2024-03-27",25.7676,26.4555,25.6096,26.0372,20100.0],["2024-03-28",26.2417,26.6693,26.1487,26.5949,40400.0],["2024-04-01",26.6693,27.3107,26.0929,26.316,29100.0],["2024-04-02",26.316,26.567,26.0186,26.0372,25600.0],["2024-04-03",26.1497,26.4123,26.0653,26.2435,21000.0],["2024-04-04",26.4968,26.7312,26.0841,26.5624,18000.0],["2024-04-05",26.3936,26.4123,26.1872,26.3092,13800.0],["2024-04-08",26.4592,26.5061,26.281,26.5061,12600.0],["2024-04-09",26.4499,26.5999,26.3373,26.403,14600.0],["2024-04-10",26.5812,26.5812,25.8121,26.2529,24100.0],["2024-04-11",26.2341,26.6374,25.9059,26.5249,21700.0],["2024-04-12",26.5249,26.5249,25.9527,26.1403,12700.0],["2024-04-15",26.131,26.2623,25.7558,25.7745,22800.0],["2024-04-16",25.7933,26.1122,25.5213,25.6057,23700.0],["2024-04-17",25.8871,25.8871,25.4744,25.4744,11800.0],["2024-04-18",25.4744,25.8683,25.2868,25.3243,26100.0],["2024-04-19",25.3243,25.8402,25.0992,25.8402,21200.0],["2024-04-22",25.8402,25.9809,25.5119,25.5119,16600.0],["2024-04-23",25.6526,25.9527,25.193,25.6338,20100.0],["2024-04-24",25.6526,25.9621,25.3712,25.9527,20900.0],["2024-04-25",25.9059,26.206,25.5682,25.8121,22100.0],["2024-04-26",25.9152,25.934,25.4744,25.6995,25300.0],["2024-04-29",25.7089,26.2623,25.7089,26.2529,19000.0],["2024-04-30",26.1216,26.3279,26.0372,26.2341,16200.0],["2024-05-01",26.3561,26.9001,26.3092,26.5624,19800.0],["2024-05-02",26.5718,27.0126,26.1216,26.7031,26900.0],["2024-05-03",26.5624,26.9657,26.4592,26.9657,18200.0],["2024-05-06",26.9563,27.2471,26.5812,27.1908,23500.0],["2024-05-07",27.294,27.7911,27.294,27.6223,16600.0],["2024-05-08",27.6223,27.7817,27.4347,27.4816,28600.0],["2024-05-09",27.6504,27.9599,27.6504,27.9599,19800.0],["2024-05-10",27.9599,28.1381,27.8192,27.9037,25000.0],["2024-05-13",28.1288,28.3726,27.9506,27.9787,24400.0],["2024-05-14",27.9506,28.4664,27.7254,28.4008,27000.0],["2024-05-15",28.6259,28.7478,27.9787,28.2319,28900.0],["2024-05-16",28.3445,28.9917,28.3445,28.9073,31100.0],["2024-05-17",29.0761,29.0761,28.5321,28.729,17800.0],["2024-05-20",28.8322,28.8322,27.9412,28.11,22300.0],["2024-05-21",28.11,28.1475,27.6035,28.0256,21000.0],["2024-05-22",27.8755,28.1569,27.6973,28.1194,21000.0],["2024-05-23",28.2319,28.4101,27.9037,28.4101,43600.0],["2024-05-24",28.457,28.8979,28.457,28.8791,18100.0],["2024-05-28",28.9073,29.0104,28.4008,28.7759,29700.0],["2024-05-29",28.6071,28.7572,28.1194,28.3351,33500.0],["2024-05-30",28.5039,29.0198,28.3726,28.7103,18200.0],["2024-05-31",28.8135,28.9541,28.0725,28.5133,38000.0],["2024-06-03",28.5508,28.7103,28.0725,28.382,24800.0],["2024-06-04",28.5227,28.5227,25.8496,26.0278,50700.0],["2024-06-05",26.0278,26.7406,24.5552,25.8214,36300.0],["2024-06-06",25.4369,25.7933,24.8835,25.3525,37600.0],["2024-06-07",25.193,25.7558,24.9492,25.2118,29300.0],["2024-06-10",25.1367,25.1367,24.5552,24.9867,31900.0],["2024-06-11",24.8647,25.4181,24.8647,25.3243,18600.0],["2024-06-12",25.5025,25.7558,25.0148,25.2493,28700.0],["2024-06-13",25.2774,25.4275,25.0429,25.4087,25500.0],["2024-06-14",25.5025,25.5025,24.649,24.7897,26900.0],["2024-06-17",24.5458,24.5646,23.9456,24.5365,24500.0],["2024-06-18",24.3676,24.5083,23.9456,23.9737,28400.0],["2024-06-20",24.0018,24.18,23.364,23.4016,21100.0],["2024-06-21",23.3922,23.6642,23.2515,23.5798,62500.0],["2024-06-24",23.6736,23.8236,23.4485,23.4672,16900.0],["2024-06-25",23.4578,23.6829,23.0451,23.3265,37500.0],["2024-06-26",23.4672,24.0956,23.3265,23.9737,24300.0],["2024-06-27",24.0956,24.3583,24.0487,24.3583,19300.0],["2024-06-28",24.4052,24.8929,24.0863,24.7709,146100.0],["2024-07-01",24.8085,24.8178,24.105,24.6115,24300.0],["2024-07-02",24.7522,24.7522,24.4708,24.6021,14600.0],["2024-07-03",24.3938,25.0851,24.3938,25.0851,20100.0],["2024-07-05",24.8673,24.8673,23.5794,23.8445,46100.0],["2024-07-08",24.0624,24.4601,24.0624,24.4601,11100.0],["2024-07-09",24.4885,24.4979,24.0339,24.0718,14400.0],["2024-07-10",24.0908,24.5169,24.0908,24.5169,10400.0],["2024-07-11",24.7252,25.5112,24.7252,25.4923,33100.0],["2024-07-12",25.568,26.0699,25.104,25.265,21600.0],["2024-07-15",25.3407,25.4828,24.9904,25.0188,27300.0],["2024-07-16",25.4354,25.6911,25.2082,25.6343,33800.0],["2024-07-17",25.6343,26.2593,25.4923,26.032,42000.0],["2024-07-18",25.7195,26.5245,25.7195,26.354,20500.0],["2024-07-19",26.515,26.515,25.5301,25.6154,19400.0],["2024-07-22",25.8237,26.3351,25.568,26.0415,24900.0],["2024-07-23",25.7953,27.2157,25.7953,27.0926,36600.0],["2024-07-24",26.9506,27.9165,26.9506,27.8123,41400.0],["2024-07-25",27.9354,28.7214,27.9354,28.5225,34600.0],["2024-07-26",28.7688,29.1665,28.5415,28.9392,49400.0],["2024-07-29",28.9392,28.9392,28.1248,28.2574,31700.0],["2024-07-30",28.3142,28.8729,28.2574,28.8729,18800.0],["2024-07-31",28.854,30.3028,28.854,29.9998,45400.0],["2024-08-01",29.9998,30.3028,29.2328,29.6778,37700.0],["2024-08-02",28.996,29.4885,28.1154,28.1154,32100.0],["2024-08-05",27.6892,27.6892,26.1078,26.4108,36000.0],["2024-08-06",26.515,26.6665,24.9714,25.1419,40000.0],["2024-08-07",25.3692,26.212,25.2082,25.6343,24200.0],["2024-08-08",25.6817,26.354,25.6817,26.3351,19800.0],["2024-08-09",26.515,26.6665,25.8237,26.5907,25700.0],["2024-08-12",26.8654,27.0263,26.5718,26.5907,20000.0],["2024-08-13",26.8654,26.8654,26.2972,26.7517,13100.0],["2024-08-14",26.9032,26.9032,26.2498,26.4582,11500.0],["2024-08-15",26.9127,27.0737,26.212,26.7517,14800.0],["2024-08-16",26.818,27.1968,26.7233,27.0642,47200.0],["2024-08-19",27.6892,28.5699,27.6892,28.1911,41500.0],["2024-08-20",28.6835,28.6835,27.9638,28.0775,27300.0],["2024-08-21",28.4184,29.0718,28.3616,28.9013,22400.0],["2024-08-22",29.318,29.318,28.2953,28.6078,26900.0],["2024-08-23",28.7972,29.9619,28.7972,29.7725,36100.0],["2024-08-26",29.9998,30.3028,29.782,29.8767,29000.0],["2024-08-27",29.9525,30.3028,29.7252,30.2934,24100.0],["2024-08-28",30.3028,30.3123,29.6305,30.3028,25500.0],["2024-08-29",30.3028,30.3028,29.8294,30.3028,34000.0],["2024-08-30",30.3028,30.4449,30.1419,30.4449,22400.0],["2024-09-03",30.4449,30.7006,30.0661,30.5017,26900.0],["2024-09-04",30.7006,30.7669,30.0945,30.4449,28100.0],["2024-09-05",30.4449,30.4638,29.7725,29.8956,23600.0],["2024-09-06",29.8767,30.0756,29.4885,29.8672,21600.0],["2024-09-09",29.9146,30.3123,29.8578,29.9146,22200.0],["2024-09-10",30.104,30.3028,29.5926,30.3028,14400.0],["2024-09-11",30.4165,30.4165,29.4979,29.9241,18200.0],["2024-09-12",30.1797,30.3975,29.6968,30.3312,18500.0],["2024-09-13",30.4638,31.2309,30.4638,31.0699,26300.0],["2024-09-16",31.2403,31.3445,30.8994,31.193,26800.0],["2024-09-17",31.4297,31.7233,31.0225,31.174,21700.0],["2024-09-18",31.1456,31.4392,30.8142,30.8142,27600.0],["2024-09-19",31.193,31.515,31.0415,31.515,15800.0],["2024-09-20",30.9752,31.3445,30.4354,30.5206,63100.0],["2024-09-23",30.549,30.6343,29.64,30.2365,24900.0],["2024-09-24",30.4544,30.4544,29.621,29.7725,23200.0],["2024-09-25",29.7157,30.0945,29.4127,29.5737,18900.0],["2024-09-26",29.9051,30.0377,29.5547,29.7441,21700.0],["2024-09-27",29.9809,30.1134,29.7725,29.9903,15000.0],["2024-09-30",30.0472,30.104,29.6494,30.104,11900.0],["2024-10-01",29.6968,29.8956,29.1949,29.6021,19400.0],["2024-10-02",29.6021,29.6778,29.3559,29.4411,14900.0],["2024-10-03",29.5557,29.5557,28.3433,28.6583,24800.0],["2024-10-04",28.9733,28.9733,28.4196,28.6297,15200.0],["2024-10-07",28.4483,28.4483,27.9805,27.9996,15600.0],["2024-10-08",28.6297,29.7848,28.1619,29.7848,36800.0],["2024-10-09",29.7848,30.0043,28.706,28.706,19900.0],["2024-10-10",28.8301,29.3934,28.3242,29.1833,20800.0],["2024-10-11",29.3265,29.5366,29.107,29.3647,10700.0],["2024-10-14",29.4316,29.4411,28.8301,28.8588,17900.0],["2024-10-15",28.7729,29.7943,28.4005,29.212,14300.0],["2024-10-16",29.4316,30.0139,29.1452,29.4793,22800.0],["2024-10-17",29.317,29.5843,28.4578,29.5843,20900.0],["2024-10-18",29.1643,29.212,28.7538,28.8397,26800.0],["2024-10-21",29.0592,29.0974,28.2573,28.3528,18800.0],["2024-10-22",28.1523,28.5915,27.7609,28.4292,34600.0],["2024-10-23",28.5342,29.0783,28.1619,29.0497,28000.0],["2024-10-24",29.0402,29.0402,28.286,28.4483,27000.0],["2024-10-25",28.5628,28.897,28.181,28.4387,41800.0],["2024-10-28",28.4387,29.0688,28.1428,28.5056,31900.0],["2024-10-29",28.2478,28.2478,27.5318,27.6464,25500.0],["2024-10-30",27.6177,27.7132,27.045,27.0736,20300.0],["2024-10-31",27.1213,27.9805,27.1213,27.2454,31200.0],["2024-11-01",27.3123,27.4841,27.1213,27.4077,26100.0],["2024-11-04",27.1786,27.9805,27.1786,27.6941,31400.0],["2024-11-05",27.4841,28.0091,27.4841,27.9614,31600.0],["2024-11-06",29.107,31.9804,29.107,31.7609,62000.0],["2024-11-07",31.9709,32.095,30.8635,31.1595,24500.0],["2024-11-08",30.9685,31.8754,30.7871,31.4745,19100.0],["2024-11-11",31.7513,31.9995,31.4172,31.6272,20100.0],["2024-11-12",31.9327,32.4482,31.7036,31.8086,34000.0],["2024-11-13",31.9232,32.0377,31.1881,31.2931,15800.0],["2024-11-14",31.5031,31.5604,31.0831,31.5509,26700.0],["2024-11-15",31.7322,31.7322,30.9972,31.1881,27000.0],["2024-11-18",31.1881,31.4172,29.8325,29.8516,36500.0],["2024-11-19",29.7657,29.8039,29.0783,29.3265,27800.0],["2024-11-20",29.2788,29.5938,28.6869,29.5938,23000.0],["2024-11-21",29.8516,30.4721,29.8516,30.4721,13100.0],["2024-11-22",30.4721,31.0735,30.1857,30.9112,20200.0],["2024-11-25",31.0353,31.5413,30.8826,30.9399,17700.0],["2024-11-26",30.854,30.9685,30.6344,30.8158,9500.0],["2024-11-27",30.6917,31.2836,30.1953,30.6153,54100.0],["2024-11-29",30.5676,31.4745,30.5294,30.9017,13500.0],["2024-12-02",30.7871,31.2931,30.1762,30.4626,71100.0],["2024-12-03",30.5485,30.5485,29.3934,30.0616,23300.0],["2024-12-04",30.1762,30.1762,29.0974,29.9948,23400.0],["2024-12-05",29.5557,29.9566,29.3075,29.8516,20300.0],["2024-12-06",30.033,30.033,29.1356,29.527,23700.0],["2024-12-09",29.4029,29.8611,29.0402,29.1165,79000.0],["2024-12-10",29.1356,30.3289,28.8588,29.9948,53300.0],["2024-12-11",30.348,31.3504,30.2048,30.8349,54200.0],["2024-12-12",30.9876,31.9041,30.9876,31.3981,25900.0],["2024-12-13",31.675,32.1714,30.9876,31.1213,26900.0],["2024-12-16",31.1594,31.5699,31.0926,31.4363,18400.0],["2024-12-17",31.4554,31.7418,31.0926,31.6177,19100.0],["2024-12-18",31.5604,32.1141,30.5389,30.5867,34800.0],["2024-12-19",30.6153,31.1213,30.3766,30.8062,19500.0],["2024-12-20",30.4148,31.2454,30.4148,31.0067,38800.0],["2024-12-23",30.9303,30.9303,29.823,30.0234,18300.0],["2024-12-24",29.8516,30.3766,29.8516,30.3766,10300.0],["2024-12-26",30.1762,30.6249,29.9375,30.5962,13400.0],["2024-12-27",30.3194,30.3862,29.8421,30.1094,13200.0],["2024-12-30",30.0139,30.3671,29.8993,30.138,16500.0],["2024-12-31",30.4148,30.7299,30.2239,30.4435,14600.0],["2025-01-02",30.8476,30.8476,29.9912,30.2222,21700.0],["2025-01-03",30.2222,30.2607,29.7507,30.2125,13400.0],["2025-01-06",30.2895,30.3761,29.2215,29.4524,19900.0],["2025-01-07",29.337,30.1067,28.9617,29.2311,21700.0],["2025-01-08",28.9425,31.7617,28.5191,31.2806,116600.0],["2025-01-10",31.2709,31.2709,29.9335,30.2991,37600.0],["2025-01-13",30.049,30.7321,29.9143,30.6359,29100.0],["2025-01-14",30.6359,30.8476,30.0586,30.1741,35100.0],["2025-01-15",30.6936,31.1555,30.5974,30.9534,21100.0],["2025-01-16",30.9631,31.2132,30.6936,31.2132,19000.0],["2025-01-17",31.194,31.194,30.7129,30.838,39600.0],["2025-01-21",30.8861,31.752,30.8861,31.4441,25500.0],["2025-01-22",31.4441,31.9733,31.0881,31.2132,28200.0],["2025-01-23",31.1651,31.9252,30.9727,31.8386,26500.0],["2025-01-24",31.5692,32.108,31.2228,32.0118,23300.0],["2025-01-27",31.7617,32.6757,31.7617,32.5025,25600.0],["2025-01-28",32.3486,32.974,32.3486,32.897,24100.0],["2025-01-29",32.9067,33.2242,32.7238,32.9836,31500.0],["2025-01-30",33.3781,33.3781,32.695,32.9933,19000.0],["2025-01-31",33.0799,33.2723,32.4737,32.8201,27100.0],["2025-02-03",32.2812,32.9644,31.8771,32.8104,28200.0],["2025-02-04",32.6854,33.1183,32.5603,33.0799,33900.0],["2025-02-05",33.0318,33.5513,32.9644,33.5225,17400.0],["2025-02-06",33.5898,34.0035,33.2627,33.9651,17100.0],["2025-02-07",33.6764,33.6764,32.5218,32.6661,15900.0],["2025-02-10",32.7142,33.3108,32.6372,33.0991,22000.0],["2025-02-11",32.9452,33.5128,32.9452,33.4262,11000.0],["2025-02-12",32.9355,33.1376,32.618,32.9259,14700.0],["2025-02-13",33.0317,33.0991,32.695,32.897,18900.0],["2025-02-14",32.9067,33.0029,32.3678,32.3678,11700.0],["2025-02-18",32.5218,32.772,31.906,32.4544,16400.0],["2025-02-19",32.108,32.185,31.7809,31.8964,9800.0],["2025-02-20",31.7039,31.7039,30.9149,30.9919,18600.0],["2025-02-21",31.2228,31.4153,30.1933,30.5878,20600.0],["2025-02-24",30.5878,31.0208,30.251,30.5974,23000.0],["2025-02-25",30.5974,31.2902,30.3665,31.2613,26100.0],["2025-02-26",30.9823,31.0689,30.2125,30.7033,26700.0],["2025-02-27",30.5397,30.8476,30.2414,30.3665,16800.0],["2025-02-28",30.4339,30.4531,30.0778,30.3088,18300.0],["2025-03-03",30.251,30.251,29.6064,29.7603,17500.0],["2025-03-04",29.4236,30.5397,29.4236,30.1259,41500.0],["2025-03-05",30.3088,30.4531,29.8373,30.3088,44900.0],["2025-03-06",30.3088,31.3094,30.0682,31.3094,104000.0],["2025-03-07",31.3094,32.4256,31.2613,31.752,86700.0],["2025-03-10",31.752,33.1761,31.4538,32.6469,60700.0],["2025-03-11",32.4833,32.9548,31.8386,32.0311,51100.0],["2025-03-12",32.0118,32.0311,31.1747,31.8964,39000.0],["2025-03-13",31.8964,32.3005,31.6654,31.8867,15500.0],["2025-03-14",31.8098,32.0215,31.6751,31.7905,17400.0],["2025-03-17",31.5789,32.0888,31.4634,31.8867,35200.0],["2025-03-18",31.8675,32.262,31.6943,31.8964,63100.0],["2025-03-19",31.9541,33.763,31.8964,33.7245,35200.0],["2025-03-20",33.6187,33.9362,33.3493,33.3493,26600.0],["2025-03-21",33.1857,33.9651,32.8104,33.6379,168100.0],["2025-03-24",34.1575,34.3018,33.3396,33.4262,33800.0],["2025-03-25",33.4647,33.84,32.7046,32.8586,28300.0],["2025-03-26",33.051,33.6283,32.9163,33.484,22900.0],["2025-03-27",33.484,34.831,33.0125,34.6386,60000.0],["2025-03-28",34.629,35.7932,34.0805,35.5719,58200.0],["2025-03-31",35.6008,36.8035,35.3506,36.5726,125500.0],["2025-04-01",36.5726,37.2365,35.9953,36.6014,71800.0],["2025-04-02",36.3224,36.7843,36.053,36.13,35100.0],["2025-04-03",34.7255,35.9266,34.5898,35.7716,57000.0],["2025-04-04",35.3066,35.975,34.5995,35.2388,69100.0],["2025-04-07",34.0668,35.2776,33.5244,34.5317,52400.0],["2025-04-08",34.9192,35.2388,33.9021,34.2121,44200.0],["2025-04-09",33.7084,36.5852,33.5244,34.9095,53300.0],["2025-04-10",34.9095,35.3648,34.2121,34.8611,36800.0],["2025-04-11",34.6286,35.2098,33.9602,34.6577,25900.0],["2025-04-14",34.648,34.7061,34.0087,34.5124,52300.0],["2025-04-15",34.5124,35.0645,33.8246,33.9506,86800.0],["2025-04-16",34.183,34.7545,33.4469,34.2799,58700.0],["2025-04-17",34.2605,34.6189,33.6018,33.689,34700.0],["2025-04-21",33.6115,33.8827,33.1272,33.7665,64900.0],["2025-04-22",34.0087,35.0839,33.8537,34.9773,64200.0],["2025-04-23",35.3163,35.3744,34.3864,34.8417,47400.0],["2025-04-24",34.7933,35.2292,34.183,34.4058,50100.0],["2025-04-25",34.4058,34.4155,33.6987,34.2799,36100.0],["2025-04-28",34.3864,34.6286,33.6987,34.4349,34200.0],["2025-04-29",34.1055,35.0451,34.1055,35.016,25800.0],["2025-04-30",34.8029,35.9653,34.0668,35.6941,62300.0],["2025-05-01",35.2291,35.8975,34.8223,35.5488,51200.0],["2025-05-02",35.5585,35.6457,35.1807,35.4907,25800.0],["2025-05-05",35.4713,36.314,35.1032,35.8103,25800.0],["2025-05-06",35.6263,36.2268,35.6263,35.9653,23000.0],["2025-05-07",36.0331,36.0815,35.0064,35.6069,40000.0],["2025-05-08",35.9266,36.1106,34.9095,34.9676,21500.0],["2025-05-09",34.8708,35.3163,34.5414,35.1226,25500.0],["2025-05-12",35.5101,36.1881,35.4422,35.4616,50000.0],["2025-05-13",35.3744,35.7425,34.4639,34.7158,25800.0],["2025-05-14",34.5511,35.1613,34.338,35.0839,45500.0],["2025-05-15",35.2195,35.8006,35.0451,35.6844,36700.0],["2025-05-16",35.5004,36.2753,35.5004,35.9556,31200.0],["2025-05-19",35.8878,36.1784,35.1807,35.8297,32800.0],["2025-05-20",35.8781,36.1106,35.3841,35.8491,36500.0],["2025-05-21",35.4616,35.8491,34.6189,35.3938,39700.0],["2025-05-22",35.5391,35.5391,34.5414,35.016,43900.0],["2025-05-23",34.987,35.8394,34.5414,35.6457,36700.0],["2025-05-27",35.8297,36.9533,35.5779,36.7112,39100.0],["2025-05-28",36.7499,37.1277,36.4884,36.7983,49100.0],["2025-05-29",36.8177,37.8251,36.469,37.7767,34300.0],["2025-05-30",37.6701,37.9413,37.2148,37.3698,38600.0],["2025-06-02",37.2826,37.8445,36.5949,37.4279,33600.0],["2025-06-03",37.5442,38.8906,37.4279,37.8348,44200.0],["2025-06-04",37.8057,37.8057,36.5852,36.6143,29800.0],["2025-06-05",36.7112,36.808,36.0815,36.4303,24300.0],["2025-06-06",36.6627,36.7886,35.9556,36.7886,27200.0],["2025-06-09",36.7112,36.7112,34.5511,35.5391,67600.0],["2025-06-10",35.8975,36.3625,35.8491,35.9169,28500.0],["2025-06-11",35.8781,36.1978,35.5294,35.7813,48800.0],["2025-06-12",35.7135,36.1784,35.7135,36.0428,30800.0],["2025-06-13",35.7425,36.1881,35.4713,35.9362,24000.0],["2025-06-16",35.9362,36.4012,35.9362,36.2075,26000.0],["2025-06-17",35.975,36.5174,35.8394,36.0525,37200.0],["2025-06-18",35.9459,36.3043,35.7038,35.8394,81200.0],["2025-06-20",36.13,37.1858,36.0234,37.0405,102600.0],["2025-06-23",37.0405,37.9801,36.9921,37.9123,36100.0],["2025-06-24",38.1157,38.1447,37.2536,37.4764,32100.0],["2025-06-25",37.4764,37.6314,37.0405,37.1567,116700.0],["2025-06-26",37.1567,37.3892,36.3915,37.2439,144200.0],["2025-06-27",37.4473,37.6023,37.0308,37.3601,97600.0],["2025-06-30",37.3892,38.2222,36.8371,37.2923,140700.0],["2025-07-01",37.1761,38.3772,37.0017,37.9026,306400.0],["2025-07-02",37.796,38.4063,37.3408,37.7379,288100.0],["2025-07-03",37.8646,38.3033,37.5332,38.1084,100500.0],["2025-07-07",37.9914,38.2351,37.2895,37.6697,91700.0],["2025-07-08",37.6112,37.6112,36.1098,36.1683,85500.0],["2025-07-09",36.4803,36.4803,35.6126,36.0026,51700.0],["2025-07-10",35.8564,36.1196,35.7979,35.8076,36600.0],["2025-07-11",35.6809,35.8271,35.4079,35.4664,51200.0],["2025-07-14",35.4664,36.2171,35.2909,36.0806,57600.0],["2025-07-15",36.0318,36.1001,35.6224,35.9441,75800.0],["2025-07-16",35.9734,36.3438,35.7491,36.2756,36100.0],["2025-07-17",36.0611,36.3633,35.7686,35.9246,37700.0],["2025-07-18",36.0124,36.1488,35.3689,35.7491,46100.0],["2025-07-21",35.7979,36.3828,35.6419,35.8954,26700.0],["2025-07-22",35.7686,36.2853,35.6224,35.8271,49200.0],["2025-07-23",35.9441,36.2171,35.4762,35.9831,48700.0],["2025-07-24",35.8759,36.1878,35.4274,35.4567,43000.0],["2025-07-25",35.6419,35.6419,34.9302,35.0375,27700.0],["2025-07-28",35.0765,35.0765,34.1991,34.3063,36000.0],["2025-07-29",34.2186,34.433,33.7701,33.8871,54100.0],["2025-07-30",34.0528,34.1698,33.3997,33.4289,56700.0],["2025-07-31",33.3412,33.6629,32.6977,33.5361,74500.0],["2025-08-01",33.3022,33.6141,33.0292,33.0877,46300.0],["2025-08-04",33.0974,33.8773,32.9122,33.4386,48500.0],["2025-08-05",33.4971,33.9456,32.7172,32.7562,30500.0],["2025-08-06",32.8342,34.2576,32.8342,34.0821,34500.0],["2025-08-07",34.1016,34.1503,33.7994,33.8871,26200.0],["2025-08-08",33.8481,34.589,33.7019,34.0041,16100.0],["2025-08-11",34.0528,34.4428,33.5361,34.3063,35800.0],["2025-08-12",34.3843,35.2032,34.0528,34.9985,33100.0],["2025-08-13",34.6573,35.4372,34.3843,35.4079,26300.0],["2025-08-14",35.135,35.135,34.2673,34.5305,20700.0],["2025-08-15",34.667,34.667,34.0723,34.355,35900.0],["2025-08-18",34.3258,34.862,34.2673,34.7645,22300.0],["2025-08-19",34.9302,35.5834,34.862,35.1642,42200.0],["2025-08-20",35.2519,35.7979,35.1252,35.3202,37200.0],["2025-08-21",35.2324,35.2324,34.589,35.018,42200.0],["2025-08-22",35.135,35.7296,35.057,35.5542,56300.0],["2025-08-25",35.5542,35.8759,35.3299,35.4177,37400.0],["2025-08-26",35.4469,35.5542,34.9985,35.2032,44100.0],["2025-08-27",35.2032,35.3397,35.0277,35.3397,27100.0],["2025-08-28",35.2617,35.2909,34.7547,35.2422,24500.0],["2025-08-29",35.3299,35.4372,35.096,35.3689,44200.0],["2025-09-02",35.4372,35.8076,35.2617,35.6711,42700.0],["2025-09-03",35.4664,36.2366,35.3494,36.1878,42800.0],["2025-09-04",36.1878,36.7338,35.9831,36.4316,30200.0],["2025-09-05",36.3341,36.7435,35.9344,36.2658,22000.0],["2025-09-08",36.3828,36.7045,36.2268,36.6363,29500.0],["2025-09-09",36.6558,36.7045,36.2366,36.6363,28000.0],["2025-09-10",36.6265,36.6265,35.9246,36.3341,43200.0],["2025-09-11",36.5193,38.4398,36.3146,38.3521,52700.0],["2025-09-12",38.1181,38.5568,37.2212,38.3521,48700.0],["2025-09-15",38.2546,38.8785,37.9816,38.742,46000.0],["2025-09-16",38.6543,38.9468,38.2059,38.2838,32500.0],["2025-09-17",38.2156,38.9955,37.7964,37.9036,54100.0],["2025-09-18",37.6404,38.3813,37.3285,38.2936,48300.0],["2025-09-19",38.4106,38.7615,37.3674,37.7087,249200.0],["2025-09-22",37.4942,37.4942,36.0221,36.724,51700.0],["2025-09-23",36.919,37.153,36.568,37.075,41700.0],["2025-09-24",37.114,37.6892,36.1683,36.3731,47000.0],["2025-09-25",36.4023,36.4023,35.7979,36.0513,34100.0],["2025-09-26",36.0903,37.0067,35.5152,36.9677,82800.0],["2025-09-29",37.114,37.2797,36.4218,36.7435,66000.0],["2025-09-30",36.529,36.6948,35.9441,36.4218,36300.0],["2025-10-01",36.4413,36.841,35.7589,36.685,48200.0],["2025-10-02",36.4593,36.4887,35.9195,36.1354,45200.0],["2025-10-03",36.1453,36.5574,36.0177,36.3219,41400.0],["2025-10-06",36.3906,36.8028,35.3405,35.7429,58600.0],["2025-10-07",35.4975,35.6545,31.1204,31.4836,149900.0],["2025-10-08",31.5228,31.7878,29.5207,30.9143,153000.0],["2025-10-09",30.8555,30.9732,29.9722,30.561,111400.0],["2025-10-10",30.4335,31.356,30.4138,31.1793,74700.0],["2025-10-13",31.1793,31.5228,30.5905,31.0419,87600.0],["2025-10-14",31.0517,32.2392,31.0517,32.1215,67800.0],["2025-10-15",32.2491,32.8772,32.0528,32.465,48800.0],["2025-10-16",32.3472,32.4453,31.5424,31.7878,48100.0],["2025-10-17",31.8369,32.0626,31.4345,31.4934,39100.0],["2025-10-20",31.6995,32.4944,31.4541,32.4944,78300.0],["2025-10-21",32.3865,32.8085,31.8663,31.8859,34600.0],["2025-10-22",31.8958,32.622,31.5228,32.465,47000.0],["2025-10-23",32.3963,32.6024,31.9939,32.3865,36800.0],["2025-10-24",32.6024,32.6024,31.8074,31.9841,27500.0],["2025-10-27",31.9841,32.1117,31.3952,31.4345,39500.0],["2025-10-28",31.4345,31.6602,31.0223,31.5228,42400.0],["2025-10-29",31.4934,31.4934,30.4727,30.8653,57200.0],["2025-10-30",30.8653,30.983,30.3255,30.9143,59100.0],["2025-10-31",30.6592,31.0027,30.2862,30.7868,42300.0],["2025-11-03",30.4629,31.2971,30.3549,31.2186,41400.0],["2025-11-04",31.0419,31.7878,31.0419,31.67,37800.0],["2025-11-05",31.4934,32.6711,31.2186,32.4552,42100.0],["2025-11-06",32.2392,32.6613,31.5032,32.092,36400.0],["2025-11-07",32.3276,32.5729,31.8761,32.0528,38300.0],["2025-11-10",32.043,32.5337,31.5621,32.2687,27800.0],["2025-11-11",32.2392,32.8575,32.2392,32.7986,21900.0],["2025-11-12",32.7986,33.2305,32.5435,33.2108,34000.0],["2025-11-13",33.2894,33.8389,33.0734,33.5347,39100.0],["2025-11-14",33.3581,33.7114,32.9164,33.5641,31300.0],["2025-11-17",33.4464,33.9175,33.1716,33.2305,47100.0],["2025-11-18",33.0636,33.8193,33.0636,33.201,31200.0],["2025-11-19",33.2207,33.5641,32.8379,32.9557,31600.0],["2025-11-20",33.2305,33.4268,32.6907,32.9949,42900.0],["2025-11-21",32.9753,34.153,32.9753,33.6623,47800.0],["2025-11-24",33.3679,33.9371,33.0146,33.0342,154000.0],["2025-11-25",33.0636,34.3395,32.9851,34.0843,35400.0],["2025-11-26",34.0843,34.1334,33.6917,33.9371,38800.0],["2025-11-28",33.9665,34.1432,33.6132,33.9175,19400.0],["2025-12-01",33.9469,34.3198,33.6721,33.9862,33900.0],["2025-12-02",33.623,34.4474,33.623,34.2806,30000.0],["2025-12-03",34.5946,35.3798,34.1628,35.154,35800.0],["2025-12-04",35.262,35.262,34.1923,34.3296,46100.0],["2025-12-05",34.2708,34.5063,33.8095,33.8978,41500.0],["2025-12-08",34.0941,34.4769,33.7899,34.1432,34700.0],["2025-12-09",34.0352,35.4288,33.9862,35.2031,39700.0],["2025-12-10",35.2325,35.6447,34.4278,35.527,68800.0],["2025-12-11",35.7429,37.1757,34.8694,37.0481,50400.0],["2025-12-12",36.9598,37.3426,36.7047,37.2739,31800.0],["2025-12-15",37.5389,37.8725,36.7537,37.3131,44300.0],["2025-12-16",37.2837,37.637,36.5574,36.8028,53200.0],["2025-12-17",37.107,38.1768,36.6458,37.8431,42600.0],["2025-12-18",37.8431,38.5006,37.6762,37.8823,37600.0],["2025-12-19",37.7253,37.8725,36.6065,37.215,140300.0],["2025-12-22",37.0776,37.6762,35.6644,35.949,44400.0],["2025-12-23",35.5662,36.1649,35.2424,35.3012,33300.0],["2025-12-24",35.1638,36.106,35.1638,35.7232,16600.0],["2025-12-26",35.7331,35.9195,35.0068,35.3503,20700.0],["2025-12-29",35.3503,35.6251,35.154,35.5957,36000.0],["2025-12-30",35.3896,35.8803,34.9872,35.0166,20000.0],["2025-12-31",35.155,35.4218,34.5027,34.987,23200.0],["2026-01-02",34.8387,34.8387,34.2062,34.2853,27300.0],["2026-01-05",34.0579,34.6608,33.3562,34.1172,44300.0],["2026-01-06",33.8504,34.73,33.7021,33.9789,33200.0],["2026-01-07",33.8109,34.0975,33.2574,33.8405,29500.0],["2026-01-08",33.5934,34.9771,33.5934,33.7219,90500.0],["2026-01-09",33.7021,34.3347,33.3661,33.7614,47800.0],["2026-01-12",33.7219,34.8288,33.7021,34.2161,36700.0],["2026-01-13",34.1963,35.1945,34.1963,34.5422,38300.0],["2026-01-14",34.7004,34.7399,34.0579,34.6806,31200.0],["2026-01-15",34.6015,35.5108,34.6015,34.9969,33700.0],["2026-01-16",34.819,35.3922,34.7992,35.3131,43800.0],["2026-01-20",35.0463,35.2637,34.4335,34.6806,28300.0],["2026-01-21",34.9969,35.3625,34.5719,35.1846,61900.0],["2026-01-22",34.9079,35.2143,34.4533,34.898,56900.0],["2026-01-23",34.7498,35.1748,34.4335,34.7597,37300.0],["2026-01-26",34.7597,35.1253,34.3446,34.7992,75100.0],["2026-01-27",34.819,35.066,34.1074,34.4236,35300.0],["2026-01-28",34.2952,34.5323,33.4057,33.5737,51000.0],["2026-01-29",33.5835,34.8684,33.5737,34.2754,34300.0],["2026-01-30",33.5836,35.3823,33.4057,35.2439,48400.0],["2026-02-02",35.3428,36.9142,35.2143,36.7264,52900.0],["2026-02-03",36.6078,38.5252,36.5782,38.4165,60300.0],["2026-02-04",38.4758,39.0391,37.102,37.4776,86500.0],["2026-02-05",37.6357,38.6339,37.4084,37.9124,53600.0],["2026-02-06",38.2287,38.9897,36.9834,37.8828,80500.0],["2026-02-09",37.6159,38.288,37.2997,37.6654,56900.0],["2026-02-10",37.9026,37.9322,36.5584,36.9834,40600.0],["2026-02-11",37.1613,37.4677,36.3904,37.1218,40300.0],["2026-02-12",37.4776,38.4462,36.7858,38.3374,53700.0],["2026-02-13",38.2979,39.6025,37.7938,39.2368,36200.0],["2026-02-17",39.2368,39.3455,38.2584,38.2584,28300.0],["2026-02-18",38.2386,38.2386,37.3985,37.9223,39600.0],["2026-02-19",37.6258,39.0391,37.6258,38.7624,41400.0],["2026-02-20",38.7624,39.4345,38.031,38.7426,44600.0],["2026-02-23",38.3967,39.4345,37.695,39.0293,66400.0],["2026-02-24",39.2467,39.563,38.6833,39.474,30300.0],["2026-02-25",39.5531,39.6321,38.545,38.7822,30200.0],["2026-02-26",38.9008,39.0688,38.3473,38.545,22900.0],["2026-02-27",38.1595,39.0886,38.031,38.6932,30600.0],["2026-03-02",38.7426,39.3949,38.4264,38.6438,42100.0],["2026-03-03",38.3967,40.2054,38.0113,40.0176,69700.0],["2026-03-04",39.731,40.5118,38.6932,40.4327,32900.0],["2026-03-05",39.7606,40.1955,38.9502,39.1775,42500.0],["2026-03-06",39.0787,40.5612,38.5054,40.4228,59900.0],["2026-03-09",40.324,40.324,38.8118,39.9385,51400.0],["2026-03-10",39.5432,40.3339,39.4444,39.6816,42500.0],["2026-03-11",39.4839,39.6618,38.9798,39.5333,27100.0],["2026-03-12",39.0589,41.0949,39.0589,40.8774,51400.0],["2026-03-13",41.3716,42.103,40.7984,41.8658,48700.0],["2026-03-16",42.3006,42.8442,41.9943,42.2908,65300.0],["2026-03-17",42.3995,42.7849,41.3222,41.678,46900.0],["2026-03-18",41.6187,41.8262,40.0868,40.5019,64100.0],["2026-03-19",40.3833,41.3321,40.1362,40.9367,42400.0],["2026-03-20",41.0455,41.085,39.5926,40.1757,100700.0],["2026-03-23",40.7193,41.3321,40.4623,41.0059,72800.0],["2026-03-24",41.0059,41.4803,39.9089,39.9879,75800.0],["2026-03-25",40.4525,40.7588,39.9781,40.324,52300.0],["2026-03-26",40.3932,41.1739,40.3437,41.1048,61100.0],["2026-03-27",41.085,41.9053,40.9071,41.3222,42300.0],["2026-03-30",41.8262,42.4785,41.1245,42.3105,48900.0],["2026-03-31",42.271,42.696,41.4704,41.7373,48900.0],["2026-04-01",41.7175,42.6268,41.4704,42.3105,36300.0],["2026-04-02",42.2409,43.0263,42.1415,42.8474,46700.0],["2026-04-06",42.5591,43.2053,41.9825,42.917,79200.0],["2026-04-07",43.0263,43.4836,42.2111,42.7977,69900.0],["2026-04-08",42.9567,43.5035,42.5491,43.5035,93400.0],["2026-04-09",43.4737,44.8555,43.2053,44.5672,95700.0],["2026-04-10",44.3485,44.5374,43.4438,43.6327,60400.0],["2026-04-13",43.5333,44.1,42.8672,42.9766,50000.0],["2026-04-14",41.5848,42.2211,40.71,40.9684,61700.0],["2026-04-15",40.9187,41.5749,40.362,40.9784,43900.0],["2026-04-16",40.869,42.0322,40.2924,41.1673,42700.0],["2026-04-17",41.1872,42.5491,41.1772,42.4596,56500.0],["2026-04-20",42.3602,43.076,41.7936,42.2608,38700.0],["2026-04-21",42.0421,42.6982,41.9725,42.3404,39300.0],["2026-04-22",42.1912,42.8474,42.1614,42.4099,44500.0],["2026-04-23",42.6187,43.0661,42.6187,42.7877,22300.0],["2026-04-24",42.4696,42.4696,41.9725,42.1515,36300.0],["2026-04-27",42.0322,42.8374,41.6544,41.8632,40800.0],["2026-04-28",42.1515,42.917,42.0222,42.5491,36500.0],["2026-04-29",42.2211,42.8871,41.4755,42.0918,68200.0],["2026-04-30",41.9725,43.1257,41.6146,42.8374,43800.0],["2026-05-01",42.8076,43.8415,42.748,43.752,35800.0],["2026-05-04",43.4538,44.0105,42.5789,42.8772,41800.0],["2026-05-05",43.1754,43.6526,42.7678,43.4836,30100.0],["2026-05-06",43.8017,43.9707,42.8971,43.1158,42200.0],["2026-05-07",42.9368,44.5175,42.7479,43.6824,41600.0],["2026-05-08",43.6824,44.607,43.6029,44.4181,47700.0],["2026-05-11",44.5076,44.5076,43.3146,43.3941,35700.0],["2026-05-12",43.3544,44.1696,42.9766,43.931,33100.0],["2026-05-13",43.4737,45.114,43.4737,44.9947,33700.0],["2026-05-14",45.0046,45.6906,44.8058,45.5713,38100.0],["2026-05-15",45.621,46.0584,44.6468,44.9052,49800.0],["2026-05-18",45.0345,46.2771,44.6468,46.2175,47800.0],["2026-05-19",46.307,47.9274,45.9391,46.4561,42800.0],["2026-05-20",46.4263,46.6052,45.2035,45.8397,47600.0],["2026-05-21",45.3427,46.5456,44.5374,46.3268,52900.0],["2026-05-22",46.7245,46.9929,45.8298,45.9988,58000.0],["2026-05-26",46.1181,46.5157,44.3087,45.0444,55500.0],["2026-05-27",45.1041,46.6847,45.1041,46.5257,43900.0],["2026-05-28",46.476,47.0923,45.8099,46.8935,53600.0],["2026-05-29",46.4263,46.804,45.7502,46.1877,64500.0],["2026-06-01",46.3368,46.9333,46.2473,46.3467,34600.0],["2026-06-02",45.6906,46.0684,36.9621,37.3697,274300.0],["2026-06-03",37.6281,39.9445,37.2802,39.3281,94200.0],["2026-06-04",40.2825,40.7597,37.8568,38.6422,82000.0],["2026-06-05",38.7018,40.5708,38.7018,39.7755,53400.0],["2026-06-08",39.7755,40.0439,38.7316,39.0796,68800.0],["2026-06-09",39.1989,40.6901,39.1392,39.4673,52500.0],["2026-06-10",39.7655,41.2468,39.0199,41.1176,60700.0],["2026-06-11",41.1176,41.7538,40.8491,41.1176,50600.0],["2026-06-12",41.1176,41.5947,40.6404,41.3462,36100.0],["2026-06-15",40.7895,41.3562,40.3322,40.5907,41700.0],["2026-06-16",40.5907,40.9187,39.9345,40.7497,57400.0],["2026-06-17",40.5509,40.6603,39.4375,40.1532,65800.0],["2026-06-18",40.2825,40.6205,39.5965,40.4515,174800.0],["2026-06-22",40.4316,40.9585,40.024,40.541,45400.0],["2026-06-23",40.7994,41.9228,40.7994,41.7936,56700.0],["2026-06-24",42.0123,42.9965,41.5749,42.7678,56400.0],["2026-06-25",42.0123,42.3602,41.1474,41.4556,43400.0],["2026-06-26",41.9029,42.748,41.3164,41.9526,188200.0],["2026-06-29",41.9626,42.1117,41.4854,41.9626,32900.0],["2026-06-30",42.2708,42.2708,41.5053,41.9328,29600.0],["2026-07-01",41.9626,42.4994,41.6544,42.4,46700.0],["2026-07-02",42.38,42.83,41.81,42.34,38900.0],["2026-07-06",42.37,42.87,41.91,42.72,35500.0],["2026-07-07",43.24,43.61,42.08,42.08,33800.0],["2026-07-08",42.43,43.69,41.63,42.51,52900.0],["2026-07-09",42.57,42.63,41.62,42.42,41000.0],["2026-07-10",42.42,43.38,42.4,43.05,33700.0],["2026-07-13",43.34,43.85,42.15,43.41,40600.0],["2026-07-14",43.52,43.59,42.85,43.53,61300.0],["2026-07-15",43.27,44.29,43.11,43.52,36000.0],["2026-07-16",43.34,44.77,43.21,44.63,54700.0],["2026-07-17",44.7,45.51,44.0,44.49,79500.0],["2026-07-20",44.45,44.85,43.63,43.95,40300.0],["2026-07-21",44.28,44.38,42.77,43.35,41100.0],["2026-07-22",43.46,44.02,42.88,43.48,43100.0],["2026-07-23",42.7,42.7,41.29,42.2,63500.0],["2026-07-24",42.08,42.82,42.08,42.62,33800.0],["2026-07-27",42.62,43.64,42.62,42.94,40600.0],["2026-07-28",43.54,44.29,43.37,43.57,28000.0],["2026-07-29",43.29,44.56,43.29,44.36,40700.0],["2026-07-30",43.92,44.4,43.06,43.98,32700.0],["2026-07-31",43.83,44.58,43.66,43.94,35800.0],["2026-08-03",44.55,45.32,43.48,43.9,60600.0],["2026-08-04",43.81,45.05,43.18,44.32,43400.0],["2026-08-05",44.54,44.54,42.66,43.12,45700.0],["2026-08-06",43.42,43.58,42.55,43.22,57500.0],["2026-08-07",42.78,43.26,42.6,43.17,31400.0],["2026-08-10",42.93,43.8,41.61,41.61,44600.0],["2026-08-11",41.08,42.57,41.0,41.72,32400.0],["2026-08-12",41.78,42.74,41.65,42.32,38700.0],["2026-08-13",42.71,44.72,42.33,43.05,50700.0],["2026-08-14",43.44,43.44,42.55,43.04,47900.0],["2026-08-17",42.69,43.47,42.49,42.8,98900.0],["2026-08-18",43.12,43.6,42.8,43.02,50700.0],["2026-08-19",43.26,43.8,42.91,42.96,39600.0],["2026-08-20",42.39,43.4,42.35,43.14,54800.0],["2026-08-21",43.42,44.42,42.78,44.1,201400.0],["2026-08-24",44.46,45.0,43.99,44.24,61026.0],["2026-08-25",44.31,44.57,43.49,44.11,95154.705773],["2026-08-26",43,44.81,43,43.65,97310.940808],["2026-08-27",43.51,43.8,42.5,43.51,123174.992199],["2026-08-28",43.74,44.47,43.49,44.01,64519.802824],["2026-08-31",44.01,44.868,43.04,43.28,49087.565949]]}