{"t":"WLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.2692,0.2692,0.2692,0.2692,0.0],["1972-06-02",0.2692,0.2692,0.2692,0.2692,0.0],["1972-06-05",0.2692,0.2692,0.2692,0.2692,0.0],["1972-06-06",0.2716,0.2716,0.2716,0.2716,0.0],["1972-06-07",0.2642,0.2642,0.2642,0.2642,0.0],["1972-06-08",0.2642,0.2642,0.2642,0.2642,0.0],["1972-06-09",0.2692,0.2692,0.2692,0.2692,0.0],["1972-06-12",0.2716,0.2716,0.2716,0.2716,0.0],["1972-06-13",0.2824,0.2824,0.2824,0.2824,0.0],["1972-06-14",0.2824,0.2824,0.2824,0.2824,0.0],["1972-06-15",0.2824,0.2824,0.2824,0.2824,0.0],["1972-06-16",0.2799,0.2799,0.2799,0.2799,0.0],["1972-06-19",0.2799,0.2799,0.2799,0.2799,0.0],["1972-06-20",0.2799,0.2799,0.2799,0.2799,0.0],["1972-06-21",0.2849,0.2849,0.2849,0.2849,0.0],["1972-06-22",0.2849,0.2849,0.2849,0.2849,0.0],["1972-06-23",0.2849,0.2849,0.2849,0.2849,0.0],["1972-06-26",0.2906,0.2906,0.2906,0.2906,0.0],["1972-06-27",0.2906,0.2906,0.2906,0.2906,0.0],["1972-06-28",0.2906,0.2906,0.2906,0.2906,0.0],["1972-06-29",0.2906,0.2906,0.2906,0.2906,0.0],["1972-06-30",0.2692,0.2692,0.2692,0.2692,0.0],["1972-07-03",0.2609,0.2609,0.2609,0.2609,0.0],["1972-07-05",0.2585,0.2585,0.2585,0.2585,0.0],["1972-07-06",0.2585,0.2585,0.2585,0.2585,0.0],["1972-07-07",0.2585,0.2585,0.2585,0.2585,0.0],["1972-07-10",0.2452,0.2452,0.2452,0.2452,0.0],["1972-07-11",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-12",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-13",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-14",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-17",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-18",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-19",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-20",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-21",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-24",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-25",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-26",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-27",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-28",0.2403,0.2403,0.2403,0.2403,0.0],["1972-07-31",0.2378,0.2378,0.2378,0.2378,0.0],["1972-08-01",0.2378,0.2378,0.2378,0.2378,0.0],["1972-08-02",0.2378,0.2378,0.2378,0.2378,0.0],["1972-08-03",0.2378,0.2378,0.2378,0.2378,0.0],["1972-08-04",0.2378,0.2378,0.2378,0.2378,0.0],["1972-08-07",0.2378,0.2378,0.2378,0.2378,0.0],["1972-08-08",0.2378,0.2378,0.2378,0.2378,0.0],["1972-08-09",0.232,0.232,0.232,0.232,0.0],["1972-08-10",0.2271,0.2271,0.2271,0.2271,0.0],["1972-08-11",0.2213,0.2213,0.2213,0.2213,0.0],["1972-08-14",0.2535,0.2535,0.2535,0.2535,0.0],["1972-08-15",0.2741,0.2741,0.2741,0.2741,0.0],["1972-08-16",0.2741,0.2741,0.2741,0.2741,0.0],["1972-08-17",0.2667,0.2667,0.2667,0.2667,0.0],["1972-08-18",0.2535,0.2535,0.2535,0.2535,0.0],["1972-08-21",0.2535,0.2535,0.2535,0.2535,0.0],["1972-08-22",0.2428,0.2428,0.2428,0.2428,0.0],["1972-08-23",0.2428,0.2428,0.2428,0.2428,0.0],["1972-08-24",0.232,0.232,0.232,0.232,0.0],["1972-08-25",0.232,0.232,0.232,0.232,0.0],["1972-08-28",0.232,0.232,0.232,0.232,0.0],["1972-08-29",0.2378,0.2378,0.2378,0.2378,0.0],["1972-08-30",0.2452,0.2452,0.2452,0.2452,0.0],["1972-08-31",0.2452,0.2452,0.2452,0.2452,0.0],["1972-09-01",0.2477,0.2477,0.2477,0.2477,0.0],["1972-09-05",0.2477,0.2477,0.2477,0.2477,0.0],["1972-09-06",0.2378,0.2378,0.2378,0.2378,0.0],["1972-09-07",0.2378,0.2378,0.2378,0.2378,0.0],["1972-09-08",0.2378,0.2378,0.2378,0.2378,0.0],["1972-09-11",0.2378,0.2378,0.2378,0.2378,0.0],["1972-09-12",0.232,0.232,0.232,0.232,0.0],["1972-09-13",0.232,0.232,0.232,0.232,0.0],["1972-09-14",0.232,0.232,0.232,0.232,0.0],["1972-09-15",0.232,0.232,0.232,0.232,0.0],["1972-09-18",0.232,0.232,0.232,0.232,0.0],["1972-09-19",0.232,0.232,0.232,0.232,0.0],["1972-09-20",0.232,0.232,0.232,0.232,0.0],["1972-09-21",0.232,0.232,0.232,0.232,0.0],["1972-09-22",0.232,0.232,0.232,0.232,0.0],["1972-09-25",0.232,0.232,0.232,0.232,0.0],["1972-09-26",0.232,0.232,0.232,0.232,0.0],["1972-09-27",0.232,0.232,0.232,0.232,0.0],["1972-09-28",0.232,0.232,0.232,0.232,0.0],["1972-09-29",0.232,0.232,0.232,0.232,0.0],["1972-10-02",0.232,0.232,0.232,0.232,0.0],["1972-10-03",0.232,0.232,0.232,0.232,0.0],["1972-10-04",0.232,0.232,0.232,0.232,0.0],["1972-10-05",0.232,0.232,0.232,0.232,0.0],["1972-10-06",0.232,0.232,0.232,0.232,0.0],["1972-10-09",0.232,0.232,0.232,0.232,0.0],["1972-10-10",0.232,0.232,0.232,0.232,0.0],["1972-10-11",0.232,0.232,0.232,0.232,0.0],["1972-10-12",0.232,0.232,0.232,0.232,0.0],["1972-10-13",0.232,0.232,0.232,0.232,0.0],["1972-10-16",0.232,0.232,0.232,0.232,0.0],["1972-10-17",0.232,0.232,0.232,0.232,0.0],["1972-10-18",0.232,0.232,0.232,0.232,0.0],["1972-10-19",0.232,0.232,0.232,0.232,0.0],["1972-10-20",0.232,0.232,0.232,0.232,0.0],["1972-10-23",0.232,0.232,0.232,0.232,0.0],["1972-10-24",0.232,0.232,0.232,0.232,0.0],["1972-10-25",0.232,0.232,0.232,0.232,0.0],["1972-10-26",0.232,0.232,0.232,0.232,0.0],["1972-10-27",0.232,0.232,0.232,0.232,0.0],["1972-10-30",0.232,0.232,0.232,0.232,0.0],["1972-10-31",0.232,0.232,0.232,0.232,0.0],["1972-11-01",0.232,0.232,0.232,0.232,0.0],["1972-11-02",0.2271,0.2271,0.2271,0.2271,0.0],["1972-11-03",0.2246,0.2246,0.2246,0.2246,0.0],["1972-11-06",0.2246,0.2246,0.2246,0.2246,0.0],["1972-11-08",0.2246,0.2246,0.2246,0.2246,0.0],["1972-11-09",0.2246,0.2246,0.2246,0.2246,0.0],["1972-11-10",0.2246,0.2246,0.2246,0.2246,0.0],["1972-11-13",0.2246,0.2246,0.2246,0.2246,0.0],["1972-11-14",0.2164,0.2164,0.2164,0.2164,0.0],["1972-11-15",0.2164,0.2164,0.2164,0.2164,0.0],["1972-11-16",0.2114,0.2114,0.2114,0.2114,0.0],["1972-11-17",0.2114,0.2114,0.2114,0.2114,0.0],["1972-11-20",0.2114,0.2114,0.2114,0.2114,0.0],["1972-11-21",0.2031,0.2031,0.2031,0.2031,0.0],["1972-11-22",0.2031,0.2031,0.2031,0.2031,0.0],["1972-11-24",0.2031,0.2031,0.2031,0.2031,0.0],["1972-11-27",0.2031,0.2031,0.2031,0.2031,0.0],["1972-11-28",0.2007,0.2007,0.2007,0.2007,0.0],["1972-11-29",0.1874,0.1874,0.1874,0.1874,0.0],["1972-11-30",0.1874,0.1874,0.1874,0.1874,0.0],["1972-12-01",0.1874,0.1874,0.1874,0.1874,0.0],["1972-12-04",0.1874,0.1874,0.1874,0.1874,0.0],["1972-12-05",0.2081,0.2081,0.2081,0.2081,0.0],["1972-12-06",0.2139,0.2139,0.2139,0.2139,0.0],["1972-12-07",0.2246,0.2246,0.2246,0.2246,0.0],["1972-12-08",0.2188,0.2188,0.2188,0.2188,0.0],["1972-12-11",0.2188,0.2188,0.2188,0.2188,0.0],["1972-12-12",0.2139,0.2139,0.2139,0.2139,0.0],["1972-12-13",0.2114,0.2114,0.2114,0.2114,0.0],["1972-12-14",0.2007,0.2007,0.2007,0.2007,0.0],["1972-12-15",0.2031,0.2031,0.2031,0.2031,0.0],["1972-12-18",0.2007,0.2007,0.2007,0.2007,0.0],["1972-12-19",0.1982,0.1982,0.1982,0.1982,0.0],["1972-12-20",0.1924,0.1924,0.1924,0.1924,0.0],["1972-12-21",0.1982,0.1982,0.1982,0.1982,0.0],["1972-12-22",0.2007,0.2007,0.2007,0.2007,0.0],["1972-12-26",0.2007,0.2007,0.2007,0.2007,0.0],["1972-12-27",0.2031,0.2031,0.2031,0.2031,0.0],["1972-12-29",0.2031,0.2031,0.2031,0.2031,0.0],["1973-01-02",0.2031,0.2031,0.2031,0.2031,0.0],["1973-01-03",0.2031,0.2031,0.2031,0.2031,0.0],["1973-01-04",0.2031,0.2031,0.2031,0.2031,0.0],["1973-01-05",0.2031,0.2031,0.2031,0.2031,0.0],["1973-01-08",0.1924,0.1924,0.1924,0.1924,0.0],["1973-01-09",0.1874,0.1874,0.1874,0.1874,0.0],["1973-01-10",0.1874,0.1874,0.1874,0.1874,0.0],["1973-01-11",0.1849,0.1849,0.1849,0.1849,0.0],["1973-01-12",0.1849,0.1849,0.1849,0.1849,0.0],["1973-01-15",0.1849,0.1849,0.1849,0.1849,0.0],["1973-01-16",0.1849,0.1849,0.1849,0.1849,0.0],["1973-01-17",0.1792,0.1792,0.1792,0.1792,0.0],["1973-01-18",0.1792,0.1792,0.1792,0.1792,0.0],["1973-01-19",0.1792,0.1792,0.1792,0.1792,0.0],["1973-01-22",0.1792,0.1792,0.1792,0.1792,0.0],["1973-01-23",0.1792,0.1792,0.1792,0.1792,0.0],["1973-01-24",0.1792,0.1792,0.1792,0.1792,0.0],["1973-01-26",0.1792,0.1792,0.1792,0.1792,0.0],["1973-01-29",0.1792,0.1792,0.1792,0.1792,0.0],["1973-01-30",0.1635,0.1635,0.1635,0.1635,0.0],["1973-01-31",0.1635,0.1635,0.1635,0.1635,0.0],["1973-02-01",0.1585,0.1585,0.1585,0.1585,0.0],["1973-02-02",0.1585,0.1585,0.1585,0.1585,0.0],["1973-02-05",0.1478,0.1478,0.1478,0.1478,0.0],["1973-02-06",0.1478,0.1478,0.1478,0.1478,0.0],["1973-02-07",0.1478,0.1478,0.1478,0.1478,0.0],["1973-02-08",0.1478,0.1478,0.1478,0.1478,0.0],["1973-02-09",0.1478,0.1478,0.1478,0.1478,0.0],["1973-02-12",0.1528,0.1528,0.1528,0.1528,0.0],["1973-02-13",0.1528,0.1528,0.1528,0.1528,0.0],["1973-02-14",0.1528,0.1528,0.1528,0.1528,0.0],["1973-02-15",0.1528,0.1528,0.1528,0.1528,0.0],["1973-02-16",0.1585,0.1585,0.1585,0.1585,0.0],["1973-02-20",0.1635,0.1635,0.1635,0.1635,0.0],["1973-02-21",0.1635,0.1635,0.1635,0.1635,0.0],["1973-02-22",0.1635,0.1635,0.1635,0.1635,12000.0],["1973-02-23",0.1635,0.1635,0.1635,0.1635,0.0],["1973-02-26",0.1635,0.1635,0.1635,0.1635,0.0],["1973-02-27",0.1635,0.1635,0.1635,0.1635,0.0],["1973-02-28",0.1635,0.1635,0.1635,0.1635,0.0],["1973-03-01",0.1585,0.1585,0.1585,0.1585,56000.0],["1973-03-02",0.1585,0.1585,0.1585,0.1585,0.0],["1973-03-05",0.1585,0.1585,0.1585,0.1585,8000.0],["1973-03-06",0.1585,0.1585,0.1585,0.1585,40000.0],["1973-03-07",0.1585,0.1585,0.1585,0.1585,0.0],["1973-03-08",0.1585,0.1585,0.1585,0.1585,0.0],["1973-03-09",0.1585,0.1585,0.1585,0.1585,0.0],["1973-03-12",0.1585,0.1585,0.1585,0.1585,0.0],["1973-03-13",0.1585,0.1585,0.1585,0.1585,0.0],["1973-03-14",0.1528,0.1528,0.1528,0.1528,24000.0],["1973-03-15",0.1528,0.1528,0.1528,0.1528,20000.0],["1973-03-16",0.1478,0.1478,0.1478,0.1478,8000.0],["1973-03-19",0.142,0.142,0.142,0.142,32000.0],["1973-03-20",0.142,0.142,0.142,0.142,0.0],["1973-03-21",0.142,0.142,0.142,0.142,4000.0],["1973-03-22",0.142,0.142,0.142,0.142,0.0],["1973-03-23",0.142,0.142,0.142,0.142,0.0],["1973-03-26",0.142,0.142,0.142,0.142,20000.0],["1973-03-27",0.1371,0.1371,0.1371,0.1371,20000.0],["1973-03-28",0.1371,0.1371,0.1371,0.1371,80000.0],["1973-03-29",0.1371,0.1371,0.1371,0.1371,0.0],["1973-03-30",0.1371,0.1371,0.1371,0.1371,0.0],["1973-04-02",0.1371,0.1371,0.1371,0.1371,0.0],["1973-04-03",0.1371,0.1371,0.1371,0.1371,12000.0],["1973-04-04",0.1371,0.1371,0.1371,0.1371,0.0],["1973-04-05",0.1371,0.1371,0.1371,0.1371,76000.0],["1973-04-06",0.1371,0.1371,0.1371,0.1371,0.0],["1973-04-09",0.1371,0.1371,0.1371,0.1371,0.0],["1973-04-10",0.1371,0.1371,0.1371,0.1371,0.0],["1973-04-11",0.1371,0.1371,0.1371,0.1371,0.0],["1973-04-12",0.1371,0.1371,0.1371,0.1371,0.0],["1973-04-13",0.1371,0.1371,0.1371,0.1371,0.0],["1973-04-16",0.1156,0.1156,0.1156,0.1156,12000.0],["1973-04-17",0.1156,0.1156,0.1156,0.1156,0.0],["1973-04-18",0.1156,0.1156,0.1156,0.1156,420000.0],["1973-04-19",0.1156,0.1156,0.1156,0.1156,0.0],["1973-04-23",0.1156,0.1156,0.1156,0.1156,0.0],["1973-04-24",0.1264,0.1264,0.1264,0.1264,400000.0],["1973-04-25",0.1264,0.1264,0.1264,0.1264,0.0],["1973-04-26",0.1156,0.1156,0.1156,0.1156,4000.0],["1973-04-27",0.1057,0.1057,0.1057,0.1057,24000.0],["1973-04-30",0.1057,0.1057,0.1057,0.1057,0.0],["1973-05-01",0.1057,0.1057,0.1057,0.1057,8000.0],["1973-05-02",0.1057,0.1057,0.1057,0.1057,20000.0],["1973-05-03",0.1057,0.1264,0.1057,0.1057,40000.0],["1973-05-04",0.1057,0.1057,0.1057,0.1057,0.0],["1973-05-07",0.1057,0.1264,0.1057,0.1057,8000.0],["1973-05-08",0.095,0.1156,0.095,0.095,48000.0],["1973-05-09",0.095,0.095,0.095,0.095,0.0],["1973-05-10",0.0999,0.1156,0.0999,0.0999,200000.0],["1973-05-11",0.0999,0.1214,0.0999,0.0999,16000.0],["1973-05-14",0.0999,0.0999,0.0999,0.0999,0.0],["1973-05-15",0.0999,0.0999,0.0999,0.0999,0.0],["1973-05-16",0.0999,0.1156,0.0999,0.0999,4000.0],["1973-05-17",0.0999,0.0999,0.0999,0.0999,0.0],["1973-05-18",0.095,0.1107,0.095,0.095,8000.0],["1973-05-21",0.095,0.1107,0.095,0.095,12000.0],["1973-05-22",0.095,0.1107,0.095,0.095,12000.0],["1973-05-23",0.095,0.095,0.095,0.095,0.0],["1973-05-24",0.095,0.1107,0.095,0.095,16000.0],["1973-05-25",0.095,0.095,0.095,0.095,0.0],["1973-05-29",0.095,0.1107,0.095,0.095,244000.0],["1973-05-30",0.095,0.095,0.095,0.095,0.0],["1973-05-31",0.0999,0.1156,0.0999,0.0999,20000.0],["1973-06-01",0.0999,0.1156,0.0999,0.0999,124000.0],["1973-06-04",0.0999,0.1156,0.0999,0.0999,4000.0],["1973-06-05",0.0999,0.0999,0.0999,0.0999,0.0],["1973-06-06",0.0999,0.1156,0.0999,0.0999,88000.0],["1973-06-07",0.0999,0.0999,0.0999,0.0999,0.0],["1973-06-08",0.1107,0.1264,0.1107,0.1107,16000.0],["1973-06-11",0.1107,0.1107,0.1107,0.1107,0.0],["1973-06-12",0.1107,0.1107,0.1107,0.1107,0.0],["1973-06-13",0.1107,0.1264,0.1107,0.1107,4000.0],["1973-06-14",0.1057,0.1214,0.1057,0.1057,80000.0],["1973-06-15",0.095,0.1107,0.095,0.095,160000.0],["1973-06-18",0.095,0.095,0.095,0.095,0.0],["1973-06-19",0.095,0.1107,0.095,0.095,4000.0],["1973-06-20",0.095,0.095,0.095,0.095,0.0],["1973-06-21",0.095,0.1107,0.095,0.095,20000.0],["1973-06-22",0.0999,0.1156,0.0999,0.0999,104000.0],["1973-06-25",0.0999,0.1156,0.0999,0.0999,68000.0],["1973-06-26",0.0999,0.0999,0.0999,0.0999,0.0],["1973-06-27",0.0999,0.1156,0.0999,0.0999,40000.0],["1973-06-28",0.0999,0.0999,0.0999,0.0999,0.0],["1973-06-29",0.0999,0.0999,0.0999,0.0999,0.0],["1973-07-02",0.0999,0.1156,0.0999,0.0999,4000.0],["1973-07-03",0.0999,0.1156,0.0999,0.0999,4000.0],["1973-07-05",0.0999,0.0999,0.0999,0.0999,0.0],["1973-07-06",0.0999,0.1156,0.0999,0.0999,4000.0],["1973-07-09",0.0999,0.1156,0.0999,0.0999,8000.0],["1973-07-10",0.0999,0.1156,0.0999,0.0999,12000.0],["1973-07-11",0.0999,0.1156,0.0999,0.0999,4000.0],["1973-07-12",0.0999,0.1156,0.0999,0.0999,8000.0],["1973-07-13",0.0999,0.0999,0.0999,0.0999,0.0],["1973-07-16",0.0999,0.1156,0.0999,0.0999,8000.0],["1973-07-17",0.1057,0.1214,0.1057,0.1057,8000.0],["1973-07-18",0.1057,0.1057,0.1057,0.1057,0.0],["1973-07-19",0.1057,0.1057,0.1057,0.1057,0.0],["1973-07-20",0.1057,0.1057,0.1057,0.1057,0.0],["1973-07-23",0.1057,0.1057,0.1057,0.1057,0.0],["1973-07-24",0.1057,0.1057,0.1057,0.1057,0.0],["1973-07-25",0.1057,0.1057,0.1057,0.1057,0.0],["1973-07-26",0.1107,0.1264,0.1107,0.1107,4000.0],["1973-07-27",0.1107,0.1264,0.1107,0.1107,12000.0],["1973-07-30",0.1214,0.1371,0.1214,0.1214,892000.0],["1973-07-31",0.1156,0.1321,0.1156,0.1156,12000.0],["1973-08-01",0.1156,0.1321,0.1156,0.1156,12000.0],["1973-08-02",0.1156,0.1156,0.1156,0.1156,0.0],["1973-08-03",0.1156,0.1156,0.1156,0.1156,0.0],["1973-08-06",0.1214,0.1371,0.1214,0.1214,412000.0],["1973-08-07",0.1214,0.1214,0.1214,0.1214,0.0],["1973-08-08",0.1156,0.1321,0.1156,0.1156,12000.0],["1973-08-09",0.1156,0.1321,0.1156,0.1156,52000.0],["1973-08-10",0.1107,0.1264,0.1107,0.1107,8000.0],["1973-08-13",0.1264,0.142,0.1264,0.1264,100000.0],["1973-08-14",0.1321,0.1478,0.1321,0.1321,540000.0],["1973-08-15",0.1321,0.1321,0.1321,0.1321,0.0],["1973-08-16",0.1321,0.1478,0.1321,0.1321,4000.0],["1973-08-17",0.1321,0.1478,0.1321,0.1321,8000.0],["1973-08-20",0.1321,0.1321,0.1321,0.1321,0.0],["1973-08-21",0.1264,0.142,0.1264,0.1264,8000.0],["1973-08-22",0.1264,0.1264,0.1264,0.1264,0.0],["1973-08-23",0.1264,0.1264,0.1264,0.1264,0.0],["1973-08-24",0.1264,0.1264,0.1264,0.1264,0.0],["1973-08-27",0.1264,0.1264,0.1264,0.1264,0.0],["1973-08-28",0.1264,0.1264,0.1264,0.1264,0.0],["1973-08-29",0.1264,0.142,0.1264,0.1264,120000.0],["1973-08-30",0.1264,0.1264,0.1264,0.1264,0.0],["1973-08-31",0.1264,0.1264,0.1264,0.1264,0.0],["1973-09-04",0.1264,0.1264,0.1264,0.1264,0.0],["1973-09-05",0.1264,0.1264,0.1264,0.1264,0.0],["1973-09-06",0.1264,0.142,0.1264,0.1264,20000.0],["1973-09-07",0.1264,0.142,0.1264,0.1264,20000.0],["1973-09-10",0.1264,0.1264,0.1264,0.1264,0.0],["1973-09-11",0.1264,0.1264,0.1264,0.1264,0.0],["1973-09-12",0.1264,0.1264,0.1264,0.1264,0.0],["1973-09-13",0.1264,0.1264,0.1264,0.1264,0.0],["1973-09-14",0.1264,0.1264,0.1264,0.1264,0.0],["1973-09-17",0.1264,0.142,0.1264,0.1264,4000.0],["1973-09-18",0.1214,0.1371,0.1214,0.1214,40000.0],["1973-09-19",0.1214,0.1371,0.1214,0.1214,8000.0],["1973-09-20",0.1214,0.1214,0.1214,0.1214,0.0],["1973-09-21",0.1156,0.1321,0.1156,0.1156,8000.0],["1973-09-24",0.1156,0.1156,0.1156,0.1156,0.0],["1973-09-25",0.1156,0.1156,0.1156,0.1156,0.0],["1973-09-26",0.1156,0.1156,0.1156,0.1156,0.0],["1973-09-27",0.1156,0.1321,0.1156,0.1156,36000.0],["1973-09-28",0.1156,0.1156,0.1156,0.1156,0.0],["1973-10-01",0.1156,0.1156,0.1156,0.1156,0.0],["1973-10-02",0.1156,0.1156,0.1156,0.1156,0.0],["1973-10-03",0.1156,0.1321,0.1156,0.1156,640000.0],["1973-10-04",0.1214,0.1371,0.1214,0.1214,244000.0],["1973-10-05",0.1214,0.1214,0.1214,0.1214,0.0],["1973-10-08",0.1214,0.1214,0.1214,0.1214,0.0],["1973-10-09",0.1214,0.1371,0.1214,0.1214,16000.0],["1973-10-10",0.1214,0.1214,0.1214,0.1214,0.0],["1973-10-11",0.1214,0.1371,0.1214,0.1214,80000.0],["1973-10-12",0.1214,0.1371,0.1214,0.1214,32000.0],["1973-10-15",0.1214,0.1214,0.1214,0.1214,0.0],["1973-10-16",0.1214,0.1214,0.1214,0.1214,0.0],["1973-10-17",0.1214,0.1214,0.1214,0.1214,0.0],["1973-10-18",0.1214,0.1214,0.1214,0.1214,0.0],["1973-10-19",0.1214,0.1214,0.1214,0.1214,0.0],["1973-10-22",0.1214,0.1371,0.1214,0.1214,40000.0],["1973-10-23",0.1214,0.1371,0.1214,0.1214,4000.0],["1973-10-24",0.1214,0.1214,0.1214,0.1214,0.0],["1973-10-25",0.1264,0.142,0.1264,0.1264,4000.0],["1973-10-26",0.1264,0.142,0.1264,0.1264,4000.0],["1973-10-29",0.1264,0.1264,0.1264,0.1264,0.0],["1973-10-30",0.1264,0.1264,0.1264,0.1264,0.0],["1973-10-31",0.1156,0.1321,0.1156,0.1156,4000.0],["1973-11-01",0.1156,0.1321,0.1156,0.1156,44000.0],["1973-11-02",0.1156,0.1156,0.1156,0.1156,0.0],["1973-11-05",0.1107,0.1264,0.1107,0.1107,4000.0],["1973-11-06",0.1107,0.1107,0.1107,0.1107,0.0],["1973-11-07",0.1107,0.1107,0.1107,0.1107,0.0],["1973-11-08",0.1107,0.1264,0.1107,0.1107,8000.0],["1973-11-09",0.1107,0.1107,0.1107,0.1107,0.0],["1973-11-12",0.1107,0.1107,0.1107,0.1107,0.0],["1973-11-13",0.1107,0.1264,0.1107,0.1107,48000.0],["1973-11-14",0.1107,0.1107,0.1107,0.1107,0.0],["1973-11-15",0.1107,0.1264,0.1107,0.1107,176000.0],["1973-11-16",0.1107,0.1107,0.1107,0.1107,0.0],["1973-11-19",0.1057,0.1214,0.1057,0.1057,20000.0],["1973-11-20",0.0999,0.1156,0.0999,0.0999,88000.0],["1973-11-21",0.0999,0.1156,0.0999,0.0999,4000.0],["1973-11-23",0.0999,0.0999,0.0999,0.0999,0.0],["1973-11-26",0.0999,0.1156,0.0999,0.0999,8000.0],["1973-11-27",0.0892,0.1057,0.0892,0.0892,8000.0],["1973-11-28",0.0892,0.0892,0.0892,0.0892,0.0],["1973-11-29",0.0892,0.0892,0.0892,0.0892,0.0],["1973-11-30",0.0892,0.0892,0.0892,0.0892,0.0],["1973-12-03",0.0892,0.0892,0.0892,0.0892,0.0],["1973-12-04",0.0843,0.0999,0.0843,0.0843,4000.0],["1973-12-05",0.0793,0.095,0.0793,0.0793,16000.0],["1973-12-06",0.0735,0.0892,0.0735,0.0735,72000.0],["1973-12-07",0.0793,0.095,0.0793,0.0793,44000.0],["1973-12-10",0.0793,0.0793,0.0793,0.0793,0.0],["1973-12-11",0.0793,0.095,0.0793,0.0793,4000.0],["1973-12-12",0.0793,0.0793,0.0793,0.0793,0.0],["1973-12-13",0.0793,0.0793,0.0793,0.0793,0.0],["1973-12-14",0.0793,0.095,0.0793,0.0793,4000.0],["1973-12-17",0.0793,0.095,0.0793,0.0793,12000.0],["1973-12-18",0.0793,0.0793,0.0793,0.0793,0.0],["1973-12-19",0.0793,0.095,0.0793,0.0793,52000.0],["1973-12-20",0.0735,0.0892,0.0735,0.0735,4000.0],["1973-12-21",0.0735,0.0735,0.0735,0.0735,0.0],["1973-12-24",0.0735,0.0735,0.0735,0.0735,0.0],["1973-12-26",0.0735,0.0735,0.0735,0.0735,0.0],["1973-12-27",0.0686,0.0843,0.0686,0.0686,36000.0],["1973-12-28",0.0578,0.0735,0.0578,0.0578,476000.0],["1973-12-31",0.0686,0.0843,0.0686,0.0686,84000.0],["1974-01-02",0.0686,0.0843,0.0686,0.0686,8000.0],["1974-01-03",0.0686,0.0843,0.0686,0.0686,8000.0],["1974-01-04",0.0686,0.0843,0.0686,0.0686,4000.0],["1974-01-07",0.0735,0.0892,0.0735,0.0735,204000.0],["1974-01-08",0.0793,0.095,0.0793,0.0793,56000.0],["1974-01-09",0.0793,0.0793,0.0793,0.0793,0.0],["1974-01-10",0.0793,0.095,0.0793,0.0793,80000.0],["1974-01-11",0.0793,0.095,0.0793,0.0793,4000.0],["1974-01-14",0.0735,0.0892,0.0735,0.0735,48000.0],["1974-01-15",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-01-16",0.0735,0.0735,0.0735,0.0735,0.0],["1974-01-17",0.0735,0.0735,0.0735,0.0735,0.0],["1974-01-18",0.0735,0.0892,0.0735,0.0735,72000.0],["1974-01-21",0.0843,0.0999,0.0843,0.0843,16000.0],["1974-01-22",0.0892,0.1057,0.0892,0.0892,40000.0],["1974-01-23",0.0892,0.0892,0.0892,0.0892,0.0],["1974-01-24",0.095,0.1107,0.095,0.095,4000.0],["1974-01-25",0.095,0.095,0.095,0.095,0.0],["1974-01-28",0.095,0.1107,0.095,0.095,28000.0],["1974-01-29",0.095,0.1107,0.095,0.095,96000.0],["1974-01-30",0.095,0.1107,0.095,0.095,20000.0],["1974-01-31",0.095,0.095,0.095,0.095,0.0],["1974-02-01",0.095,0.095,0.095,0.095,0.0],["1974-02-04",0.095,0.095,0.095,0.095,0.0],["1974-02-05",0.095,0.095,0.095,0.095,0.0],["1974-02-06",0.095,0.1107,0.095,0.095,4000.0],["1974-02-07",0.095,0.1107,0.095,0.095,24000.0],["1974-02-08",0.095,0.095,0.095,0.095,0.0],["1974-02-11",0.095,0.095,0.095,0.095,0.0],["1974-02-12",0.095,0.095,0.095,0.095,0.0],["1974-02-13",0.095,0.095,0.095,0.095,0.0],["1974-02-14",0.095,0.095,0.095,0.095,0.0],["1974-02-15",0.095,0.095,0.095,0.095,0.0],["1974-02-19",0.095,0.095,0.095,0.095,0.0],["1974-02-20",0.095,0.1107,0.095,0.095,24000.0],["1974-02-21",0.095,0.1107,0.095,0.095,24000.0],["1974-02-22",0.095,0.1107,0.095,0.095,4000.0],["1974-02-25",0.0892,0.1057,0.0892,0.0892,44000.0],["1974-02-26",0.0892,0.0892,0.0892,0.0892,0.0],["1974-02-27",0.0892,0.0892,0.0892,0.0892,0.0],["1974-02-28",0.0892,0.1057,0.0892,0.0892,8000.0],["1974-03-01",0.0892,0.0892,0.0892,0.0892,0.0],["1974-03-04",0.0892,0.1057,0.0892,0.0892,4000.0],["1974-03-05",0.0892,0.0892,0.0892,0.0892,0.0],["1974-03-06",0.0892,0.0892,0.0892,0.0892,0.0],["1974-03-07",0.0892,0.0892,0.0892,0.0892,0.0],["1974-03-08",0.095,0.1107,0.095,0.095,40000.0],["1974-03-11",0.095,0.095,0.095,0.095,0.0],["1974-03-12",0.095,0.095,0.095,0.095,0.0],["1974-03-13",0.095,0.1107,0.095,0.095,8000.0],["1974-03-14",0.095,0.095,0.095,0.095,0.0],["1974-03-15",0.095,0.095,0.095,0.095,0.0],["1974-03-18",0.095,0.1107,0.095,0.095,4000.0],["1974-03-19",0.095,0.095,0.095,0.095,0.0],["1974-03-20",0.095,0.095,0.095,0.095,0.0],["1974-03-21",0.095,0.1107,0.095,0.095,24000.0],["1974-03-22",0.095,0.095,0.095,0.095,0.0],["1974-03-25",0.095,0.095,0.095,0.095,0.0],["1974-03-26",0.095,0.095,0.095,0.095,0.0],["1974-03-27",0.095,0.095,0.095,0.095,0.0],["1974-03-28",0.095,0.095,0.095,0.095,0.0],["1974-03-29",0.095,0.095,0.095,0.095,0.0],["1974-04-01",0.0892,0.1057,0.0892,0.0892,8000.0],["1974-04-02",0.0892,0.1057,0.0892,0.0892,8000.0],["1974-04-03",0.0843,0.0999,0.0843,0.0843,24000.0],["1974-04-04",0.0843,0.0843,0.0843,0.0843,0.0],["1974-04-05",0.0843,0.0843,0.0843,0.0843,0.0],["1974-04-08",0.0735,0.0892,0.0735,0.0735,36000.0],["1974-04-09",0.0735,0.0735,0.0735,0.0735,0.0],["1974-04-10",0.0735,0.0892,0.0735,0.0735,16000.0],["1974-04-11",0.0686,0.0843,0.0686,0.0686,24000.0],["1974-04-15",0.0735,0.0892,0.0735,0.0735,20000.0],["1974-04-16",0.076,0.0925,0.076,0.076,40000.0],["1974-04-17",0.076,0.076,0.076,0.076,0.0],["1974-04-18",0.0793,0.095,0.0793,0.0793,44000.0],["1974-04-19",0.0793,0.095,0.0793,0.0793,60000.0],["1974-04-22",0.0793,0.0793,0.0793,0.0793,0.0],["1974-04-23",0.0793,0.095,0.0793,0.0793,8000.0],["1974-04-24",0.076,0.0925,0.076,0.076,20000.0],["1974-04-25",0.0735,0.0892,0.0735,0.0735,32000.0],["1974-04-26",0.0735,0.0735,0.0735,0.0735,0.0],["1974-04-29",0.0735,0.0735,0.0735,0.0735,0.0],["1974-04-30",0.0735,0.0735,0.0735,0.0735,0.0],["1974-05-01",0.0735,0.0735,0.0735,0.0735,0.0],["1974-05-02",0.071,0.0867,0.071,0.071,4000.0],["1974-05-03",0.071,0.071,0.071,0.071,0.0],["1974-05-06",0.0793,0.095,0.0793,0.0793,16000.0],["1974-05-07",0.0793,0.095,0.0793,0.0793,36000.0],["1974-05-08",0.0793,0.095,0.0793,0.0793,40000.0],["1974-05-09",0.0793,0.0793,0.0793,0.0793,0.0],["1974-05-10",0.0735,0.0892,0.0735,0.0735,8000.0],["1974-05-13",0.0735,0.0735,0.0735,0.0735,0.0],["1974-05-14",0.0735,0.0892,0.0735,0.0735,28000.0],["1974-05-15",0.0735,0.0735,0.0735,0.0735,0.0],["1974-05-16",0.0735,0.0735,0.0735,0.0735,0.0],["1974-05-17",0.0735,0.0735,0.0735,0.0735,0.0],["1974-05-20",0.0735,0.0735,0.0735,0.0735,0.0],["1974-05-21",0.071,0.0867,0.071,0.071,4000.0],["1974-05-22",0.071,0.071,0.071,0.071,0.0],["1974-05-23",0.071,0.071,0.071,0.071,0.0],["1974-05-24",0.071,0.071,0.071,0.071,0.0],["1974-05-28",0.071,0.071,0.071,0.071,0.0],["1974-05-29",0.071,0.071,0.071,0.071,0.0],["1974-05-30",0.0686,0.0843,0.0686,0.0686,4000.0],["1974-05-31",0.0686,0.0843,0.0686,0.0686,8000.0],["1974-06-03",0.0686,0.0686,0.0686,0.0686,0.0],["1974-06-04",0.0686,0.0686,0.0686,0.0686,0.0],["1974-06-05",0.0686,0.0686,0.0686,0.0686,0.0],["1974-06-06",0.0686,0.0843,0.0686,0.0686,4000.0],["1974-06-07",0.0686,0.0843,0.0686,0.0686,20000.0],["1974-06-10",0.0686,0.0843,0.0686,0.0686,40000.0],["1974-06-11",0.0735,0.0892,0.0735,0.0735,24000.0],["1974-06-12",0.0735,0.0735,0.0735,0.0735,0.0],["1974-06-13",0.0735,0.0735,0.0735,0.0735,0.0],["1974-06-14",0.0735,0.0735,0.0735,0.0735,0.0],["1974-06-17",0.0735,0.0892,0.0735,0.0735,20000.0],["1974-06-18",0.0735,0.0892,0.0735,0.0735,8000.0],["1974-06-19",0.0735,0.0735,0.0735,0.0735,0.0],["1974-06-20",0.0793,0.095,0.0793,0.0793,40000.0],["1974-06-21",0.0793,0.0793,0.0793,0.0793,0.0],["1974-06-24",0.0793,0.0793,0.0793,0.0793,0.0],["1974-06-25",0.0793,0.095,0.0793,0.0793,12000.0],["1974-06-26",0.0793,0.0793,0.0793,0.0793,0.0],["1974-06-27",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-06-28",0.0735,0.0735,0.0735,0.0735,0.0],["1974-07-01",0.0735,0.0892,0.0735,0.0735,84000.0],["1974-07-02",0.0735,0.0892,0.0735,0.0735,24000.0],["1974-07-03",0.0735,0.0892,0.0735,0.0735,44000.0],["1974-07-05",0.0735,0.0735,0.0735,0.0735,0.0],["1974-07-08",0.0735,0.0735,0.0735,0.0735,0.0],["1974-07-09",0.0628,0.0793,0.0628,0.0628,200000.0],["1974-07-10",0.0686,0.0843,0.0686,0.0686,132000.0],["1974-07-11",0.0686,0.0686,0.0686,0.0686,0.0],["1974-07-12",0.0735,0.0892,0.0735,0.0735,440000.0],["1974-07-15",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-07-16",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-07-17",0.0735,0.0735,0.0735,0.0735,0.0],["1974-07-18",0.0735,0.0735,0.0735,0.0735,0.0],["1974-07-19",0.0735,0.0735,0.0735,0.0735,0.0],["1974-07-22",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-07-23",0.0735,0.0735,0.0735,0.0735,0.0],["1974-07-24",0.0793,0.095,0.0793,0.0793,4000.0],["1974-07-25",0.0793,0.095,0.0793,0.0793,20000.0],["1974-07-26",0.0793,0.0793,0.0793,0.0793,0.0],["1974-07-29",0.0793,0.0793,0.0793,0.0793,0.0],["1974-07-30",0.0735,0.0892,0.0735,0.0735,12000.0],["1974-07-31",0.0735,0.0735,0.0735,0.0735,0.0],["1974-08-01",0.0735,0.0735,0.0735,0.0735,0.0],["1974-08-02",0.0735,0.0735,0.0735,0.0735,0.0],["1974-08-05",0.0735,0.0735,0.0735,0.0735,0.0],["1974-08-06",0.0735,0.0892,0.0735,0.0735,8000.0],["1974-08-07",0.0735,0.0892,0.0735,0.0735,8000.0],["1974-08-08",0.0735,0.0735,0.0735,0.0735,0.0],["1974-08-09",0.0735,0.0735,0.0735,0.0735,0.0],["1974-08-12",0.0735,0.0735,0.0735,0.0735,0.0],["1974-08-13",0.0735,0.0735,0.0735,0.0735,0.0],["1974-08-14",0.0735,0.0735,0.0735,0.0735,0.0],["1974-08-15",0.0735,0.0735,0.0735,0.0735,0.0],["1974-08-16",0.0793,0.095,0.0793,0.0793,12000.0],["1974-08-19",0.0793,0.0793,0.0793,0.0793,0.0],["1974-08-20",0.0793,0.0793,0.0793,0.0793,0.0],["1974-08-21",0.0793,0.0793,0.0793,0.0793,0.0],["1974-08-22",0.0793,0.0793,0.0793,0.0793,0.0],["1974-08-23",0.0793,0.0793,0.0793,0.0793,0.0],["1974-08-26",0.0793,0.095,0.0793,0.0793,24000.0],["1974-08-27",0.0793,0.095,0.0793,0.0793,184000.0],["1974-08-28",0.0793,0.0793,0.0793,0.0793,0.0],["1974-08-29",0.0793,0.095,0.0793,0.0793,4000.0],["1974-08-30",0.0793,0.0793,0.0793,0.0793,0.0],["1974-09-03",0.0793,0.0793,0.0793,0.0793,0.0],["1974-09-04",0.0793,0.095,0.0793,0.0793,40000.0],["1974-09-05",0.0793,0.0793,0.0793,0.0793,0.0],["1974-09-06",0.0793,0.095,0.0793,0.0793,8000.0],["1974-09-09",0.0793,0.0793,0.0793,0.0793,0.0],["1974-09-10",0.0793,0.0793,0.0793,0.0793,0.0],["1974-09-11",0.0793,0.095,0.0793,0.0793,40000.0],["1974-09-12",0.0735,0.0892,0.0735,0.0735,36000.0],["1974-09-13",0.0735,0.0735,0.0735,0.0735,0.0],["1974-09-16",0.0686,0.0843,0.0686,0.0686,4000.0],["1974-09-17",0.0686,0.0686,0.0686,0.0686,0.0],["1974-09-18",0.0686,0.0686,0.0686,0.0686,0.0],["1974-09-19",0.0686,0.0686,0.0686,0.0686,0.0],["1974-09-20",0.0686,0.0686,0.0686,0.0686,0.0],["1974-09-23",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-09-24",0.0735,0.0735,0.0735,0.0735,0.0],["1974-09-25",0.0735,0.0735,0.0735,0.0735,0.0],["1974-09-26",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-09-27",0.0735,0.0892,0.0735,0.0735,28000.0],["1974-09-30",0.0735,0.0735,0.0735,0.0735,0.0],["1974-10-01",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-10-02",0.0735,0.0735,0.0735,0.0735,0.0],["1974-10-03",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-10-04",0.0735,0.0735,0.0735,0.0735,0.0],["1974-10-07",0.0735,0.0892,0.0735,0.0735,20000.0],["1974-10-08",0.0735,0.0892,0.0735,0.0735,8000.0],["1974-10-09",0.0735,0.0735,0.0735,0.0735,0.0],["1974-10-10",0.0735,0.0735,0.0735,0.0735,0.0],["1974-10-11",0.0735,0.0735,0.0735,0.0735,0.0],["1974-10-14",0.0735,0.0892,0.0735,0.0735,12000.0],["1974-10-15",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-10-16",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-10-17",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-10-18",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-10-21",0.0735,0.0892,0.0735,0.0735,16000.0],["1974-10-22",0.0686,0.0843,0.0686,0.0686,16000.0],["1974-10-23",0.0686,0.0686,0.0686,0.0686,0.0],["1974-10-24",0.0735,0.0892,0.0735,0.0735,20000.0],["1974-10-25",0.0735,0.0892,0.0735,0.0735,8000.0],["1974-10-28",0.0735,0.0735,0.0735,0.0735,0.0],["1974-10-29",0.0735,0.0735,0.0735,0.0735,0.0],["1974-10-30",0.0735,0.0735,0.0735,0.0735,0.0],["1974-10-31",0.0735,0.0892,0.0735,0.0735,4000.0],["1974-11-01",0.0735,0.0735,0.0735,0.0735,0.0],["1974-11-04",0.0686,0.0843,0.0686,0.0686,12000.0],["1974-11-05",0.0686,0.0843,0.0686,0.0686,20000.0],["1974-11-06",0.0686,0.0843,0.0686,0.0686,20000.0],["1974-11-07",0.0686,0.0686,0.0686,0.0686,0.0],["1974-11-08",0.0686,0.0686,0.0686,0.0686,0.0],["1974-11-11",0.0686,0.0686,0.0686,0.0686,0.0],["1974-11-12",0.0686,0.0686,0.0686,0.0686,0.0],["1974-11-13",0.0735,0.0892,0.0735,0.0735,24000.0],["1974-11-14",0.0735,0.0735,0.0735,0.0735,0.0],["1974-11-15",0.0735,0.0735,0.0735,0.0735,0.0],["1974-11-18",0.0735,0.0735,0.0735,0.0735,0.0],["1974-11-19",0.0735,0.0735,0.0735,0.0735,0.0],["1974-11-20",0.0735,0.0735,0.0735,0.0735,0.0],["1974-11-21",0.0735,0.0735,0.0735,0.0735,0.0],["1974-11-22",0.0735,0.0735,0.0735,0.0735,0.0],["1974-11-25",0.0735,0.0735,0.0735,0.0735,0.0],["1974-11-26",0.0735,0.0735,0.0735,0.0735,0.0],["1974-11-27",0.0686,0.0843,0.0686,0.0686,76000.0],["1974-11-29",0.0686,0.0686,0.0686,0.0686,0.0],["1974-12-02",0.0686,0.0686,0.0686,0.0686,0.0],["1974-12-03",0.0686,0.0686,0.0686,0.0686,0.0],["1974-12-04",0.0686,0.0843,0.0686,0.0686,4000.0],["1974-12-05",0.0686,0.0686,0.0686,0.0686,0.0],["1974-12-06",0.0686,0.0686,0.0686,0.0686,0.0],["1974-12-09",0.0686,0.0686,0.0686,0.0686,0.0],["1974-12-10",0.0686,0.0686,0.0686,0.0686,0.0],["1974-12-11",0.0686,0.0843,0.0686,0.0686,4000.0],["1974-12-12",0.0686,0.0843,0.0686,0.0686,4000.0],["1974-12-13",0.0686,0.0686,0.0686,0.0686,0.0],["1974-12-16",0.0686,0.0686,0.0686,0.0686,0.0],["1974-12-17",0.0686,0.0843,0.0686,0.0686,144000.0],["1974-12-18",0.0686,0.0843,0.0686,0.0686,12000.0],["1974-12-19",0.076,0.0925,0.076,0.076,16000.0],["1974-12-20",0.076,0.0925,0.076,0.076,36000.0],["1974-12-23",0.076,0.076,0.076,0.076,0.0],["1974-12-24",0.076,0.076,0.076,0.076,0.0],["1974-12-26",0.076,0.0925,0.076,0.076,8000.0],["1974-12-27",0.076,0.076,0.076,0.076,0.0],["1974-12-30",0.076,0.0925,0.076,0.076,4000.0],["1974-12-31",0.076,0.076,0.076,0.076,0.0],["1975-01-02",0.076,0.0925,0.076,0.076,4000.0],["1975-01-03",0.076,0.076,0.076,0.076,0.0],["1975-01-06",0.076,0.0925,0.076,0.076,12000.0],["1975-01-07",0.076,0.076,0.076,0.076,0.0],["1975-01-08",0.076,0.076,0.076,0.076,0.0],["1975-01-09",0.076,0.076,0.076,0.076,0.0],["1975-01-10",0.076,0.076,0.076,0.076,0.0],["1975-01-13",0.0735,0.0892,0.0735,0.0735,8000.0],["1975-01-14",0.0735,0.0892,0.0735,0.0735,4000.0],["1975-01-15",0.0735,0.0735,0.0735,0.0735,0.0],["1975-01-16",0.0735,0.0735,0.0735,0.0735,0.0],["1975-01-17",0.0735,0.0892,0.0735,0.0735,4000.0],["1975-01-20",0.0735,0.0735,0.0735,0.0735,0.0],["1975-01-21",0.0735,0.0735,0.0735,0.0735,0.0],["1975-01-22",0.0735,0.0735,0.0735,0.0735,0.0],["1975-01-23",0.0735,0.0735,0.0735,0.0735,0.0],["1975-01-24",0.0735,0.0735,0.0735,0.0735,0.0],["1975-01-27",0.0793,0.095,0.0793,0.0793,4000.0],["1975-01-28",0.0793,0.095,0.0793,0.0793,64000.0],["1975-01-29",0.0793,0.095,0.0793,0.0793,8000.0],["1975-01-30",0.0843,0.0999,0.0843,0.0843,20000.0],["1975-01-31",0.0843,0.095,0.0843,0.0843,8000.0],["1975-02-03",0.0892,0.0999,0.0892,0.0892,8000.0],["1975-02-04",0.0892,0.0892,0.0892,0.0892,0.0],["1975-02-05",0.095,0.1057,0.095,0.095,4000.0],["1975-02-06",0.095,0.1057,0.095,0.095,4000.0],["1975-02-07",0.095,0.1057,0.095,0.095,16000.0],["1975-02-10",0.095,0.095,0.095,0.095,0.0],["1975-02-11",0.095,0.095,0.095,0.095,0.0],["1975-02-12",0.095,0.1057,0.095,0.095,8000.0],["1975-02-13",0.0999,0.1107,0.0999,0.0999,44000.0],["1975-02-14",0.1024,0.1131,0.1024,0.1024,44000.0],["1975-02-18",0.1024,0.1024,0.1024,0.1024,0.0],["1975-02-19",0.1024,0.1131,0.1024,0.1024,4000.0],["1975-02-20",0.1024,0.1024,0.1024,0.1024,0.0],["1975-02-21",0.1107,0.1214,0.1107,0.1107,8000.0],["1975-02-24",0.1107,0.1107,0.1107,0.1107,0.0],["1975-02-25",0.1107,0.1107,0.1107,0.1107,0.0],["1975-02-26",0.1107,0.1107,0.1107,0.1107,0.0],["1975-02-27",0.1107,0.1107,0.1107,0.1107,0.0],["1975-02-28",0.1107,0.1107,0.1107,0.1107,0.0],["1975-03-03",0.1107,0.1107,0.1107,0.1107,0.0],["1975-03-04",0.1107,0.1214,0.1107,0.1107,84000.0],["1975-03-05",0.1131,0.1239,0.1131,0.1131,20000.0],["1975-03-06",0.1131,0.1131,0.1131,0.1131,0.0],["1975-03-07",0.1156,0.1264,0.1156,0.1156,8000.0],["1975-03-10",0.1156,0.1264,0.1156,0.1156,8000.0],["1975-03-11",0.1156,0.1264,0.1156,0.1156,40000.0],["1975-03-12",0.1156,0.1264,0.1156,0.1156,20000.0],["1975-03-13",0.1156,0.1264,0.1156,0.1156,24000.0],["1975-03-14",0.1156,0.1264,0.1156,0.1156,24000.0],["1975-03-17",0.1156,0.1264,0.1156,0.1156,4000.0],["1975-03-18",0.1156,0.1156,0.1156,0.1156,0.0],["1975-03-19",0.1156,0.1264,0.1156,0.1156,56000.0],["1975-03-20",0.1156,0.1264,0.1156,0.1156,56000.0],["1975-03-21",0.1156,0.1156,0.1156,0.1156,0.0],["1975-03-24",0.1156,0.1264,0.1156,0.1156,4000.0],["1975-03-25",0.1156,0.1264,0.1156,0.1156,12000.0],["1975-03-26",0.1156,0.1156,0.1156,0.1156,0.0],["1975-03-27",0.1156,0.1156,0.1156,0.1156,0.0],["1975-03-31",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-01",0.1156,0.1264,0.1156,0.1156,132000.0],["1975-04-02",0.1239,0.1346,0.1239,0.1239,20000.0],["1975-04-03",0.1239,0.1346,0.1239,0.1239,20000.0],["1975-04-04",0.1156,0.1264,0.1156,0.1156,12000.0],["1975-04-07",0.1156,0.1264,0.1156,0.1156,20000.0],["1975-04-08",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-09",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-10",0.1156,0.1264,0.1156,0.1156,800000.0],["1975-04-11",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-14",0.1156,0.1264,0.1156,0.1156,4000.0],["1975-04-15",0.1156,0.1264,0.1156,0.1156,4000.0],["1975-04-16",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-17",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-18",0.1156,0.1264,0.1156,0.1156,12000.0],["1975-04-21",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-22",0.1156,0.1264,0.1156,0.1156,84000.0],["1975-04-23",0.1131,0.1239,0.1131,0.1131,184000.0],["1975-04-24",0.1131,0.1131,0.1131,0.1131,0.0],["1975-04-25",0.1131,0.1239,0.1131,0.1131,120000.0],["1975-04-28",0.1131,0.1239,0.1131,0.1131,4000.0],["1975-04-29",0.1131,0.1131,0.1131,0.1131,0.0],["1975-04-30",0.1131,0.1239,0.1131,0.1131,4000.0],["1975-05-01",0.1131,0.1131,0.1131,0.1131,0.0],["1975-05-02",0.1131,0.1131,0.1131,0.1131,0.0],["1975-05-05",0.1131,0.1131,0.1131,0.1131,0.0],["1975-05-06",0.1131,0.1131,0.1131,0.1131,0.0],["1975-05-07",0.1057,0.1156,0.1057,0.1057,324000.0],["1975-05-08",0.1057,0.1057,0.1057,0.1057,0.0],["1975-05-09",0.1057,0.1057,0.1057,0.1057,0.0],["1975-05-12",0.1057,0.1156,0.1057,0.1057,12000.0],["1975-05-13",0.1057,0.1156,0.1057,0.1057,4000.0],["1975-05-14",0.1057,0.1156,0.1057,0.1057,48000.0],["1975-05-15",0.1057,0.1057,0.1057,0.1057,0.0],["1975-05-16",0.1057,0.1057,0.1057,0.1057,0.0],["1975-05-19",0.1057,0.1057,0.1057,0.1057,0.0],["1975-05-20",0.1057,0.1156,0.1057,0.1057,20000.0],["1975-05-21",0.1057,0.1057,0.1057,0.1057,0.0],["1975-05-22",0.0999,0.1107,0.0999,0.0999,108000.0],["1975-05-23",0.0999,0.1107,0.0999,0.0999,48000.0],["1975-05-27",0.0999,0.1107,0.0999,0.0999,164000.0],["1975-05-28",0.0999,0.0999,0.0999,0.0999,0.0],["1975-05-29",0.0999,0.1107,0.0999,0.0999,12000.0],["1975-05-30",0.0999,0.1107,0.0999,0.0999,60000.0],["1975-06-02",0.0974,0.1082,0.0974,0.0974,648000.0],["1975-06-03",0.0974,0.1131,0.0974,0.0974,32000.0],["1975-06-04",0.0999,0.1156,0.0999,0.0999,4000.0],["1975-06-05",0.0999,0.1156,0.0999,0.0999,60000.0],["1975-06-06",0.0999,0.1107,0.0999,0.0999,120000.0],["1975-06-09",0.1024,0.1131,0.1024,0.1024,2316000.0],["1975-06-10",0.1082,0.1189,0.1082,0.1082,88000.0],["1975-06-11",0.1107,0.1214,0.1107,0.1107,836000.0],["1975-06-12",0.1189,0.1288,0.1189,0.1189,76000.0],["1975-06-13",0.1189,0.1189,0.1189,0.1189,0.0],["1975-06-16",0.1156,0.1264,0.1156,0.1156,80000.0],["1975-06-17",0.1131,0.1239,0.1131,0.1131,40000.0],["1975-06-18",0.1131,0.1239,0.1131,0.1131,4000.0],["1975-06-19",0.1156,0.1264,0.1156,0.1156,4000.0],["1975-06-20",0.1156,0.1264,0.1156,0.1156,8000.0],["1975-06-23",0.1156,0.1264,0.1156,0.1156,48000.0],["1975-06-24",0.1214,0.1321,0.1214,0.1214,84000.0],["1975-06-25",0.1214,0.1214,0.1214,0.1214,0.0],["1975-06-26",0.1239,0.1346,0.1239,0.1239,8000.0],["1975-06-27",0.1239,0.1346,0.1239,0.1239,224000.0],["1975-06-30",0.1264,0.1371,0.1264,0.1264,264000.0],["1975-07-01",0.1264,0.1371,0.1264,0.1264,28000.0],["1975-07-02",0.1264,0.1371,0.1264,0.1264,4000.0],["1975-07-03",0.1264,0.1371,0.1264,0.1264,4000.0],["1975-07-07",0.1264,0.1371,0.1264,0.1264,28000.0],["1975-07-08",0.1264,0.1371,0.1264,0.1264,48000.0],["1975-07-09",0.1264,0.1371,0.1264,0.1264,16000.0],["1975-07-10",0.1264,0.1371,0.1264,0.1264,8000.0],["1975-07-11",0.1264,0.1371,0.1264,0.1264,160000.0],["1975-07-14",0.1264,0.1264,0.1264,0.1264,0.0],["1975-07-15",0.1264,0.1371,0.1264,0.1264,88000.0],["1975-07-16",0.1264,0.1371,0.1264,0.1264,40000.0],["1975-07-17",0.1264,0.1371,0.1264,0.1264,72000.0],["1975-07-18",0.1264,0.1264,0.1264,0.1264,0.0],["1975-07-21",0.1264,0.1264,0.1264,0.1264,0.0],["1975-07-22",0.1264,0.1371,0.1264,0.1264,56000.0],["1975-07-23",0.1264,0.1264,0.1264,0.1264,0.0],["1975-07-24",0.1264,0.1371,0.1264,0.1264,12000.0],["1975-07-25",0.1264,0.1371,0.1264,0.1264,48000.0],["1975-07-28",0.1264,0.1371,0.1264,0.1264,8000.0],["1975-07-29",0.1288,0.1395,0.1288,0.1288,192000.0],["1975-07-30",0.1321,0.142,0.1321,0.1321,344000.0],["1975-07-31",0.142,0.1528,0.142,0.142,112000.0],["1975-08-01",0.142,0.142,0.142,0.142,0.0],["1975-08-04",0.142,0.142,0.142,0.142,0.0],["1975-08-05",0.142,0.1528,0.142,0.142,8000.0],["1975-08-06",0.142,0.1528,0.142,0.142,32000.0],["1975-08-07",0.1453,0.1552,0.1453,0.1453,40000.0],["1975-08-08",0.1478,0.1585,0.1478,0.1478,952000.0],["1975-08-11",0.1478,0.1585,0.1478,0.1478,240000.0],["1975-08-12",0.1503,0.161,0.1503,0.1503,200000.0],["1975-08-13",0.1478,0.1585,0.1478,0.1478,864000.0],["1975-08-14",0.1478,0.1585,0.1478,0.1478,12000.0],["1975-08-15",0.1453,0.1552,0.1453,0.1453,60000.0],["1975-08-18",0.1453,0.1552,0.1453,0.1453,80000.0],["1975-08-19",0.1453,0.1552,0.1453,0.1453,100000.0],["1975-08-20",0.1453,0.1552,0.1453,0.1453,260000.0],["1975-08-21",0.142,0.1528,0.142,0.142,176000.0],["1975-08-22",0.142,0.142,0.142,0.142,0.0],["1975-08-25",0.1453,0.1552,0.1453,0.1453,48000.0],["1975-08-26",0.1478,0.1585,0.1478,0.1478,8000.0],["1975-08-27",0.1478,0.1585,0.1478,0.1478,20000.0],["1975-08-28",0.1503,0.161,0.1503,0.1503,40000.0],["1975-08-29",0.1528,0.1635,0.1528,0.1528,140000.0],["1975-09-02",0.1528,0.1635,0.1528,0.1528,4000.0],["1975-09-03",0.1528,0.1635,0.1528,0.1528,8000.0],["1975-09-04",0.1528,0.1528,0.1528,0.1528,0.0],["1975-09-05",0.1528,0.1528,0.1528,0.1528,0.0],["1975-09-08",0.1528,0.1528,0.1528,0.1528,0.0],["1975-09-09",0.161,0.1718,0.161,0.161,232000.0],["1975-09-10",0.1635,0.1743,0.1635,0.1635,28000.0],["1975-09-11",0.1635,0.1743,0.1635,0.1635,44000.0],["1975-09-12",0.1635,0.1743,0.1635,0.1635,20000.0],["1975-09-15",0.1635,0.1743,0.1635,0.1635,8000.0],["1975-09-16",0.1635,0.1635,0.1635,0.1635,0.0],["1975-09-17",0.1685,0.1792,0.1685,0.1685,120000.0],["1975-09-18",0.1743,0.1849,0.1743,0.1743,108000.0],["1975-09-19",0.1743,0.1743,0.1743,0.1743,0.0],["1975-09-22",0.1743,0.1743,0.1743,0.1743,0.0],["1975-09-23",0.1743,0.1849,0.1743,0.1743,44000.0],["1975-09-24",0.1743,0.1849,0.1743,0.1743,40000.0],["1975-09-25",0.1743,0.1849,0.1743,0.1743,8000.0],["1975-09-26",0.1743,0.1743,0.1743,0.1743,0.0],["1975-09-29",0.1743,0.1849,0.1743,0.1743,12000.0],["1975-09-30",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-01",0.1743,0.1849,0.1743,0.1743,12000.0],["1975-10-02",0.1743,0.1849,0.1743,0.1743,8000.0],["1975-10-03",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-06",0.1718,0.1816,0.1718,0.1718,4000.0],["1975-10-07",0.1718,0.1816,0.1718,0.1718,80000.0],["1975-10-08",0.1718,0.1816,0.1718,0.1718,4000.0],["1975-10-09",0.1718,0.1718,0.1718,0.1718,0.0],["1975-10-10",0.1718,0.1718,0.1718,0.1718,0.0],["1975-10-13",0.1718,0.1718,0.1718,0.1718,0.0],["1975-10-14",0.1743,0.1849,0.1743,0.1743,28000.0],["1975-10-15",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-16",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-17",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-20",0.1743,0.1849,0.1743,0.1743,4000.0],["1975-10-21",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-22",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-23",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-24",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-27",0.1743,0.1849,0.1743,0.1743,8000.0],["1975-10-28",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-29",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-30",0.1743,0.1743,0.1743,0.1743,0.0],["1975-10-31",0.1743,0.1743,0.1743,0.1743,0.0],["1975-11-03",0.1743,0.1849,0.1743,0.1743,20000.0],["1975-11-04",0.1743,0.1743,0.1743,0.1743,0.0],["1975-11-05",0.1743,0.1849,0.1743,0.1743,12000.0],["1975-11-06",0.1743,0.1743,0.1743,0.1743,0.0],["1975-11-07",0.1743,0.1849,0.1743,0.1743,20000.0],["1975-11-10",0.1743,0.1743,0.1743,0.1743,0.0],["1975-11-11",0.1743,0.1849,0.1743,0.1743,120000.0],["1975-11-12",0.1767,0.1874,0.1767,0.1767,280000.0],["1975-11-13",0.1767,0.1767,0.1767,0.1767,0.0],["1975-11-14",0.1767,0.1874,0.1767,0.1767,8000.0],["1975-11-17",0.1767,0.1874,0.1767,0.1767,20000.0],["1975-11-18",0.1718,0.1816,0.1718,0.1718,48000.0],["1975-11-19",0.1718,0.1816,0.1718,0.1718,12000.0],["1975-11-20",0.1718,0.1718,0.1718,0.1718,0.0],["1975-11-21",0.1718,0.1816,0.1718,0.1718,4000.0],["1975-11-24",0.1718,0.1816,0.1718,0.1718,4000.0],["1975-11-25",0.1718,0.1816,0.1718,0.1718,400000.0],["1975-11-26",0.1718,0.1816,0.1718,0.1718,4000.0],["1975-11-28",0.1718,0.1718,0.1718,0.1718,0.0],["1975-12-01",0.1718,0.1816,0.1718,0.1718,4000.0],["1975-12-02",0.1718,0.1816,0.1718,0.1718,12000.0],["1975-12-03",0.1718,0.1816,0.1718,0.1718,4000.0],["1975-12-04",0.1718,0.1718,0.1718,0.1718,0.0],["1975-12-05",0.1718,0.1718,0.1718,0.1718,0.0],["1975-12-08",0.1718,0.1816,0.1718,0.1718,24000.0],["1975-12-09",0.1718,0.1816,0.1718,0.1718,4000.0],["1975-12-10",0.1685,0.1792,0.1685,0.1685,36000.0],["1975-12-11",0.1635,0.1743,0.1635,0.1635,16000.0],["1975-12-12",0.1585,0.1685,0.1585,0.1585,24000.0],["1975-12-15",0.1585,0.1585,0.1585,0.1585,0.0],["1975-12-16",0.1585,0.1585,0.1585,0.1585,0.0],["1975-12-17",0.161,0.1718,0.161,0.161,44000.0],["1975-12-18",0.1585,0.1685,0.1585,0.1585,100000.0],["1975-12-19",0.1552,0.166,0.1552,0.1552,72000.0],["1975-12-22",0.1503,0.161,0.1503,0.1503,68000.0],["1975-12-23",0.1478,0.1585,0.1478,0.1478,44000.0],["1975-12-24",0.1478,0.1585,0.1478,0.1478,16000.0],["1975-12-26",0.1503,0.161,0.1503,0.1503,40000.0],["1975-12-29",0.1503,0.161,0.1503,0.1503,24000.0],["1975-12-30",0.1503,0.1503,0.1503,0.1503,0.0],["1975-12-31",0.1635,0.1743,0.1635,0.1635,72000.0],["1976-01-02",0.1635,0.1635,0.1635,0.1635,0.0],["1976-01-05",0.1635,0.1635,0.1635,0.1635,0.0],["1976-01-06",0.1635,0.1635,0.1635,0.1635,0.0],["1976-01-07",0.1635,0.1635,0.1635,0.1635,0.0],["1976-01-08",0.1635,0.1635,0.1635,0.1635,0.0],["1976-01-09",0.161,0.1718,0.161,0.161,48000.0],["1976-01-12",0.161,0.1718,0.161,0.161,60000.0],["1976-01-13",0.161,0.161,0.161,0.161,0.0],["1976-01-14",0.1585,0.1685,0.1585,0.1585,8000.0],["1976-01-15",0.1585,0.1585,0.1585,0.1585,0.0],["1976-01-16",0.1585,0.1585,0.1585,0.1585,0.0],["1976-01-19",0.1585,0.1685,0.1585,0.1585,16000.0],["1976-01-20",0.1585,0.1685,0.1585,0.1585,20000.0],["1976-01-21",0.1585,0.1585,0.1585,0.1585,0.0],["1976-01-22",0.1585,0.1585,0.1585,0.1585,0.0],["1976-01-23",0.1552,0.166,0.1552,0.1552,48000.0],["1976-01-26",0.1552,0.166,0.1552,0.1552,44000.0],["1976-01-27",0.1552,0.166,0.1552,0.1552,36000.0],["1976-01-28",0.1552,0.166,0.1552,0.1552,4000.0],["1976-01-29",0.1528,0.1635,0.1528,0.1528,36000.0],["1976-01-30",0.1528,0.1635,0.1528,0.1528,36000.0],["1976-02-02",0.1528,0.1635,0.1528,0.1528,88000.0],["1976-02-03",0.1528,0.1635,0.1528,0.1528,12000.0],["1976-02-04",0.1528,0.1635,0.1528,0.1528,100000.0],["1976-02-05",0.1528,0.1635,0.1528,0.1528,80000.0],["1976-02-06",0.1552,0.166,0.1552,0.1552,124000.0],["1976-02-09",0.1585,0.1685,0.1585,0.1585,104000.0],["1976-02-10",0.1585,0.1585,0.1585,0.1585,0.0],["1976-02-11",0.1585,0.1685,0.1585,0.1585,16000.0],["1976-02-12",0.1585,0.1585,0.1585,0.1585,0.0],["1976-02-13",0.1585,0.1685,0.1585,0.1585,8000.0],["1976-02-17",0.1585,0.1585,0.1585,0.1585,0.0],["1976-02-18",0.1585,0.1685,0.1585,0.1585,4000.0],["1976-02-19",0.161,0.1718,0.161,0.161,8000.0],["1976-02-20",0.161,0.1718,0.161,0.161,48000.0],["1976-02-23",0.161,0.161,0.161,0.161,0.0],["1976-02-24",0.161,0.1718,0.161,0.161,4000.0],["1976-02-25",0.1743,0.1849,0.1743,0.1743,84000.0],["1976-02-26",0.1816,0.1924,0.1816,0.1816,152000.0],["1976-02-27",0.1874,0.1982,0.1874,0.1874,112000.0],["1976-03-01",0.1874,0.1874,0.1874,0.1874,0.0],["1976-03-02",0.1874,0.1982,0.1874,0.1874,4000.0],["1976-03-03",0.1899,0.2007,0.1899,0.1899,12000.0],["1976-03-04",0.1899,0.1899,0.1899,0.1899,0.0],["1976-03-05",0.1899,0.2007,0.1899,0.1899,4000.0],["1976-03-08",0.1899,0.1899,0.1899,0.1899,0.0],["1976-03-09",0.1899,0.2007,0.1899,0.1899,8000.0],["1976-03-10",0.1874,0.1982,0.1874,0.1874,52000.0],["1976-03-11",0.1874,0.1982,0.1874,0.1874,12000.0],["1976-03-12",0.1874,0.1982,0.1874,0.1874,28000.0],["1976-03-15",0.1849,0.1949,0.1849,0.1849,36000.0],["1976-03-16",0.1849,0.1849,0.1849,0.1849,0.0],["1976-03-17",0.1849,0.1949,0.1849,0.1849,4000.0],["1976-03-18",0.1849,0.1949,0.1849,0.1849,44000.0],["1976-03-19",0.1849,0.1949,0.1849,0.1849,12000.0],["1976-03-22",0.1849,0.1849,0.1849,0.1849,0.0],["1976-03-23",0.1816,0.1924,0.1816,0.1816,12000.0],["1976-03-24",0.1816,0.1816,0.1816,0.1816,0.0],["1976-03-25",0.1816,0.1924,0.1816,0.1816,16000.0],["1976-03-26",0.1816,0.1924,0.1816,0.1816,24000.0],["1976-03-29",0.1816,0.1924,0.1816,0.1816,40000.0],["1976-03-30",0.1816,0.1924,0.1816,0.1816,4000.0],["1976-03-31",0.1767,0.1874,0.1767,0.1767,28000.0],["1976-04-01",0.1743,0.1849,0.1743,0.1743,20000.0],["1976-04-02",0.1718,0.1816,0.1718,0.1718,200000.0],["1976-04-05",0.1718,0.1816,0.1718,0.1718,8000.0],["1976-04-06",0.1718,0.1816,0.1718,0.1718,4000.0],["1976-04-07",0.1718,0.1816,0.1718,0.1718,128000.0],["1976-04-08",0.1718,0.1718,0.1718,0.1718,0.0],["1976-04-09",0.1718,0.1718,0.1718,0.1718,0.0],["1976-04-12",0.1718,0.1816,0.1718,0.1718,12000.0],["1976-04-13",0.1718,0.1816,0.1718,0.1718,4000.0],["1976-04-14",0.1718,0.1816,0.1718,0.1718,16000.0],["1976-04-15",0.1718,0.1718,0.1718,0.1718,0.0],["1976-04-19",0.1718,0.1718,0.1718,0.1718,0.0],["1976-04-20",0.1718,0.1816,0.1718,0.1718,12000.0],["1976-04-21",0.1718,0.1718,0.1718,0.1718,0.0],["1976-04-22",0.1718,0.1718,0.1718,0.1718,0.0],["1976-04-23",0.1718,0.1816,0.1718,0.1718,40000.0],["1976-04-26",0.1718,0.1816,0.1718,0.1718,20000.0],["1976-04-27",0.1743,0.1849,0.1743,0.1743,120000.0],["1976-04-28",0.1743,0.1849,0.1743,0.1743,80000.0],["1976-04-29",0.1743,0.1743,0.1743,0.1743,0.0],["1976-04-30",0.1743,0.1743,0.1743,0.1743,0.0],["1976-05-03",0.1743,0.1849,0.1743,0.1743,4000.0],["1976-05-04",0.1743,0.1743,0.1743,0.1743,0.0],["1976-05-05",0.1849,0.1949,0.1849,0.1849,8000.0],["1976-05-06",0.1816,0.1924,0.1816,0.1816,160000.0],["1976-05-07",0.1874,0.1982,0.1874,0.1874,800000.0],["1976-05-10",0.1924,0.2031,0.1924,0.1924,2404000.0],["1976-05-11",0.1924,0.2031,0.1924,0.1924,92000.0],["1976-05-12",0.1924,0.2031,0.1924,0.1924,200000.0],["1976-05-13",0.1924,0.1924,0.1924,0.1924,0.0],["1976-05-14",0.1949,0.2056,0.1949,0.1949,28000.0],["1976-05-17",0.1924,0.2031,0.1924,0.1924,80000.0],["1976-05-18",0.1924,0.2031,0.1924,0.1924,16000.0],["1976-05-19",0.1899,0.2007,0.1899,0.1899,24000.0],["1976-05-20",0.1899,0.2007,0.1899,0.1899,40000.0],["1976-05-21",0.1899,0.2007,0.1899,0.1899,80000.0],["1976-05-24",0.1899,0.1899,0.1899,0.1899,0.0],["1976-05-25",0.1899,0.2007,0.1899,0.1899,132000.0],["1976-05-26",0.1849,0.1949,0.1849,0.1849,4000.0],["1976-05-27",0.1849,0.1849,0.1849,0.1849,0.0],["1976-05-28",0.1816,0.1924,0.1816,0.1816,4000.0],["1976-06-01",0.1816,0.1816,0.1816,0.1816,0.0],["1976-06-02",0.1816,0.1924,0.1816,0.1816,4000.0],["1976-06-03",0.1816,0.1924,0.1816,0.1816,4000.0],["1976-06-04",0.1816,0.1816,0.1816,0.1816,0.0],["1976-06-07",0.1816,0.1816,0.1816,0.1816,0.0],["1976-06-08",0.1816,0.1816,0.1816,0.1816,0.0],["1976-06-09",0.1816,0.1816,0.1816,0.1816,0.0],["1976-06-10",0.1816,0.1816,0.1816,0.1816,0.0],["1976-06-11",0.1792,0.1899,0.1792,0.1792,4000.0],["1976-06-14",0.1792,0.1792,0.1792,0.1792,0.0],["1976-06-15",0.1792,0.1792,0.1792,0.1792,0.0],["1976-06-16",0.1816,0.1924,0.1816,0.1816,48000.0],["1976-06-17",0.1849,0.1949,0.1849,0.1849,64000.0],["1976-06-18",0.1816,0.1924,0.1816,0.1816,4000.0],["1976-06-21",0.1816,0.1924,0.1816,0.1816,24000.0],["1976-06-22",0.1816,0.1924,0.1816,0.1816,8000.0],["1976-06-23",0.1816,0.1924,0.1816,0.1816,4000.0],["1976-06-24",0.1816,0.1816,0.1816,0.1816,0.0],["1976-06-25",0.1849,0.1949,0.1849,0.1849,4000.0],["1976-06-28",0.1849,0.1949,0.1849,0.1849,24000.0],["1976-06-29",0.1849,0.1949,0.1849,0.1849,4000.0],["1976-06-30",0.1849,0.1849,0.1849,0.1849,0.0],["1976-07-01",0.1849,0.1849,0.1849,0.1849,0.0],["1976-07-02",0.1849,0.1949,0.1849,0.1849,4000.0],["1976-07-06",0.1849,0.1949,0.1849,0.1849,12000.0],["1976-07-07",0.1849,0.1949,0.1849,0.1849,4000.0],["1976-07-08",0.1849,0.1949,0.1849,0.1849,52000.0],["1976-07-09",0.1849,0.1949,0.1849,0.1849,32000.0],["1976-07-12",0.1849,0.1949,0.1849,0.1849,20000.0],["1976-07-13",0.1849,0.1849,0.1849,0.1849,0.0],["1976-07-14",0.1849,0.1849,0.1849,0.1849,0.0],["1976-07-15",0.1849,0.1949,0.1849,0.1849,20000.0],["1976-07-16",0.1849,0.1849,0.1849,0.1849,0.0],["1976-07-19",0.1849,0.1849,0.1849,0.1849,0.0],["1976-07-20",0.1849,0.1849,0.1849,0.1849,0.0],["1976-07-21",0.1849,0.1949,0.1849,0.1849,8000.0],["1976-07-22",0.1849,0.1849,0.1849,0.1849,0.0],["1976-07-23",0.1849,0.1949,0.1849,0.1849,4000.0],["1976-07-26",0.1849,0.1949,0.1849,0.1849,20000.0],["1976-07-27",0.1849,0.1949,0.1849,0.1849,20000.0],["1976-07-28",0.1849,0.1849,0.1849,0.1849,0.0],["1976-07-29",0.1849,0.1849,0.1849,0.1849,0.0],["1976-07-30",0.1792,0.1899,0.1792,0.1792,12000.0],["1976-08-02",0.1792,0.1899,0.1792,0.1792,4000.0],["1976-08-03",0.1792,0.1792,0.1792,0.1792,0.0],["1976-08-04",0.1767,0.1874,0.1767,0.1767,12000.0],["1976-08-05",0.1792,0.1899,0.1792,0.1792,12000.0],["1976-08-06",0.1792,0.1792,0.1792,0.1792,0.0],["1976-08-09",0.1792,0.1792,0.1792,0.1792,0.0],["1976-08-10",0.1792,0.1899,0.1792,0.1792,4000.0],["1976-08-11",0.1767,0.1874,0.1767,0.1767,160000.0],["1976-08-12",0.1767,0.1874,0.1767,0.1767,4000.0],["1976-08-13",0.1767,0.1874,0.1767,0.1767,120000.0],["1976-08-16",0.1767,0.1874,0.1767,0.1767,28000.0],["1976-08-17",0.1767,0.1874,0.1767,0.1767,40000.0],["1976-08-18",0.1767,0.1874,0.1767,0.1767,4000.0],["1976-08-19",0.1767,0.1874,0.1767,0.1767,20000.0],["1976-08-20",0.1767,0.1874,0.1767,0.1767,28000.0],["1976-08-23",0.1792,0.1899,0.1792,0.1792,4000.0],["1976-08-24",0.1792,0.1792,0.1792,0.1792,0.0],["1976-08-25",0.1816,0.1924,0.1816,0.1816,8000.0],["1976-08-26",0.1816,0.1924,0.1816,0.1816,16000.0],["1976-08-27",0.1874,0.1982,0.1874,0.1874,20000.0],["1976-08-30",0.1874,0.1982,0.1874,0.1874,4000.0],["1976-08-31",0.1874,0.1982,0.1874,0.1874,4000.0],["1976-09-01",0.1874,0.1982,0.1874,0.1874,4000.0],["1976-09-02",0.1874,0.1982,0.1874,0.1874,36000.0],["1976-09-03",0.1874,0.1982,0.1874,0.1874,20000.0],["1976-09-07",0.1874,0.1982,0.1874,0.1874,28000.0],["1976-09-08",0.1899,0.2007,0.1899,0.1899,28000.0],["1976-09-09",0.1899,0.2007,0.1899,0.1899,40000.0],["1976-09-10",0.1924,0.2031,0.1924,0.1924,16000.0],["1976-09-13",0.1899,0.2007,0.1899,0.1899,8000.0],["1976-09-14",0.1899,0.2007,0.1899,0.1899,20000.0],["1976-09-15",0.1899,0.1899,0.1899,0.1899,0.0],["1976-09-16",0.1924,0.2031,0.1924,0.1924,4000.0],["1976-09-17",0.1924,0.1924,0.1924,0.1924,0.0],["1976-09-20",0.1924,0.2031,0.1924,0.1924,12000.0],["1976-09-21",0.1924,0.2031,0.1924,0.1924,200000.0],["1976-09-22",0.1924,0.2031,0.1924,0.1924,8000.0],["1976-09-23",0.1924,0.2031,0.1924,0.1924,20000.0],["1976-09-24",0.1924,0.2031,0.1924,0.1924,40000.0],["1976-09-27",0.1924,0.2031,0.1924,0.1924,4000.0],["1976-09-28",0.1924,0.2031,0.1924,0.1924,8000.0],["1976-09-29",0.1924,0.2031,0.1924,0.1924,4000.0],["1976-09-30",0.1874,0.1982,0.1874,0.1874,12000.0],["1976-10-01",0.1874,0.1982,0.1874,0.1874,28000.0],["1976-10-04",0.1874,0.1874,0.1874,0.1874,0.0],["1976-10-05",0.1874,0.1982,0.1874,0.1874,4000.0],["1976-10-06",0.1874,0.1982,0.1874,0.1874,12000.0],["1976-10-07",0.1849,0.1949,0.1849,0.1849,20000.0],["1976-10-08",0.1849,0.1949,0.1849,0.1849,20000.0],["1976-10-11",0.1816,0.1924,0.1816,0.1816,8000.0],["1976-10-12",0.1816,0.1816,0.1816,0.1816,0.0],["1976-10-13",0.1816,0.1816,0.1816,0.1816,0.0],["1976-10-14",0.1792,0.1899,0.1792,0.1792,268000.0],["1976-10-15",0.1792,0.1792,0.1792,0.1792,0.0],["1976-10-18",0.1792,0.1899,0.1792,0.1792,48000.0],["1976-10-19",0.1767,0.1874,0.1767,0.1767,20000.0],["1976-10-20",0.1743,0.1849,0.1743,0.1743,24000.0],["1976-10-21",0.1743,0.1849,0.1743,0.1743,8000.0],["1976-10-22",0.1743,0.1849,0.1743,0.1743,40000.0],["1976-10-25",0.1743,0.1849,0.1743,0.1743,4000.0],["1976-10-26",0.1743,0.1743,0.1743,0.1743,0.0],["1976-10-27",0.1743,0.1743,0.1743,0.1743,0.0],["1976-10-28",0.1743,0.1743,0.1743,0.1743,0.0],["1976-10-29",0.1743,0.1743,0.1743,0.1743,0.0],["1976-11-01",0.1743,0.1743,0.1743,0.1743,0.0],["1976-11-03",0.1743,0.1849,0.1743,0.1743,24000.0],["1976-11-04",0.1743,0.1849,0.1743,0.1743,8000.0],["1976-11-05",0.1743,0.1849,0.1743,0.1743,4000.0],["1976-11-08",0.1743,0.1849,0.1743,0.1743,4000.0],["1976-11-09",0.1743,0.1849,0.1743,0.1743,4000.0],["1976-11-10",0.1743,0.1743,0.1743,0.1743,0.0],["1976-11-11",0.1743,0.1849,0.1743,0.1743,92000.0],["1976-11-12",0.1743,0.1849,0.1743,0.1743,4000.0],["1976-11-15",0.1743,0.1849,0.1743,0.1743,40000.0],["1976-11-16",0.1743,0.1849,0.1743,0.1743,4000.0],["1976-11-17",0.1743,0.1849,0.1743,0.1743,16000.0],["1976-11-18",0.1743,0.1743,0.1743,0.1743,0.0],["1976-11-19",0.1743,0.1849,0.1743,0.1743,52000.0],["1976-11-22",0.1743,0.1849,0.1743,0.1743,4000.0],["1976-11-23",0.1743,0.1849,0.1743,0.1743,8000.0],["1976-11-24",0.1743,0.1849,0.1743,0.1743,4000.0],["1976-11-26",0.1743,0.1849,0.1743,0.1743,4000.0],["1976-11-29",0.1743,0.1849,0.1743,0.1743,44000.0],["1976-11-30",0.1685,0.1792,0.1685,0.1685,20000.0],["1976-12-01",0.166,0.1767,0.166,0.166,72000.0],["1976-12-02",0.1585,0.1685,0.1585,0.1585,36000.0],["1976-12-03",0.1528,0.1635,0.1528,0.1528,72000.0],["1976-12-06",0.1528,0.1635,0.1528,0.1528,12000.0],["1976-12-07",0.1503,0.161,0.1503,0.1503,24000.0],["1976-12-08",0.1503,0.161,0.1503,0.1503,24000.0],["1976-12-09",0.1528,0.1635,0.1528,0.1528,16000.0],["1976-12-10",0.1528,0.1635,0.1528,0.1528,64000.0],["1976-12-13",0.1552,0.166,0.1552,0.1552,60000.0],["1976-12-14",0.161,0.1718,0.161,0.161,80000.0],["1976-12-15",0.166,0.1767,0.166,0.166,104000.0],["1976-12-16",0.1685,0.1792,0.1685,0.1685,32000.0],["1976-12-17",0.1685,0.1792,0.1685,0.1685,12000.0],["1976-12-20",0.1685,0.1792,0.1685,0.1685,36000.0],["1976-12-21",0.166,0.1767,0.166,0.166,40000.0],["1976-12-22",0.166,0.1767,0.166,0.166,8000.0],["1976-12-23",0.166,0.166,0.166,0.166,0.0],["1976-12-27",0.1635,0.1743,0.1635,0.1635,4000.0],["1976-12-28",0.1685,0.1792,0.1685,0.1685,64000.0],["1976-12-29",0.166,0.1767,0.166,0.166,16000.0],["1976-12-30",0.1685,0.1792,0.1685,0.1685,120000.0],["1976-12-31",0.1718,0.1816,0.1718,0.1718,92000.0],["1977-01-03",0.1685,0.1792,0.1685,0.1685,200000.0],["1977-01-04",0.166,0.1767,0.166,0.166,88000.0],["1977-01-05",0.166,0.1767,0.166,0.166,4000.0],["1977-01-06",0.166,0.1767,0.166,0.166,4000.0],["1977-01-07",0.166,0.1767,0.166,0.166,100000.0],["1977-01-10",0.166,0.1767,0.166,0.166,40000.0],["1977-01-11",0.166,0.1767,0.166,0.166,36000.0],["1977-01-12",0.166,0.1767,0.166,0.166,4000.0],["1977-01-13",0.166,0.166,0.166,0.166,0.0],["1977-01-14",0.166,0.166,0.166,0.166,0.0],["1977-01-17",0.1635,0.1743,0.1635,0.1635,60000.0],["1977-01-18",0.1635,0.1743,0.1635,0.1635,424000.0],["1977-01-19",0.1635,0.1743,0.1635,0.1635,20000.0],["1977-01-20",0.1635,0.1743,0.1635,0.1635,192000.0],["1977-01-21",0.1635,0.1743,0.1635,0.1635,4000.0],["1977-01-24",0.166,0.1767,0.166,0.166,40000.0],["1977-01-25",0.166,0.1767,0.166,0.166,24000.0],["1977-01-26",0.1718,0.1816,0.1718,0.1718,40000.0],["1977-01-27",0.1743,0.1849,0.1743,0.1743,48000.0],["1977-01-28",0.1767,0.1874,0.1767,0.1767,12000.0],["1977-01-31",0.1792,0.1899,0.1792,0.1792,12000.0],["1977-02-01",0.1816,0.1924,0.1816,0.1816,48000.0],["1977-02-02",0.1816,0.1816,0.1816,0.1816,0.0],["1977-02-03",0.1816,0.1924,0.1816,0.1816,84000.0],["1977-02-04",0.1816,0.1816,0.1816,0.1816,0.0],["1977-02-07",0.1816,0.1816,0.1816,0.1816,0.0],["1977-02-08",0.1816,0.1816,0.1816,0.1816,0.0],["1977-02-09",0.1816,0.1816,0.1816,0.1816,0.0],["1977-02-10",0.1816,0.1924,0.1816,0.1816,4000.0],["1977-02-11",0.1816,0.1924,0.1816,0.1816,40000.0],["1977-02-14",0.1792,0.1899,0.1792,0.1792,108000.0],["1977-02-15",0.1792,0.1899,0.1792,0.1792,40000.0],["1977-02-16",0.1743,0.1849,0.1743,0.1743,80000.0],["1977-02-17",0.1743,0.1849,0.1743,0.1743,8000.0],["1977-02-18",0.1743,0.1849,0.1743,0.1743,4000.0],["1977-02-22",0.1743,0.1849,0.1743,0.1743,4000.0],["1977-02-23",0.1743,0.1849,0.1743,0.1743,12000.0],["1977-02-24",0.1743,0.1849,0.1743,0.1743,8000.0],["1977-02-25",0.1743,0.1849,0.1743,0.1743,4000.0],["1977-02-28",0.1743,0.1743,0.1743,0.1743,0.0],["1977-03-01",0.1767,0.1874,0.1767,0.1767,124000.0],["1977-03-02",0.1767,0.1874,0.1767,0.1767,20000.0],["1977-03-03",0.1767,0.1874,0.1767,0.1767,32000.0],["1977-03-04",0.1767,0.1874,0.1767,0.1767,12000.0],["1977-03-07",0.1767,0.1874,0.1767,0.1767,12000.0],["1977-03-08",0.1767,0.1874,0.1767,0.1767,40000.0],["1977-03-09",0.1767,0.1874,0.1767,0.1767,4000.0],["1977-03-10",0.1767,0.1874,0.1767,0.1767,8000.0],["1977-03-11",0.1767,0.1767,0.1767,0.1767,0.0],["1977-03-14",0.1767,0.1874,0.1767,0.1767,24000.0],["1977-03-15",0.1767,0.1874,0.1767,0.1767,4000.0],["1977-03-16",0.1767,0.1874,0.1767,0.1767,4000.0],["1977-03-17",0.1767,0.1874,0.1767,0.1767,32000.0],["1977-03-18",0.1767,0.1767,0.1767,0.1767,0.0],["1977-03-21",0.1767,0.1874,0.1767,0.1767,84000.0],["1977-03-22",0.1767,0.1767,0.1767,0.1767,0.0],["1977-03-23",0.1767,0.1874,0.1767,0.1767,8000.0],["1977-03-24",0.1767,0.1874,0.1767,0.1767,56000.0],["1977-03-25",0.1767,0.1874,0.1767,0.1767,8000.0],["1977-03-28",0.1767,0.1767,0.1767,0.1767,0.0],["1977-03-29",0.1767,0.1874,0.1767,0.1767,16000.0],["1977-03-30",0.1767,0.1874,0.1767,0.1767,40000.0],["1977-03-31",0.1792,0.1899,0.1792,0.1792,44000.0],["1977-04-01",0.1816,0.1924,0.1816,0.1816,8000.0],["1977-04-04",0.1816,0.1924,0.1816,0.1816,4000.0],["1977-04-05",0.1816,0.1924,0.1816,0.1816,60000.0],["1977-04-06",0.1899,0.2007,0.1899,0.1899,80000.0],["1977-04-07",0.1899,0.2007,0.1899,0.1899,108000.0],["1977-04-11",0.1899,0.2007,0.1899,0.1899,4000.0],["1977-04-12",0.1899,0.2007,0.1899,0.1899,48000.0],["1977-04-13",0.1899,0.2007,0.1899,0.1899,4000.0],["1977-04-14",0.1924,0.2031,0.1924,0.1924,52000.0],["1977-04-15",0.1949,0.2056,0.1949,0.1949,84000.0],["1977-04-18",0.1982,0.2081,0.1982,0.1982,4000.0],["1977-04-19",0.1982,0.2081,0.1982,0.1982,16000.0],["1977-04-20",0.1982,0.1982,0.1982,0.1982,0.0],["1977-04-21",0.1982,0.2081,0.1982,0.1982,20000.0],["1977-04-22",0.1982,0.1982,0.1982,0.1982,0.0],["1977-04-25",0.1982,0.2081,0.1982,0.1982,12000.0],["1977-04-26",0.1982,0.1982,0.1982,0.1982,0.0],["1977-04-27",0.1982,0.2081,0.1982,0.1982,84000.0],["1977-04-28",0.1982,0.2081,0.1982,0.1982,44000.0],["1977-04-29",0.1982,0.2081,0.1982,0.1982,40000.0],["1977-05-02",0.1982,0.1982,0.1982,0.1982,0.0],["1977-05-03",0.2007,0.2114,0.2007,0.2007,20000.0],["1977-05-04",0.2007,0.2007,0.2007,0.2007,0.0],["1977-05-05",0.2007,0.2007,0.2007,0.2007,0.0],["1977-05-06",0.2007,0.2007,0.2007,0.2007,0.0],["1977-05-09",0.2007,0.2114,0.2007,0.2007,4000.0],["1977-05-10",0.2031,0.2139,0.2031,0.2031,4000.0],["1977-05-11",0.2031,0.2031,0.2031,0.2031,0.0],["1977-05-12",0.2031,0.2139,0.2031,0.2031,4000.0],["1977-05-13",0.2031,0.2031,0.2031,0.2031,0.0],["1977-05-16",0.2031,0.2031,0.2031,0.2031,0.0],["1977-05-17",0.2031,0.2031,0.2031,0.2031,0.0],["1977-05-18",0.2031,0.2031,0.2031,0.2031,0.0],["1977-05-19",0.2031,0.2139,0.2031,0.2031,12000.0],["1977-05-20",0.2031,0.2031,0.2031,0.2031,0.0],["1977-05-23",0.2031,0.2031,0.2031,0.2031,0.0],["1977-05-24",0.2031,0.2139,0.2031,0.2031,16000.0],["1977-05-25",0.2031,0.2031,0.2031,0.2031,0.0],["1977-05-26",0.2031,0.2139,0.2031,0.2031,8000.0],["1977-05-27",0.2031,0.2139,0.2031,0.2031,44000.0],["1977-05-31",0.2056,0.2164,0.2056,0.2056,40000.0],["1977-06-01",0.2031,0.2139,0.2031,0.2031,184000.0],["1977-06-02",0.2031,0.2031,0.2031,0.2031,0.0],["1977-06-03",0.2031,0.2139,0.2031,0.2031,44000.0],["1977-06-06",0.2031,0.2139,0.2031,0.2031,80000.0],["1977-06-07",0.2031,0.2139,0.2031,0.2031,40000.0],["1977-06-08",0.2031,0.2139,0.2031,0.2031,132000.0],["1977-06-09",0.2031,0.2031,0.2031,0.2031,0.0],["1977-06-10",0.2031,0.2139,0.2031,0.2031,32000.0],["1977-06-13",0.2056,0.2164,0.2056,0.2056,4000.0],["1977-06-14",0.2056,0.2164,0.2056,0.2056,200000.0],["1977-06-15",0.2031,0.2139,0.2031,0.2031,4000.0],["1977-06-16",0.2056,0.2164,0.2056,0.2056,20000.0],["1977-06-17",0.2056,0.2056,0.2056,0.2056,0.0],["1977-06-20",0.2056,0.2056,0.2056,0.2056,0.0],["1977-06-21",0.2056,0.2056,0.2056,0.2056,0.0],["1977-06-22",0.2056,0.2164,0.2056,0.2056,80000.0],["1977-06-23",0.2056,0.2164,0.2056,0.2056,20000.0],["1977-06-24",0.2056,0.2056,0.2056,0.2056,0.0],["1977-06-27",0.2081,0.2188,0.2081,0.2081,104000.0],["1977-06-28",0.2114,0.2213,0.2114,0.2114,120000.0],["1977-06-29",0.2114,0.2114,0.2114,0.2114,0.0],["1977-06-30",0.2114,0.2213,0.2114,0.2114,260000.0],["1977-07-01",0.2114,0.2213,0.2114,0.2114,8000.0],["1977-07-05",0.2114,0.2114,0.2114,0.2114,0.0],["1977-07-06",0.2081,0.2188,0.2081,0.2081,40000.0],["1977-07-07",0.2056,0.2164,0.2056,0.2056,12000.0],["1977-07-08",0.2081,0.2188,0.2081,0.2081,72000.0],["1977-07-11",0.2081,0.2188,0.2081,0.2081,36000.0],["1977-07-12",0.2081,0.2188,0.2081,0.2081,4000.0],["1977-07-13",0.2081,0.2188,0.2081,0.2081,16000.0],["1977-07-15",0.2081,0.2188,0.2081,0.2081,180000.0],["1977-07-18",0.2114,0.2213,0.2114,0.2114,4000.0],["1977-07-19",0.2114,0.2213,0.2114,0.2114,40000.0],["1977-07-20",0.2139,0.2246,0.2139,0.2139,64000.0],["1977-07-21",0.2139,0.2246,0.2139,0.2139,136000.0],["1977-07-22",0.2164,0.2271,0.2164,0.2164,76000.0],["1977-07-25",0.2188,0.2295,0.2188,0.2188,12000.0],["1977-07-26",0.2213,0.232,0.2213,0.2213,24000.0],["1977-07-27",0.2271,0.2378,0.2271,0.2271,40000.0],["1977-07-28",0.2295,0.2403,0.2295,0.2295,16000.0],["1977-07-29",0.2295,0.2403,0.2295,0.2295,80000.0],["1977-08-01",0.2535,0.2692,0.2535,0.2535,92000.0],["1977-08-02",0.2535,0.2692,0.2535,0.2535,20000.0],["1977-08-03",0.2477,0.2642,0.2477,0.2477,104000.0],["1977-08-04",0.2428,0.2585,0.2428,0.2428,28000.0],["1977-08-05",0.2428,0.2585,0.2428,0.2428,12000.0],["1977-08-08",0.2428,0.2585,0.2428,0.2428,4000.0],["1977-08-09",0.2428,0.2428,0.2428,0.2428,0.0],["1977-08-10",0.2428,0.2585,0.2428,0.2428,28000.0],["1977-08-11",0.2535,0.2692,0.2535,0.2535,40000.0],["1977-08-12",0.2477,0.2642,0.2477,0.2477,56000.0],["1977-08-15",0.2477,0.2642,0.2477,0.2477,4000.0],["1977-08-16",0.2477,0.2642,0.2477,0.2477,12000.0],["1977-08-17",0.2477,0.2477,0.2477,0.2477,0.0],["1977-08-18",0.2477,0.2642,0.2477,0.2477,4000.0],["1977-08-19",0.2477,0.2642,0.2477,0.2477,20000.0],["1977-08-22",0.2477,0.2642,0.2477,0.2477,20000.0],["1977-08-23",0.2477,0.2642,0.2477,0.2477,4000.0],["1977-08-24",0.2477,0.2477,0.2477,0.2477,0.0],["1977-08-25",0.2535,0.2692,0.2535,0.2535,24000.0],["1977-08-26",0.2535,0.2535,0.2535,0.2535,0.0],["1977-08-29",0.2535,0.2692,0.2535,0.2535,76000.0],["1977-08-30",0.2535,0.2692,0.2535,0.2535,8000.0],["1977-08-31",0.2535,0.2692,0.2535,0.2535,20000.0],["1977-09-01",0.2535,0.2692,0.2535,0.2535,8000.0],["1977-09-02",0.2535,0.2535,0.2535,0.2535,0.0],["1977-09-06",0.2535,0.2535,0.2535,0.2535,0.0],["1977-09-07",0.2535,0.2692,0.2535,0.2535,4000.0],["1977-09-08",0.2535,0.2692,0.2535,0.2535,60000.0],["1977-09-09",0.2535,0.2692,0.2535,0.2535,8000.0],["1977-09-12",0.2535,0.2535,0.2535,0.2535,0.0],["1977-09-13",0.2535,0.2692,0.2535,0.2535,12000.0],["1977-09-14",0.2535,0.2692,0.2535,0.2535,12000.0],["1977-09-15",0.2535,0.2535,0.2535,0.2535,0.0],["1977-09-16",0.2535,0.2692,0.2535,0.2535,40000.0],["1977-09-19",0.2535,0.2692,0.2535,0.2535,28000.0],["1977-09-20",0.2535,0.2692,0.2535,0.2535,8000.0],["1977-09-21",0.2535,0.2692,0.2535,0.2535,124000.0],["1977-09-22",0.2477,0.2642,0.2477,0.2477,8000.0],["1977-09-23",0.2477,0.2642,0.2477,0.2477,16000.0],["1977-09-26",0.2428,0.2585,0.2428,0.2428,12000.0],["1977-09-27",0.2428,0.2428,0.2428,0.2428,0.0],["1977-09-28",0.2428,0.2585,0.2428,0.2428,8000.0],["1977-09-29",0.2428,0.2585,0.2428,0.2428,20000.0],["1977-09-30",0.2428,0.2428,0.2428,0.2428,0.0],["1977-10-03",0.2378,0.2535,0.2378,0.2378,8000.0],["1977-10-04",0.2378,0.2535,0.2378,0.2378,8000.0],["1977-10-05",0.2378,0.2535,0.2378,0.2378,40000.0],["1977-10-06",0.2378,0.2535,0.2378,0.2378,4000.0],["1977-10-07",0.2378,0.2535,0.2378,0.2378,20000.0],["1977-10-10",0.2378,0.2378,0.2378,0.2378,0.0],["1977-10-11",0.2378,0.2378,0.2378,0.2378,0.0],["1977-10-12",0.2428,0.2585,0.2428,0.2428,32000.0],["1977-10-13",0.2428,0.2535,0.2428,0.2428,4000.0],["1977-10-14",0.2378,0.2535,0.2378,0.2378,64000.0],["1977-10-17",0.2378,0.2535,0.2378,0.2378,16000.0],["1977-10-18",0.2378,0.2378,0.2378,0.2378,0.0],["1977-10-19",0.2378,0.2535,0.2378,0.2378,8000.0],["1977-10-20",0.2378,0.2378,0.2378,0.2378,0.0],["1977-10-21",0.2378,0.2378,0.2378,0.2378,0.0],["1977-10-24",0.2378,0.2535,0.2378,0.2378,24000.0],["1977-10-25",0.232,0.2477,0.232,0.232,48000.0],["1977-10-26",0.232,0.2477,0.232,0.232,8000.0],["1977-10-27",0.232,0.232,0.232,0.232,0.0],["1977-10-28",0.2271,0.2428,0.2271,0.2271,4000.0],["1977-10-31",0.2271,0.2428,0.2271,0.2271,40000.0],["1977-11-01",0.2271,0.2428,0.2271,0.2271,8000.0],["1977-11-02",0.232,0.2477,0.232,0.232,12000.0],["1977-11-03",0.2271,0.2428,0.2271,0.2271,8000.0],["1977-11-04",0.2271,0.2428,0.2271,0.2271,28000.0],["1977-11-07",0.2271,0.2428,0.2271,0.2271,28000.0],["1977-11-08",0.2213,0.2378,0.2213,0.2213,36000.0],["1977-11-09",0.2213,0.2378,0.2213,0.2213,104000.0],["1977-11-10",0.2271,0.2428,0.2271,0.2271,228000.0],["1977-11-11",0.2378,0.2535,0.2378,0.2378,120000.0],["1977-11-14",0.2428,0.2585,0.2428,0.2428,52000.0],["1977-11-15",0.2428,0.2585,0.2428,0.2428,36000.0],["1977-11-16",0.2535,0.2692,0.2535,0.2535,80000.0],["1977-11-17",0.2692,0.2849,0.2692,0.2692,124000.0],["1977-11-18",0.2692,0.2692,0.2692,0.2692,0.0],["1977-11-21",0.2692,0.2692,0.2692,0.2692,0.0],["1977-11-22",0.2692,0.2849,0.2692,0.2692,8000.0],["1977-11-23",0.2642,0.2799,0.2642,0.2642,20000.0],["1977-11-25",0.2642,0.2642,0.2642,0.2642,0.0],["1977-11-28",0.2642,0.2799,0.2642,0.2642,152000.0],["1977-11-29",0.2642,0.2799,0.2642,0.2642,68000.0],["1977-11-30",0.2642,0.2799,0.2642,0.2642,84000.0],["1977-12-01",0.2642,0.2642,0.2642,0.2642,0.0],["1977-12-02",0.2642,0.2799,0.2642,0.2642,4000.0],["1977-12-05",0.2642,0.2799,0.2642,0.2642,4000.0],["1977-12-06",0.2642,0.2799,0.2642,0.2642,16000.0],["1977-12-07",0.2692,0.2849,0.2692,0.2692,4000.0],["1977-12-08",0.2642,0.2799,0.2642,0.2642,120000.0],["1977-12-09",0.2642,0.2642,0.2642,0.2642,0.0],["1977-12-12",0.2692,0.2849,0.2692,0.2692,48000.0],["1977-12-13",0.2692,0.2849,0.2692,0.2692,8000.0],["1977-12-14",0.2692,0.2692,0.2692,0.2692,0.0],["1977-12-15",0.2692,0.2849,0.2692,0.2692,8000.0],["1977-12-16",0.2692,0.2849,0.2692,0.2692,72000.0],["1977-12-19",0.2741,0.2906,0.2741,0.2741,8000.0],["1977-12-20",0.2741,0.2906,0.2741,0.2741,12000.0],["1977-12-21",0.2692,0.2849,0.2692,0.2692,40000.0],["1977-12-22",0.2692,0.2849,0.2692,0.2692,16000.0],["1977-12-23",0.2692,0.2692,0.2692,0.2692,0.0],["1977-12-27",0.2642,0.2799,0.2642,0.2642,4000.0],["1977-12-28",0.2642,0.2642,0.2642,0.2642,0.0],["1977-12-29",0.2642,0.2799,0.2642,0.2642,4000.0],["1977-12-30",0.2642,0.2642,0.2642,0.2642,0.0],["1978-01-03",0.2585,0.2741,0.2585,0.2585,28000.0],["1978-01-04",0.2585,0.2741,0.2585,0.2585,12000.0],["1978-01-05",0.2585,0.2741,0.2585,0.2585,4000.0],["1978-01-06",0.2428,0.2585,0.2428,0.2428,40000.0],["1978-01-09",0.232,0.2477,0.232,0.232,28000.0],["1978-01-10",0.232,0.2477,0.232,0.232,4000.0],["1978-01-11",0.232,0.2477,0.232,0.232,8000.0],["1978-01-12",0.2378,0.2535,0.2378,0.2378,132000.0],["1978-01-13",0.2378,0.2535,0.2378,0.2378,48000.0],["1978-01-16",0.2378,0.2378,0.2378,0.2378,0.0],["1978-01-17",0.2378,0.2378,0.2378,0.2378,0.0],["1978-01-18",0.2477,0.2642,0.2477,0.2477,8000.0],["1978-01-19",0.2477,0.2477,0.2477,0.2477,0.0],["1978-01-20",0.2477,0.2477,0.2477,0.2477,0.0],["1978-01-23",0.2477,0.2642,0.2477,0.2477,380000.0],["1978-01-24",0.2477,0.2477,0.2477,0.2477,0.0],["1978-01-25",0.2477,0.2642,0.2477,0.2477,20000.0],["1978-01-26",0.2477,0.2642,0.2477,0.2477,8000.0],["1978-01-27",0.2477,0.2477,0.2477,0.2477,0.0],["1978-01-30",0.2477,0.2642,0.2477,0.2477,8000.0],["1978-01-31",0.2477,0.2642,0.2477,0.2477,8000.0],["1978-02-01",0.2477,0.2642,0.2477,0.2477,8000.0],["1978-02-02",0.2477,0.2642,0.2477,0.2477,36000.0],["1978-02-03",0.2477,0.2477,0.2477,0.2477,0.0],["1978-02-06",0.2477,0.2477,0.2477,0.2477,0.0],["1978-02-07",0.2477,0.2477,0.2477,0.2477,0.0],["1978-02-08",0.2477,0.2477,0.2477,0.2477,0.0],["1978-02-09",0.2477,0.2477,0.2477,0.2477,0.0],["1978-02-10",0.2477,0.2477,0.2477,0.2477,0.0],["1978-02-13",0.2428,0.2585,0.2428,0.2428,4000.0],["1978-02-14",0.2428,0.2585,0.2428,0.2428,8000.0],["1978-02-15",0.2428,0.2585,0.2428,0.2428,4000.0],["1978-02-16",0.2428,0.2585,0.2428,0.2428,20000.0],["1978-02-17",0.2428,0.2428,0.2428,0.2428,0.0],["1978-02-21",0.2378,0.2535,0.2378,0.2378,40000.0],["1978-02-22",0.2378,0.2378,0.2378,0.2378,0.0],["1978-02-23",0.2378,0.2378,0.2378,0.2378,0.0],["1978-02-24",0.2378,0.2535,0.2378,0.2378,28000.0],["1978-02-27",0.2378,0.2535,0.2378,0.2378,40000.0],["1978-02-28",0.232,0.2477,0.232,0.232,28000.0],["1978-03-01",0.2271,0.2428,0.2271,0.2271,24000.0],["1978-03-02",0.2271,0.2428,0.2271,0.2271,40000.0],["1978-03-03",0.2164,0.232,0.2164,0.2164,12000.0],["1978-03-06",0.2164,0.2164,0.2164,0.2164,0.0],["1978-03-07",0.2164,0.2164,0.2164,0.2164,0.0],["1978-03-08",0.2164,0.232,0.2164,0.2164,12000.0],["1978-03-09",0.2213,0.2378,0.2213,0.2213,132000.0],["1978-03-10",0.2213,0.2378,0.2213,0.2213,128000.0],["1978-03-13",0.2213,0.2378,0.2213,0.2213,100000.0],["1978-03-14",0.2213,0.2378,0.2213,0.2213,8000.0],["1978-03-15",0.2213,0.2378,0.2213,0.2213,96000.0],["1978-03-16",0.2213,0.2378,0.2213,0.2213,164000.0],["1978-03-17",0.2213,0.2378,0.2213,0.2213,24000.0],["1978-03-20",0.2213,0.2378,0.2213,0.2213,340000.0],["1978-03-21",0.2213,0.2378,0.2213,0.2213,136000.0],["1978-03-22",0.2271,0.2428,0.2271,0.2271,400000.0],["1978-03-23",0.2271,0.2428,0.2271,0.2271,88000.0],["1978-03-27",0.2271,0.2271,0.2271,0.2271,0.0],["1978-03-28",0.2271,0.2428,0.2271,0.2271,4000.0],["1978-03-29",0.2271,0.2428,0.2271,0.2271,48000.0],["1978-03-30",0.2271,0.2428,0.2271,0.2271,4000.0],["1978-03-31",0.2271,0.2271,0.2271,0.2271,0.0],["1978-04-03",0.2271,0.2428,0.2271,0.2271,36000.0],["1978-04-04",0.2271,0.2271,0.2271,0.2271,0.0],["1978-04-05",0.2271,0.2271,0.2271,0.2271,0.0],["1978-04-06",0.2271,0.2428,0.2271,0.2271,32000.0],["1978-04-07",0.2271,0.2428,0.2271,0.2271,16000.0],["1978-04-10",0.2213,0.2378,0.2213,0.2213,8000.0],["1978-04-11",0.2213,0.2378,0.2213,0.2213,48000.0],["1978-04-12",0.2271,0.2428,0.2271,0.2271,100000.0],["1978-04-13",0.2271,0.2428,0.2271,0.2271,48000.0],["1978-04-14",0.2271,0.2428,0.2271,0.2271,104000.0],["1978-04-17",0.2271,0.2428,0.2271,0.2271,112000.0],["1978-04-18",0.2271,0.2428,0.2271,0.2271,28000.0],["1978-04-19",0.2271,0.2271,0.2271,0.2271,0.0],["1978-04-20",0.2271,0.2271,0.2271,0.2271,0.0],["1978-04-21",0.2271,0.2271,0.2271,0.2271,0.0],["1978-04-24",0.2295,0.2452,0.2295,0.2295,72000.0],["1978-04-25",0.232,0.2477,0.232,0.232,64000.0],["1978-04-26",0.232,0.2477,0.232,0.232,32000.0],["1978-04-27",0.2378,0.2535,0.2378,0.2378,4000.0],["1978-04-28",0.2378,0.2378,0.2378,0.2378,0.0],["1978-05-01",0.2585,0.2741,0.2585,0.2585,28000.0],["1978-05-02",0.2585,0.2741,0.2585,0.2585,36000.0],["1978-05-03",0.2642,0.2799,0.2642,0.2642,4000.0],["1978-05-04",0.2642,0.2799,0.2642,0.2642,24000.0],["1978-05-05",0.2642,0.2799,0.2642,0.2642,4000.0],["1978-05-08",0.2585,0.2741,0.2585,0.2585,40000.0],["1978-05-09",0.2535,0.2692,0.2535,0.2535,24000.0],["1978-05-10",0.2535,0.2692,0.2535,0.2535,8000.0],["1978-05-11",0.2535,0.2535,0.2535,0.2535,0.0],["1978-05-12",0.2535,0.2692,0.2535,0.2535,40000.0],["1978-05-15",0.2535,0.2692,0.2535,0.2535,28000.0],["1978-05-16",0.2535,0.2692,0.2535,0.2535,28000.0],["1978-05-17",0.2535,0.2535,0.2535,0.2535,0.0],["1978-05-18",0.2535,0.2692,0.2535,0.2535,4000.0],["1978-05-19",0.2535,0.2535,0.2535,0.2535,0.0],["1978-05-22",0.2535,0.2535,0.2535,0.2535,0.0],["1978-05-23",0.2535,0.2692,0.2535,0.2535,28000.0],["1978-05-24",0.2535,0.2692,0.2535,0.2535,20000.0],["1978-05-25",0.2535,0.2535,0.2535,0.2535,0.0],["1978-05-26",0.2477,0.2642,0.2477,0.2477,132000.0],["1978-05-30",0.2477,0.2477,0.2477,0.2477,0.0],["1978-05-31",0.2477,0.2642,0.2477,0.2477,84000.0],["1978-06-01",0.2477,0.2642,0.2477,0.2477,4000.0],["1978-06-02",0.2535,0.2692,0.2535,0.2535,108000.0],["1978-06-05",0.2535,0.2535,0.2535,0.2535,0.0],["1978-06-06",0.2535,0.2692,0.2535,0.2535,4000.0],["1978-06-07",0.2535,0.2692,0.2535,0.2535,12000.0],["1978-06-08",0.2585,0.2741,0.2585,0.2585,292000.0],["1978-06-09",0.2585,0.2741,0.2585,0.2585,4000.0],["1978-06-12",0.2642,0.2799,0.2642,0.2642,80000.0],["1978-06-13",0.2956,0.3113,0.2956,0.2956,96000.0],["1978-06-14",0.2956,0.3113,0.2956,0.2956,32000.0],["1978-06-15",0.2906,0.3064,0.2906,0.2906,84000.0],["1978-06-16",0.2906,0.3064,0.2906,0.2906,24000.0],["1978-06-19",0.2956,0.3113,0.2956,0.2956,28000.0],["1978-06-20",0.322,0.3435,0.322,0.322,28000.0],["1978-06-21",0.2956,0.3171,0.2956,0.2956,56000.0],["1978-06-22",0.2956,0.3171,0.2956,0.2956,20000.0],["1978-06-23",0.2956,0.3171,0.2956,0.2956,4000.0],["1978-06-26",0.2956,0.3171,0.2956,0.2956,20000.0],["1978-06-27",0.2956,0.3171,0.2956,0.2956,20000.0],["1978-06-28",0.2906,0.3113,0.2906,0.2906,32000.0],["1978-06-29",0.2906,0.3113,0.2906,0.2906,16000.0],["1978-06-30",0.2906,0.2906,0.2906,0.2906,0.0],["1978-07-03",0.2906,0.2906,0.2906,0.2906,0.0],["1978-07-05",0.2906,0.3113,0.2906,0.2906,40000.0],["1978-07-06",0.2799,0.3006,0.2799,0.2799,36000.0],["1978-07-07",0.2799,0.3006,0.2799,0.2799,4000.0],["1978-07-10",0.2799,0.3006,0.2799,0.2799,32000.0],["1978-07-11",0.2799,0.3006,0.2799,0.2799,8000.0],["1978-07-12",0.2799,0.2799,0.2799,0.2799,0.0],["1978-07-13",0.2799,0.2799,0.2799,0.2799,0.0],["1978-07-14",0.2799,0.2799,0.2799,0.2799,0.0],["1978-07-17",0.2741,0.2956,0.2741,0.2741,12000.0],["1978-07-18",0.2741,0.2956,0.2741,0.2741,4000.0],["1978-07-19",0.2741,0.2741,0.2741,0.2741,0.0],["1978-07-20",0.2741,0.2956,0.2741,0.2741,28000.0],["1978-07-21",0.2741,0.2956,0.2741,0.2741,20000.0],["1978-07-24",0.2741,0.2956,0.2741,0.2741,8000.0],["1978-07-25",0.2741,0.2956,0.2741,0.2741,28000.0],["1978-07-26",0.2741,0.2956,0.2741,0.2741,20000.0],["1978-07-27",0.2741,0.2956,0.2741,0.2741,4000.0],["1978-07-28",0.2741,0.2956,0.2741,0.2741,4000.0],["1978-07-31",0.2741,0.2956,0.2741,0.2741,16000.0],["1978-08-01",0.2741,0.2741,0.2741,0.2741,0.0],["1978-08-02",0.2741,0.2956,0.2741,0.2741,12000.0],["1978-08-03",0.2741,0.2956,0.2741,0.2741,24000.0],["1978-08-04",0.2741,0.2956,0.2741,0.2741,8000.0],["1978-08-07",0.2741,0.2956,0.2741,0.2741,8000.0],["1978-08-08",0.2741,0.2956,0.2741,0.2741,32000.0],["1978-08-09",0.2741,0.2956,0.2741,0.2741,104000.0],["1978-08-10",0.2741,0.2956,0.2741,0.2741,60000.0],["1978-08-11",0.2741,0.2956,0.2741,0.2741,20000.0],["1978-08-14",0.2741,0.2741,0.2741,0.2741,0.0],["1978-08-15",0.2741,0.2956,0.2741,0.2741,40000.0],["1978-08-16",0.2741,0.2956,0.2741,0.2741,44000.0],["1978-08-17",0.2741,0.2741,0.2741,0.2741,0.0],["1978-08-18",0.2849,0.3064,0.2849,0.2849,52000.0],["1978-08-21",0.2849,0.2849,0.2849,0.2849,0.0],["1978-08-22",0.2849,0.3064,0.2849,0.2849,4000.0],["1978-08-23",0.2906,0.3113,0.2906,0.2906,28000.0],["1978-08-24",0.2906,0.3113,0.2906,0.2906,12000.0],["1978-08-25",0.2906,0.3113,0.2906,0.2906,4000.0],["1978-08-28",0.2906,0.3113,0.2906,0.2906,24000.0],["1978-08-29",0.2906,0.3113,0.2906,0.2906,180000.0],["1978-08-30",0.2906,0.2906,0.2906,0.2906,0.0],["1978-08-31",0.2906,0.2906,0.2906,0.2906,0.0],["1978-09-01",0.2906,0.2906,0.2906,0.2906,0.0],["1978-09-05",0.2906,0.3113,0.2906,0.2906,4000.0],["1978-09-06",0.2906,0.2906,0.2906,0.2906,0.0],["1978-09-07",0.2906,0.2906,0.2906,0.2906,0.0],["1978-09-08",0.2956,0.3171,0.2956,0.2956,24000.0],["1978-09-11",0.2956,0.3171,0.2956,0.2956,4000.0],["1978-09-12",0.2956,0.2956,0.2956,0.2956,0.0],["1978-09-13",0.2956,0.3171,0.2956,0.2956,4000.0],["1978-09-14",0.2956,0.2956,0.2956,0.2956,0.0],["1978-09-15",0.2956,0.2956,0.2956,0.2956,0.0],["1978-09-18",0.2956,0.2956,0.2956,0.2956,0.0],["1978-09-19",0.2956,0.2956,0.2956,0.2956,0.0],["1978-09-20",0.2956,0.3171,0.2956,0.2956,4000.0],["1978-09-21",0.2849,0.3064,0.2849,0.2849,64000.0],["1978-09-22",0.2849,0.3064,0.2849,0.2849,28000.0],["1978-09-25",0.2849,0.3064,0.2849,0.2849,4000.0],["1978-09-26",0.2849,0.2849,0.2849,0.2849,0.0],["1978-09-27",0.2849,0.3064,0.2849,0.2849,8000.0],["1978-09-28",0.2849,0.3064,0.2849,0.2849,4000.0],["1978-09-29",0.2849,0.2849,0.2849,0.2849,0.0],["1978-10-02",0.2849,0.2849,0.2849,0.2849,0.0],["1978-10-03",0.2849,0.2849,0.2849,0.2849,0.0],["1978-10-04",0.2849,0.2849,0.2849,0.2849,0.0],["1978-10-05",0.2849,0.3064,0.2849,0.2849,8000.0],["1978-10-06",0.2849,0.3064,0.2849,0.2849,8000.0],["1978-10-09",0.2799,0.3006,0.2799,0.2799,28000.0],["1978-10-10",0.2799,0.3006,0.2799,0.2799,52000.0],["1978-10-11",0.2799,0.3006,0.2799,0.2799,12000.0],["1978-10-12",0.2799,0.3006,0.2799,0.2799,8000.0],["1978-10-13",0.2799,0.3006,0.2799,0.2799,12000.0],["1978-10-16",0.2741,0.2956,0.2741,0.2741,4000.0],["1978-10-17",0.2741,0.2956,0.2741,0.2741,20000.0],["1978-10-18",0.2741,0.2956,0.2741,0.2741,48000.0],["1978-10-19",0.2642,0.2849,0.2642,0.2642,32000.0],["1978-10-20",0.2642,0.2642,0.2642,0.2642,0.0],["1978-10-23",0.2585,0.2799,0.2585,0.2585,20000.0],["1978-10-24",0.2428,0.2642,0.2428,0.2428,28000.0],["1978-10-25",0.2428,0.2428,0.2428,0.2428,0.0],["1978-10-26",0.232,0.2535,0.232,0.232,4000.0],["1978-10-27",0.2271,0.2477,0.2271,0.2271,8000.0],["1978-10-30",0.2271,0.2477,0.2271,0.2271,60000.0],["1978-10-31",0.2271,0.2477,0.2271,0.2271,16000.0],["1978-11-01",0.232,0.2535,0.232,0.232,8000.0],["1978-11-02",0.232,0.2535,0.232,0.232,12000.0],["1978-11-03",0.232,0.2535,0.232,0.232,20000.0],["1978-11-06",0.232,0.2535,0.232,0.232,8000.0],["1978-11-07",0.232,0.2535,0.232,0.232,4000.0],["1978-11-08",0.232,0.2535,0.232,0.232,8000.0],["1978-11-09",0.232,0.232,0.232,0.232,0.0],["1978-11-10",0.232,0.232,0.232,0.232,0.0],["1978-11-13",0.232,0.2535,0.232,0.232,80000.0],["1978-11-14",0.2378,0.2585,0.2378,0.2378,12000.0],["1978-11-15",0.2378,0.2585,0.2378,0.2378,8000.0],["1978-11-16",0.2378,0.2585,0.2378,0.2378,20000.0],["1978-11-17",0.2428,0.2642,0.2428,0.2428,4000.0],["1978-11-20",0.232,0.2535,0.232,0.232,20000.0],["1978-11-21",0.232,0.232,0.232,0.232,0.0],["1978-11-22",0.232,0.2535,0.232,0.232,8000.0],["1978-11-24",0.232,0.2535,0.232,0.232,8000.0],["1978-11-27",0.232,0.232,0.232,0.232,0.0],["1978-11-28",0.2378,0.2585,0.2378,0.2378,20000.0],["1978-11-29",0.2378,0.2585,0.2378,0.2378,4000.0],["1978-11-30",0.2378,0.2378,0.2378,0.2378,0.0],["1978-12-01",0.2428,0.2642,0.2428,0.2428,80000.0],["1978-12-04",0.2428,0.2428,0.2428,0.2428,0.0],["1978-12-05",0.2428,0.2642,0.2428,0.2428,12000.0],["1978-12-06",0.2477,0.2692,0.2477,0.2477,8000.0],["1978-12-07",0.2642,0.2849,0.2642,0.2642,20000.0],["1978-12-08",0.2642,0.2642,0.2642,0.2642,0.0],["1978-12-11",0.2642,0.2849,0.2642,0.2642,4000.0],["1978-12-12",0.2642,0.2849,0.2642,0.2642,8000.0],["1978-12-13",0.2642,0.2849,0.2642,0.2642,4000.0],["1978-12-14",0.2642,0.2849,0.2642,0.2642,4000.0],["1978-12-15",0.2642,0.2642,0.2642,0.2642,0.0],["1978-12-18",0.2642,0.2849,0.2642,0.2642,20000.0],["1978-12-19",0.2585,0.2799,0.2585,0.2585,72000.0],["1978-12-20",0.2585,0.2585,0.2585,0.2585,0.0],["1978-12-21",0.2585,0.2799,0.2585,0.2585,4000.0],["1978-12-22",0.2585,0.2585,0.2585,0.2585,0.0],["1978-12-26",0.2585,0.2799,0.2585,0.2585,12000.0],["1978-12-27",0.2585,0.2585,0.2585,0.2585,0.0],["1978-12-28",0.2585,0.2585,0.2585,0.2585,0.0],["1978-12-29",0.2585,0.2585,0.2585,0.2585,0.0],["1979-01-02",0.2585,0.2585,0.2585,0.2585,0.0],["1979-01-03",0.2642,0.2849,0.2642,0.2642,44000.0],["1979-01-04",0.2642,0.2849,0.2642,0.2642,8000.0],["1979-01-05",0.2692,0.2906,0.2692,0.2692,20000.0],["1979-01-08",0.2692,0.2906,0.2692,0.2692,44000.0],["1979-01-09",0.2741,0.2956,0.2741,0.2741,12000.0],["1979-01-10",0.2741,0.2956,0.2741,0.2741,12000.0],["1979-01-11",0.2906,0.3113,0.2906,0.2906,20000.0],["1979-01-12",0.2849,0.3064,0.2849,0.2849,32000.0],["1979-01-15",0.2849,0.3064,0.2849,0.2849,4000.0],["1979-01-16",0.2849,0.3064,0.2849,0.2849,12000.0],["1979-01-17",0.2849,0.2849,0.2849,0.2849,0.0],["1979-01-18",0.2849,0.2849,0.2849,0.2849,0.0],["1979-01-19",0.2849,0.2849,0.2849,0.2849,0.0],["1979-01-22",0.2849,0.3064,0.2849,0.2849,8000.0],["1979-01-23",0.2849,0.3064,0.2849,0.2849,20000.0],["1979-01-24",0.2849,0.2849,0.2849,0.2849,0.0],["1979-01-25",0.2956,0.3171,0.2956,0.2956,4000.0],["1979-01-26",0.3006,0.322,0.3006,0.3006,272000.0],["1979-01-29",0.3006,0.3006,0.3006,0.3006,0.0],["1979-01-30",0.3006,0.3006,0.3006,0.3006,0.0],["1979-01-31",0.3006,0.322,0.3006,0.3006,4000.0],["1979-02-01",0.3006,0.322,0.3006,0.3006,80000.0],["1979-02-02",0.3171,0.3377,0.3171,0.3171,28000.0],["1979-02-05",0.3171,0.3377,0.3171,0.3171,80000.0],["1979-02-06",0.3171,0.3377,0.3171,0.3171,20000.0],["1979-02-07",0.3064,0.327,0.3064,0.3064,76000.0],["1979-02-08",0.3006,0.322,0.3006,0.3006,56000.0],["1979-02-09",0.3006,0.322,0.3006,0.3006,12000.0],["1979-02-12",0.3006,0.322,0.3006,0.3006,16000.0],["1979-02-13",0.3006,0.322,0.3006,0.3006,40000.0],["1979-02-14",0.3006,0.322,0.3006,0.3006,16000.0],["1979-02-15",0.3006,0.3006,0.3006,0.3006,0.0],["1979-02-16",0.3006,0.3006,0.3006,0.3006,0.0],["1979-02-20",0.3006,0.322,0.3006,0.3006,12000.0],["1979-02-21",0.3006,0.3006,0.3006,0.3006,0.0],["1979-02-22",0.3006,0.322,0.3006,0.3006,8000.0],["1979-02-23",0.3006,0.3006,0.3006,0.3006,0.0],["1979-02-26",0.3006,0.3006,0.3006,0.3006,0.0],["1979-02-27",0.2906,0.3113,0.2906,0.2906,24000.0],["1979-02-28",0.2849,0.3064,0.2849,0.2849,4000.0],["1979-03-01",0.2849,0.2849,0.2849,0.2849,0.0],["1979-03-02",0.2849,0.2849,0.2849,0.2849,0.0],["1979-03-05",0.2849,0.2849,0.2849,0.2849,0.0],["1979-03-06",0.2906,0.3113,0.2906,0.2906,40000.0],["1979-03-07",0.2956,0.3171,0.2956,0.2956,108000.0],["1979-03-08",0.2956,0.3171,0.2956,0.2956,8000.0],["1979-03-09",0.2956,0.3171,0.2956,0.2956,20000.0],["1979-03-12",0.2956,0.2956,0.2956,0.2956,0.0],["1979-03-13",0.2956,0.2956,0.2956,0.2956,0.0],["1979-03-14",0.2956,0.3171,0.2956,0.2956,4000.0],["1979-03-15",0.2956,0.3171,0.2956,0.2956,20000.0],["1979-03-16",0.2956,0.2956,0.2956,0.2956,0.0],["1979-03-19",0.2956,0.2956,0.2956,0.2956,0.0],["1979-03-20",0.2956,0.2956,0.2956,0.2956,0.0],["1979-03-21",0.2956,0.2956,0.2956,0.2956,0.0],["1979-03-22",0.2956,0.2956,0.2956,0.2956,0.0],["1979-03-23",0.2956,0.3171,0.2956,0.2956,32000.0],["1979-03-26",0.2956,0.3171,0.2956,0.2956,4000.0],["1979-03-27",0.2956,0.2956,0.2956,0.2956,0.0],["1979-03-28",0.2956,0.2956,0.2956,0.2956,0.0],["1979-03-29",0.2956,0.3171,0.2956,0.2956,4000.0],["1979-03-30",0.2956,0.3171,0.2956,0.2956,56000.0],["1979-04-02",0.2956,0.2956,0.2956,0.2956,0.0],["1979-04-03",0.2956,0.2956,0.2956,0.2956,0.0],["1979-04-04",0.2956,0.3171,0.2956,0.2956,76000.0],["1979-04-05",0.2956,0.3171,0.2956,0.2956,4000.0],["1979-04-06",0.2956,0.2956,0.2956,0.2956,0.0],["1979-04-09",0.2956,0.2956,0.2956,0.2956,0.0],["1979-04-10",0.2956,0.2956,0.2956,0.2956,0.0],["1979-04-11",0.2956,0.2956,0.2956,0.2956,0.0],["1979-04-12",0.2956,0.3171,0.2956,0.2956,16000.0],["1979-04-16",0.2849,0.3064,0.2849,0.2849,124000.0],["1979-04-17",0.2849,0.3064,0.2849,0.2849,40000.0],["1979-04-18",0.2799,0.3006,0.2799,0.2799,12000.0],["1979-04-19",0.2799,0.2799,0.2799,0.2799,0.0],["1979-04-20",0.2849,0.3064,0.2849,0.2849,44000.0],["1979-04-23",0.2849,0.2849,0.2849,0.2849,0.0],["1979-04-24",0.2849,0.2849,0.2849,0.2849,0.0],["1979-04-25",0.2849,0.2849,0.2849,0.2849,0.0],["1979-04-26",0.2849,0.2849,0.2849,0.2849,0.0],["1979-04-27",0.2849,0.3064,0.2849,0.2849,52000.0],["1979-04-30",0.2849,0.3064,0.2849,0.2849,132000.0],["1979-05-01",0.2849,0.3064,0.2849,0.2849,20000.0],["1979-05-02",0.2849,0.2849,0.2849,0.2849,0.0],["1979-05-03",0.2849,0.3064,0.2849,0.2849,8000.0],["1979-05-04",0.2849,0.3064,0.2849,0.2849,4000.0],["1979-05-07",0.2849,0.3064,0.2849,0.2849,28000.0],["1979-05-08",0.2849,0.3064,0.2849,0.2849,4000.0],["1979-05-09",0.2849,0.3064,0.2849,0.2849,44000.0],["1979-05-10",0.2849,0.2849,0.2849,0.2849,0.0],["1979-05-11",0.2906,0.3113,0.2906,0.2906,88000.0],["1979-05-14",0.2906,0.2906,0.2906,0.2906,0.0],["1979-05-15",0.2906,0.2906,0.2906,0.2906,0.0],["1979-05-16",0.2906,0.3113,0.2906,0.2906,4000.0],["1979-05-17",0.2906,0.3113,0.2906,0.2906,36000.0],["1979-05-18",0.2906,0.2906,0.2906,0.2906,0.0],["1979-05-21",0.2906,0.2906,0.2906,0.2906,0.0],["1979-05-22",0.2906,0.2906,0.2906,0.2906,0.0],["1979-05-23",0.2906,0.2906,0.2906,0.2906,0.0],["1979-05-24",0.2906,0.2906,0.2906,0.2906,0.0],["1979-05-25",0.2906,0.2906,0.2906,0.2906,0.0],["1979-05-29",0.2906,0.2906,0.2906,0.2906,0.0],["1979-05-30",0.2849,0.3064,0.2849,0.2849,16000.0],["1979-05-31",0.2799,0.3006,0.2799,0.2799,20000.0],["1979-06-01",0.2799,0.2799,0.2799,0.2799,0.0],["1979-06-04",0.2799,0.3006,0.2799,0.2799,4000.0],["1979-06-05",0.2799,0.2799,0.2799,0.2799,0.0],["1979-06-06",0.2799,0.2799,0.2799,0.2799,0.0],["1979-06-07",0.2799,0.2799,0.2799,0.2799,0.0],["1979-06-08",0.2799,0.3006,0.2799,0.2799,16000.0],["1979-06-11",0.2799,0.3006,0.2799,0.2799,4000.0],["1979-06-12",0.2799,0.2799,0.2799,0.2799,0.0],["1979-06-13",0.2799,0.2799,0.2799,0.2799,0.0],["1979-06-14",0.2799,0.3006,0.2799,0.2799,40000.0],["1979-06-15",0.2799,0.3006,0.2799,0.2799,20000.0],["1979-06-18",0.2741,0.2956,0.2741,0.2741,40000.0],["1979-06-19",0.2741,0.2956,0.2741,0.2741,24000.0],["1979-06-20",0.2741,0.2956,0.2741,0.2741,8000.0],["1979-06-21",0.2741,0.2956,0.2741,0.2741,8000.0],["1979-06-22",0.2741,0.2741,0.2741,0.2741,0.0],["1979-06-25",0.2741,0.2956,0.2741,0.2741,4000.0],["1979-06-26",0.2741,0.2956,0.2741,0.2741,4000.0],["1979-06-27",0.2741,0.2956,0.2741,0.2741,32000.0],["1979-06-28",0.2741,0.2956,0.2741,0.2741,80000.0],["1979-06-29",0.2741,0.2956,0.2741,0.2741,108000.0],["1979-07-02",0.2741,0.2906,0.2741,0.2741,8000.0],["1979-07-03",0.2799,0.2956,0.2799,0.2799,80000.0],["1979-07-05",0.2741,0.2906,0.2741,0.2741,80000.0],["1979-07-06",0.2799,0.2956,0.2799,0.2799,80000.0],["1979-07-09",0.2799,0.2799,0.2799,0.2799,0.0],["1979-07-10",0.2799,0.2956,0.2799,0.2799,84000.0],["1979-07-11",0.2799,0.2956,0.2799,0.2799,88000.0],["1979-07-12",0.2799,0.2956,0.2799,0.2799,16000.0],["1979-07-13",0.2799,0.2956,0.2799,0.2799,36000.0],["1979-07-16",0.2799,0.2956,0.2799,0.2799,4000.0],["1979-07-17",0.2799,0.2956,0.2799,0.2799,52000.0],["1979-07-18",0.2799,0.2956,0.2799,0.2799,32000.0],["1979-07-19",0.2799,0.2799,0.2799,0.2799,0.0],["1979-07-20",0.2799,0.2956,0.2799,0.2799,8000.0],["1979-07-23",0.2799,0.2799,0.2799,0.2799,0.0],["1979-07-24",0.2799,0.2956,0.2799,0.2799,36000.0],["1979-07-25",0.2799,0.2956,0.2799,0.2799,40000.0],["1979-07-26",0.2799,0.2956,0.2799,0.2799,36000.0],["1979-07-27",0.2799,0.2956,0.2799,0.2799,20000.0],["1979-07-30",0.2799,0.2956,0.2799,0.2799,24000.0],["1979-07-31",0.2692,0.2849,0.2692,0.2692,16000.0],["1979-08-01",0.2692,0.2849,0.2692,0.2692,12000.0],["1979-08-02",0.2692,0.2692,0.2692,0.2692,0.0],["1979-08-03",0.2692,0.2849,0.2692,0.2692,4000.0],["1979-08-06",0.2692,0.2849,0.2692,0.2692,16000.0],["1979-08-07",0.2692,0.2849,0.2692,0.2692,108000.0],["1979-08-08",0.2741,0.2906,0.2741,0.2741,188000.0],["1979-08-09",0.2799,0.2956,0.2799,0.2799,20000.0],["1979-08-10",0.2849,0.3006,0.2849,0.2849,84000.0],["1979-08-13",0.2849,0.3006,0.2849,0.2849,4000.0],["1979-08-14",0.2849,0.2849,0.2849,0.2849,0.0],["1979-08-15",0.2849,0.3006,0.2849,0.2849,4000.0],["1979-08-16",0.2849,0.3006,0.2849,0.2849,44000.0],["1979-08-17",0.2849,0.3006,0.2849,0.2849,8000.0],["1979-08-20",0.2849,0.3006,0.2849,0.2849,8000.0],["1979-08-21",0.2849,0.2849,0.2849,0.2849,0.0],["1979-08-22",0.2849,0.2849,0.2849,0.2849,0.0],["1979-08-23",0.2906,0.3064,0.2906,0.2906,188000.0],["1979-08-24",0.2906,0.3064,0.2906,0.2906,4000.0],["1979-08-27",0.2956,0.3113,0.2956,0.2956,8000.0],["1979-08-28",0.2956,0.3113,0.2956,0.2956,4000.0],["1979-08-29",0.2956,0.3113,0.2956,0.2956,8000.0],["1979-08-30",0.2956,0.2956,0.2956,0.2956,0.0],["1979-08-31",0.2956,0.3113,0.2956,0.2956,4000.0],["1979-09-04",0.2956,0.3113,0.2956,0.2956,4000.0],["1979-09-05",0.2956,0.3113,0.2956,0.2956,4000.0],["1979-09-06",0.2956,0.2956,0.2956,0.2956,0.0],["1979-09-07",0.2956,0.2956,0.2956,0.2956,0.0],["1979-09-10",0.2956,0.2956,0.2956,0.2956,0.0],["1979-09-11",0.2956,0.2956,0.2956,0.2956,0.0],["1979-09-12",0.2956,0.2956,0.2956,0.2956,0.0],["1979-09-13",0.2956,0.3113,0.2956,0.2956,4000.0],["1979-09-14",0.2956,0.3113,0.2956,0.2956,4000.0],["1979-09-17",0.2956,0.2956,0.2956,0.2956,0.0],["1979-09-18",0.2956,0.3113,0.2956,0.2956,8000.0],["1979-09-19",0.2956,0.3113,0.2956,0.2956,40000.0],["1979-09-20",0.2956,0.2956,0.2956,0.2956,0.0],["1979-09-21",0.3064,0.322,0.3064,0.3064,8000.0],["1979-09-24",0.3064,0.322,0.3064,0.3064,4000.0],["1979-09-25",0.3064,0.322,0.3064,0.3064,12000.0],["1979-09-26",0.3064,0.322,0.3064,0.3064,4000.0],["1979-09-27",0.3064,0.3064,0.3064,0.3064,0.0],["1979-09-28",0.3064,0.3064,0.3064,0.3064,0.0],["1979-10-01",0.3064,0.3064,0.3064,0.3064,0.0],["1979-10-02",0.3064,0.3064,0.3064,0.3064,0.0],["1979-10-03",0.3064,0.3064,0.3064,0.3064,0.0],["1979-10-04",0.3064,0.3064,0.3064,0.3064,0.0],["1979-10-05",0.3064,0.322,0.3064,0.3064,12000.0],["1979-10-08",0.3113,0.327,0.3113,0.3113,12000.0],["1979-10-09",0.3113,0.327,0.3113,0.3113,40000.0],["1979-10-10",0.3064,0.322,0.3064,0.3064,104000.0],["1979-10-11",0.3064,0.322,0.3064,0.3064,28000.0],["1979-10-12",0.3064,0.322,0.3064,0.3064,80000.0],["1979-10-15",0.2799,0.2956,0.2799,0.2799,84000.0],["1979-10-16",0.2849,0.3006,0.2849,0.2849,20000.0],["1979-10-17",0.2849,0.3006,0.2849,0.2849,4000.0],["1979-10-18",0.2799,0.2956,0.2799,0.2799,40000.0],["1979-10-19",0.2799,0.2956,0.2799,0.2799,52000.0],["1979-10-22",0.2692,0.2849,0.2692,0.2692,64000.0],["1979-10-23",0.2585,0.2741,0.2585,0.2585,20000.0],["1979-10-24",0.2585,0.2741,0.2585,0.2585,80000.0],["1979-10-25",0.2585,0.2741,0.2585,0.2585,20000.0],["1979-10-26",0.2585,0.2741,0.2585,0.2585,4000.0],["1979-10-29",0.2585,0.2741,0.2585,0.2585,20000.0],["1979-10-30",0.2585,0.2741,0.2585,0.2585,108000.0],["1979-10-31",0.2585,0.2741,0.2585,0.2585,4000.0],["1979-11-01",0.2585,0.2741,0.2585,0.2585,400000.0],["1979-11-02",0.2585,0.2741,0.2585,0.2585,16000.0],["1979-11-05",0.2585,0.2585,0.2585,0.2585,0.0],["1979-11-06",0.2585,0.2585,0.2585,0.2585,0.0],["1979-11-07",0.2585,0.2585,0.2585,0.2585,0.0],["1979-11-08",0.2585,0.2585,0.2585,0.2585,0.0],["1979-11-09",0.2585,0.2741,0.2585,0.2585,60000.0],["1979-11-12",0.2585,0.2741,0.2585,0.2585,892000.0],["1979-11-13",0.2585,0.2741,0.2585,0.2585,16000.0],["1979-11-14",0.2585,0.2741,0.2585,0.2585,40000.0],["1979-11-15",0.2585,0.2741,0.2585,0.2585,4000.0],["1979-11-16",0.2642,0.2799,0.2642,0.2642,8000.0],["1979-11-19",0.2642,0.2799,0.2642,0.2642,8000.0],["1979-11-20",0.2642,0.2642,0.2642,0.2642,0.0],["1979-11-21",0.2642,0.2642,0.2642,0.2642,0.0],["1979-11-23",0.2642,0.2642,0.2642,0.2642,0.0],["1979-11-26",0.2642,0.2799,0.2642,0.2642,8000.0],["1979-11-27",0.2799,0.2956,0.2799,0.2799,108000.0],["1979-11-28",0.2849,0.3006,0.2849,0.2849,200000.0],["1979-11-29",0.2799,0.2956,0.2799,0.2799,180000.0],["1979-11-30",0.2799,0.2956,0.2799,0.2799,400000.0],["1979-12-03",0.2799,0.2956,0.2799,0.2799,20000.0],["1979-12-04",0.2799,0.2799,0.2799,0.2799,0.0],["1979-12-05",0.2799,0.2956,0.2799,0.2799,88000.0],["1979-12-06",0.2799,0.2956,0.2799,0.2799,340000.0],["1979-12-07",0.2849,0.3006,0.2849,0.2849,120000.0],["1979-12-10",0.3006,0.3171,0.3006,0.3006,52000.0],["1979-12-11",0.3006,0.3171,0.3006,0.3006,32000.0],["1979-12-12",0.3113,0.327,0.3113,0.3113,64000.0],["1979-12-13",0.3113,0.327,0.3113,0.3113,12000.0],["1979-12-14",0.3113,0.327,0.3113,0.3113,20000.0],["1979-12-17",0.3064,0.322,0.3064,0.3064,20000.0],["1979-12-18",0.2956,0.3113,0.2956,0.2956,56000.0],["1979-12-19",0.3006,0.3171,0.3006,0.3006,4000.0],["1979-12-20",0.3006,0.3171,0.3006,0.3006,4000.0],["1979-12-21",0.3006,0.3171,0.3006,0.3006,8000.0],["1979-12-24",0.3006,0.3171,0.3006,0.3006,4000.0],["1979-12-26",0.3006,0.3006,0.3006,0.3006,0.0],["1979-12-27",0.3006,0.3171,0.3006,0.3006,40000.0],["1979-12-28",0.3006,0.3006,0.3006,0.3006,0.0],["1979-12-31",0.3006,0.3171,0.3006,0.3006,12000.0],["1980-01-02",0.3006,0.3006,0.3006,0.3006,0.0],["1980-01-03",0.3006,0.3171,0.3006,0.3006,56000.0],["1980-01-04",0.3064,0.322,0.3064,0.3064,20000.0],["1980-01-07",0.3064,0.322,0.3064,0.3064,44000.0],["1980-01-08",0.3171,0.3328,0.3171,0.3171,108000.0],["1980-01-09",0.3171,0.3328,0.3171,0.3171,104000.0],["1980-01-10",0.3171,0.3171,0.3171,0.3171,0.0],["1980-01-11",0.3377,0.3534,0.3377,0.3377,96000.0],["1980-01-14",0.3328,0.3485,0.3328,0.3328,408000.0],["1980-01-15",0.3328,0.3485,0.3328,0.3328,68000.0],["1980-01-16",0.3435,0.3592,0.3435,0.3435,104000.0],["1980-01-17",0.3435,0.3435,0.3435,0.3435,0.0],["1980-01-18",0.3435,0.3592,0.3435,0.3435,100000.0],["1980-01-21",0.3435,0.3592,0.3435,0.3435,28000.0],["1980-01-22",0.3377,0.3534,0.3377,0.3377,16000.0],["1980-01-23",0.3377,0.3534,0.3377,0.3377,20000.0],["1980-01-24",0.3171,0.3328,0.3171,0.3171,48000.0],["1980-01-25",0.3171,0.3328,0.3171,0.3171,12000.0],["1980-01-28",0.3171,0.3171,0.3171,0.3171,0.0],["1980-01-29",0.3171,0.3171,0.3171,0.3171,0.0],["1980-01-30",0.3171,0.3328,0.3171,0.3171,24000.0],["1980-01-31",0.3171,0.3328,0.3171,0.3171,4000.0],["1980-02-01",0.3171,0.3328,0.3171,0.3171,12000.0],["1980-02-04",0.3171,0.3328,0.3171,0.3171,16000.0],["1980-02-05",0.3171,0.3328,0.3171,0.3171,120000.0],["1980-02-06",0.3171,0.3171,0.3171,0.3171,0.0],["1980-02-07",0.3171,0.3328,0.3171,0.3171,8000.0],["1980-02-08",0.3113,0.327,0.3113,0.3113,168000.0],["1980-02-11",0.3113,0.327,0.3113,0.3113,24000.0],["1980-02-12",0.3113,0.327,0.3113,0.3113,36000.0],["1980-02-13",0.3113,0.327,0.3113,0.3113,12000.0],["1980-02-14",0.3113,0.327,0.3113,0.3113,28000.0],["1980-02-15",0.3171,0.3328,0.3171,0.3171,20000.0],["1980-02-19",0.3171,0.3171,0.3171,0.3171,0.0],["1980-02-20",0.3171,0.3171,0.3171,0.3171,0.0],["1980-02-21",0.3113,0.327,0.3113,0.3113,4000.0],["1980-02-22",0.3006,0.3171,0.3006,0.3006,32000.0],["1980-02-25",0.3006,0.3006,0.3006,0.3006,0.0],["1980-02-26",0.3064,0.322,0.3064,0.3064,28000.0],["1980-02-27",0.3064,0.322,0.3064,0.3064,20000.0],["1980-02-28",0.3064,0.322,0.3064,0.3064,32000.0],["1980-02-29",0.3006,0.3171,0.3006,0.3006,84000.0],["1980-03-03",0.3006,0.3171,0.3006,0.3006,68000.0],["1980-03-04",0.3006,0.3171,0.3006,0.3006,28000.0],["1980-03-05",0.3006,0.3006,0.3006,0.3006,0.0],["1980-03-06",0.3006,0.3171,0.3006,0.3006,8000.0],["1980-03-07",0.2849,0.3006,0.2849,0.2849,56000.0],["1980-03-10",0.2849,0.3006,0.2849,0.2849,52000.0],["1980-03-11",0.2849,0.2849,0.2849,0.2849,0.0],["1980-03-12",0.2906,0.3064,0.2906,0.2906,8000.0],["1980-03-13",0.2906,0.2906,0.2906,0.2906,0.0],["1980-03-14",0.2849,0.3006,0.2849,0.2849,152000.0],["1980-03-17",0.2799,0.2956,0.2799,0.2799,40000.0],["1980-03-18",0.2799,0.2956,0.2799,0.2799,32000.0],["1980-03-19",0.2799,0.2956,0.2799,0.2799,16000.0],["1980-03-20",0.2799,0.2956,0.2799,0.2799,8000.0],["1980-03-21",0.2799,0.2956,0.2799,0.2799,4000.0],["1980-03-24",0.2799,0.2956,0.2799,0.2799,64000.0],["1980-03-25",0.2741,0.2906,0.2741,0.2741,100000.0],["1980-03-26",0.2741,0.2741,0.2741,0.2741,0.0],["1980-03-27",0.2642,0.2799,0.2642,0.2642,72000.0],["1980-03-28",0.2642,0.2799,0.2642,0.2642,20000.0],["1980-03-31",0.2642,0.2799,0.2642,0.2642,4000.0],["1980-04-01",0.2642,0.2642,0.2642,0.2642,0.0],["1980-04-02",0.2642,0.2799,0.2642,0.2642,68000.0],["1980-04-03",0.2642,0.2799,0.2642,0.2642,16000.0],["1980-04-07",0.2642,0.2799,0.2642,0.2642,44000.0],["1980-04-08",0.2642,0.2799,0.2642,0.2642,100000.0],["1980-04-09",0.2642,0.2799,0.2642,0.2642,144000.0],["1980-04-10",0.2642,0.2642,0.2642,0.2642,0.0],["1980-04-11",0.2642,0.2642,0.2642,0.2642,0.0],["1980-04-14",0.2585,0.2741,0.2585,0.2585,80000.0],["1980-04-15",0.2585,0.2585,0.2585,0.2585,0.0],["1980-04-16",0.2642,0.2799,0.2642,0.2642,388000.0],["1980-04-17",0.2642,0.2799,0.2642,0.2642,20000.0],["1980-04-18",0.2642,0.2799,0.2642,0.2642,88000.0],["1980-04-21",0.2642,0.2642,0.2642,0.2642,0.0],["1980-04-22",0.2642,0.2799,0.2642,0.2642,184000.0],["1980-04-23",0.2642,0.2799,0.2642,0.2642,4000.0],["1980-04-24",0.2642,0.2799,0.2642,0.2642,4000.0],["1980-04-25",0.2642,0.2642,0.2642,0.2642,0.0],["1980-04-28",0.2642,0.2799,0.2642,0.2642,16000.0],["1980-04-29",0.2642,0.2642,0.2642,0.2642,0.0],["1980-04-30",0.2642,0.2799,0.2642,0.2642,48000.0],["1980-05-01",0.2642,0.2799,0.2642,0.2642,60000.0],["1980-05-02",0.2642,0.2642,0.2642,0.2642,0.0],["1980-05-05",0.2642,0.2642,0.2642,0.2642,0.0],["1980-05-06",0.2642,0.2642,0.2642,0.2642,0.0],["1980-05-07",0.2642,0.2799,0.2642,0.2642,8000.0],["1980-05-08",0.2642,0.2799,0.2642,0.2642,8000.0],["1980-05-09",0.2642,0.2799,0.2642,0.2642,24000.0],["1980-05-12",0.2642,0.2642,0.2642,0.2642,0.0],["1980-05-13",0.2585,0.2741,0.2585,0.2585,24000.0],["1980-05-14",0.2585,0.2741,0.2585,0.2585,20000.0],["1980-05-15",0.2585,0.2741,0.2585,0.2585,40000.0],["1980-05-16",0.2585,0.2585,0.2585,0.2585,0.0],["1980-05-19",0.2585,0.2741,0.2585,0.2585,8000.0],["1980-05-20",0.2585,0.2585,0.2585,0.2585,0.0],["1980-05-21",0.2585,0.2741,0.2585,0.2585,48000.0],["1980-05-22",0.2585,0.2585,0.2585,0.2585,0.0],["1980-05-23",0.2585,0.2741,0.2585,0.2585,20000.0],["1980-05-27",0.2585,0.2741,0.2585,0.2585,100000.0],["1980-05-28",0.2585,0.2741,0.2585,0.2585,24000.0],["1980-05-29",0.2585,0.2741,0.2585,0.2585,148000.0],["1980-05-30",0.2585,0.2741,0.2585,0.2585,1776000.0],["1980-06-02",0.2692,0.2849,0.2692,0.2692,428000.0],["1980-06-03",0.2692,0.2849,0.2692,0.2692,24000.0],["1980-06-04",0.2741,0.2906,0.2741,0.2741,104000.0],["1980-06-05",0.2741,0.2906,0.2741,0.2741,92000.0],["1980-06-06",0.2741,0.2741,0.2741,0.2741,0.0],["1980-06-09",0.2692,0.2849,0.2692,0.2692,16000.0],["1980-06-10",0.2692,0.2849,0.2692,0.2692,4000.0],["1980-06-11",0.2692,0.2849,0.2692,0.2692,68000.0],["1980-06-12",0.2692,0.2692,0.2692,0.2692,0.0],["1980-06-13",0.2692,0.2849,0.2692,0.2692,28000.0],["1980-06-16",0.2692,0.2849,0.2692,0.2692,4000.0],["1980-06-17",0.2692,0.2692,0.2692,0.2692,0.0],["1980-06-18",0.2692,0.2849,0.2692,0.2692,280000.0],["1980-06-19",0.2692,0.2849,0.2692,0.2692,388000.0],["1980-06-20",0.2692,0.2849,0.2692,0.2692,208000.0],["1980-06-23",0.2692,0.2849,0.2692,0.2692,68000.0],["1980-06-24",0.2692,0.2849,0.2692,0.2692,12000.0],["1980-06-25",0.2692,0.2849,0.2692,0.2692,4000.0],["1980-06-26",0.2692,0.2849,0.2692,0.2692,44000.0],["1980-06-27",0.2692,0.2849,0.2692,0.2692,4000.0],["1980-06-30",0.2692,0.2849,0.2692,0.2692,4000.0],["1980-07-01",0.2692,0.2849,0.2692,0.2692,8000.0],["1980-07-02",0.2692,0.2849,0.2692,0.2692,16000.0],["1980-07-03",0.2692,0.2849,0.2692,0.2692,132000.0],["1980-07-07",0.2692,0.2799,0.2692,0.2692,280000.0],["1980-07-08",0.2692,0.2741,0.2692,0.2692,1176000.0],["1980-07-09",0.2642,0.2741,0.2642,0.2642,88000.0],["1980-07-10",0.2642,0.2642,0.2642,0.2642,0.0],["1980-07-11",0.2642,0.2741,0.2642,0.2642,8000.0],["1980-07-14",0.2642,0.2642,0.2642,0.2642,0.0],["1980-07-15",0.2692,0.2741,0.2692,0.2692,84000.0],["1980-07-16",0.2692,0.2774,0.2692,0.2692,268000.0],["1980-07-17",0.2692,0.2774,0.2692,0.2692,64000.0],["1980-07-18",0.2716,0.2799,0.2716,0.2716,148000.0],["1980-07-21",0.2741,0.2849,0.2741,0.2741,240000.0],["1980-07-22",0.2741,0.2849,0.2741,0.2741,20000.0],["1980-07-23",0.2741,0.2849,0.2741,0.2741,24000.0],["1980-07-24",0.2799,0.2906,0.2799,0.2799,28000.0],["1980-07-25",0.2799,0.2906,0.2799,0.2799,100000.0],["1980-07-28",0.2981,0.3039,0.2981,0.2981,112000.0],["1980-07-29",0.3171,0.322,0.3171,0.3171,52000.0],["1980-07-30",0.3113,0.3171,0.3113,0.3113,52000.0],["1980-07-31",0.3113,0.322,0.3113,0.3113,20000.0],["1980-08-01",0.3113,0.322,0.3113,0.3113,8000.0],["1980-08-04",0.3113,0.3113,0.3113,0.3113,0.0],["1980-08-05",0.3113,0.322,0.3113,0.3113,8000.0],["1980-08-06",0.3113,0.322,0.3113,0.3113,120000.0],["1980-08-07",0.3113,0.3195,0.3113,0.3113,40000.0],["1980-08-08",0.3113,0.3195,0.3113,0.3113,40000.0],["1980-08-11",0.3113,0.3195,0.3113,0.3113,76000.0],["1980-08-12",0.3138,0.3245,0.3138,0.3138,36000.0],["1980-08-13",0.3303,0.3352,0.3303,0.3303,296000.0],["1980-08-14",0.3303,0.3352,0.3303,0.3303,80000.0],["1980-08-15",0.327,0.3352,0.327,0.327,16000.0],["1980-08-18",0.327,0.3352,0.327,0.327,276000.0],["1980-08-19",0.3245,0.3352,0.3245,0.3245,128000.0],["1980-08-20",0.3245,0.3352,0.3245,0.3245,24000.0],["1980-08-21",0.3245,0.3352,0.3245,0.3245,60000.0],["1980-08-22",0.3485,0.3534,0.3485,0.3485,164000.0],["1980-08-25",0.3509,0.3617,0.3509,0.3509,28000.0],["1980-08-26",0.3534,0.3617,0.3534,0.3534,16000.0],["1980-08-27",0.3666,0.3749,0.3666,0.3666,92000.0],["1980-08-28",0.3699,0.3773,0.3699,0.3699,88000.0],["1980-08-29",0.3666,0.3749,0.3666,0.3666,52000.0],["1980-09-02",0.3641,0.3749,0.3641,0.3641,36000.0],["1980-09-03",0.3641,0.3724,0.3641,0.3641,44000.0],["1980-09-04",0.3617,0.3724,0.3617,0.3617,16000.0],["1980-09-05",0.3617,0.3724,0.3617,0.3617,12000.0],["1980-09-08",0.3617,0.3666,0.3617,0.3617,40000.0],["1980-09-09",0.3534,0.3617,0.3534,0.3534,80000.0],["1980-09-10",0.3534,0.3534,0.3534,0.3534,0.0],["1980-09-11",0.3485,0.3567,0.3485,0.3485,28000.0],["1980-09-12",0.327,0.3377,0.327,0.327,224000.0],["1980-09-15",0.3328,0.3435,0.3328,0.3328,20000.0],["1980-09-16",0.3485,0.3567,0.3485,0.3485,484000.0],["1980-09-17",0.3534,0.3592,0.3534,0.3534,88000.0],["1980-09-18",0.3567,0.3617,0.3567,0.3567,228000.0],["1980-09-19",0.3534,0.3617,0.3534,0.3534,20000.0],["1980-09-22",0.3485,0.3567,0.3485,0.3485,508000.0],["1980-09-23",0.3485,0.3567,0.3485,0.3485,72000.0],["1980-09-24",0.3485,0.3567,0.3485,0.3485,52000.0],["1980-09-25",0.3485,0.3567,0.3485,0.3485,8000.0],["1980-09-26",0.3567,0.3641,0.3567,0.3567,300000.0],["1980-09-29",0.3666,0.3773,0.3666,0.3666,120000.0],["1980-09-30",0.3831,0.3906,0.3831,0.3831,72000.0],["1980-10-01",0.3906,0.4013,0.3906,0.3906,40000.0],["1980-10-02",0.3906,0.4013,0.3906,0.3906,68000.0],["1980-10-03",0.4062,0.417,0.4062,0.4062,316000.0],["1980-10-06",0.4095,0.417,0.4095,0.4095,20000.0],["1980-10-07",0.4095,0.4194,0.4095,0.4095,16000.0],["1980-10-08",0.4095,0.4194,0.4095,0.4095,28000.0],["1980-10-09",0.412,0.4194,0.412,0.412,20000.0],["1980-10-10",0.412,0.4227,0.412,0.412,436000.0],["1980-10-13",0.4145,0.4227,0.4145,0.4145,160000.0],["1980-10-14",0.4145,0.4227,0.4145,0.4145,12000.0],["1980-10-15",0.4145,0.4227,0.4145,0.4145,80000.0],["1980-10-16",0.4145,0.4227,0.4145,0.4145,124000.0],["1980-10-17",0.412,0.4194,0.412,0.412,148000.0],["1980-10-20",0.3963,0.4013,0.3963,0.3963,96000.0],["1980-10-21",0.3963,0.4062,0.3963,0.3963,272000.0],["1980-10-22",0.3988,0.4062,0.3988,0.3988,8000.0],["1980-10-23",0.4194,0.4277,0.4194,0.4194,188000.0],["1980-10-24",0.417,0.4227,0.417,0.417,72000.0],["1980-10-27",0.417,0.4227,0.417,0.417,40000.0],["1980-10-28",0.4145,0.4227,0.4145,0.4145,20000.0],["1980-10-29",0.4145,0.4227,0.4145,0.4145,52000.0],["1980-10-30",0.4145,0.4227,0.4145,0.4145,32000.0],["1980-10-31",0.4145,0.4227,0.4145,0.4145,40000.0],["1980-11-03",0.4145,0.4227,0.4145,0.4145,12000.0],["1980-11-05",0.4541,0.4591,0.4541,0.4541,268000.0],["1980-11-06",0.4302,0.436,0.4302,0.4302,196000.0],["1980-11-07",0.4302,0.4302,0.4302,0.4302,0.0],["1980-11-10",0.4327,0.436,0.4327,0.4327,76000.0],["1980-11-11",0.4327,0.4385,0.4327,0.4327,216000.0],["1980-11-12",0.4327,0.4385,0.4327,0.4327,16000.0],["1980-11-13",0.4492,0.4566,0.4492,0.4492,92000.0],["1980-11-14",0.4492,0.4566,0.4492,0.4492,92000.0],["1980-11-17",0.4492,0.4541,0.4492,0.4492,388000.0],["1980-11-18",0.4492,0.4541,0.4492,0.4492,56000.0],["1980-11-19",0.4541,0.4591,0.4541,0.4541,196000.0],["1980-11-20",0.4541,0.4591,0.4541,0.4541,160000.0],["1980-11-21",0.4541,0.4591,0.4541,0.4541,124000.0],["1980-11-24",0.4541,0.4649,0.4541,0.4541,272000.0],["1980-11-25",0.4624,0.4698,0.4624,0.4624,128000.0],["1980-11-26",0.4624,0.4698,0.4624,0.4624,16000.0],["1980-11-28",0.4624,0.4698,0.4624,0.4624,12000.0],["1980-12-01",0.4492,0.4566,0.4492,0.4492,56000.0],["1980-12-02",0.4492,0.4541,0.4492,0.4492,12000.0],["1980-12-03",0.4492,0.4541,0.4492,0.4492,4000.0],["1980-12-04",0.4492,0.4541,0.4492,0.4492,4000.0],["1980-12-05",0.4492,0.4541,0.4492,0.4492,32000.0],["1980-12-08",0.4434,0.4492,0.4434,0.4434,56000.0],["1980-12-09",0.4434,0.4434,0.4434,0.4434,0.0],["1980-12-10",0.412,0.4194,0.412,0.412,36000.0],["1980-12-11",0.3963,0.4062,0.3963,0.3963,84000.0],["1980-12-12",0.4013,0.4062,0.4013,0.4013,40000.0],["1980-12-15",0.3963,0.4013,0.3963,0.3963,76000.0],["1980-12-16",0.3963,0.4062,0.3963,0.3963,20000.0],["1980-12-17",0.3988,0.4062,0.3988,0.3988,24000.0],["1980-12-18",0.3988,0.4062,0.3988,0.3988,20000.0],["1980-12-19",0.3988,0.4062,0.3988,0.3988,24000.0],["1980-12-22",0.3988,0.4062,0.3988,0.3988,24000.0],["1980-12-23",0.3988,0.4095,0.3988,0.3988,72000.0],["1980-12-24",0.3988,0.4062,0.3988,0.3988,12000.0],["1980-12-26",0.3988,0.3988,0.3988,0.3988,0.0],["1980-12-29",0.3988,0.4095,0.3988,0.3988,40000.0],["1980-12-30",0.3988,0.4054,0.3988,0.3988,12000.0],["1980-12-31",0.3988,0.4054,0.3988,0.3988,4000.0],["1981-01-02",0.3988,0.4062,0.3988,0.3988,32000.0],["1981-01-05",0.3988,0.4062,0.3988,0.3988,4000.0],["1981-01-06",0.3988,0.3988,0.3988,0.3988,0.0],["1981-01-07",0.3988,0.3988,0.3988,0.3988,0.0],["1981-01-08",0.3988,0.3988,0.3988,0.3988,0.0],["1981-01-09",0.3988,0.3988,0.3988,0.3988,0.0],["1981-01-12",0.4038,0.412,0.4038,0.4038,4000.0],["1981-01-13",0.4062,0.417,0.4062,0.4062,12000.0],["1981-01-14",0.412,0.417,0.412,0.412,120000.0],["1981-01-15",0.4095,0.417,0.4095,0.4095,4000.0],["1981-01-16",0.4145,0.4227,0.4145,0.4145,60000.0],["1981-01-19",0.417,0.4252,0.417,0.417,24000.0],["1981-01-20",0.417,0.4252,0.417,0.417,488000.0],["1981-01-21",0.417,0.4252,0.417,0.417,20000.0],["1981-01-22",0.417,0.4252,0.417,0.417,128000.0],["1981-01-23",0.417,0.4252,0.417,0.417,60000.0],["1981-01-26",0.417,0.4252,0.417,0.417,28000.0],["1981-01-27",0.4194,0.4277,0.4194,0.4194,28000.0],["1981-01-28",0.4194,0.4194,0.4194,0.4194,0.0],["1981-01-29",0.4277,0.436,0.4277,0.4277,64000.0],["1981-01-30",0.4327,0.4434,0.4327,0.4327,48000.0],["1981-02-02",0.4492,0.4541,0.4492,0.4492,64000.0],["1981-02-03",0.4434,0.4517,0.4434,0.4434,8000.0],["1981-02-04",0.4434,0.4492,0.4434,0.4434,28000.0],["1981-02-05",0.4434,0.4517,0.4434,0.4434,8000.0],["1981-02-06",0.4434,0.4492,0.4434,0.4434,76000.0],["1981-02-09",0.4302,0.4409,0.4302,0.4302,88000.0],["1981-02-10",0.4194,0.4277,0.4194,0.4194,32000.0],["1981-02-11",0.4095,0.417,0.4095,0.4095,40000.0],["1981-02-12",0.4062,0.412,0.4062,0.4062,48000.0],["1981-02-13",0.4062,0.4062,0.4062,0.4062,0.0],["1981-02-17",0.4062,0.4145,0.4062,0.4062,4000.0],["1981-02-18",0.4062,0.412,0.4062,0.4062,36000.0],["1981-02-19",0.3881,0.3963,0.3881,0.3881,72000.0],["1981-02-20",0.393,0.4013,0.393,0.393,16000.0],["1981-02-23",0.393,0.4013,0.393,0.393,16000.0],["1981-02-24",0.393,0.393,0.393,0.393,0.0],["1981-02-25",0.393,0.393,0.393,0.393,0.0],["1981-02-26",0.393,0.393,0.393,0.393,0.0],["1981-02-27",0.4062,0.412,0.4062,0.4062,108000.0],["1981-03-02",0.4062,0.4145,0.4062,0.4062,8000.0],["1981-03-03",0.3963,0.4013,0.3963,0.3963,64000.0],["1981-03-04",0.3906,0.3988,0.3906,0.3906,36000.0],["1981-03-05",0.3906,0.3988,0.3906,0.3906,12000.0],["1981-03-06",0.3906,0.3988,0.3906,0.3906,4000.0],["1981-03-09",0.3906,0.3906,0.3906,0.3906,0.0],["1981-03-10",0.393,0.4013,0.393,0.393,28000.0],["1981-03-11",0.393,0.393,0.393,0.393,0.0],["1981-03-12",0.4038,0.4145,0.4038,0.4038,108000.0],["1981-03-13",0.4038,0.4145,0.4038,0.4038,16000.0],["1981-03-16",0.4038,0.412,0.4038,0.4038,16000.0],["1981-03-17",0.4013,0.4062,0.4013,0.4013,148000.0],["1981-03-18",0.4013,0.4095,0.4013,0.4013,4000.0],["1981-03-19",0.4062,0.412,0.4062,0.4062,16000.0],["1981-03-20",0.4062,0.4145,0.4062,0.4062,20000.0],["1981-03-23",0.4062,0.4145,0.4062,0.4062,40000.0],["1981-03-24",0.4062,0.4062,0.4062,0.4062,0.0],["1981-03-25",0.4062,0.4062,0.4062,0.4062,0.0],["1981-03-26",0.4095,0.417,0.4095,0.4095,88000.0],["1981-03-27",0.4013,0.4095,0.4013,0.4013,172000.0],["1981-03-30",0.3988,0.4062,0.3988,0.3988,24000.0],["1981-03-31",0.3988,0.4062,0.3988,0.3988,32000.0],["1981-04-01",0.3963,0.4038,0.3963,0.3963,52000.0],["1981-04-02",0.3881,0.3963,0.3881,0.3881,8000.0],["1981-04-03",0.3666,0.3749,0.3666,0.3666,60000.0],["1981-04-06",0.3641,0.3724,0.3641,0.3641,28000.0],["1981-04-07",0.3641,0.3699,0.3641,0.3641,68000.0],["1981-04-08",0.3856,0.3963,0.3856,0.3856,80000.0],["1981-04-09",0.3906,0.4013,0.3906,0.3906,8000.0],["1981-04-10",0.3906,0.3906,0.3906,0.3906,0.0],["1981-04-13",0.3906,0.4013,0.3906,0.3906,32000.0],["1981-04-14",0.3906,0.4013,0.3906,0.3906,4000.0],["1981-04-15",0.3906,0.4013,0.3906,0.3906,232000.0],["1981-04-16",0.4062,0.412,0.4062,0.4062,80000.0],["1981-04-20",0.4145,0.417,0.4145,0.4145,24000.0],["1981-04-21",0.4095,0.4194,0.4095,0.4095,4000.0],["1981-04-22",0.4095,0.4194,0.4095,0.4095,100000.0],["1981-04-23",0.4095,0.417,0.4095,0.4095,20000.0],["1981-04-24",0.4095,0.4095,0.4095,0.4095,0.0],["1981-04-27",0.4095,0.417,0.4095,0.4095,32000.0],["1981-04-28",0.4095,0.417,0.4095,0.4095,12000.0],["1981-04-29",0.4095,0.4145,0.4095,0.4095,8000.0],["1981-04-30",0.4095,0.4095,0.4095,0.4095,0.0],["1981-05-01",0.4095,0.4095,0.4095,0.4095,0.0],["1981-05-04",0.3906,0.3988,0.3906,0.3906,28000.0],["1981-05-05",0.3906,0.3906,0.3906,0.3906,0.0],["1981-05-06",0.3906,0.3963,0.3906,0.3906,108000.0],["1981-05-07",0.393,0.4013,0.393,0.393,76000.0],["1981-05-08",0.393,0.393,0.393,0.393,0.0],["1981-05-11",0.393,0.3988,0.393,0.393,40000.0],["1981-05-12",0.393,0.4013,0.393,0.393,60000.0],["1981-05-13",0.393,0.393,0.393,0.393,0.0],["1981-05-14",0.3906,0.4013,0.3906,0.3906,64000.0],["1981-05-15",0.393,0.4013,0.393,0.393,60000.0],["1981-05-18",0.393,0.3988,0.393,0.393,160000.0],["1981-05-19",0.393,0.3988,0.393,0.393,32000.0],["1981-05-20",0.393,0.393,0.393,0.393,0.0],["1981-05-21",0.393,0.3988,0.393,0.393,44000.0],["1981-05-22",0.3963,0.3988,0.3963,0.3963,8000.0],["1981-05-26",0.3963,0.4013,0.3963,0.3963,128000.0],["1981-05-27",0.4013,0.4062,0.4013,0.4013,140000.0],["1981-05-28",0.4013,0.4062,0.4013,0.4013,4000.0],["1981-05-29",0.3963,0.4062,0.3963,0.3963,104000.0],["1981-06-01",0.3963,0.3963,0.3963,0.3963,0.0],["1981-06-02",0.3963,0.4062,0.3963,0.3963,16000.0],["1981-06-03",0.3856,0.3906,0.3856,0.3856,116000.0],["1981-06-04",0.3798,0.3906,0.3798,0.3798,48000.0],["1981-06-05",0.3798,0.3906,0.3798,0.3798,60000.0],["1981-06-08",0.3988,0.4013,0.3988,0.3988,212000.0],["1981-06-09",0.3963,0.4013,0.3963,0.3963,20000.0],["1981-06-10",0.3963,0.4013,0.3963,0.3963,220000.0],["1981-06-11",0.3963,0.4038,0.3963,0.3963,84000.0],["1981-06-12",0.4013,0.4038,0.4013,0.4013,56000.0],["1981-06-15",0.4013,0.4095,0.4013,0.4013,12000.0],["1981-06-16",0.4013,0.4013,0.4013,0.4013,0.0],["1981-06-17",0.4038,0.4095,0.4038,0.4038,60000.0],["1981-06-18",0.4038,0.4038,0.4038,0.4038,0.0],["1981-06-19",0.4038,0.4095,0.4038,0.4038,28000.0],["1981-06-22",0.4038,0.4038,0.4038,0.4038,0.0],["1981-06-23",0.4038,0.4145,0.4038,0.4038,4000.0],["1981-06-24",0.4038,0.4038,0.4038,0.4038,0.0],["1981-06-25",0.4062,0.412,0.4062,0.4062,20000.0],["1981-06-26",0.4062,0.412,0.4062,0.4062,112000.0],["1981-06-29",0.4062,0.417,0.4062,0.4062,88000.0],["1981-06-30",0.412,0.4194,0.412,0.412,168000.0],["1981-07-01",0.412,0.4194,0.412,0.412,4000.0],["1981-07-02",0.412,0.412,0.412,0.412,0.0],["1981-07-06",0.412,0.417,0.412,0.412,40000.0],["1981-07-07",0.412,0.412,0.412,0.412,0.0],["1981-07-08",0.412,0.417,0.412,0.412,40000.0],["1981-07-09",0.412,0.412,0.412,0.412,0.0],["1981-07-10",0.412,0.417,0.412,0.412,32000.0],["1981-07-13",0.412,0.412,0.412,0.412,0.0],["1981-07-14",0.412,0.412,0.412,0.412,0.0],["1981-07-15",0.4062,0.417,0.4062,0.4062,4000.0],["1981-07-16",0.4062,0.4062,0.4062,0.4062,0.0],["1981-07-17",0.4062,0.417,0.4062,0.4062,4000.0],["1981-07-20",0.4062,0.412,0.4062,0.4062,76000.0],["1981-07-21",0.4062,0.4062,0.4062,0.4062,0.0],["1981-07-22",0.4062,0.412,0.4062,0.4062,20000.0],["1981-07-23",0.4062,0.412,0.4062,0.4062,88000.0],["1981-07-24",0.4062,0.4062,0.4062,0.4062,0.0],["1981-07-27",0.4062,0.412,0.4062,0.4062,48000.0],["1981-07-28",0.4062,0.412,0.4062,0.4062,28000.0],["1981-07-29",0.4062,0.412,0.4062,0.4062,12000.0],["1981-07-30",0.4062,0.4062,0.4062,0.4062,0.0],["1981-07-31",0.4062,0.4062,0.4062,0.4062,0.0],["1981-08-03",0.4062,0.412,0.4062,0.4062,12000.0],["1981-08-04",0.4038,0.412,0.4038,0.4038,64000.0],["1981-08-05",0.4038,0.412,0.4038,0.4038,8000.0],["1981-08-06",0.4038,0.4038,0.4038,0.4038,0.0],["1981-08-07",0.4062,0.412,0.4062,0.4062,20000.0],["1981-08-10",0.4062,0.4062,0.4062,0.4062,0.0],["1981-08-11",0.412,0.417,0.412,0.412,52000.0],["1981-08-12",0.412,0.417,0.412,0.412,48000.0],["1981-08-13",0.412,0.417,0.412,0.412,4000.0],["1981-08-14",0.412,0.417,0.412,0.412,8000.0],["1981-08-17",0.412,0.412,0.412,0.412,0.0],["1981-08-18",0.412,0.417,0.412,0.412,172000.0],["1981-08-19",0.4145,0.4227,0.4145,0.4145,28000.0],["1981-08-20",0.4277,0.436,0.4277,0.4277,48000.0],["1981-08-21",0.4434,0.4492,0.4434,0.4434,44000.0],["1981-08-24",0.4385,0.4459,0.4385,0.4385,20000.0],["1981-08-25",0.436,0.4434,0.436,0.436,4000.0],["1981-08-26",0.436,0.4434,0.436,0.436,304000.0],["1981-08-27",0.4327,0.4434,0.4327,0.4327,20000.0],["1981-08-28",0.4327,0.4434,0.4327,0.4327,20000.0],["1981-08-31",0.4327,0.4327,0.4327,0.4327,0.0],["1981-09-01",0.4327,0.4385,0.4327,0.4327,40000.0],["1981-09-02",0.4327,0.4434,0.4327,0.4327,24000.0],["1981-09-03",0.4327,0.4385,0.4327,0.4327,16000.0],["1981-09-04",0.4252,0.4302,0.4252,0.4252,168000.0],["1981-09-08",0.4194,0.4277,0.4194,0.4194,140000.0],["1981-09-09",0.417,0.4252,0.417,0.417,80000.0],["1981-09-10",0.4194,0.4277,0.4194,0.4194,20000.0],["1981-09-11",0.4194,0.4277,0.4194,0.4194,4000.0],["1981-09-14",0.4194,0.4194,0.4194,0.4194,0.0],["1981-09-15",0.4194,0.4302,0.4194,0.4194,44000.0],["1981-09-16",0.4194,0.4302,0.4194,0.4194,4000.0],["1981-09-17",0.4194,0.4194,0.4194,0.4194,0.0],["1981-09-18",0.4145,0.4227,0.4145,0.4145,128000.0],["1981-09-21",0.412,0.4227,0.412,0.412,96000.0],["1981-09-22",0.412,0.412,0.412,0.412,0.0],["1981-09-23",0.4013,0.4095,0.4013,0.4013,164000.0],["1981-09-24",0.3988,0.4062,0.3988,0.3988,60000.0],["1981-09-25",0.3881,0.393,0.3881,0.3881,120000.0],["1981-09-28",0.3831,0.393,0.3831,0.3831,52000.0],["1981-09-29",0.3831,0.393,0.3831,0.3831,4000.0],["1981-09-30",0.3831,0.393,0.3831,0.3831,4000.0],["1981-10-01",0.393,0.4038,0.393,0.393,32000.0],["1981-10-02",0.3963,0.4062,0.3963,0.3963,20000.0],["1981-10-05",0.3963,0.3963,0.3963,0.3963,0.0],["1981-10-06",0.3963,0.3963,0.3963,0.3963,0.0],["1981-10-07",0.3988,0.4062,0.3988,0.3988,4000.0],["1981-10-08",0.3988,0.4062,0.3988,0.3988,24000.0],["1981-10-09",0.4062,0.417,0.4062,0.4062,28000.0],["1981-10-12",0.4062,0.4062,0.4062,0.4062,0.0],["1981-10-13",0.4062,0.4062,0.4062,0.4062,0.0],["1981-10-14",0.4062,0.417,0.4062,0.4062,4000.0],["1981-10-15",0.4062,0.4145,0.4062,0.4062,20000.0],["1981-10-16",0.4062,0.4062,0.4062,0.4062,0.0],["1981-10-19",0.4062,0.4145,0.4062,0.4062,12000.0],["1981-10-20",0.4062,0.4062,0.4062,0.4062,0.0],["1981-10-21",0.4062,0.417,0.4062,0.4062,4000.0],["1981-10-22",0.4062,0.4062,0.4062,0.4062,0.0],["1981-10-23",0.4062,0.4145,0.4062,0.4062,32000.0],["1981-10-26",0.4095,0.417,0.4095,0.4095,4000.0],["1981-10-27",0.4145,0.4252,0.4145,0.4145,44000.0],["1981-10-28",0.4145,0.4145,0.4145,0.4145,0.0],["1981-10-29",0.4145,0.4145,0.4145,0.4145,0.0],["1981-10-30",0.4145,0.4145,0.4145,0.4145,0.0],["1981-11-02",0.417,0.4252,0.417,0.417,16000.0],["1981-11-03",0.417,0.417,0.417,0.417,0.0],["1981-11-04",0.417,0.4252,0.417,0.417,504000.0],["1981-11-05",0.417,0.417,0.417,0.417,0.0],["1981-11-06",0.417,0.417,0.417,0.417,0.0],["1981-11-09",0.417,0.417,0.417,0.417,0.0],["1981-11-10",0.417,0.417,0.417,0.417,0.0],["1981-11-11",0.4302,0.4409,0.4302,0.4302,24000.0],["1981-11-12",0.4302,0.4409,0.4302,0.4302,12000.0],["1981-11-13",0.4302,0.4302,0.4302,0.4302,0.0],["1981-11-16",0.4327,0.4434,0.4327,0.4327,4000.0],["1981-11-17",0.4327,0.4327,0.4327,0.4327,0.0],["1981-11-18",0.4327,0.4327,0.4327,0.4327,0.0],["1981-11-19",0.4327,0.4327,0.4327,0.4327,0.0],["1981-11-20",0.4459,0.4541,0.4459,0.4459,52000.0],["1981-11-23",0.4459,0.4459,0.4459,0.4459,0.0],["1981-11-24",0.4434,0.4492,0.4434,0.4434,4000.0],["1981-11-25",0.4409,0.4492,0.4409,0.4409,56000.0],["1981-11-27",0.4409,0.4409,0.4409,0.4409,0.0],["1981-11-30",0.4409,0.4492,0.4409,0.4409,40000.0],["1981-12-01",0.4409,0.4492,0.4409,0.4409,32000.0],["1981-12-02",0.4409,0.4409,0.4409,0.4409,0.0],["1981-12-03",0.4673,0.4756,0.4673,0.4673,80000.0],["1981-12-04",0.4673,0.4781,0.4673,0.4673,4000.0],["1981-12-07",0.4673,0.4673,0.4673,0.4673,0.0],["1981-12-08",0.4698,0.4781,0.4698,0.4698,16000.0],["1981-12-09",0.4698,0.4781,0.4698,0.4698,64000.0],["1981-12-10",0.4698,0.4698,0.4698,0.4698,0.0],["1981-12-11",0.4698,0.4698,0.4698,0.4698,0.0],["1981-12-14",0.4698,0.4781,0.4698,0.4698,20000.0],["1981-12-15",0.4698,0.4781,0.4698,0.4698,20000.0],["1981-12-16",0.4698,0.4781,0.4698,0.4698,212000.0],["1981-12-17",0.4756,0.4855,0.4756,0.4756,4000.0],["1981-12-18",0.4938,0.502,0.4938,0.4938,96000.0],["1981-12-21",0.4962,0.507,0.4962,0.4962,12000.0],["1981-12-22",0.4962,0.507,0.4962,0.4962,56000.0],["1981-12-23",0.4962,0.507,0.4962,0.4962,4000.0],["1981-12-24",0.4962,0.507,0.4962,0.4962,4000.0],["1981-12-28",0.4962,0.507,0.4962,0.4962,8000.0],["1981-12-29",0.4962,0.507,0.4962,0.4962,8000.0],["1981-12-30",0.4962,0.507,0.4962,0.4962,8000.0],["1981-12-31",0.4962,0.4962,0.4962,0.4962,0.0],["1982-01-04",0.4962,0.507,0.4962,0.4962,104000.0],["1982-01-05",0.4962,0.4962,0.4962,0.4962,0.0],["1982-01-06",0.4962,0.4962,0.4962,0.4962,0.0],["1982-01-07",0.4962,0.502,0.4962,0.4962,100000.0],["1982-01-08",0.4938,0.502,0.4938,0.4938,4000.0],["1982-01-11",0.4938,0.502,0.4938,0.4938,24000.0],["1982-01-12",0.4698,0.4781,0.4698,0.4698,56000.0],["1982-01-13",0.4591,0.4673,0.4591,0.4591,68000.0],["1982-01-14",0.4591,0.4698,0.4591,0.4591,4000.0],["1982-01-15",0.4591,0.4591,0.4591,0.4591,0.0],["1982-01-18",0.4591,0.4591,0.4591,0.4591,0.0],["1982-01-19",0.4591,0.4591,0.4591,0.4591,0.0],["1982-01-20",0.4591,0.4591,0.4591,0.4591,0.0],["1982-01-21",0.4591,0.4591,0.4591,0.4591,0.0],["1982-01-22",0.4591,0.4591,0.4591,0.4591,0.0],["1982-01-25",0.4591,0.4591,0.4591,0.4591,0.0],["1982-01-26",0.4649,0.4723,0.4649,0.4649,32000.0],["1982-01-27",0.4649,0.4723,0.4649,0.4649,8000.0],["1982-01-28",0.4649,0.4723,0.4649,0.4649,8000.0],["1982-01-29",0.4649,0.4723,0.4649,0.4649,12000.0],["1982-02-01",0.4649,0.4723,0.4649,0.4649,8000.0],["1982-02-02",0.4649,0.4698,0.4649,0.4649,4000.0],["1982-02-03",0.4649,0.4723,0.4649,0.4649,4000.0],["1982-02-04",0.4649,0.4649,0.4649,0.4649,0.0],["1982-02-05",0.4649,0.4649,0.4649,0.4649,0.0],["1982-02-08",0.4649,0.4723,0.4649,0.4649,28000.0],["1982-02-09",0.4591,0.4698,0.4591,0.4591,448000.0],["1982-02-10",0.4591,0.4698,0.4591,0.4591,8000.0],["1982-02-11",0.4541,0.4624,0.4541,0.4541,188000.0],["1982-02-12",0.4459,0.4541,0.4459,0.4459,24000.0],["1982-02-16",0.4227,0.4302,0.4227,0.4227,44000.0],["1982-02-17",0.4227,0.4302,0.4227,0.4227,28000.0],["1982-02-18",0.4252,0.4327,0.4252,0.4252,40000.0],["1982-02-19",0.4492,0.4649,0.4492,0.4492,16000.0],["1982-02-22",0.4492,0.4649,0.4492,0.4492,8000.0],["1982-02-23",0.4492,0.4492,0.4492,0.4492,0.0],["1982-02-24",0.4434,0.4591,0.4434,0.4434,4000.0],["1982-02-25",0.4434,0.4434,0.4434,0.4434,0.0],["1982-02-26",0.4434,0.4591,0.4434,0.4434,4000.0],["1982-03-01",0.4434,0.4434,0.4434,0.4434,0.0],["1982-03-02",0.4434,0.4434,0.4434,0.4434,0.0],["1982-03-03",0.4492,0.4649,0.4492,0.4492,160000.0],["1982-03-04",0.4492,0.4649,0.4492,0.4492,248000.0],["1982-03-05",0.4434,0.4591,0.4434,0.4434,64000.0],["1982-03-08",0.4434,0.4591,0.4434,0.4434,40000.0],["1982-03-09",0.4385,0.4541,0.4385,0.4385,40000.0],["1982-03-10",0.4385,0.4541,0.4385,0.4385,20000.0],["1982-03-11",0.4385,0.4541,0.4385,0.4385,8000.0],["1982-03-12",0.4385,0.4492,0.4385,0.4385,16000.0],["1982-03-15",0.4385,0.4385,0.4385,0.4385,0.0],["1982-03-16",0.4385,0.4492,0.4385,0.4385,8000.0],["1982-03-17",0.4385,0.4492,0.4385,0.4385,80000.0],["1982-03-18",0.4385,0.4492,0.4385,0.4385,8000.0],["1982-03-19",0.4385,0.4492,0.4385,0.4385,8000.0],["1982-03-22",0.4385,0.4492,0.4385,0.4385,4000.0],["1982-03-23",0.4385,0.4385,0.4385,0.4385,0.0],["1982-03-24",0.4385,0.4492,0.4385,0.4385,4000.0],["1982-03-25",0.4385,0.4492,0.4385,0.4385,24000.0],["1982-03-26",0.4385,0.4541,0.4385,0.4385,24000.0],["1982-03-29",0.4385,0.4385,0.4385,0.4385,0.0],["1982-03-30",0.4385,0.4385,0.4385,0.4385,0.0],["1982-03-31",0.4327,0.4492,0.4327,0.4327,4000.0],["1982-04-01",0.4385,0.4541,0.4385,0.4385,64000.0],["1982-04-02",0.4492,0.4649,0.4492,0.4492,60000.0],["1982-04-05",0.4541,0.4698,0.4541,0.4541,8000.0],["1982-04-06",0.4541,0.4698,0.4541,0.4541,20000.0],["1982-04-07",0.4541,0.4541,0.4541,0.4541,0.0],["1982-04-08",0.4541,0.4541,0.4541,0.4541,0.0],["1982-04-12",0.4541,0.4698,0.4541,0.4541,4000.0],["1982-04-13",0.4541,0.4541,0.4541,0.4541,0.0],["1982-04-14",0.4541,0.4649,0.4541,0.4541,32000.0],["1982-04-15",0.4541,0.4541,0.4541,0.4541,0.0],["1982-04-16",0.4649,0.4806,0.4649,0.4649,16000.0],["1982-04-19",0.4649,0.4806,0.4649,0.4649,4000.0],["1982-04-20",0.4649,0.4649,0.4649,0.4649,0.0],["1982-04-21",0.4649,0.4806,0.4649,0.4649,4000.0],["1982-04-22",0.4698,0.4806,0.4698,0.4698,8000.0],["1982-04-23",0.4698,0.4855,0.4698,0.4698,12000.0],["1982-04-26",0.4806,0.4962,0.4806,0.4806,20000.0],["1982-04-27",0.4806,0.4806,0.4806,0.4806,0.0],["1982-04-28",0.4806,0.4806,0.4806,0.4806,0.0],["1982-04-29",0.4806,0.4962,0.4806,0.4806,800000.0],["1982-04-30",0.4806,0.4962,0.4806,0.4806,8000.0],["1982-05-03",0.4806,0.4962,0.4806,0.4806,8000.0],["1982-05-04",0.4806,0.4962,0.4806,0.4806,8000.0],["1982-05-05",0.4855,0.502,0.4855,0.4855,64000.0],["1982-05-06",0.4855,0.4855,0.4855,0.4855,0.0],["1982-05-07",0.4855,0.502,0.4855,0.4855,28000.0],["1982-05-10",0.4913,0.507,0.4913,0.4913,40000.0],["1982-05-11",0.5177,0.5334,0.5177,0.5177,40000.0],["1982-05-12",0.5334,0.5441,0.5334,0.5334,96000.0],["1982-05-13",0.5334,0.5491,0.5334,0.5334,372000.0],["1982-05-14",0.5334,0.5334,0.5334,0.5334,0.0],["1982-05-17",0.5334,0.5491,0.5334,0.5334,8000.0],["1982-05-18",0.5334,0.5491,0.5334,0.5334,48000.0],["1982-05-19",0.5334,0.5491,0.5334,0.5334,4000.0],["1982-05-20",0.5334,0.5491,0.5334,0.5334,36000.0],["1982-05-21",0.5334,0.5491,0.5334,0.5334,16000.0],["1982-05-24",0.5384,0.5491,0.5384,0.5384,40000.0],["1982-05-25",0.5384,0.5491,0.5384,0.5384,12000.0],["1982-05-26",0.5334,0.5491,0.5334,0.5334,76000.0],["1982-05-27",0.5284,0.5441,0.5284,0.5284,8000.0],["1982-05-28",0.5334,0.5384,0.5334,0.5334,56000.0],["1982-06-01",0.5284,0.5384,0.5284,0.5284,44000.0],["1982-06-02",0.5284,0.5284,0.5284,0.5284,0.0],["1982-06-03",0.5177,0.5334,0.5177,0.5177,16000.0],["1982-06-04",0.5177,0.5334,0.5177,0.5177,72000.0],["1982-06-07",0.5177,0.5284,0.5177,0.5177,16000.0],["1982-06-08",0.4913,0.507,0.4913,0.4913,64000.0],["1982-06-09",0.4492,0.4698,0.4492,0.4492,64000.0],["1982-06-10",0.4541,0.4756,0.4541,0.4541,12000.0],["1982-06-11",0.4756,0.4855,0.4756,0.4756,92000.0],["1982-06-14",0.4756,0.4913,0.4756,0.4756,24000.0],["1982-06-15",0.4756,0.4756,0.4756,0.4756,0.0],["1982-06-16",0.4698,0.4855,0.4698,0.4698,48000.0],["1982-06-17",0.4698,0.4698,0.4698,0.4698,0.0],["1982-06-18",0.4541,0.4698,0.4541,0.4541,48000.0],["1982-06-21",0.4541,0.4649,0.4541,0.4541,24000.0],["1982-06-22",0.4541,0.4649,0.4541,0.4541,8000.0],["1982-06-23",0.4541,0.4541,0.4541,0.4541,0.0],["1982-06-24",0.4541,0.4649,0.4541,0.4541,60000.0],["1982-06-25",0.4434,0.4591,0.4434,0.4434,24000.0],["1982-06-28",0.4327,0.4434,0.4327,0.4327,44000.0],["1982-06-29",0.417,0.4327,0.417,0.417,24000.0],["1982-06-30",0.417,0.4327,0.417,0.417,12000.0],["1982-07-01",0.4277,0.4434,0.4277,0.4277,88000.0],["1982-07-02",0.4434,0.4591,0.4434,0.4434,40000.0],["1982-07-06",0.4385,0.4541,0.4385,0.4385,68000.0],["1982-07-07",0.4385,0.4541,0.4385,0.4385,20000.0],["1982-07-08",0.4385,0.4492,0.4385,0.4385,60000.0],["1982-07-09",0.4385,0.4385,0.4385,0.4385,0.0],["1982-07-12",0.4385,0.4541,0.4385,0.4385,40000.0],["1982-07-13",0.4434,0.4541,0.4434,0.4434,84000.0],["1982-07-14",0.4434,0.4591,0.4434,0.4434,64000.0],["1982-07-15",0.4541,0.4698,0.4541,0.4541,24000.0],["1982-07-16",0.4541,0.4649,0.4541,0.4541,104000.0],["1982-07-19",0.4541,0.4649,0.4541,0.4541,16000.0],["1982-07-20",0.4591,0.4698,0.4591,0.4591,56000.0],["1982-07-21",0.4541,0.4698,0.4541,0.4541,32000.0],["1982-07-22",0.4541,0.4698,0.4541,0.4541,20000.0],["1982-07-23",0.4541,0.4649,0.4541,0.4541,20000.0],["1982-07-26",0.4541,0.4649,0.4541,0.4541,724000.0],["1982-07-27",0.4434,0.4591,0.4434,0.4434,464000.0],["1982-07-28",0.4434,0.4566,0.4434,0.4434,40000.0],["1982-07-29",0.4434,0.4434,0.4434,0.4434,0.0],["1982-07-30",0.4385,0.4541,0.4385,0.4385,20000.0],["1982-08-02",0.4385,0.4385,0.4385,0.4385,0.0],["1982-08-03",0.4385,0.4385,0.4385,0.4385,0.0],["1982-08-04",0.4385,0.4541,0.4385,0.4385,4000.0],["1982-08-05",0.4385,0.4541,0.4385,0.4385,12000.0],["1982-08-06",0.4385,0.4492,0.4385,0.4385,20000.0],["1982-08-09",0.4385,0.4492,0.4385,0.4385,8000.0],["1982-08-10",0.4327,0.4492,0.4327,0.4327,84000.0],["1982-08-11",0.4277,0.4434,0.4277,0.4277,12000.0],["1982-08-12",0.4327,0.4434,0.4327,0.4327,4000.0],["1982-08-13",0.4277,0.4434,0.4277,0.4277,8000.0],["1982-08-16",0.4327,0.4434,0.4327,0.4327,24000.0],["1982-08-17",0.4385,0.4541,0.4385,0.4385,40000.0],["1982-08-18",0.4541,0.4649,0.4541,0.4541,40000.0],["1982-08-19",0.4541,0.4649,0.4541,0.4541,16000.0],["1982-08-20",0.4541,0.4541,0.4541,0.4541,0.0],["1982-08-23",0.4492,0.4591,0.4492,0.4492,44000.0],["1982-08-24",0.4492,0.4591,0.4492,0.4492,24000.0],["1982-08-25",0.4492,0.4591,0.4492,0.4492,164000.0],["1982-08-26",0.4492,0.4591,0.4492,0.4492,8000.0],["1982-08-27",0.4385,0.4541,0.4385,0.4385,24000.0],["1982-08-30",0.4385,0.4541,0.4385,0.4385,8000.0],["1982-08-31",0.4385,0.4492,0.4385,0.4385,8000.0],["1982-09-01",0.4385,0.4492,0.4385,0.4385,28000.0],["1982-09-02",0.4434,0.4492,0.4434,0.4434,204000.0],["1982-09-03",0.4492,0.4591,0.4492,0.4492,8000.0],["1982-09-07",0.4492,0.4591,0.4492,0.4492,32000.0],["1982-09-08",0.4492,0.4492,0.4492,0.4492,0.0],["1982-09-09",0.4855,0.4962,0.4855,0.4855,176000.0],["1982-09-10",0.4855,0.502,0.4855,0.4855,60000.0],["1982-09-13",0.4855,0.502,0.4855,0.4855,16000.0],["1982-09-14",0.4872,0.5078,0.4872,0.4872,48000.0],["1982-09-15",0.4872,0.4872,0.4872,0.4872,0.0],["1982-09-16",0.4872,0.4872,0.4872,0.4872,0.0],["1982-09-17",0.4872,0.4872,0.4872,0.4872,0.0],["1982-09-20",0.5144,0.5408,0.5144,0.5144,51200.0],["1982-09-21",0.5805,0.6011,0.5805,0.5805,20800.0],["1982-09-22",0.5863,0.5863,0.5681,0.5681,24000.0],["1982-09-23",0.5408,0.5681,0.5408,0.5408,41600.0],["1982-09-24",0.5408,0.5681,0.5408,0.5408,11200.0],["1982-09-27",0.5747,0.6011,0.5747,0.5747,68800.0],["1982-09-28",0.6011,0.6275,0.6011,0.6011,33600.0],["1982-09-29",0.5879,0.6011,0.5879,0.5879,22400.0],["1982-09-30",0.5747,0.5945,0.5747,0.5747,11200.0],["1982-10-01",0.5747,0.5945,0.5747,0.5747,9600.0],["1982-10-04",0.5747,0.5945,0.5747,0.5747,43200.0],["1982-10-05",0.5615,0.5813,0.5615,0.5615,27200.0],["1982-10-06",0.5813,0.5813,0.5681,0.5681,12800.0],["1982-10-07",0.5548,0.5747,0.5548,0.5548,80000.0],["1982-10-08",0.5548,0.5747,0.5548,0.5548,49600.0],["1982-10-11",0.5548,0.5548,0.5548,0.5548,0.0],["1982-10-12",0.5879,0.5879,0.5681,0.5681,27200.0],["1982-10-13",0.5615,0.5879,0.5615,0.5615,8000.0],["1982-10-14",0.5615,0.5813,0.5615,0.5615,17600.0],["1982-10-15",0.5615,0.5813,0.5615,0.5615,3200.0],["1982-10-18",0.5615,0.5813,0.5615,0.5615,9600.0],["1982-10-19",0.5615,0.5813,0.5615,0.5615,16000.0],["1982-10-20",0.5879,0.5879,0.5681,0.5681,20800.0],["1982-10-21",0.5747,0.5879,0.5747,0.5747,20800.0],["1982-10-22",0.5747,0.5747,0.5747,0.5747,0.0],["1982-10-25",0.5482,0.5681,0.5482,0.5482,36800.0],["1982-10-26",0.5482,0.5615,0.5482,0.5482,6400.0],["1982-10-27",0.5482,0.5615,0.5482,0.5482,8000.0],["1982-10-28",0.5482,0.5615,0.5482,0.5482,35200.0],["1982-10-29",0.5482,0.5615,0.5482,0.5482,3200.0],["1982-11-01",0.5482,0.5615,0.5482,0.5482,64000.0],["1982-11-02",0.5482,0.5615,0.5482,0.5482,25600.0],["1982-11-03",0.5482,0.5615,0.5482,0.5482,32000.0],["1982-11-04",0.5548,0.5615,0.5548,0.5548,91200.0],["1982-11-05",0.5548,0.5747,0.5548,0.5548,3200.0],["1982-11-08",0.5548,0.5747,0.5548,0.5548,76800.0],["1982-11-09",0.5548,0.5747,0.5548,0.5548,3200.0],["1982-11-10",0.5747,0.5945,0.5747,0.5747,30400.0],["1982-11-11",0.6011,0.6275,0.6011,0.6011,27200.0],["1982-11-12",0.6275,0.6539,0.6275,0.6275,33600.0],["1982-11-15",0.6341,0.6341,0.6209,0.6209,116800.0],["1982-11-16",0.6143,0.6143,0.5945,0.5945,20800.0],["1982-11-17",0.6143,0.6143,0.5945,0.5945,856000.0],["1982-11-18",0.6077,0.6275,0.6077,0.6077,235200.0],["1982-11-19",0.6077,0.6275,0.6077,0.6077,4800.0],["1982-11-22",0.6077,0.6275,0.6077,0.6077,136000.0],["1982-11-23",0.6077,0.6275,0.6077,0.6077,19200.0],["1982-11-24",0.6077,0.6275,0.6077,0.6077,25600.0],["1982-11-26",0.6077,0.6077,0.6077,0.6077,0.0],["1982-11-29",0.6077,0.6209,0.6077,0.6077,6400.0],["1982-11-30",0.6143,0.6341,0.6143,0.6143,75200.0],["1982-12-01",0.6407,0.6407,0.6209,0.6209,468800.0],["1982-12-02",0.6407,0.6407,0.6209,0.6209,411200.0],["1982-12-03",0.6275,0.6407,0.6275,0.6275,102400.0],["1982-12-06",0.6275,0.6407,0.6275,0.6275,313600.0],["1982-12-07",0.6341,0.6473,0.6341,0.6341,272000.0],["1982-12-08",0.6605,0.6605,0.6473,0.6473,179200.0],["1982-12-09",0.6407,0.6605,0.6407,0.6407,6400.0],["1982-12-10",0.6407,0.6605,0.6407,0.6407,1600.0],["1982-12-13",0.6605,0.6605,0.6473,0.6473,49600.0],["1982-12-14",0.6672,0.6672,0.6473,0.6473,11200.0],["1982-12-15",0.6473,0.6473,0.6473,0.6473,0.0],["1982-12-16",0.6473,0.6473,0.6473,0.6473,0.0],["1982-12-17",0.6672,0.6672,0.6473,0.6473,3200.0],["1982-12-20",0.6473,0.6473,0.6473,0.6473,0.0],["1982-12-21",0.6473,0.6473,0.6473,0.6473,0.0],["1982-12-22",0.6672,0.6672,0.6473,0.6473,4800.0],["1982-12-23",0.6672,0.6672,0.6473,0.6473,3200.0],["1982-12-27",0.6672,0.6672,0.6473,0.6473,48000.0],["1982-12-28",0.6605,0.6605,0.6473,0.6473,9600.0],["1982-12-29",0.6605,0.6605,0.6473,0.6473,3200.0],["1982-12-30",0.6605,0.6605,0.6473,0.6473,3200.0],["1982-12-31",0.6605,0.6605,0.6473,0.6473,1600.0],["1983-01-03",0.6605,0.6605,0.6473,0.6473,22400.0],["1983-01-04",0.6605,0.6605,0.6473,0.6473,9600.0],["1983-01-05",0.6605,0.6605,0.6473,0.6473,115200.0],["1983-01-06",0.6672,0.6672,0.6473,0.6473,48000.0],["1983-01-07",0.6672,0.6672,0.6473,0.6473,195200.0],["1983-01-10",0.6539,0.6738,0.6539,0.6539,16000.0],["1983-01-11",0.6539,0.6738,0.6539,0.6539,44800.0],["1983-01-12",0.6539,0.6738,0.6539,0.6539,8000.0],["1983-01-13",0.6605,0.6804,0.6605,0.6605,3200.0],["1983-01-14",0.6672,0.6869,0.6672,0.6672,1600.0],["1983-01-17",0.6672,0.6869,0.6672,0.6672,80000.0],["1983-01-18",0.6672,0.6672,0.6672,0.6672,0.0],["1983-01-19",0.6672,0.6869,0.6672,0.6672,80000.0],["1983-01-20",0.6672,0.6869,0.6672,0.6672,8000.0],["1983-01-21",0.6672,0.6869,0.6672,0.6672,32000.0],["1983-01-24",0.6672,0.6672,0.6672,0.6672,0.0],["1983-01-25",0.6672,0.6869,0.6672,0.6672,12800.0],["1983-01-26",0.6672,0.6869,0.6672,0.6672,40000.0],["1983-01-27",0.6869,0.7134,0.6869,0.6869,64000.0],["1983-01-28",0.6936,0.7134,0.6936,0.6936,32000.0],["1983-01-31",0.6936,0.6936,0.6936,0.6936,0.0],["1983-02-01",0.6936,0.7134,0.6936,0.6936,16000.0],["1983-02-02",0.6936,0.7134,0.6936,0.6936,17600.0],["1983-02-03",0.72,0.72,0.7002,0.7002,20800.0],["1983-02-04",0.7266,0.7266,0.7002,0.7002,8000.0],["1983-02-07",0.7134,0.7365,0.7134,0.7134,96000.0],["1983-02-08",0.7134,0.7365,0.7134,0.7134,16000.0],["1983-02-09",0.7134,0.7134,0.7134,0.7134,0.0],["1983-02-10",0.7134,0.7134,0.7134,0.7134,0.0],["1983-02-11",0.7728,0.7993,0.7728,0.7728,32000.0],["1983-02-14",0.8323,0.8323,0.8059,0.8059,80000.0],["1983-02-15",0.8191,0.8455,0.8191,0.8191,91200.0],["1983-02-16",0.8191,0.8191,0.8191,0.8191,0.0],["1983-02-17",0.8191,0.8455,0.8191,0.8191,14400.0],["1983-02-18",0.8191,0.8455,0.8191,0.8191,96000.0],["1983-02-22",0.8191,0.8455,0.8191,0.8191,8000.0],["1983-02-23",0.8191,0.8191,0.8191,0.8191,0.0],["1983-02-24",0.8191,0.8455,0.8191,0.8191,257600.0],["1983-02-25",0.8323,0.8323,0.8059,0.8059,171200.0],["1983-02-28",0.8323,0.8323,0.8059,0.8059,27200.0],["1983-03-01",0.8323,0.8323,0.8059,0.8059,44800.0],["1983-03-02",0.8323,0.8323,0.8059,0.8059,176000.0],["1983-03-03",0.8323,0.8323,0.8059,0.8059,6400.0],["1983-03-04",0.8059,0.8059,0.8059,0.8059,0.0],["1983-03-07",0.8323,0.8323,0.8059,0.8059,48000.0],["1983-03-08",0.7926,0.8323,0.7926,0.7926,28800.0],["1983-03-09",0.7926,0.8191,0.7926,0.7926,22400.0],["1983-03-10",0.8059,0.8059,0.7794,0.7794,3200.0],["1983-03-11",0.8059,0.8059,0.7794,0.7794,1600.0],["1983-03-14",0.7662,0.7926,0.7662,0.7662,12800.0],["1983-03-15",0.7662,0.7926,0.7662,0.7662,24000.0],["1983-03-16",0.7662,0.7926,0.7662,0.7662,11200.0],["1983-03-17",0.7662,0.7926,0.7662,0.7662,24000.0],["1983-03-18",0.7794,0.7794,0.753,0.753,8000.0],["1983-03-21",0.7398,0.7794,0.7398,0.7398,43200.0],["1983-03-22",0.7398,0.7794,0.7398,0.7398,8000.0],["1983-03-23",0.7398,0.7662,0.7398,0.7398,28800.0],["1983-03-24",0.7662,0.7662,0.7266,0.7266,44800.0],["1983-03-25",0.7266,0.7266,0.7266,0.7266,0.0],["1983-03-28",0.7266,0.7266,0.7266,0.7266,0.0],["1983-03-29",0.7662,0.7662,0.7266,0.7266,246400.0],["1983-03-30",0.7266,0.7266,0.7266,0.7266,0.0],["1983-03-31",0.7662,0.7662,0.7266,0.7266,6400.0],["1983-04-04",0.7662,0.7662,0.7266,0.7266,33600.0],["1983-04-05",0.7662,0.7662,0.7266,0.7266,3200.0],["1983-04-06",0.7266,0.7266,0.7266,0.7266,0.0],["1983-04-07",0.7662,0.7662,0.7266,0.7266,4800.0],["1983-04-08",0.7266,0.7266,0.7266,0.7266,0.0],["1983-04-11",0.7662,0.7662,0.7266,0.7266,224000.0],["1983-04-12",0.8059,0.8059,0.7794,0.7794,124800.0],["1983-04-13",0.8323,0.8323,0.8059,0.8059,60800.0],["1983-04-14",0.8455,0.8719,0.8455,0.8455,160000.0],["1983-04-15",0.8851,0.9115,0.8851,0.8851,140800.0],["1983-04-18",0.938,0.9776,0.938,0.938,174400.0],["1983-04-19",0.938,0.9512,0.938,0.938,68800.0],["1983-04-20",0.9247,0.9512,0.9247,0.9247,60800.0],["1983-04-21",0.9644,0.9908,0.9644,0.9644,176000.0],["1983-04-22",0.9776,1.004,0.9776,0.9776,62400.0],["1983-04-25",0.9776,1.004,0.9776,0.9776,51200.0],["1983-04-26",0.9644,1.004,0.9644,0.9644,67200.0],["1983-04-27",0.9776,0.9908,0.9776,0.9776,139200.0],["1983-04-28",0.9776,0.9776,0.9776,0.9776,0.0],["1983-04-29",0.9776,0.9776,0.9776,0.9776,0.0],["1983-05-02",0.9776,1.004,0.9776,0.9776,8000.0],["1983-05-03",0.9776,0.9776,0.9776,0.9776,0.0],["1983-05-04",0.9776,1.004,0.9776,0.9776,40000.0],["1983-05-05",0.9776,1.004,0.9776,0.9776,22400.0],["1983-05-06",1.0304,1.0568,1.0304,1.0304,41600.0],["1983-05-09",1.0304,1.0568,1.0304,1.0304,43200.0],["1983-05-10",1.0304,1.0568,1.0304,1.0304,24000.0],["1983-05-11",1.0304,1.0568,1.0304,1.0304,8000.0],["1983-05-12",1.0304,1.0304,1.0304,1.0304,0.0],["1983-05-13",0.9908,1.0172,0.9908,0.9908,33600.0],["1983-05-16",0.938,0.9644,0.938,0.938,20800.0],["1983-05-17",0.938,0.938,0.938,0.938,0.0],["1983-05-18",0.9115,0.938,0.9115,0.9115,22400.0],["1983-05-19",0.9115,0.9115,0.9115,0.9115,0.0],["1983-05-20",0.8851,0.9115,0.8851,0.8851,12800.0],["1983-05-23",0.9247,0.9512,0.9247,0.9247,123200.0],["1983-05-24",0.9247,0.9247,0.9247,0.9247,0.0],["1983-05-25",0.9247,0.9247,0.9247,0.9247,0.0],["1983-05-26",0.938,0.9644,0.938,0.938,22400.0],["1983-05-27",0.8983,0.9247,0.8983,0.8983,12800.0],["1983-05-31",0.8983,0.9247,0.8983,0.8983,6400.0],["1983-06-01",0.8983,0.8983,0.8983,0.8983,0.0],["1983-06-02",0.8983,0.9247,0.8983,0.8983,3200.0],["1983-06-03",0.8983,0.9247,0.8983,0.8983,4800.0],["1983-06-06",0.8983,0.8983,0.8983,0.8983,0.0],["1983-06-07",0.8983,0.9247,0.8983,0.8983,3200.0],["1983-06-08",0.8851,0.9115,0.8851,0.8851,3200.0],["1983-06-09",0.8851,0.8851,0.8851,0.8851,0.0],["1983-06-10",0.8851,0.9247,0.8851,0.8851,11200.0],["1983-06-13",0.8851,0.9247,0.8851,0.8851,33600.0],["1983-06-14",0.8851,0.9247,0.8851,0.8851,8000.0],["1983-06-15",0.8983,0.938,0.8983,0.8983,9600.0],["1983-06-16",0.9247,0.9512,0.9247,0.9247,44800.0],["1983-06-17",0.938,0.9512,0.938,0.938,137600.0],["1983-06-20",0.938,0.9776,0.938,0.938,94400.0],["1983-06-21",0.938,0.9776,0.938,0.938,3200.0],["1983-06-22",0.938,0.938,0.938,0.938,0.0],["1983-06-23",0.938,0.9776,0.938,0.938,16000.0],["1983-06-24",0.938,0.9776,0.938,0.938,3200.0],["1983-06-27",0.938,0.938,0.938,0.938,0.0],["1983-06-28",0.8983,0.9247,0.8983,0.8983,16000.0],["1983-06-29",0.8983,0.9115,0.8983,0.8983,16000.0],["1983-06-30",0.8983,0.9247,0.8983,0.8983,4800.0],["1983-07-01",0.8983,0.9247,0.8983,0.8983,1600.0],["1983-07-05",0.8983,0.8983,0.8983,0.8983,0.0],["1983-07-06",0.8983,0.8983,0.8983,0.8983,0.0],["1983-07-07",0.8983,0.8983,0.8983,0.8983,0.0],["1983-07-08",0.9115,0.938,0.9115,0.9115,81600.0],["1983-07-11",0.9247,0.9512,0.9247,0.9247,12800.0],["1983-07-12",0.9247,0.9512,0.9247,0.9247,3200.0],["1983-07-13",0.9247,0.9512,0.9247,0.9247,4800.0],["1983-07-14",0.9247,0.9512,0.9247,0.9247,44800.0],["1983-07-15",0.9247,0.9512,0.9247,0.9247,9600.0],["1983-07-18",0.9247,0.9512,0.9247,0.9247,38400.0],["1983-07-19",0.9247,0.9247,0.9247,0.9247,0.0],["1983-07-20",0.9247,0.9512,0.9247,0.9247,32000.0],["1983-07-21",0.9247,0.9512,0.9247,0.9247,12800.0],["1983-07-22",0.9247,0.9247,0.9247,0.9247,0.0],["1983-07-25",0.9247,0.9512,0.9247,0.9247,8000.0],["1983-07-26",0.9247,0.9247,0.9247,0.9247,0.0],["1983-07-27",0.9247,0.9512,0.9247,0.9247,3200.0],["1983-07-28",0.9247,0.9247,0.9247,0.9247,0.0],["1983-07-29",0.9247,0.9512,0.9247,0.9247,1600.0],["1983-08-01",0.9247,0.9512,0.9247,0.9247,1600.0],["1983-08-02",0.9247,0.9512,0.9247,0.9247,11200.0],["1983-08-03",0.9247,0.9247,0.9247,0.9247,0.0],["1983-08-04",0.9247,0.9247,0.9247,0.9247,0.0],["1983-08-05",0.9247,0.9512,0.9247,0.9247,19200.0],["1983-08-08",0.9247,0.9512,0.9247,0.9247,20800.0],["1983-08-09",0.9247,0.9512,0.9247,0.9247,3200.0],["1983-08-10",0.9247,0.9644,0.9247,0.9247,41600.0],["1983-08-11",0.9247,0.9512,0.9247,0.9247,8000.0],["1983-08-12",0.9247,0.9644,0.9247,0.9247,8000.0],["1983-08-15",0.938,0.9644,0.938,0.938,1600.0],["1983-08-16",0.938,0.9776,0.938,0.938,17600.0],["1983-08-17",0.938,0.938,0.938,0.938,0.0],["1983-08-18",0.938,0.938,0.938,0.938,0.0],["1983-08-19",0.9512,0.9776,0.9512,0.9512,3200.0],["1983-08-22",0.9512,0.9776,0.9512,0.9512,3200.0],["1983-08-23",0.9512,0.9908,0.9512,0.9512,8000.0],["1983-08-24",0.9512,0.9512,0.9512,0.9512,0.0],["1983-08-25",0.9512,0.9776,0.9512,0.9512,4800.0],["1983-08-26",0.9512,0.9776,0.9512,0.9512,92800.0],["1983-08-29",0.9512,0.9776,0.9512,0.9512,81600.0],["1983-08-30",0.9512,0.9776,0.9512,0.9512,84800.0],["1983-08-31",0.9512,0.9512,0.9512,0.9512,0.0],["1983-09-01",0.9512,0.9512,0.9512,0.9512,0.0],["1983-09-02",0.9512,0.9512,0.9512,0.9512,0.0],["1983-09-06",0.9512,0.9776,0.9512,0.9512,11200.0],["1983-09-07",0.9512,0.9512,0.9512,0.9512,0.0],["1983-09-08",0.9512,0.9776,0.9512,0.9512,1600.0],["1983-09-09",0.9512,0.9776,0.9512,0.9512,8000.0],["1983-09-12",0.9512,0.9776,0.9512,0.9512,9600.0],["1983-09-13",0.9512,0.9776,0.9512,0.9512,3200.0],["1983-09-14",0.938,0.9776,0.938,0.938,28800.0],["1983-09-15",0.938,0.938,0.938,0.938,0.0],["1983-09-16",0.938,0.938,0.938,0.938,0.0],["1983-09-19",0.938,0.9644,0.938,0.938,48000.0],["1983-09-20",0.938,0.9644,0.938,0.938,9600.0],["1983-09-21",0.9512,0.9644,0.9512,0.9512,36800.0],["1983-09-22",0.9512,0.9644,0.9512,0.9512,43200.0],["1983-09-23",0.9512,0.9644,0.9512,0.9512,12800.0],["1983-09-26",0.9512,0.9644,0.9512,0.9512,11200.0],["1983-09-27",0.9512,0.9644,0.9512,0.9512,11200.0],["1983-09-28",0.9512,0.9644,0.9512,0.9512,8000.0],["1983-09-29",0.9512,0.9644,0.9512,0.9512,160000.0],["1983-09-30",0.9512,0.9644,0.9512,0.9512,17600.0],["1983-10-03",0.9512,0.9644,0.9512,0.9512,6400.0],["1983-10-04",0.9512,0.9644,0.9512,0.9512,11200.0],["1983-10-05",0.9512,0.9644,0.9512,0.9512,56000.0],["1983-10-06",0.9512,0.9644,0.9512,0.9512,12800.0],["1983-10-07",0.9512,0.9644,0.9512,0.9512,33600.0],["1983-10-10",0.9512,0.9644,0.9512,0.9512,46400.0],["1983-10-11",0.9512,0.9644,0.9512,0.9512,52800.0],["1983-10-12",0.9512,0.9512,0.9512,0.9512,0.0],["1983-10-13",0.9512,0.9644,0.9512,0.9512,80000.0],["1983-10-14",0.9512,0.9512,0.9512,0.9512,0.0],["1983-10-17",0.938,0.9644,0.938,0.938,3200.0],["1983-10-18",0.9247,0.9512,0.9247,0.9247,3200.0],["1983-10-19",0.9247,0.9512,0.9247,0.9247,3200.0],["1983-10-20",0.9247,0.9512,0.9247,0.9247,32000.0],["1983-10-21",0.9247,0.9247,0.9247,0.9247,0.0],["1983-10-24",0.9247,0.9512,0.9247,0.9247,11200.0],["1983-10-25",0.9247,0.9247,0.9247,0.9247,0.0],["1983-10-26",0.9115,0.9512,0.9115,0.9115,3200.0],["1983-10-27",0.9115,0.9115,0.9115,0.9115,0.0],["1983-10-28",0.9115,0.9512,0.9115,0.9115,3200.0],["1983-10-31",0.9115,0.9115,0.9115,0.9115,0.0],["1983-11-01",0.9115,0.9115,0.9115,0.9115,0.0],["1983-11-02",0.8983,0.9247,0.8983,0.8983,3200.0],["1983-11-03",0.8851,0.9115,0.8851,0.8851,6400.0],["1983-11-04",0.8851,0.8851,0.8851,0.8851,0.0],["1983-11-07",0.8851,0.9115,0.8851,0.8851,14400.0],["1983-11-08",0.8983,0.9247,0.8983,0.8983,30400.0],["1983-11-09",0.8983,0.9247,0.8983,0.8983,3200.0],["1983-11-10",0.8983,0.9247,0.8983,0.8983,41600.0],["1983-11-11",0.8983,0.9247,0.8983,0.8983,48000.0],["1983-11-14",0.8983,0.8983,0.8983,0.8983,0.0],["1983-11-15",0.8983,0.9247,0.8983,0.8983,17600.0],["1983-11-16",0.8983,0.9115,0.8983,0.8983,11200.0],["1983-11-17",0.8983,0.9115,0.8983,0.8983,4800.0],["1983-11-18",0.8983,0.9115,0.8983,0.8983,1600.0],["1983-11-21",0.8983,0.9115,0.8983,0.8983,41600.0],["1983-11-22",0.8983,0.8983,0.8983,0.8983,0.0],["1983-11-23",0.8983,0.8983,0.8983,0.8983,0.0],["1983-11-25",0.8851,0.9115,0.8851,0.8851,1600.0],["1983-11-28",0.8851,0.9115,0.8851,0.8851,1600.0],["1983-11-29",0.8851,0.8851,0.8851,0.8851,0.0],["1983-11-30",0.8851,0.9115,0.8851,0.8851,4800.0],["1983-12-01",0.8851,0.9115,0.8851,0.8851,32000.0],["1983-12-02",0.8983,0.9115,0.8983,0.8983,145600.0],["1983-12-05",0.8851,0.9115,0.8851,0.8851,40000.0],["1983-12-06",0.8851,0.9115,0.8851,0.8851,11200.0],["1983-12-07",0.8851,0.9115,0.8851,0.8851,1600.0],["1983-12-08",0.8851,0.8851,0.8851,0.8851,0.0],["1983-12-09",0.8851,0.9115,0.8851,0.8851,24000.0],["1983-12-12",0.8851,0.9115,0.8851,0.8851,60800.0],["1983-12-13",0.8851,0.9115,0.8851,0.8851,3200.0],["1983-12-14",0.8851,0.9115,0.8851,0.8851,1600.0],["1983-12-15",0.8851,0.8851,0.8851,0.8851,0.0],["1983-12-16",0.8851,0.9115,0.8851,0.8851,83200.0],["1983-12-19",0.8983,0.9115,0.8983,0.8983,57600.0],["1983-12-20",0.8851,0.9115,0.8851,0.8851,91200.0],["1983-12-21",0.8851,0.8851,0.8851,0.8851,0.0],["1983-12-22",0.8851,0.8983,0.8851,0.8851,51200.0],["1983-12-23",0.8851,0.8983,0.8851,0.8851,4800.0],["1983-12-27",0.8851,0.9115,0.8851,0.8851,25600.0],["1983-12-28",0.8851,0.9115,0.8851,0.8851,48000.0],["1983-12-29",0.8851,0.9115,0.8851,0.8851,54400.0],["1983-12-30",0.8983,0.9247,0.8983,0.8983,120000.0],["1984-01-03",0.8983,0.9115,0.8983,0.8983,224000.0],["1984-01-04",0.8851,0.9115,0.8851,0.8851,288000.0],["1984-01-05",0.8851,0.8983,0.8851,0.8851,152000.0],["1984-01-06",0.8719,0.8983,0.8719,0.8719,110400.0],["1984-01-09",0.8587,0.8983,0.8587,0.8587,41600.0],["1984-01-10",0.8587,0.8983,0.8587,0.8587,4800.0],["1984-01-11",0.8587,0.8851,0.8587,0.8587,86400.0],["1984-01-12",0.8587,0.8587,0.8587,0.8587,0.0],["1984-01-13",0.8587,0.8587,0.8587,0.8587,0.0],["1984-01-16",0.8587,0.8851,0.8587,0.8587,28800.0],["1984-01-17",0.8587,0.8851,0.8587,0.8587,35200.0],["1984-01-18",0.8587,0.8587,0.8587,0.8587,0.0],["1984-01-19",0.8587,0.8851,0.8587,0.8587,176000.0],["1984-01-20",0.8587,0.8851,0.8587,0.8587,3200.0],["1984-01-23",0.8587,0.8587,0.8587,0.8587,0.0],["1984-01-24",0.8587,0.8851,0.8587,0.8587,73600.0],["1984-01-25",0.8587,0.8587,0.8587,0.8587,0.0],["1984-01-26",0.8719,0.8851,0.8719,0.8719,80000.0],["1984-01-27",0.8455,0.8851,0.8455,0.8455,20800.0],["1984-01-30",0.8587,0.8851,0.8587,0.8587,32000.0],["1984-01-31",0.8587,0.8587,0.8587,0.8587,0.0],["1984-02-01",0.8587,0.8851,0.8587,0.8587,27200.0],["1984-02-02",0.8587,0.8851,0.8587,0.8587,19200.0],["1984-02-03",0.8587,0.8587,0.8587,0.8587,0.0],["1984-02-06",0.8455,0.8851,0.8455,0.8455,48000.0],["1984-02-07",0.8455,0.8719,0.8455,0.8455,36800.0],["1984-02-08",0.8191,0.8587,0.8191,0.8191,27200.0],["1984-02-09",0.8191,0.8455,0.8191,0.8191,4800.0],["1984-02-10",0.8455,0.8455,0.8059,0.8059,3200.0],["1984-02-13",0.7794,0.7794,0.753,0.753,35200.0],["1984-02-14",0.7398,0.7662,0.7398,0.7398,116800.0],["1984-02-15",0.7398,0.7662,0.7398,0.7398,20800.0],["1984-02-16",0.7398,0.7662,0.7398,0.7398,1600.0],["1984-02-17",0.7398,0.7398,0.7398,0.7398,0.0],["1984-02-21",0.7398,0.7662,0.7398,0.7398,17600.0],["1984-02-22",0.7662,0.7662,0.7266,0.7266,9600.0],["1984-02-23",0.7794,0.7794,0.753,0.753,190400.0],["1984-02-24",0.8587,0.8587,0.8323,0.8323,32000.0],["1984-02-27",0.8455,0.8719,0.8455,0.8455,30400.0],["1984-02-28",0.8455,0.8719,0.8455,0.8455,1600.0],["1984-02-29",0.8455,0.8455,0.8455,0.8455,0.0],["1984-03-01",0.8455,0.8455,0.8455,0.8455,0.0],["1984-03-02",0.7926,0.8191,0.7926,0.7926,340800.0],["1984-03-05",0.7926,0.8191,0.7926,0.7926,9600.0],["1984-03-06",0.7926,0.8191,0.7926,0.7926,1600.0],["1984-03-07",0.7926,0.7926,0.7926,0.7926,0.0],["1984-03-08",0.7926,0.7926,0.7926,0.7926,0.0],["1984-03-09",0.7926,0.7926,0.7926,0.7926,0.0],["1984-03-12",0.7926,0.8191,0.7926,0.7926,6400.0],["1984-03-13",0.7926,0.8191,0.7926,0.7926,1600.0],["1984-03-14",0.8059,0.8059,0.7794,0.7794,4800.0],["1984-03-15",0.7794,0.7794,0.7794,0.7794,0.0],["1984-03-16",0.8059,0.8059,0.7794,0.7794,56000.0],["1984-03-19",0.8059,0.8059,0.7794,0.7794,174400.0],["1984-03-20",0.8059,0.8059,0.7794,0.7794,112000.0],["1984-03-21",0.8059,0.8059,0.7794,0.7794,3200.0],["1984-03-22",0.7794,0.7794,0.7794,0.7794,0.0],["1984-03-23",0.7794,0.7794,0.7794,0.7794,0.0],["1984-03-26",0.8059,0.8059,0.7794,0.7794,16000.0],["1984-03-27",0.7794,0.7794,0.7794,0.7794,0.0],["1984-03-28",0.8059,0.8059,0.7794,0.7794,16000.0],["1984-03-29",0.8059,0.8059,0.7794,0.7794,1600.0],["1984-03-30",0.7926,0.8191,0.7926,0.7926,32000.0],["1984-04-02",0.8191,0.8587,0.8191,0.8191,24000.0],["1984-04-03",0.8191,0.8587,0.8191,0.8191,14400.0],["1984-04-04",0.8191,0.8191,0.8191,0.8191,0.0],["1984-04-05",0.8191,0.8191,0.8191,0.8191,0.0],["1984-04-06",0.8191,0.8191,0.8191,0.8191,0.0],["1984-04-09",0.8191,0.8191,0.8191,0.8191,0.0],["1984-04-10",0.8191,0.8191,0.8191,0.8191,0.0],["1984-04-11",0.8191,0.8191,0.8191,0.8191,0.0],["1984-04-12",0.8587,0.8851,0.8587,0.8587,44800.0],["1984-04-13",0.8587,0.8587,0.8587,0.8587,0.0],["1984-04-16",0.8455,0.8851,0.8455,0.8455,12800.0],["1984-04-17",0.8455,0.8455,0.8455,0.8455,0.0],["1984-04-18",0.8455,0.8455,0.8455,0.8455,0.0],["1984-04-19",0.8455,0.8455,0.8455,0.8455,0.0],["1984-04-23",0.8455,0.8455,0.8455,0.8455,0.0],["1984-04-24",0.8455,0.8851,0.8455,0.8455,3200.0],["1984-04-25",0.8455,0.8455,0.8455,0.8455,0.0],["1984-04-26",0.8455,0.8719,0.8455,0.8455,1600.0],["1984-04-27",0.8455,0.8719,0.8455,0.8455,3200.0],["1984-04-30",0.7926,0.8323,0.7926,0.7926,30400.0],["1984-05-01",0.7926,0.8191,0.7926,0.7926,1600.0],["1984-05-02",0.7926,0.7926,0.7926,0.7926,0.0],["1984-05-03",0.7926,0.7926,0.7926,0.7926,0.0],["1984-05-04",0.7926,0.7926,0.7926,0.7926,0.0],["1984-05-07",0.7926,0.8191,0.7926,0.7926,3200.0],["1984-05-08",0.7926,0.7926,0.7926,0.7926,0.0],["1984-05-09",0.7926,0.7926,0.7926,0.7926,0.0],["1984-05-10",0.8587,0.8587,0.8323,0.8323,28800.0],["1984-05-11",0.8323,0.8323,0.8059,0.8059,6400.0],["1984-05-14",0.8323,0.8323,0.8059,0.8059,6400.0],["1984-05-15",0.8323,0.8323,0.8059,0.8059,14400.0],["1984-05-16",0.8323,0.8323,0.8059,0.8059,1600.0],["1984-05-17",0.8323,0.8323,0.8059,0.8059,16000.0],["1984-05-18",0.8059,0.8059,0.8059,0.8059,0.0],["1984-05-21",0.8323,0.8323,0.8059,0.8059,3200.0],["1984-05-22",0.8323,0.8323,0.8059,0.8059,1600.0],["1984-05-23",0.8323,0.8323,0.8059,0.8059,1600.0],["1984-05-24",0.8059,0.8059,0.8059,0.8059,0.0],["1984-05-25",0.7926,0.8191,0.7926,0.7926,22400.0],["1984-05-29",0.7926,0.8191,0.7926,0.7926,3200.0],["1984-05-30",0.7662,0.8059,0.7662,0.7662,12800.0],["1984-05-31",0.7662,0.8059,0.7662,0.7662,11200.0],["1984-06-01",0.8323,0.8323,0.8059,0.8059,59200.0],["1984-06-04",0.8191,0.8455,0.8191,0.8191,48000.0],["1984-06-05",0.8191,0.8455,0.8191,0.8191,14400.0],["1984-06-06",0.8191,0.8455,0.8191,0.8191,1600.0],["1984-06-07",0.8323,0.8323,0.8059,0.8059,22400.0],["1984-06-08",0.8323,0.8323,0.8059,0.8059,24000.0],["1984-06-11",0.8323,0.8323,0.8059,0.8059,3200.0],["1984-06-12",0.8323,0.8323,0.8059,0.8059,41600.0],["1984-06-13",0.7926,0.8191,0.7926,0.7926,112000.0],["1984-06-14",0.8059,0.8059,0.7794,0.7794,28800.0],["1984-06-15",0.7794,0.7794,0.7794,0.7794,0.0],["1984-06-18",0.7794,0.7794,0.7794,0.7794,0.0],["1984-06-19",0.8059,0.8059,0.7794,0.7794,12800.0],["1984-06-20",0.7794,0.7794,0.7794,0.7794,0.0],["1984-06-21",0.7794,0.7794,0.7794,0.7794,0.0],["1984-06-22",0.7794,0.7794,0.7794,0.7794,0.0],["1984-06-25",0.7794,0.7794,0.7794,0.7794,0.0],["1984-06-26",0.7794,0.7794,0.7794,0.7794,0.0],["1984-06-27",0.7794,0.7794,0.7794,0.7794,0.0],["1984-06-28",0.7794,0.7794,0.7794,0.7794,0.0],["1984-06-29",0.8059,0.8059,0.7794,0.7794,36800.0],["1984-07-02",0.7794,0.7794,0.7794,0.7794,0.0],["1984-07-03",0.8191,0.8191,0.7794,0.7794,32000.0],["1984-07-05",0.7794,0.7794,0.7794,0.7794,0.0],["1984-07-06",0.8191,0.8191,0.7794,0.7794,4800.0],["1984-07-09",0.8059,0.8059,0.7794,0.7794,1600.0],["1984-07-10",0.8059,0.8059,0.7794,0.7794,32000.0],["1984-07-11",0.8191,0.8191,0.7794,0.7794,24000.0],["1984-07-12",0.8059,0.8059,0.7794,0.7794,16000.0],["1984-07-13",0.7794,0.7794,0.7794,0.7794,0.0],["1984-07-16",0.8059,0.8059,0.7794,0.7794,81600.0],["1984-07-17",0.7926,0.7926,0.7794,0.7794,1600.0],["1984-07-18",0.7926,0.7926,0.7794,0.7794,11200.0],["1984-07-19",0.7662,0.7926,0.7662,0.7662,64000.0],["1984-07-20",0.7662,0.7662,0.7662,0.7662,0.0],["1984-07-23",0.7662,0.7926,0.7662,0.7662,3200.0],["1984-07-24",0.7926,0.7926,0.753,0.753,3200.0],["1984-07-25",0.753,0.753,0.753,0.753,0.0],["1984-07-26",0.7926,0.7926,0.753,0.753,16000.0],["1984-07-27",0.7926,0.7926,0.753,0.753,14400.0],["1984-07-30",0.7926,0.7926,0.753,0.753,6400.0],["1984-07-31",0.7926,0.7926,0.753,0.753,20800.0],["1984-08-01",0.753,0.753,0.753,0.753,0.0],["1984-08-02",0.753,0.753,0.753,0.753,0.0],["1984-08-03",0.753,0.753,0.753,0.753,0.0],["1984-08-06",0.7662,0.7926,0.7662,0.7662,689600.0],["1984-08-07",0.7662,0.7662,0.7662,0.7662,0.0],["1984-08-08",0.7662,0.7926,0.7662,0.7662,24000.0],["1984-08-09",0.8059,0.8059,0.7794,0.7794,203200.0],["1984-08-10",0.8059,0.8059,0.7794,0.7794,1600.0],["1984-08-13",0.8059,0.8059,0.7794,0.7794,17600.0],["1984-08-14",0.7794,0.7794,0.7794,0.7794,0.0],["1984-08-15",0.8191,0.8191,0.7794,0.7794,17600.0],["1984-08-16",0.8191,0.8191,0.7794,0.7794,8000.0],["1984-08-17",0.7926,0.8191,0.7926,0.7926,120000.0],["1984-08-20",0.7926,0.8191,0.7926,0.7926,97600.0],["1984-08-21",0.7926,0.8191,0.7926,0.7926,108800.0],["1984-08-22",0.7926,0.8191,0.7926,0.7926,8000.0],["1984-08-23",0.7926,0.8191,0.7926,0.7926,67200.0],["1984-08-24",0.7926,0.8191,0.7926,0.7926,9600.0],["1984-08-27",0.7926,0.8191,0.7926,0.7926,9600.0],["1984-08-28",0.7926,0.8191,0.7926,0.7926,9600.0],["1984-08-29",0.7926,0.8191,0.7926,0.7926,3200.0],["1984-08-30",0.8125,0.8125,0.7794,0.7794,128000.0],["1984-08-31",0.8125,0.8125,0.7794,0.7794,96000.0],["1984-09-04",0.8125,0.8125,0.7794,0.7794,1600.0],["1984-09-05",0.8059,0.8059,0.7794,0.7794,41600.0],["1984-09-06",0.7662,0.8059,0.7662,0.7662,49600.0],["1984-09-07",0.7662,0.8059,0.7662,0.7662,8000.0],["1984-09-10",0.7662,0.7662,0.7662,0.7662,0.0],["1984-09-11",0.7662,0.7662,0.7662,0.7662,0.0],["1984-09-12",0.7662,0.7662,0.7662,0.7662,0.0],["1984-09-13",0.7662,0.8059,0.7662,0.7662,48000.0],["1984-09-14",0.8059,0.8059,0.7794,0.7794,129600.0],["1984-09-17",0.8059,0.8059,0.7794,0.7794,16000.0],["1984-09-18",0.8059,0.8059,0.7794,0.7794,33600.0],["1984-09-19",0.8059,0.8059,0.7794,0.7794,59200.0],["1984-09-20",0.7926,0.8059,0.7926,0.7926,1300800.0],["1984-09-21",0.8059,0.8059,0.7794,0.7794,16000.0],["1984-09-24",0.7926,0.8059,0.7926,0.7926,107200.0],["1984-09-25",0.7926,0.8059,0.7926,0.7926,32000.0],["1984-09-26",0.7926,0.8191,0.7926,0.7926,16000.0],["1984-09-27",0.7926,0.8059,0.7926,0.7926,16000.0],["1984-09-28",0.7926,0.7926,0.7926,0.7926,0.0],["1984-10-01",0.7926,0.7926,0.7926,0.7926,0.0],["1984-10-02",0.7926,0.8191,0.7926,0.7926,48000.0],["1984-10-03",0.7926,0.7926,0.7926,0.7926,0.0],["1984-10-04",0.7926,0.7926,0.7926,0.7926,0.0],["1984-10-05",0.7926,0.8059,0.7926,0.7926,40000.0],["1984-10-08",0.7926,0.8191,0.7926,0.7926,32000.0],["1984-10-09",0.7926,0.8191,0.7926,0.7926,16000.0],["1984-10-10",0.7926,0.8191,0.7926,0.7926,1600.0],["1984-10-11",0.7926,0.8191,0.7926,0.7926,76800.0],["1984-10-12",0.7926,0.8191,0.7926,0.7926,9600.0],["1984-10-15",0.7926,0.8323,0.7926,0.7926,38400.0],["1984-10-16",0.8323,0.8323,0.8059,0.8059,4800.0],["1984-10-17",0.8323,0.8323,0.8059,0.8059,35200.0],["1984-10-18",0.8191,0.8455,0.8191,0.8191,19200.0],["1984-10-19",0.8587,0.8587,0.8323,0.8323,16000.0],["1984-10-22",0.8323,0.8323,0.8323,0.8323,0.0],["1984-10-23",0.8323,0.8323,0.8323,0.8323,0.0],["1984-10-24",0.8455,0.8719,0.8455,0.8455,86400.0],["1984-10-25",0.8455,0.8785,0.8455,0.8455,160000.0],["1984-10-26",0.8455,0.8785,0.8455,0.8455,4800.0],["1984-10-29",0.8455,0.8785,0.8455,0.8455,12800.0],["1984-10-30",0.8455,0.8785,0.8455,0.8455,8000.0],["1984-10-31",0.8455,0.8455,0.8455,0.8455,0.0],["1984-11-01",0.8455,0.8785,0.8455,0.8455,14400.0],["1984-11-02",0.8455,0.8785,0.8455,0.8455,160000.0],["1984-11-05",0.8587,0.8851,0.8587,0.8587,28800.0],["1984-11-06",0.9115,0.9512,0.9115,0.9115,177600.0],["1984-11-07",0.9115,0.938,0.9115,0.9115,6400.0],["1984-11-08",0.9115,0.938,0.9115,0.9115,3200.0],["1984-11-09",0.8851,0.8983,0.8851,0.8851,25600.0],["1984-11-12",0.8587,0.8983,0.8587,0.8587,16000.0],["1984-11-13",0.8587,0.8983,0.8587,0.8587,8000.0],["1984-11-14",0.8587,0.8785,0.8587,0.8587,9600.0],["1984-11-15",0.8455,0.8785,0.8455,0.8455,8000.0],["1984-11-16",0.8455,0.8851,0.8455,0.8455,14400.0],["1984-11-19",0.8455,0.8851,0.8455,0.8455,1600.0],["1984-11-20",0.8455,0.8455,0.8455,0.8455,0.0],["1984-11-21",0.8455,0.8455,0.8455,0.8455,0.0],["1984-11-23",0.8455,0.8455,0.8455,0.8455,0.0],["1984-11-26",0.8455,0.8455,0.8455,0.8455,0.0],["1984-11-27",0.8587,0.8983,0.8587,0.8587,160000.0],["1984-11-28",0.8191,0.8191,0.7794,0.7794,89600.0],["1984-11-29",0.8323,0.8323,0.7794,0.7794,131200.0],["1984-11-30",0.8323,0.8323,0.7794,0.7794,33600.0],["1984-12-03",0.8323,0.8323,0.7794,0.7794,6400.0],["1984-12-04",0.8191,0.8191,0.7794,0.7794,6400.0],["1984-12-05",0.7926,0.8323,0.7926,0.7926,24000.0],["1984-12-06",0.7926,0.7926,0.7926,0.7926,0.0],["1984-12-07",0.7926,0.8191,0.7926,0.7926,56000.0],["1984-12-10",0.7926,0.8191,0.7926,0.7926,32000.0],["1984-12-11",0.7926,0.8191,0.7926,0.7926,43200.0],["1984-12-12",0.7926,0.8323,0.7926,0.7926,72000.0],["1984-12-13",0.7926,0.8323,0.7926,0.7926,8000.0],["1984-12-14",0.7926,0.8323,0.7926,0.7926,124800.0],["1984-12-17",0.8455,0.8455,0.8059,0.8059,105600.0],["1984-12-18",0.8587,0.8587,0.8059,0.8059,17600.0],["1984-12-19",0.8455,0.8455,0.8059,0.8059,9600.0],["1984-12-20",0.8532,0.8532,0.8132,0.8132,1600.0],["1984-12-21",0.8532,0.8532,0.8132,0.8132,8000.0],["1984-12-24",0.8532,0.8532,0.8132,0.8132,16000.0],["1984-12-26",0.8532,0.8532,0.8132,0.8132,17600.0],["1984-12-27",0.8132,0.8132,0.8132,0.8132,0.0],["1984-12-28",0.8399,0.8399,0.8132,0.8132,20800.0],["1984-12-31",0.8132,0.8132,0.8132,0.8132,0.0],["1985-01-02",0.8665,0.8665,0.8132,0.8132,176000.0],["1985-01-03",0.8665,0.8665,0.8132,0.8132,16000.0],["1985-01-04",0.8532,0.8532,0.8132,0.8132,27200.0],["1985-01-07",0.8532,0.8532,0.8132,0.8132,16000.0],["1985-01-08",0.8665,0.8665,0.8132,0.8132,41600.0],["1985-01-09",0.8665,0.8665,0.8132,0.8132,16000.0],["1985-01-10",0.8332,0.8732,0.8332,0.8332,68800.0],["1985-01-11",0.8798,0.8798,0.8399,0.8399,17600.0],["1985-01-14",0.8865,0.8865,0.8399,0.8399,88000.0],["1985-01-15",0.8865,0.8865,0.8399,0.8399,35200.0],["1985-01-16",0.8399,0.8399,0.8399,0.8399,0.0],["1985-01-17",0.8532,0.8998,0.8532,0.8532,30400.0],["1985-01-18",0.8532,0.8532,0.8532,0.8532,0.0],["1985-01-21",0.8532,0.8532,0.8532,0.8532,0.0],["1985-01-22",0.8665,0.8998,0.8665,0.8665,8000.0],["1985-01-23",0.8665,0.8932,0.8665,0.8665,12800.0],["1985-01-24",0.8665,0.8998,0.8665,0.8665,12800.0],["1985-01-25",0.8932,0.9265,0.8932,0.8932,64000.0],["1985-01-28",0.8932,0.9399,0.8932,0.8932,192000.0],["1985-01-29",0.8932,0.9399,0.8932,0.8932,14400.0],["1985-01-30",0.8932,0.9399,0.8932,0.8932,1600.0],["1985-01-31",0.8998,0.9465,0.8998,0.8998,32000.0],["1985-02-01",0.9065,0.9532,0.9065,0.9065,17600.0],["1985-02-04",0.9065,0.9065,0.9065,0.9065,0.0],["1985-02-05",0.9198,0.9598,0.9198,0.9198,32000.0],["1985-02-06",0.9332,0.9732,0.9332,0.9332,28800.0],["1985-02-07",0.9332,0.9598,0.9332,0.9332,28800.0],["1985-02-08",0.9265,0.9598,0.9265,0.9265,104000.0],["1985-02-11",0.9198,0.9598,0.9198,0.9198,3200.0],["1985-02-12",0.9198,0.9598,0.9198,0.9198,1600.0],["1985-02-13",0.9198,0.9198,0.9198,0.9198,0.0],["1985-02-14",0.9198,0.9598,0.9198,0.9198,1600.0],["1985-02-15",0.9198,0.9598,0.9198,0.9198,27200.0],["1985-02-19",0.9198,0.9465,0.9198,0.9198,148800.0],["1985-02-20",0.9198,0.9465,0.9198,0.9198,14400.0],["1985-02-21",0.9198,0.9465,0.9198,0.9198,88000.0],["1985-02-22",0.9198,0.9198,0.9198,0.9198,0.0],["1985-02-25",0.8865,0.9332,0.8865,0.8865,20800.0],["1985-02-26",0.8265,0.8798,0.8265,0.8265,369600.0],["1985-02-27",0.7998,0.8399,0.7998,0.7998,483200.0],["1985-02-28",0.7732,0.7998,0.7732,0.7732,288000.0],["1985-03-01",0.7732,0.7998,0.7732,0.7732,12800.0],["1985-03-04",0.7732,0.7998,0.7732,0.7732,136000.0],["1985-03-05",0.7732,0.8132,0.7732,0.7732,192000.0],["1985-03-06",0.7732,0.8132,0.7732,0.7732,315200.0],["1985-03-07",0.7998,0.7998,0.7599,0.7599,195200.0],["1985-03-08",0.7998,0.7998,0.7599,0.7599,145600.0],["1985-03-11",0.7465,0.7865,0.7465,0.7465,105600.0],["1985-03-12",0.7465,0.7732,0.7465,0.7465,40000.0],["1985-03-13",0.7465,0.7732,0.7465,0.7465,104000.0],["1985-03-14",0.7465,0.7732,0.7465,0.7465,160000.0],["1985-03-15",0.7465,0.7732,0.7465,0.7465,248000.0],["1985-03-18",0.7465,0.7465,0.7465,0.7465,0.0],["1985-03-19",0.7465,0.7998,0.7465,0.7465,96000.0],["1985-03-20",0.7465,0.7465,0.7465,0.7465,0.0],["1985-03-21",0.7465,0.7732,0.7465,0.7465,353600.0],["1985-03-22",0.7465,0.7465,0.7465,0.7465,0.0],["1985-03-25",0.7465,0.7998,0.7465,0.7465,166400.0],["1985-03-26",0.7998,0.7998,0.7599,0.7599,403200.0],["1985-03-27",0.7865,0.7865,0.7599,0.7599,240000.0],["1985-03-28",0.7865,0.7865,0.7599,0.7599,14400.0],["1985-03-29",0.7942,0.7942,0.7673,0.7673,238400.0],["1985-04-01",0.7942,0.7942,0.7673,0.7673,43200.0],["1985-04-02",0.7942,0.7942,0.7673,0.7673,38400.0],["1985-04-03",0.7942,0.7942,0.7673,0.7673,20800.0],["1985-04-04",0.7673,0.7673,0.7673,0.7673,0.0],["1985-04-08",0.7673,0.7673,0.7673,0.7673,0.0],["1985-04-09",0.7673,0.7673,0.7673,0.7673,0.0],["1985-04-10",0.7807,0.8076,0.7807,0.7807,80000.0],["1985-04-11",0.7807,0.8076,0.7807,0.7807,1600.0],["1985-04-12",0.7807,0.8076,0.7807,0.7807,3200.0],["1985-04-15",0.7807,0.8076,0.7807,0.7807,60800.0],["1985-04-16",0.7807,0.8076,0.7807,0.7807,27200.0],["1985-04-17",0.7807,0.8076,0.7807,0.7807,80000.0],["1985-04-18",0.7807,0.8076,0.7807,0.7807,1600.0],["1985-04-19",0.7807,0.8076,0.7807,0.7807,81600.0],["1985-04-22",0.7807,0.7942,0.7807,0.7807,160000.0],["1985-04-23",0.7807,0.7942,0.7807,0.7807,160000.0],["1985-04-24",0.7807,0.7807,0.7807,0.7807,0.0],["1985-04-25",0.7807,0.7942,0.7807,0.7807,16000.0],["1985-04-26",0.7807,0.7807,0.7807,0.7807,0.0],["1985-04-29",0.7807,0.7942,0.7807,0.7807,80000.0],["1985-04-30",0.7807,0.7942,0.7807,0.7807,11200.0],["1985-05-01",0.7807,0.7942,0.7807,0.7807,59200.0],["1985-05-02",0.7807,0.7807,0.7807,0.7807,0.0],["1985-05-03",0.7807,0.7807,0.7807,0.7807,0.0],["1985-05-06",0.7942,0.7942,0.7673,0.7673,80000.0],["1985-05-07",0.7807,0.7807,0.7673,0.7673,56000.0],["1985-05-08",0.7673,0.7673,0.7404,0.7404,70400.0],["1985-05-09",0.7673,0.7673,0.7404,0.7404,96000.0],["1985-05-10",0.7673,0.7673,0.7404,0.7404,49600.0],["1985-05-13",0.7404,0.7404,0.7404,0.7404,0.0],["1985-05-14",0.7673,0.7673,0.7404,0.7404,392000.0],["1985-05-15",0.7807,0.7807,0.7404,0.7404,8000.0],["1985-05-16",0.7404,0.7404,0.7404,0.7404,0.0],["1985-05-17",0.7404,0.7404,0.7404,0.7404,0.0],["1985-05-20",0.7404,0.7404,0.7404,0.7404,0.0],["1985-05-21",0.7471,0.7807,0.7471,0.7471,4800.0],["1985-05-22",0.7471,0.7807,0.7471,0.7471,4800.0],["1985-05-23",0.7471,0.7471,0.7471,0.7471,0.0],["1985-05-24",0.7471,0.7807,0.7471,0.7471,59200.0],["1985-05-28",0.7471,0.7807,0.7471,0.7471,11200.0],["1985-05-29",0.774,0.774,0.7404,0.7404,4800.0],["1985-05-30",0.7673,0.7673,0.7404,0.7404,3200.0],["1985-05-31",0.7404,0.7404,0.7404,0.7404,0.0],["1985-06-03",0.7673,0.7673,0.7404,0.7404,6400.0],["1985-06-04",0.7404,0.7404,0.7404,0.7404,0.0],["1985-06-05",0.7471,0.7673,0.7471,0.7471,32000.0],["1985-06-06",0.7471,0.7673,0.7471,0.7471,4800.0],["1985-06-07",0.7471,0.7673,0.7471,0.7471,6400.0],["1985-06-10",0.7471,0.7471,0.7471,0.7471,0.0],["1985-06-11",0.7471,0.7471,0.7471,0.7471,0.0],["1985-06-12",0.7471,0.7807,0.7471,0.7471,36800.0],["1985-06-13",0.7471,0.7673,0.7471,0.7471,78400.0],["1985-06-14",0.7807,0.7807,0.7404,0.7404,25600.0],["1985-06-17",0.7673,0.7673,0.7404,0.7404,32000.0],["1985-06-18",0.7336,0.7673,0.7336,0.7336,33600.0],["1985-06-19",0.7269,0.7673,0.7269,0.7269,80000.0],["1985-06-20",0.7269,0.7269,0.7269,0.7269,0.0],["1985-06-21",0.7269,0.7269,0.7269,0.7269,0.0],["1985-06-24",0.7269,0.7269,0.7269,0.7269,0.0],["1985-06-25",0.7269,0.7673,0.7269,0.7269,20800.0],["1985-06-26",0.7269,0.7673,0.7269,0.7269,1600.0],["1985-06-27",0.7269,0.7673,0.7269,0.7269,24000.0],["1985-06-28",0.7344,0.7752,0.7344,0.7344,52800.0],["1985-07-01",0.7344,0.7752,0.7344,0.7344,24000.0],["1985-07-02",0.7344,0.7888,0.7344,0.7344,102400.0],["1985-07-03",0.7888,0.7888,0.748,0.748,14400.0],["1985-07-05",0.748,0.748,0.748,0.748,0.0],["1985-07-08",0.748,0.748,0.748,0.748,0.0],["1985-07-09",0.7888,0.7888,0.748,0.748,99200.0],["1985-07-10",0.748,0.748,0.748,0.748,0.0],["1985-07-11",0.7752,0.7752,0.748,0.748,12800.0],["1985-07-12",0.7752,0.7752,0.748,0.748,80000.0],["1985-07-15",0.748,0.748,0.748,0.748,0.0],["1985-07-16",0.7616,0.7752,0.7616,0.7616,256000.0],["1985-07-17",0.7888,0.7888,0.7888,0.7888,86400.0],["1985-07-18",0.7888,0.7888,0.7888,0.7888,0.0],["1985-07-19",0.7888,0.7888,0.7888,0.7888,1600.0],["1985-07-22",0.7888,0.7888,0.7888,0.7888,144000.0],["1985-07-23",0.7888,0.7888,0.7888,0.7888,8000.0],["1985-07-24",0.7718,0.7752,0.7718,0.7718,16000.0],["1985-07-25",0.7718,0.7718,0.7718,0.7718,0.0],["1985-07-26",0.7888,0.7888,0.7888,0.7888,3200.0],["1985-07-29",0.7752,0.7752,0.748,0.748,40000.0],["1985-07-30",0.748,0.748,0.748,0.748,14400.0],["1985-07-31",0.7616,0.7616,0.7616,0.7616,81600.0],["1985-08-01",0.7616,0.7616,0.7616,0.7616,3200.0],["1985-08-02",0.7616,0.7616,0.7616,0.7616,102400.0],["1985-08-05",0.748,0.748,0.748,0.748,32000.0],["1985-08-06",0.7888,0.7888,0.7888,0.7888,297600.0],["1985-08-07",0.8024,0.8024,0.8024,0.8024,11200.0],["1985-08-08",0.7888,0.7888,0.7888,0.7888,619200.0],["1985-08-09",0.7616,0.7616,0.7616,0.7616,1600.0],["1985-08-12",0.7616,0.7616,0.7616,0.7616,0.0],["1985-08-13",0.7956,0.7956,0.7956,0.7956,195200.0],["1985-08-14",0.7956,0.7956,0.7956,0.7956,0.0],["1985-08-15",0.8024,0.8024,0.8024,0.8024,4800.0],["1985-08-16",0.7616,0.7616,0.7616,0.7616,12800.0],["1985-08-19",0.7616,0.7616,0.7616,0.7616,4800.0],["1985-08-20",0.7616,0.7616,0.7616,0.7616,0.0],["1985-08-21",0.7616,0.8024,0.7616,0.7616,14400.0],["1985-08-22",0.7616,0.8024,0.7616,0.7616,235200.0],["1985-08-23",0.7956,0.7956,0.7956,0.7956,224000.0],["1985-08-26",0.816,0.8296,0.816,0.816,187200.0],["1985-08-27",0.8296,0.8296,0.8296,0.8296,14400.0],["1985-08-28",0.816,0.816,0.816,0.816,8000.0],["1985-08-29",0.816,0.816,0.816,0.816,0.0],["1985-08-30",0.8568,0.8568,0.8568,0.8568,348800.0],["1985-09-03",0.8568,0.8568,0.8568,0.8568,0.0],["1985-09-04",0.8568,0.8568,0.8568,0.8568,48000.0],["1985-09-05",0.8976,0.8976,0.8976,0.8976,4800.0],["1985-09-06",0.8636,0.8636,0.8636,0.8636,4800.0],["1985-09-09",0.8704,0.8976,0.8704,0.8704,60800.0],["1985-09-10",0.884,0.9112,0.884,0.884,961600.0],["1985-09-11",0.8704,0.8704,0.8704,0.8704,8000.0],["1985-09-12",0.8704,0.884,0.8704,0.8704,187200.0],["1985-09-13",0.8908,0.8908,0.8908,0.8908,310400.0],["1985-09-16",0.8772,0.8772,0.8772,0.8772,9600.0],["1985-09-17",0.884,0.8874,0.884,0.884,182400.0],["1985-09-18",0.884,0.884,0.884,0.884,0.0],["1985-09-19",0.884,0.884,0.8568,0.8568,44800.0],["1985-09-20",0.8568,0.8568,0.8568,0.8568,12800.0],["1985-09-23",0.8976,0.8976,0.8568,0.8568,24000.0],["1985-09-24",0.8568,0.8568,0.8568,0.8568,11200.0],["1985-09-25",0.884,0.884,0.884,0.884,22400.0],["1985-09-26",0.8568,0.8568,0.8568,0.8568,3200.0],["1985-09-30",0.8506,0.8506,0.8506,0.8506,83200.0],["1985-10-01",0.8918,0.8918,0.8918,0.8918,995200.0],["1985-10-02",0.8918,0.8918,0.8918,0.8918,691200.0],["1985-10-03",0.8712,0.8712,0.8712,0.8712,19200.0],["1985-10-04",0.8986,0.9055,0.8986,0.8986,3097600.0],["1985-10-07",0.9055,0.9055,0.9055,0.9055,400000.0],["1985-10-08",0.9055,0.9055,0.9055,0.9055,187200.0],["1985-10-09",0.878,0.9192,0.878,0.878,16000.0],["1985-10-10",0.8986,0.8986,0.8986,0.8986,32000.0],["1985-10-11",0.878,0.878,0.878,0.878,12800.0],["1985-10-14",0.878,0.878,0.878,0.878,8000.0],["1985-10-15",0.8918,0.8918,0.8918,0.8918,136000.0],["1985-10-16",0.9055,0.9055,0.9055,0.9055,3200.0],["1985-10-17",0.8918,0.8918,0.8918,0.8918,644800.0],["1985-10-18",0.9055,0.9055,0.9055,0.9055,3200.0],["1985-10-21",0.9055,0.9055,0.9055,0.9055,1600.0],["1985-10-22",0.9055,0.9055,0.9055,0.9055,177600.0],["1985-10-23",0.9192,0.9192,0.9192,0.9192,1600.0],["1985-10-24",0.8986,0.8986,0.8986,0.8986,128000.0],["1985-10-25",0.8986,0.9192,0.8986,0.8986,276800.0],["1985-10-28",0.9055,0.9192,0.9055,0.9055,480000.0],["1985-10-29",0.9055,0.9055,0.9055,0.9055,11200.0],["1985-10-30",0.9329,0.9329,0.9329,0.9329,56000.0],["1985-10-31",0.9466,0.9466,0.9466,0.9466,1600.0],["1985-11-01",0.9535,0.9535,0.9535,0.9535,99200.0],["1985-11-04",0.9329,0.9329,0.9329,0.9329,16000.0],["1985-11-05",0.9603,0.9603,0.9603,0.9603,32000.0],["1985-11-06",0.9603,0.9603,0.9603,0.9603,0.0],["1985-11-07",0.9878,0.9878,0.9878,0.9878,1600.0],["1985-11-08",0.9878,0.9878,0.9878,0.9878,1600.0],["1985-11-11",0.9878,0.9878,0.9878,0.9878,56000.0],["1985-11-12",1.0427,1.0427,1.0427,1.0427,9600.0],["1985-11-13",1.0564,1.0564,1.0564,1.0564,16000.0],["1985-11-14",1.0564,1.0564,1.0564,1.0564,102400.0],["1985-11-15",1.0427,1.0427,1.0427,1.0427,352000.0],["1985-11-18",1.0152,1.0152,1.0152,1.0152,4800.0],["1985-11-19",1.0152,1.0496,1.0152,1.0152,1488000.0],["1985-11-20",1.0015,1.0015,1.0015,1.0015,20800.0],["1985-11-21",1.0015,1.0564,1.0015,1.0015,35200.0],["1985-11-22",0.9878,0.9878,0.9878,0.9878,1600.0],["1985-11-25",0.9878,0.9878,0.9878,0.9878,0.0],["1985-11-26",0.9878,0.9878,0.9878,0.9878,0.0],["1985-11-27",0.9878,0.9878,0.9878,0.9878,0.0],["1985-11-29",0.9878,0.9878,0.9878,0.9878,0.0],["1985-12-02",0.9878,0.9878,0.9878,0.9878,3200.0],["1985-12-03",1.0152,1.0152,1.0152,1.0152,32000.0],["1985-12-04",1.0152,1.0152,1.0152,1.0152,0.0],["1985-12-05",1.0152,1.0152,1.0152,1.0152,0.0],["1985-12-06",1.0152,1.0152,1.0152,1.0152,0.0],["1985-12-09",1.0427,1.0427,1.0152,1.0427,107200.0],["1985-12-10",1.029,1.029,1.029,1.029,1600.0],["1985-12-11",1.029,1.029,1.029,1.029,0.0],["1985-12-12",1.0838,1.0838,1.0427,1.0838,126400.0],["1985-12-13",1.0838,1.0838,1.0427,1.0838,32000.0],["1985-12-16",1.0838,1.0838,1.0838,1.0838,0.0],["1985-12-17",1.0838,1.0838,1.0838,1.0838,0.0],["1985-12-18",1.0427,1.0427,1.0427,1.0427,3200.0],["1985-12-19",1.0427,1.0427,1.0427,1.0427,0.0],["1985-12-20",1.0503,1.0503,1.0503,1.0503,0.0],["1985-12-23",1.0503,1.0503,1.0503,1.0503,0.0],["1985-12-24",1.0503,1.0503,1.0503,1.0503,3200.0],["1985-12-26",1.0503,1.0503,1.0503,1.0503,19200.0],["1985-12-27",1.0503,1.0503,1.0503,1.0503,3200.0],["1985-12-30",1.0503,1.0917,1.0503,1.0503,8000.0],["1985-12-31",1.0917,1.0917,1.0641,1.0917,156800.0],["1986-01-02",1.0779,1.0779,1.0503,1.0779,240000.0],["1986-01-03",1.0503,1.0917,1.0503,1.0503,24000.0],["1986-01-06",1.0503,1.0503,1.0503,1.0503,4800.0],["1986-01-07",1.0503,1.0503,1.0503,1.0503,0.0],["1986-01-08",1.0365,1.0365,1.0365,1.0365,1600.0],["1986-01-09",1.0365,1.0365,1.0365,1.0365,0.0],["1986-01-10",1.0399,1.0503,1.033,1.0399,648000.0],["1986-01-13",1.0779,1.0779,1.0365,1.0779,113600.0],["1986-01-14",1.0226,1.0226,1.0226,1.0226,32000.0],["1986-01-15",1.0779,1.0779,1.0226,1.0779,19200.0],["1986-01-16",1.0779,1.0779,1.0779,1.0779,0.0],["1986-01-17",1.0226,1.0503,1.0226,1.0226,27200.0],["1986-01-20",1.0226,1.0226,1.0226,1.0226,0.0],["1986-01-21",1.0088,1.0226,0.9812,1.0088,17600.0],["1986-01-22",1.0192,1.0226,1.0157,1.0192,1342400.0],["1986-01-23",0.9812,0.9812,0.9812,0.9812,1600.0],["1986-01-24",1.0365,1.0365,1.0365,1.0365,1600.0],["1986-01-27",0.995,1.0365,0.995,0.995,97600.0],["1986-01-28",0.995,0.995,0.995,0.995,3200.0],["1986-01-29",1.0226,1.0226,1.0088,1.0226,464000.0],["1986-01-30",1.0226,1.0226,1.0226,1.0226,0.0],["1986-01-31",0.995,0.995,0.995,0.995,59200.0],["1986-02-03",0.995,0.995,0.995,0.995,3200.0],["1986-02-04",0.995,0.995,0.995,0.995,8000.0],["1986-02-05",0.995,0.995,0.995,0.995,0.0],["1986-02-06",1.0054,1.0054,0.995,1.0054,9600.0],["1986-02-07",0.9605,0.995,0.9605,0.9605,148800.0],["1986-02-10",0.9674,0.9743,0.9674,0.9674,57600.0],["1986-02-11",0.9536,0.9536,0.9536,0.9536,16000.0],["1986-02-12",0.9536,0.9536,0.9536,0.9536,12800.0],["1986-02-13",0.9397,0.9397,0.9397,0.9397,8000.0],["1986-02-14",0.9812,0.9812,0.9812,0.9812,6400.0],["1986-02-18",0.9674,0.9674,0.9259,0.9674,24000.0],["1986-02-19",0.9812,0.995,0.9259,0.9812,377600.0],["1986-02-20",0.995,0.995,0.995,0.995,40000.0],["1986-02-21",0.9812,1.0226,0.9812,0.9812,22400.0],["1986-02-24",0.9812,0.9812,0.9812,0.9812,0.0],["1986-02-25",0.9812,0.9812,0.9812,0.9812,0.0],["1986-02-26",0.995,0.995,0.995,0.995,1600.0],["1986-02-27",1.0226,1.0226,1.0226,1.0226,17600.0],["1986-02-28",1.0226,1.0226,1.0226,1.0226,0.0],["1986-03-03",1.0226,1.0226,1.0226,1.0226,0.0],["1986-03-04",1.0226,1.0226,0.995,1.0226,232000.0],["1986-03-05",0.995,1.0088,0.995,0.995,275200.0],["1986-03-06",0.995,0.995,0.995,0.995,0.0],["1986-03-07",0.995,0.995,0.995,0.995,0.0],["1986-03-10",1.0296,1.0296,1.0296,1.0296,32000.0],["1986-03-11",1.0296,1.0296,1.0296,1.0296,0.0],["1986-03-12",1.0296,1.0296,1.0296,1.0296,0.0],["1986-03-13",1.0226,1.0226,1.0226,1.0226,28800.0],["1986-03-14",1.0226,1.0226,1.0226,1.0226,1600.0],["1986-03-17",1.0226,1.0503,1.0226,1.0226,140800.0],["1986-03-18",1.0296,1.0503,1.0226,1.0296,241600.0],["1986-03-19",1.0226,1.0296,1.0088,1.0226,32000.0],["1986-03-20",1.0226,1.0503,1.0226,1.0226,28800.0],["1986-03-21",1.0503,1.0503,1.0192,1.0503,1292800.0],["1986-03-24",1.0434,1.0503,1.0365,1.0434,488000.0],["1986-03-25",1.0088,1.0088,1.0088,1.0088,3200.0],["1986-03-26",1.0226,1.0226,1.0226,1.0226,60800.0],["1986-03-27",1.0503,1.0503,1.0226,1.0503,880000.0],["1986-03-31",1.044,1.044,1.0162,1.044,96000.0],["1986-04-01",1.0301,1.0371,1.0301,1.0301,1088000.0],["1986-04-02",1.044,1.044,1.0231,1.044,580800.0],["1986-04-03",1.044,1.044,1.0162,1.044,294400.0],["1986-04-04",1.0301,1.0301,1.0022,1.0301,417600.0],["1986-04-07",1.0231,1.0231,1.0022,1.0231,76800.0],["1986-04-08",1.0231,1.0231,1.0231,1.0231,0.0],["1986-04-09",1.0231,1.0231,1.0231,1.0231,0.0],["1986-04-10",0.9744,0.9883,0.9744,0.9744,33600.0],["1986-04-11",0.9744,0.9744,0.9744,0.9744,57600.0],["1986-04-14",0.9744,0.9744,0.9744,0.9744,0.0],["1986-04-15",0.9744,0.9744,0.9744,0.9744,24000.0],["1986-04-16",1.0162,1.0162,1.0162,1.0162,1600.0],["1986-04-17",1.0162,1.0162,1.0022,1.0162,56000.0],["1986-04-18",1.0162,1.0162,0.9883,1.0162,36800.0],["1986-04-21",1.0022,1.0022,1.0022,1.0022,4800.0],["1986-04-22",1.0022,1.0022,1.0022,1.0022,1600.0],["1986-04-23",1.0022,1.0022,1.0022,1.0022,4800.0],["1986-04-24",1.0022,1.0022,0.9605,1.0022,11200.0],["1986-04-25",1.0022,1.0022,1.0022,1.0022,3200.0],["1986-04-28",1.0022,1.0022,1.0022,1.0022,0.0],["1986-04-29",0.9744,0.9883,0.9744,0.9744,64000.0],["1986-04-30",0.9884,0.9884,0.9884,0.9884,22400.0],["1986-05-01",0.9884,0.9884,0.9605,0.9884,22400.0],["1986-05-02",0.9884,0.9884,0.9884,0.9884,8000.0],["1986-05-05",0.9744,0.9814,0.9327,0.9744,179200.0],["1986-05-06",0.9466,0.9466,0.9327,0.9466,12800.0],["1986-05-07",0.9466,0.9466,0.9396,0.9466,73600.0],["1986-05-08",0.9605,0.9605,0.9536,0.9605,232000.0],["1986-05-09",0.9605,0.9744,0.9605,0.9605,240000.0],["1986-05-12",0.9466,0.9466,0.9466,0.9466,3200.0],["1986-05-13",0.9466,0.9744,0.9466,0.9466,112000.0],["1986-05-14",0.9744,0.9744,0.9744,0.9744,24000.0],["1986-05-15",0.9744,0.9744,0.9744,0.9744,0.0],["1986-05-16",0.9744,0.9744,0.9744,0.9744,0.0],["1986-05-19",0.9744,0.9744,0.9744,0.9744,0.0],["1986-05-20",0.9744,0.9744,0.9744,0.9744,0.0],["1986-05-21",0.9466,0.9466,0.9466,0.9466,8000.0],["1986-05-22",0.9466,0.9466,0.9466,0.9466,0.0],["1986-05-23",0.9466,0.9466,0.9327,0.9466,57600.0],["1986-05-27",0.9048,0.9327,0.9048,0.9048,2388800.0],["1986-05-28",0.8909,0.9187,0.8909,0.8909,32000.0],["1986-05-29",0.9083,0.9257,0.9048,0.9083,1772800.0],["1986-05-30",0.9187,0.9187,0.9187,0.9187,12800.0],["1986-06-02",0.9187,0.9187,0.9187,0.9187,6400.0],["1986-06-03",0.9257,0.9257,0.9257,0.9257,32000.0],["1986-06-04",0.9257,0.9257,0.9257,0.9257,0.0],["1986-06-05",0.9257,0.9257,0.9257,0.9257,0.0],["1986-06-06",0.9187,0.9187,0.9187,0.9187,64000.0],["1986-06-09",0.9187,0.9187,0.8909,0.9187,35200.0],["1986-06-10",0.9187,0.9187,0.9187,0.9187,0.0],["1986-06-11",0.8909,0.9327,0.8909,0.8909,38400.0],["1986-06-12",0.8909,0.8909,0.8909,0.8909,3200.0],["1986-06-13",0.8909,0.9048,0.8909,0.8909,1561600.0],["1986-06-16",0.877,0.877,0.8491,0.8491,43200.0],["1986-06-17",0.8561,0.8909,0.8491,0.8561,225600.0],["1986-06-18",0.8909,0.9187,0.8909,0.8909,308800.0],["1986-06-19",0.9048,0.9466,0.9048,0.9048,609600.0],["1986-06-20",0.9048,0.9048,0.9048,0.9048,1600.0],["1986-06-23",0.9292,0.9327,0.9187,0.9292,216000.0],["1986-06-24",0.9605,0.9605,0.9605,0.9605,1600.0],["1986-06-25",0.9605,0.9605,0.9605,0.9605,0.0],["1986-06-26",0.9187,0.9536,0.9187,0.9187,321600.0],["1986-06-27",0.9545,0.9686,0.9545,0.9545,326400.0],["1986-06-30",0.9265,0.9616,0.9265,0.9265,75200.0],["1986-07-01",0.9686,0.9686,0.9686,0.9686,19200.0],["1986-07-02",0.9545,0.9545,0.9545,0.9545,160000.0],["1986-07-03",0.9265,0.9265,0.9265,0.9265,35200.0],["1986-07-07",0.9265,0.9686,0.9265,0.9265,8000.0],["1986-07-08",0.9265,0.9545,0.9124,0.9265,257600.0],["1986-07-09",0.9545,0.9826,0.9265,0.9545,326400.0],["1986-07-10",0.9405,0.9686,0.9405,0.9405,568000.0],["1986-07-11",0.9405,0.9405,0.9405,0.9405,0.0],["1986-07-14",0.9265,0.9265,0.9265,0.9265,80000.0],["1986-07-15",0.9686,0.9686,0.9124,0.9686,248000.0],["1986-07-16",0.9265,0.9686,0.9265,0.9265,147200.0],["1986-07-17",0.9265,0.9265,0.9265,0.9265,0.0],["1986-07-18",0.9265,0.9265,0.9265,0.9265,0.0],["1986-07-21",0.9265,0.9265,0.9265,0.9265,0.0],["1986-07-22",0.9265,0.9265,0.9265,0.9265,0.0],["1986-07-23",0.9686,0.9686,0.9265,0.9686,11200.0],["1986-07-24",0.9686,0.9686,0.9686,0.9686,3200.0],["1986-07-25",0.9686,0.9686,0.9686,0.9686,1600.0],["1986-07-28",0.9686,0.9686,0.9405,0.9686,118400.0],["1986-07-29",0.9265,0.9265,0.9265,0.9265,3200.0],["1986-07-30",0.9194,0.9194,0.9194,0.9194,32000.0],["1986-07-31",0.9194,0.9194,0.9194,0.9194,0.0],["1986-08-01",0.9265,0.9335,0.9265,0.9265,241600.0],["1986-08-04",0.9335,0.9335,0.9265,0.9335,134400.0],["1986-08-05",0.9335,0.9335,0.9335,0.9335,0.0],["1986-08-06",0.9265,0.9405,0.9124,0.9265,947200.0],["1986-08-07",0.9265,0.9265,0.9265,0.9265,0.0],["1986-08-08",0.9265,0.9265,0.9265,0.9265,0.0],["1986-08-11",0.9124,0.9124,0.9124,0.9124,11200.0],["1986-08-12",0.9124,0.9124,0.9124,0.9124,27200.0],["1986-08-13",0.9124,0.9124,0.9124,0.9124,0.0],["1986-08-14",0.9335,0.9335,0.9265,0.9335,128000.0],["1986-08-15",0.9265,0.9265,0.9265,0.9265,12800.0],["1986-08-18",0.9265,0.9265,0.9265,0.9265,8000.0],["1986-08-19",0.9475,0.9475,0.9475,0.9475,8000.0],["1986-08-20",0.9545,0.9545,0.9545,0.9545,12800.0],["1986-08-21",0.9405,0.9405,0.9265,0.9405,288000.0],["1986-08-22",0.9194,0.9405,0.9194,0.9194,204800.0],["1986-08-25",0.9265,0.9545,0.9265,0.9265,43200.0],["1986-08-26",0.9265,0.9335,0.9265,0.9265,1401600.0],["1986-08-27",0.9405,0.9405,0.9265,0.9405,35200.0],["1986-08-28",0.9405,0.9405,0.9265,0.9405,88000.0],["1986-08-29",0.9265,0.9405,0.9265,0.9265,169600.0],["1986-09-02",0.9335,0.9335,0.9124,0.9335,144000.0],["1986-09-03",0.9194,0.9405,0.9124,0.9194,526400.0],["1986-09-04",0.9405,0.9405,0.9405,0.9405,11200.0],["1986-09-05",0.9265,0.9826,0.9265,0.9265,38400.0],["1986-09-08",0.9545,0.9686,0.9545,0.9545,24000.0],["1986-09-09",0.9265,0.9265,0.9265,0.9265,16000.0],["1986-09-10",0.9124,0.9124,0.9124,0.9124,6400.0],["1986-09-11",0.9124,0.9124,0.9124,0.9124,8000.0],["1986-09-12",0.8984,0.8984,0.8984,0.8984,3200.0],["1986-09-15",0.8984,0.8984,0.8984,0.8984,0.0],["1986-09-16",0.8984,0.8984,0.8984,0.8984,0.0],["1986-09-17",0.8984,0.8984,0.8984,0.8984,0.0],["1986-09-18",0.9405,0.9405,0.9405,0.9405,64000.0],["1986-09-19",0.9124,0.9124,0.9124,0.9124,32000.0],["1986-09-22",0.8844,0.8844,0.8844,0.8844,1600.0],["1986-09-23",0.9265,0.9265,0.8984,0.9265,2608000.0],["1986-09-24",0.8844,0.8844,0.8844,0.8844,8000.0],["1986-09-25",0.9405,0.9405,0.9265,0.9405,88000.0],["1986-09-26",0.9545,0.9545,0.8984,0.9545,227200.0],["1986-09-29",0.9623,0.9623,0.9199,0.9623,30400.0],["1986-09-30",0.9199,0.9623,0.9199,0.9199,384000.0],["1986-10-01",0.9199,0.9199,0.9199,0.9199,0.0],["1986-10-02",0.9623,0.9623,0.9199,0.9623,12800.0],["1986-10-03",0.9623,0.9623,0.9623,0.9623,0.0],["1986-10-06",0.9199,0.9199,0.9199,0.9199,24000.0],["1986-10-07",0.9199,0.9199,0.9199,0.9199,27200.0],["1986-10-08",0.9234,0.9234,0.9057,0.9234,100800.0],["1986-10-09",0.9269,0.9269,0.9234,0.9269,96000.0],["1986-10-10",0.9164,0.934,0.9164,0.9164,128000.0],["1986-10-13",0.9128,0.9128,0.9057,0.9128,60800.0],["1986-10-14",0.9128,0.9128,0.9128,0.9128,0.0],["1986-10-15",0.9164,0.9482,0.9164,0.9164,40000.0],["1986-10-16",0.9482,0.9482,0.9482,0.9482,1600.0],["1986-10-17",0.9482,0.9482,0.9482,0.9482,17600.0],["1986-10-20",0.9482,0.9482,0.9482,0.9482,0.0],["1986-10-21",0.9623,0.9765,0.934,0.9623,208000.0],["1986-10-22",0.9623,0.9765,0.9623,0.9623,416000.0],["1986-10-23",0.9623,0.9623,0.9623,0.9623,80000.0],["1986-10-24",1.0048,1.0048,0.9623,1.0048,97600.0],["1986-10-27",1.0048,1.0048,0.9906,1.0048,16000.0],["1986-10-28",1.0189,1.0189,1.0189,1.0189,64000.0],["1986-10-29",0.9906,1.0189,0.9906,0.9906,288000.0],["1986-10-30",1.0189,1.0189,0.9765,1.0189,331200.0],["1986-10-31",1.0189,1.0189,0.9906,1.0189,627200.0],["1986-11-03",1.0048,1.0048,1.0048,1.0048,80000.0],["1986-11-04",0.9906,0.9906,0.9623,0.9906,124800.0],["1986-11-05",0.9765,0.9906,0.9623,0.9765,433600.0],["1986-11-06",0.9623,0.9623,0.9623,0.9623,30400.0],["1986-11-07",0.9623,0.9623,0.9623,0.9623,8000.0],["1986-11-10",0.9623,0.9623,0.9623,0.9623,1600.0],["1986-11-11",0.9623,0.9623,0.9623,0.9623,0.0],["1986-11-12",0.9765,0.9906,0.9765,0.9765,59200.0],["1986-11-13",0.9482,0.9765,0.9482,0.9482,38400.0],["1986-11-14",0.9482,0.9482,0.9482,0.9482,11200.0],["1986-11-17",0.934,0.9694,0.934,0.934,49600.0],["1986-11-18",0.9482,0.9482,0.9057,0.9482,36800.0],["1986-11-19",0.934,0.9482,0.934,0.934,566400.0],["1986-11-20",0.9482,0.9482,0.9482,0.9482,4800.0],["1986-11-21",0.9482,0.9482,0.9482,0.9482,0.0],["1986-11-24",0.9482,0.9482,0.9482,0.9482,0.0],["1986-11-25",0.934,0.9482,0.8916,0.934,164800.0],["1986-11-26",0.934,0.934,0.8916,0.8916,99200.0],["1986-11-28",0.8916,0.8916,0.8916,0.8916,0.0],["1986-12-01",0.9199,0.9199,0.9199,0.9199,40000.0],["1986-12-02",0.9411,0.9694,0.934,0.9411,550400.0],["1986-12-03",0.9482,0.9765,0.9199,0.9482,86400.0],["1986-12-04",0.9482,0.9623,0.9482,0.9482,96000.0],["1986-12-05",0.9482,0.9482,0.9482,0.9482,8000.0],["1986-12-08",0.934,0.934,0.9199,0.934,84800.0],["1986-12-09",0.9199,0.9199,0.9199,0.9199,1600.0],["1986-12-10",0.934,0.934,0.9199,0.934,80000.0],["1986-12-11",0.934,0.9411,0.934,0.934,38400.0],["1986-12-12",0.934,0.934,0.934,0.934,0.0],["1986-12-15",0.9057,0.9057,0.9057,0.9057,11200.0],["1986-12-16",0.9199,0.9199,0.9057,0.9199,166400.0],["1986-12-17",0.9057,0.9482,0.9057,0.9057,40000.0],["1986-12-18",0.9057,0.9057,0.8986,0.9057,80000.0],["1986-12-19",0.9482,0.9482,0.9057,0.9482,48000.0],["1986-12-22",0.9275,0.9703,0.9275,0.9275,46400.0],["1986-12-23",0.9275,0.9703,0.9275,0.9275,54400.0],["1986-12-24",0.9703,0.9703,0.9703,0.9703,19200.0],["1986-12-26",0.9703,0.9703,0.9703,0.9703,0.0],["1986-12-29",0.9275,0.9275,0.9275,0.9275,11200.0],["1986-12-30",0.9132,0.9703,0.9132,0.9132,166400.0],["1986-12-31",0.956,0.956,0.9132,0.956,110400.0],["1987-01-02",0.9775,0.9775,0.9703,0.9775,192000.0],["1987-01-05",1.0274,1.0274,0.9846,1.0274,164800.0],["1987-01-06",0.9988,0.9988,0.9846,0.9988,11200.0],["1987-01-07",0.9988,1.006,0.9988,0.9988,91200.0],["1987-01-08",1.0274,1.0274,1.0131,1.0274,96000.0],["1987-01-09",1.0274,1.0274,1.0131,1.0274,76800.0],["1987-01-12",0.9988,0.9988,0.9988,0.9988,41600.0],["1987-01-13",1.0274,1.0274,1.0202,1.0274,96000.0],["1987-01-14",1.0345,1.0345,1.0131,1.0345,150400.0],["1987-01-15",1.0345,1.0417,1.0274,1.0345,198400.0],["1987-01-16",1.0274,1.0559,1.0131,1.0274,296000.0],["1987-01-19",0.9988,1.0274,0.9988,0.9988,40000.0],["1987-01-20",1.0274,1.0345,1.0274,1.0274,64000.0],["1987-01-21",1.0274,1.0417,0.9988,1.0274,99200.0],["1987-01-22",0.9846,0.9917,0.9846,0.9846,88000.0],["1987-01-23",1.0274,1.0274,1.0274,1.0274,44800.0],["1987-01-26",1.0274,1.0274,1.0274,1.0274,0.0],["1987-01-27",0.9988,0.9988,0.9988,0.9988,9600.0],["1987-01-28",0.9881,1.0274,0.9846,0.9881,115200.0],["1987-01-29",0.9881,0.9881,0.9881,0.9881,0.0],["1987-01-30",0.9881,0.9881,0.9881,0.9881,0.0],["1987-02-02",1.0274,1.0274,1.0202,1.0274,96000.0],["1987-02-03",0.9846,1.0274,0.9846,0.9846,17600.0],["1987-02-04",0.9917,0.9917,0.9703,0.9917,40000.0],["1987-02-05",0.9917,0.9917,0.9917,0.9917,0.0],["1987-02-06",0.9917,0.9917,0.9917,0.9917,0.0],["1987-02-09",1.0274,1.0274,1.0274,1.0274,28800.0],["1987-02-10",1.0274,1.0345,1.0131,1.0274,816000.0],["1987-02-11",0.9846,1.0274,0.9846,0.9846,372800.0],["1987-02-12",1.0274,1.0274,1.0274,1.0274,8000.0],["1987-02-13",1.0274,1.0274,1.0274,1.0274,0.0],["1987-02-17",1.0274,1.0274,1.0274,1.0274,33600.0],["1987-02-18",1.0417,1.0417,1.0417,1.0417,4800.0],["1987-02-19",1.0417,1.0417,1.0417,1.0417,0.0],["1987-02-20",1.0559,1.0559,1.0559,1.0559,16000.0],["1987-02-23",1.0274,1.0274,1.0131,1.0274,176000.0],["1987-02-24",1.0274,1.0702,1.0274,1.0274,24000.0],["1987-02-25",1.0274,1.0274,1.0274,1.0274,25600.0],["1987-02-26",1.113,1.113,1.0417,1.113,51200.0],["1987-02-27",1.113,1.113,1.113,1.113,0.0],["1987-03-02",1.113,1.113,1.0702,1.113,56000.0],["1987-03-03",1.113,1.113,1.0702,1.113,656000.0],["1987-03-04",1.113,1.113,1.113,1.113,0.0],["1987-03-05",1.113,1.113,1.113,1.113,1600.0],["1987-03-06",1.1059,1.1059,1.0987,1.1059,51200.0],["1987-03-09",1.1059,1.1059,1.1059,1.1059,0.0],["1987-03-10",1.1415,1.1415,1.0987,1.1415,179200.0],["1987-03-11",1.1415,1.1415,1.1415,1.1415,8000.0],["1987-03-12",1.2271,1.2271,1.1415,1.2271,1852800.0],["1987-03-13",1.2271,1.2271,1.2271,1.2271,11200.0],["1987-03-16",1.2414,1.2414,1.1843,1.2414,91200.0],["1987-03-17",1.2414,1.2414,1.2414,1.2414,12800.0],["1987-03-18",1.22,1.22,1.1986,1.22,256000.0],["1987-03-19",1.22,1.22,1.22,1.22,0.0],["1987-03-20",1.22,1.22,1.22,1.22,0.0],["1987-03-23",1.2271,1.2414,1.1986,1.2271,1222400.0],["1987-03-24",1.2129,1.2129,1.2129,1.2129,8000.0],["1987-03-25",1.2129,1.2129,1.2129,1.2129,0.0],["1987-03-26",1.27,1.27,1.2129,1.27,12800.0],["1987-03-27",1.2414,1.2485,1.2414,1.2414,128000.0],["1987-03-30",1.2278,1.2278,1.2278,1.2278,8000.0],["1987-03-31",1.2637,1.2637,1.2206,1.2637,152000.0],["1987-04-01",1.2349,1.278,1.2349,1.2349,88000.0],["1987-04-02",1.278,1.278,1.2349,1.278,347200.0],["1987-04-03",1.2709,1.2709,1.2493,1.2709,609600.0],["1987-04-06",1.278,1.278,1.278,1.278,16000.0],["1987-04-07",1.2349,1.2349,1.2349,1.2349,3200.0],["1987-04-08",1.2206,1.2422,1.2206,1.2206,73600.0],["1987-04-09",1.2206,1.2206,1.2206,1.2206,0.0],["1987-04-10",1.2206,1.2206,1.2206,1.2206,6400.0],["1987-04-13",1.2422,1.2422,1.2206,1.2422,145600.0],["1987-04-14",1.2349,1.2349,1.2206,1.2349,161600.0],["1987-04-15",1.2062,1.2278,1.2062,1.2062,36800.0],["1987-04-16",1.2062,1.2062,1.2062,1.2062,0.0],["1987-04-20",1.2062,1.2062,1.2062,1.2062,16000.0],["1987-04-21",1.2062,1.2062,1.2062,1.2062,51200.0],["1987-04-22",1.1488,1.2349,1.1488,1.1488,52800.0],["1987-04-23",1.1201,1.1632,1.1201,1.1201,9600.0],["1987-04-24",1.1201,1.1201,1.1201,1.1201,0.0],["1987-04-27",1.1201,1.1201,1.1057,1.1201,28800.0],["1987-04-28",1.0913,1.1201,1.0913,1.0913,25600.0],["1987-04-29",1.077,1.077,1.077,1.077,17600.0],["1987-04-30",1.1201,1.1201,1.1201,1.1201,4800.0],["1987-05-01",1.077,1.1201,1.077,1.077,6400.0],["1987-05-04",1.0626,1.0626,1.0626,1.0626,1600.0],["1987-05-05",1.0626,1.0626,1.0626,1.0626,0.0],["1987-05-06",1.0626,1.0626,1.0626,1.0626,0.0],["1987-05-07",1.0626,1.0626,1.0626,1.0626,0.0],["1987-05-08",1.0626,1.0626,1.0626,1.0626,3200.0],["1987-05-11",1.0626,1.0626,1.0626,1.0626,0.0],["1987-05-12",1.0626,1.0626,1.0626,1.0626,0.0],["1987-05-13",1.0483,1.1057,1.0483,1.0483,65600.0],["1987-05-14",1.0483,1.0483,1.0483,1.0483,8000.0],["1987-05-15",1.0483,1.0483,1.0483,1.0483,0.0],["1987-05-18",1.095,1.1201,1.0483,1.095,1297600.0],["1987-05-19",1.1632,1.1632,1.1201,1.1632,102400.0],["1987-05-20",1.1201,1.1632,1.1201,1.1201,51200.0],["1987-05-21",1.1057,1.1632,1.1057,1.1057,14400.0],["1987-05-22",1.0986,1.0986,1.0986,1.0986,16000.0],["1987-05-26",1.0986,1.0986,1.0986,1.0986,0.0],["1987-05-27",1.1488,1.1488,1.1488,1.1488,4800.0],["1987-05-28",1.1057,1.1057,1.0913,1.1057,136000.0],["1987-05-29",1.1488,1.1488,1.1488,1.1488,16000.0],["1987-06-01",1.0913,1.1488,1.0913,1.0913,12800.0],["1987-06-02",1.0913,1.0913,1.0913,1.0913,0.0],["1987-06-03",1.0913,1.0913,1.0913,1.0913,0.0],["1987-06-04",1.1344,1.1488,1.0913,1.1344,452800.0],["1987-06-05",1.1488,1.1488,1.1201,1.1488,32000.0],["1987-06-08",1.1488,1.1488,1.1201,1.1488,35200.0],["1987-06-09",1.1201,1.1201,1.1201,1.1201,3200.0],["1987-06-10",1.138,1.138,1.138,1.138,6400.0],["1987-06-11",1.1201,1.1201,1.1201,1.1201,8000.0],["1987-06-12",1.1201,1.1201,1.1201,1.1201,0.0],["1987-06-15",1.1201,1.1201,1.0913,1.1201,24000.0],["1987-06-16",1.1488,1.1488,1.0913,1.1488,1049600.0],["1987-06-17",1.1488,1.1488,1.0913,1.1488,217600.0],["1987-06-18",1.1488,1.1488,1.1057,1.1488,118400.0],["1987-06-19",1.1488,1.1488,1.1129,1.1488,408000.0],["1987-06-22",1.1129,1.1201,1.1057,1.1129,1672000.0],["1987-06-23",1.1309,1.1309,1.1165,1.1309,400000.0],["1987-06-24",1.1057,1.1057,1.1057,1.1057,3200.0],["1987-06-25",1.1632,1.1632,1.1344,1.1632,164800.0],["1987-06-26",1.1632,1.1632,1.1632,1.1632,0.0],["1987-06-29",1.1919,1.1919,1.1632,1.1919,57600.0],["1987-06-30",1.2215,1.2288,1.1854,1.2215,84800.0],["1987-07-01",1.2432,1.2432,1.2288,1.2432,28800.0],["1987-07-02",1.2721,1.2721,1.2432,1.2721,40000.0],["1987-07-06",1.3155,1.3155,1.2866,1.3155,57600.0],["1987-07-07",1.3155,1.3155,1.2721,1.3155,9600.0],["1987-07-08",1.2721,1.3155,1.2721,1.2721,19200.0],["1987-07-09",1.2866,1.2866,1.2288,1.2866,75200.0],["1987-07-10",1.2577,1.2866,1.2577,1.2577,86400.0],["1987-07-13",1.2721,1.2866,1.2432,1.2721,142400.0],["1987-07-14",1.2468,1.2468,1.2468,1.2468,67200.0],["1987-07-15",1.2432,1.2866,1.2432,1.2432,20800.0],["1987-07-16",1.2866,1.2866,1.2866,1.2866,4800.0],["1987-07-17",1.2866,1.2866,1.2866,1.2866,8000.0],["1987-07-20",1.2432,1.2432,1.2432,1.2432,3200.0],["1987-07-21",1.2432,1.2432,1.2432,1.2432,0.0],["1987-07-22",1.2432,1.2432,1.2432,1.2432,0.0],["1987-07-23",1.2577,1.2866,1.2577,1.2577,27200.0],["1987-07-24",1.2721,1.2721,1.2288,1.2721,27200.0],["1987-07-27",1.2721,1.2721,1.2721,1.2721,3200.0],["1987-07-28",1.2721,1.2721,1.2721,1.2721,3200.0],["1987-07-29",1.2721,1.2721,1.2721,1.2721,8000.0],["1987-07-30",1.2721,1.2721,1.2721,1.2721,14400.0],["1987-07-31",1.2721,1.2721,1.2721,1.2721,0.0],["1987-08-03",1.2721,1.2721,1.2288,1.2721,321600.0],["1987-08-04",1.2288,1.2288,1.2288,1.2288,17600.0],["1987-08-05",1.2288,1.2288,1.2288,1.2288,3200.0],["1987-08-06",1.2288,1.2288,1.2288,1.2288,3200.0],["1987-08-07",1.2288,1.2721,1.2288,1.2288,24000.0],["1987-08-10",1.2721,1.2721,1.2143,1.2721,25600.0],["1987-08-11",1.2721,1.2721,1.2721,1.2721,0.0],["1987-08-12",1.2143,1.2143,1.2143,1.2143,1600.0],["1987-08-13",1.2649,1.2721,1.2143,1.2649,177600.0],["1987-08-14",1.2288,1.2721,1.2288,1.2288,28800.0],["1987-08-17",1.2288,1.2288,1.2288,1.2288,0.0],["1987-08-18",1.2432,1.2721,1.2432,1.2432,6400.0],["1987-08-19",1.2721,1.2721,1.2721,1.2721,6400.0],["1987-08-20",1.2721,1.2721,1.2721,1.2721,3200.0],["1987-08-21",1.2721,1.2721,1.2721,1.2721,3200.0],["1987-08-24",1.2288,1.2288,1.2288,1.2288,11200.0],["1987-08-25",1.2288,1.2288,1.2288,1.2288,3200.0],["1987-08-26",1.301,1.301,1.2577,1.301,276800.0],["1987-08-27",1.2432,1.2432,1.2432,1.2432,8000.0],["1987-08-28",1.2432,1.2432,1.2432,1.2432,1600.0],["1987-08-31",1.2432,1.2432,1.2432,1.2432,0.0],["1987-09-01",1.2432,1.2432,1.2432,1.2432,11200.0],["1987-09-02",1.1565,1.2143,1.1565,1.1565,24000.0],["1987-09-03",1.1565,1.1709,1.1565,1.1565,124800.0],["1987-09-04",1.1565,1.1565,1.1565,1.1565,0.0],["1987-09-08",1.1275,1.1709,1.1275,1.1275,136000.0],["1987-09-09",1.1709,1.1709,1.1275,1.1709,131200.0],["1987-09-10",1.1854,1.1854,1.1709,1.1854,12800.0],["1987-09-11",1.1854,1.1854,1.142,1.1854,27200.0],["1987-09-14",1.1998,1.1998,1.1709,1.1998,40000.0],["1987-09-15",1.1998,1.1998,1.1998,1.1998,1600.0],["1987-09-16",1.142,1.142,1.142,1.142,32000.0],["1987-09-17",1.1998,1.1998,1.1998,1.1998,1600.0],["1987-09-18",1.142,1.142,1.142,1.142,8000.0],["1987-09-21",1.142,1.142,1.142,1.142,8000.0],["1987-09-22",1.142,1.142,1.142,1.142,0.0],["1987-09-23",1.142,1.142,1.142,1.142,0.0],["1987-09-24",1.1565,1.1998,1.1565,1.1565,84800.0],["1987-09-25",1.142,1.142,1.142,1.142,8000.0],["1987-09-28",1.2083,1.2083,1.2083,1.2083,8000.0],["1987-09-29",1.15,1.15,1.15,1.15,8000.0],["1987-09-30",1.1573,1.1573,1.15,1.1573,64000.0],["1987-10-01",1.1355,1.15,1.1355,1.1355,62400.0],["1987-10-02",1.1355,1.1355,1.1355,1.1355,0.0],["1987-10-05",1.1791,1.1791,1.1791,1.1791,1600.0],["1987-10-06",1.1209,1.1209,1.1209,1.1209,9600.0],["1987-10-07",1.1209,1.1355,1.1209,1.1209,320000.0],["1987-10-08",1.1063,1.15,1.1063,1.1063,116800.0],["1987-10-09",1.0772,1.1063,1.0772,1.0772,112000.0],["1987-10-12",1.0772,1.0772,1.0772,1.0772,0.0],["1987-10-13",1.1209,1.1355,1.1209,1.1209,65600.0],["1987-10-14",1.0772,1.0772,1.0772,1.0772,12800.0],["1987-10-15",1.0991,1.1063,1.0772,1.0991,1060800.0],["1987-10-16",1.0772,1.0772,1.0772,1.0772,4800.0],["1987-10-19",0.9535,1.0627,0.9535,0.9535,49600.0],["1987-10-20",0.8734,0.9025,0.8734,0.8734,729600.0],["1987-10-21",0.8734,0.9317,0.8734,0.8734,6400.0],["1987-10-22",0.8734,0.8953,0.8734,0.8734,334400.0],["1987-10-23",0.8734,0.8734,0.8734,0.8734,1600.0],["1987-10-26",0.8734,0.888,0.837,0.8734,1043200.0],["1987-10-27",0.8152,0.8152,0.7861,0.8152,32000.0],["1987-10-28",0.7424,0.7497,0.7279,0.7424,488000.0],["1987-10-29",0.7424,0.757,0.7352,0.7424,150400.0],["1987-10-30",0.7279,0.7279,0.7279,0.7279,25600.0],["1987-11-02",0.7424,0.757,0.7279,0.7424,3140800.0],["1987-11-03",0.7352,0.7715,0.7279,0.7352,104000.0],["1987-11-04",0.7861,0.7861,0.7279,0.7861,281600.0],["1987-11-05",0.7788,0.7861,0.7788,0.7788,568000.0],["1987-11-06",0.8007,0.8152,0.7861,0.8007,137600.0],["1987-11-09",0.8007,0.8007,0.8007,0.8007,80000.0],["1987-11-10",0.7861,0.8007,0.7861,0.7861,70400.0],["1987-11-11",0.7861,0.8443,0.7861,0.7861,12800.0],["1987-11-12",0.7861,0.7861,0.7861,0.7861,1600.0],["1987-11-13",0.7861,0.8443,0.7861,0.7861,57600.0],["1987-11-16",0.8079,0.8152,0.8007,0.8079,212800.0],["1987-11-17",0.8298,0.8298,0.8007,0.8298,481600.0],["1987-11-18",0.8443,0.8443,0.8007,0.8007,51200.0],["1987-11-19",0.8007,0.8007,0.8007,0.8007,14400.0],["1987-11-20",0.757,0.7861,0.757,0.757,91200.0],["1987-11-23",0.8007,0.8007,0.8007,0.8007,1600.0],["1987-11-24",0.7497,0.7643,0.7497,0.7497,739200.0],["1987-11-25",0.7497,0.7497,0.7279,0.7497,190400.0],["1987-11-27",0.7497,0.7497,0.7497,0.7497,0.0],["1987-11-30",0.6696,0.7279,0.6696,0.6696,145600.0],["1987-12-01",0.6696,0.6733,0.6696,0.6696,56000.0],["1987-12-02",0.6696,0.7279,0.6696,0.6696,171200.0],["1987-12-03",0.6696,0.6987,0.6551,0.6696,1712000.0],["1987-12-04",0.6114,0.6733,0.6114,0.6114,1736000.0],["1987-12-07",0.6151,0.6187,0.6114,0.6151,660800.0],["1987-12-08",0.6114,0.6551,0.6114,0.6114,136000.0],["1987-12-09",0.6114,0.6405,0.6114,0.6114,168000.0],["1987-12-10",0.6114,0.6405,0.6114,0.6114,537600.0],["1987-12-11",0.6114,0.6405,0.6114,0.6114,73600.0],["1987-12-14",0.6442,0.6696,0.6114,0.6442,92800.0],["1987-12-15",0.6696,0.6806,0.626,0.6696,80000.0],["1987-12-16",0.6987,0.6987,0.6405,0.6987,484800.0],["1987-12-17",0.6405,0.6987,0.6405,0.6405,152000.0],["1987-12-18",0.6987,0.6987,0.6405,0.6987,6400.0],["1987-12-21",0.6774,0.7068,0.6479,0.6774,592000.0],["1987-12-22",0.6479,0.7068,0.6479,0.6479,660800.0],["1987-12-23",0.6627,0.7068,0.6479,0.6627,225600.0],["1987-12-24",0.6921,0.7068,0.6627,0.6921,44800.0],["1987-12-28",0.6811,0.6811,0.6627,0.6811,49600.0],["1987-12-29",0.7216,0.7216,0.6627,0.7216,126400.0],["1987-12-30",0.6774,0.7216,0.6627,0.6774,35200.0],["1987-12-31",0.7068,0.751,0.7068,0.7068,76800.0],["1988-01-04",0.7068,0.7068,0.7068,0.7068,0.0],["1988-01-05",0.7805,0.8099,0.7657,0.7805,36800.0],["1988-01-06",0.7805,0.7805,0.7805,0.7805,12800.0],["1988-01-07",0.8284,0.8284,0.8247,0.8284,321600.0],["1988-01-08",0.8284,0.8284,0.8284,0.8284,0.0],["1988-01-11",0.8026,0.8026,0.8026,0.8026,19200.0],["1988-01-12",0.8173,0.8173,0.7805,0.7805,761600.0],["1988-01-13",0.7805,0.7805,0.7805,0.7805,1600.0],["1988-01-14",0.832,0.832,0.7952,0.832,705600.0],["1988-01-15",0.832,0.8394,0.7952,0.832,350400.0],["1988-01-18",0.7952,0.7952,0.7952,0.7952,9600.0],["1988-01-19",0.7952,0.7952,0.7952,0.7952,0.0],["1988-01-20",0.8394,0.8394,0.8394,0.8394,1600.0],["1988-01-21",0.8026,0.8099,0.7952,0.8026,576000.0],["1988-01-22",0.8099,0.8099,0.7952,0.8099,11200.0],["1988-01-25",0.8099,0.8099,0.8099,0.8099,0.0],["1988-01-26",0.7952,0.7952,0.7952,0.7952,24000.0],["1988-01-27",0.7952,0.7952,0.7952,0.7952,0.0],["1988-01-28",0.7952,0.7952,0.7952,0.7952,8000.0],["1988-01-29",0.8394,0.8394,0.7805,0.7805,25600.0],["1988-02-01",0.7805,0.7805,0.7805,0.7805,44800.0],["1988-02-02",0.7805,0.7805,0.7805,0.7805,0.0],["1988-02-03",0.8099,0.8099,0.8099,0.8099,1600.0],["1988-02-04",0.8099,0.8099,0.8099,0.8099,0.0],["1988-02-05",0.8099,0.8099,0.8099,0.8099,16000.0],["1988-02-08",0.7952,0.7952,0.7805,0.7952,184000.0],["1988-02-09",0.7878,0.8099,0.7731,0.7878,259200.0],["1988-02-10",0.8247,0.8247,0.8099,0.8247,76800.0],["1988-02-11",0.8099,0.8099,0.7805,0.8099,112000.0],["1988-02-12",0.8394,0.8394,0.8394,0.8394,16000.0],["1988-02-16",0.9278,0.9572,0.8541,0.9278,876800.0],["1988-02-17",0.913,0.9572,0.913,0.913,244800.0],["1988-02-18",0.9719,0.9719,0.913,0.9719,209600.0],["1988-02-19",0.9719,1.0014,0.9719,0.9719,180800.0],["1988-02-22",1.0308,1.0308,0.9867,1.0308,481600.0],["1988-02-23",1.0014,1.0308,0.9867,1.0014,108800.0],["1988-02-24",1.0161,1.0308,1.0014,1.0161,225600.0],["1988-02-25",0.9572,1.0161,0.9572,0.9572,3200.0],["1988-02-26",0.9572,0.9572,0.9572,0.9572,1600.0],["1988-02-29",1.0161,1.0161,1.0161,1.0161,8000.0],["1988-03-01",0.9572,0.9719,0.9572,0.9572,35200.0],["1988-03-02",0.9572,0.9572,0.9572,0.9572,0.0],["1988-03-03",0.9572,0.9572,0.9572,0.9572,0.0],["1988-03-04",0.9646,0.9719,0.9278,0.9646,592000.0],["1988-03-07",0.9646,0.9646,0.9646,0.9646,0.0],["1988-03-08",0.9572,0.9572,0.9572,0.9572,80000.0],["1988-03-09",0.9499,0.9867,0.9425,0.9499,667200.0],["1988-03-10",1.0603,1.1781,0.9425,1.0603,361600.0],["1988-03-11",1.075,1.1045,1.0603,1.075,134400.0],["1988-03-14",1.1192,1.1266,1.075,1.1192,452800.0],["1988-03-15",1.1339,1.1339,1.0897,1.1339,547200.0],["1988-03-16",1.156,1.1634,1.1045,1.156,664000.0],["1988-03-17",1.1634,1.1928,1.1192,1.1634,800000.0],["1988-03-18",1.1634,1.2075,1.1634,1.1634,128000.0],["1988-03-21",1.1634,1.2075,1.1634,1.1634,441600.0],["1988-03-22",1.1634,1.2075,1.1634,1.1634,46400.0],["1988-03-23",1.1781,1.1781,1.1486,1.1781,28800.0],["1988-03-24",1.1781,1.1928,1.1339,1.1781,232000.0],["1988-03-25",1.1566,1.1862,1.1269,1.1566,12800.0],["1988-03-28",1.1121,1.1714,1.1121,1.1121,192000.0],["1988-03-29",1.1381,1.1714,1.1121,1.1381,820800.0],["1988-03-30",1.1344,1.1418,1.1269,1.1344,254400.0],["1988-03-31",1.1677,1.1714,1.1269,1.1677,86400.0],["1988-04-04",1.1714,1.1714,1.1269,1.1714,104000.0],["1988-04-05",1.1418,1.1418,1.1418,1.1418,8000.0],["1988-04-06",1.1714,1.1714,1.1418,1.1714,27200.0],["1988-04-07",1.1788,1.1788,1.1566,1.1788,825600.0],["1988-04-08",1.1418,1.1862,1.1418,1.1418,113600.0],["1988-04-11",1.1862,1.1862,1.1862,1.1862,3200.0],["1988-04-12",1.1418,1.1418,1.1418,1.1418,48000.0],["1988-04-13",1.1566,1.1566,1.1566,1.1566,48000.0],["1988-04-14",1.1269,1.1418,1.1269,1.1269,17600.0],["1988-04-15",1.1269,1.1714,1.1269,1.1269,33600.0],["1988-04-18",1.1714,1.1714,1.1566,1.1714,108800.0],["1988-04-19",1.1121,1.1714,1.1121,1.1121,9600.0],["1988-04-20",1.1529,1.1529,1.1121,1.1529,33600.0],["1988-04-21",1.1121,1.1121,1.1121,1.1121,4800.0],["1988-04-22",1.1121,1.1418,1.1121,1.1121,65600.0],["1988-04-25",1.1121,1.1121,1.1121,1.1121,57600.0],["1988-04-26",1.1269,1.1269,1.1269,1.1269,32000.0],["1988-04-27",1.1121,1.1121,1.1121,1.1121,3200.0],["1988-04-28",1.1195,1.1269,1.1121,1.1195,550400.0],["1988-04-29",1.1121,1.1714,1.1121,1.1121,88000.0],["1988-05-02",1.1121,1.1121,1.1121,1.1121,38400.0],["1988-05-03",1.1418,1.1418,1.1418,1.1418,16000.0],["1988-05-04",1.1714,1.1714,1.1714,1.1714,4800.0],["1988-05-05",1.1269,1.1269,1.1121,1.1269,49600.0],["1988-05-06",1.1121,1.1418,1.1121,1.1121,4800.0],["1988-05-09",1.1195,1.1714,1.1195,1.1195,128000.0],["1988-05-10",1.1121,1.1566,1.1121,1.1121,35200.0],["1988-05-11",1.1121,1.1121,1.0676,1.1121,249600.0],["1988-05-12",1.1121,1.1121,1.0528,1.1121,19200.0],["1988-05-13",1.1121,1.1121,1.0676,1.1121,27200.0],["1988-05-16",1.0973,1.1418,1.0825,1.0973,40000.0],["1988-05-17",1.1121,1.1121,1.0973,1.1121,476800.0],["1988-05-18",1.1269,1.1418,1.1195,1.1269,160000.0],["1988-05-19",1.0973,1.1195,1.0973,1.0973,116800.0],["1988-05-20",1.0973,1.1566,1.0973,1.0973,17600.0],["1988-05-23",1.1121,1.1121,1.1047,1.1121,640000.0],["1988-05-24",1.1492,1.1492,1.1269,1.1492,54400.0],["1988-05-25",1.1492,1.1492,1.1492,1.1492,0.0],["1988-05-26",1.1418,1.1418,1.1121,1.1418,14400.0],["1988-05-27",1.1121,1.1121,1.1047,1.1121,320000.0],["1988-05-31",1.0973,1.0973,1.0973,1.0973,3200.0],["1988-06-01",1.0973,1.1121,1.0973,1.0973,664000.0],["1988-06-02",1.0973,1.0973,1.0973,1.0973,0.0],["1988-06-03",1.0973,1.0973,1.0973,1.0973,0.0],["1988-06-06",1.1121,1.1121,1.0973,1.1121,240000.0],["1988-06-07",1.1121,1.1121,1.1121,1.1121,0.0],["1988-06-08",1.1121,1.1121,1.1121,1.1121,0.0],["1988-06-09",1.1566,1.1566,1.1566,1.1566,4800.0],["1988-06-10",1.1566,1.1566,1.1566,1.1566,9600.0],["1988-06-13",1.0973,1.0973,1.0973,1.0973,8000.0],["1988-06-14",1.0973,1.1566,1.0973,1.0973,3200.0],["1988-06-15",1.0973,1.0973,1.0973,1.0973,3200.0],["1988-06-16",1.0973,1.0973,1.0973,1.0973,0.0],["1988-06-17",1.1121,1.1566,1.0973,1.1121,67200.0],["1988-06-20",1.1121,1.1121,1.1121,1.1121,0.0],["1988-06-21",1.0973,1.1121,1.0973,1.0973,105600.0],["1988-06-22",1.1418,1.1418,1.0973,1.1418,6400.0],["1988-06-23",1.1418,1.1418,1.1418,1.1418,0.0],["1988-06-24",1.1418,1.1418,1.1418,1.1418,0.0],["1988-06-27",1.1418,1.1418,1.1418,1.1418,1600.0],["1988-06-28",1.1418,1.1418,1.1418,1.1418,4800.0],["1988-06-29",1.0973,1.1418,1.0973,1.0973,8000.0],["1988-06-30",1.1503,1.1503,1.1205,1.1503,19200.0],["1988-07-01",1.1503,1.1503,1.1503,1.1503,0.0],["1988-07-05",1.1055,1.1055,1.1055,1.1055,12800.0],["1988-07-06",1.0906,1.1055,1.0906,1.0906,22400.0],["1988-07-07",1.0906,1.0906,1.0906,1.0906,8000.0],["1988-07-08",1.0906,1.0906,1.0906,1.0906,1600.0],["1988-07-11",1.0906,1.0906,1.0906,1.0906,0.0],["1988-07-12",1.0906,1.0906,1.0906,1.0906,110400.0],["1988-07-13",1.0906,1.0906,1.0906,1.0906,0.0],["1988-07-14",1.1354,1.1354,1.1354,1.1354,8000.0],["1988-07-15",1.1055,1.1055,1.1055,1.1055,160000.0],["1988-07-18",1.1055,1.1055,1.1055,1.1055,0.0],["1988-07-19",1.1055,1.1055,1.1055,1.1055,0.0],["1988-07-20",1.1354,1.1354,1.0906,1.1354,243200.0],["1988-07-21",1.1354,1.1354,1.1354,1.1354,4800.0],["1988-07-22",1.0906,1.1205,1.0906,1.0906,60800.0],["1988-07-25",1.0906,1.1354,1.0906,1.0906,3200.0],["1988-07-26",1.1205,1.1205,1.1205,1.1205,16000.0],["1988-07-27",1.1205,1.1205,1.1205,1.1205,0.0],["1988-07-28",1.1205,1.1205,1.1205,1.1205,0.0],["1988-07-29",1.1354,1.1354,1.1354,1.1354,4800.0],["1988-08-01",1.0906,1.1354,1.0831,1.0906,369600.0],["1988-08-02",1.1055,1.1055,1.0756,1.1055,291200.0],["1988-08-03",1.0906,1.1055,1.0831,1.0906,150400.0],["1988-08-04",1.0831,1.1055,1.0756,1.0831,49600.0],["1988-08-05",1.1055,1.1055,1.0756,1.1055,76800.0],["1988-08-08",1.0831,1.1055,1.0756,1.0831,1062400.0],["1988-08-09",1.0831,1.0831,1.0831,1.0831,0.0],["1988-08-10",1.0831,1.0831,1.0831,1.0831,0.0],["1988-08-11",1.1055,1.1055,1.1055,1.1055,3200.0],["1988-08-12",1.1055,1.1055,1.1055,1.1055,0.0],["1988-08-15",1.0607,1.0607,1.0457,1.0607,41600.0],["1988-08-16",1.0308,1.0308,1.0308,1.0308,16000.0],["1988-08-17",1.0308,1.0308,1.0308,1.0308,3200.0],["1988-08-18",1.0308,1.0308,1.0308,1.0308,16000.0],["1988-08-19",1.0308,1.0308,1.0308,1.0308,27200.0],["1988-08-22",1.0308,1.0308,1.0308,1.0308,0.0],["1988-08-23",1.0607,1.0607,1.0607,1.0607,8000.0],["1988-08-24",1.0308,1.0308,1.0308,1.0308,76800.0],["1988-08-25",1.0308,1.0308,1.0308,1.0308,20800.0],["1988-08-26",1.0308,1.0308,1.0308,1.0308,0.0],["1988-08-29",1.0607,1.0607,1.0457,1.0607,547200.0],["1988-08-30",1.0607,1.0756,1.0308,1.0607,739200.0],["1988-08-31",1.0756,1.0756,1.0756,1.0756,20800.0],["1988-09-01",1.0308,1.0756,1.0308,1.0308,116800.0],["1988-09-02",1.0308,1.0308,1.0308,1.0308,11200.0],["1988-09-06",1.0756,1.0756,1.0756,1.0756,3200.0],["1988-09-07",1.0532,1.0532,1.0308,1.0532,105600.0],["1988-09-08",1.0607,1.0607,1.0607,1.0607,6400.0],["1988-09-09",1.0607,1.0607,1.0607,1.0607,0.0],["1988-09-12",1.0607,1.0607,1.0607,1.0607,0.0],["1988-09-13",1.0383,1.0756,1.0383,1.0383,89600.0],["1988-09-14",1.0308,1.0308,1.0308,1.0308,16000.0],["1988-09-15",1.0756,1.0756,1.0607,1.0756,9600.0],["1988-09-16",1.0234,1.0756,1.0234,1.0234,1643200.0],["1988-09-19",1.0159,1.0756,1.0159,1.0159,779200.0],["1988-09-20",1.0159,1.0159,1.0159,1.0159,25600.0],["1988-09-21",1.0457,1.0457,1.0457,1.0457,17600.0],["1988-09-22",1.0607,1.0607,1.0457,1.0607,4155200.0],["1988-09-23",1.1055,1.1354,1.0607,1.1055,136000.0],["1988-09-26",1.2101,1.2101,1.1055,1.2101,382400.0],["1988-09-27",1.2484,1.2635,1.1732,1.2484,355200.0],["1988-09-28",1.2635,1.2935,1.2484,1.2635,568000.0],["1988-09-29",1.256,1.2935,1.2334,1.256,142400.0],["1988-09-30",1.2259,1.2635,1.2259,1.2259,54400.0],["1988-10-03",1.2184,1.2635,1.2184,1.2184,52800.0],["1988-10-04",1.2334,1.2334,1.2184,1.2334,115200.0],["1988-10-05",1.2484,1.2484,1.2484,1.2484,1600.0],["1988-10-06",1.2109,1.2484,1.2109,1.2109,30400.0],["1988-10-07",1.1958,1.2033,1.1958,1.1958,38400.0],["1988-10-10",1.1883,1.1883,1.1883,1.1883,3200.0],["1988-10-11",1.1883,1.1883,1.1883,1.1883,19200.0],["1988-10-12",1.1582,1.1732,1.1582,1.1582,49600.0],["1988-10-13",1.1582,1.2033,1.1582,1.1582,12800.0],["1988-10-14",1.1883,1.1883,1.1582,1.1883,14400.0],["1988-10-17",1.1732,1.1732,1.1582,1.1732,83200.0],["1988-10-18",1.1582,1.1732,1.1582,1.1582,22400.0],["1988-10-19",1.1582,1.1732,1.1582,1.1582,17600.0],["1988-10-20",1.1958,1.2184,1.1808,1.1958,473600.0],["1988-10-21",1.2259,1.2334,1.1883,1.2259,436800.0],["1988-10-24",1.2259,1.2259,1.1958,1.2259,169600.0],["1988-10-25",1.2785,1.2785,1.2033,1.2785,2052800.0],["1988-10-26",1.271,1.2935,1.271,1.271,257600.0],["1988-10-27",1.2935,1.2935,1.2635,1.2935,251200.0],["1988-10-28",1.2635,1.2935,1.2635,1.2635,315200.0],["1988-10-31",1.2635,1.286,1.2635,1.2635,27200.0],["1988-11-01",1.2635,1.286,1.2635,1.2635,80000.0],["1988-11-02",1.2635,1.286,1.2635,1.2635,59200.0],["1988-11-03",1.2635,1.2785,1.256,1.2635,83200.0],["1988-11-04",1.2484,1.2484,1.2484,1.2484,1600.0],["1988-11-07",1.2484,1.2484,1.2484,1.2484,16000.0],["1988-11-08",1.2334,1.2484,1.2334,1.2334,35200.0],["1988-11-09",1.2033,1.2184,1.1732,1.2033,128000.0],["1988-11-10",1.2109,1.2184,1.2109,1.2109,57600.0],["1988-11-11",1.2184,1.2184,1.1883,1.2184,57600.0],["1988-11-14",1.2184,1.2184,1.2184,1.2184,0.0],["1988-11-15",1.2184,1.2184,1.2184,1.2184,0.0],["1988-11-16",1.1883,1.1883,1.1883,1.1883,3200.0],["1988-11-17",1.1883,1.1883,1.1883,1.1883,12800.0],["1988-11-18",1.1883,1.2184,1.1883,1.1883,43200.0],["1988-11-21",1.2184,1.2184,1.2033,1.2184,46400.0],["1988-11-22",1.2033,1.2334,1.2033,1.2033,28800.0],["1988-11-23",1.2334,1.2334,1.2334,1.2334,9600.0],["1988-11-25",1.2334,1.2334,1.2334,1.2334,1600.0],["1988-11-28",1.2184,1.2184,1.2033,1.2184,4800.0],["1988-11-29",1.2334,1.2484,1.2184,1.2334,297600.0],["1988-11-30",1.2334,1.2334,1.2334,1.2334,3200.0],["1988-12-01",1.2334,1.2334,1.2334,1.2334,0.0],["1988-12-02",1.1883,1.2033,1.1732,1.1883,27200.0],["1988-12-05",1.1883,1.1883,1.1883,1.1883,0.0],["1988-12-06",1.2334,1.2334,1.2334,1.2334,3200.0],["1988-12-07",1.2334,1.2334,1.2334,1.2334,1600.0],["1988-12-08",1.2334,1.2334,1.2334,1.2334,1600.0],["1988-12-09",1.2334,1.2334,1.2334,1.2334,0.0],["1988-12-12",1.2033,1.2033,1.1883,1.2033,20800.0],["1988-12-13",1.2033,1.2033,1.2033,1.2033,0.0],["1988-12-14",1.2334,1.2334,1.2334,1.2334,6400.0],["1988-12-15",1.1883,1.1883,1.1883,1.1883,3200.0],["1988-12-16",1.2033,1.2033,1.2033,1.2033,19200.0],["1988-12-19",1.2221,1.2334,1.1883,1.2221,140800.0],["1988-12-20",1.2221,1.2221,1.2221,1.2221,0.0],["1988-12-21",1.2418,1.2418,1.2418,1.2418,8000.0],["1988-12-22",1.2115,1.2418,1.2039,1.2115,115200.0],["1988-12-23",1.2267,1.2267,1.2267,1.2267,3200.0],["1988-12-27",1.2267,1.2267,1.2267,1.2267,32000.0],["1988-12-28",1.2342,1.2342,1.2115,1.2342,59200.0],["1988-12-29",1.2115,1.2115,1.2115,1.2115,24000.0],["1988-12-30",1.257,1.257,1.257,1.257,8000.0],["1989-01-03",1.257,1.257,1.257,1.257,8000.0],["1989-01-04",1.2721,1.2721,1.2267,1.2721,595200.0],["1989-01-05",1.3478,1.3478,1.2797,1.3478,632000.0],["1989-01-06",1.31,1.3478,1.31,1.31,8000.0],["1989-01-09",1.31,1.3478,1.31,1.31,17600.0],["1989-01-10",1.3327,1.3327,1.3024,1.3327,14400.0],["1989-01-11",1.3024,1.3024,1.3024,1.3024,1600.0],["1989-01-12",1.3327,1.3327,1.3327,1.3327,8000.0],["1989-01-13",1.3327,1.3327,1.3327,1.3327,0.0],["1989-01-16",1.31,1.31,1.3024,1.31,78400.0],["1989-01-17",1.3478,1.3478,1.3327,1.3478,68800.0],["1989-01-18",1.3478,1.3478,1.31,1.3478,9600.0],["1989-01-19",1.3478,1.3478,1.31,1.3478,17600.0],["1989-01-20",1.3327,1.3478,1.3327,1.3327,32000.0],["1989-01-23",1.3365,1.3365,1.3175,1.3365,366400.0],["1989-01-24",1.3554,1.3706,1.3175,1.3554,587200.0],["1989-01-25",1.4084,1.4084,1.3478,1.4084,297600.0],["1989-01-26",1.4235,1.4538,1.4084,1.4235,65600.0],["1989-01-27",1.4387,1.4538,1.4387,1.4387,52800.0],["1989-01-30",1.4841,1.4841,1.45,1.4841,102400.0],["1989-01-31",1.469,1.5144,1.4538,1.469,43200.0],["1989-02-01",1.5144,1.5598,1.469,1.5144,342400.0],["1989-02-02",1.5144,1.5598,1.5144,1.5144,275200.0],["1989-02-03",1.5144,1.5447,1.5144,1.5144,41600.0],["1989-02-06",1.5447,1.5447,1.5144,1.5447,75200.0],["1989-02-07",1.5447,1.5447,1.5144,1.5447,283200.0],["1989-02-08",1.5296,1.5447,1.5296,1.5296,25600.0],["1989-02-09",1.5447,1.5447,1.5144,1.5447,9600.0],["1989-02-10",1.5182,1.5447,1.5144,1.5182,97600.0],["1989-02-13",1.5144,1.5296,1.4841,1.5144,318400.0],["1989-02-14",1.5144,1.5144,1.5144,1.5144,0.0],["1989-02-15",1.5144,1.5144,1.5144,1.5144,0.0],["1989-02-16",1.4841,1.4917,1.4841,1.4841,195200.0],["1989-02-17",1.4387,1.5144,1.4387,1.4387,78400.0],["1989-02-21",1.4841,1.4841,1.4387,1.4841,41600.0],["1989-02-22",1.4387,1.4841,1.4387,1.4387,216000.0],["1989-02-23",1.4538,1.4538,1.4387,1.4538,96000.0],["1989-02-24",1.4841,1.4841,1.4538,1.4841,1059200.0],["1989-02-27",1.4993,1.4993,1.469,1.4993,8000.0],["1989-02-28",1.5901,1.5901,1.4993,1.5901,158400.0],["1989-03-01",1.6355,1.6355,1.5901,1.6355,240000.0],["1989-03-02",1.5826,1.6355,1.5826,1.5826,12800.0],["1989-03-03",1.5788,1.6052,1.5712,1.5788,347200.0],["1989-03-06",1.5674,1.5901,1.5674,1.5674,3200.0],["1989-03-07",1.5674,1.5674,1.5674,1.5674,0.0],["1989-03-08",1.575,1.575,1.575,1.575,1600.0],["1989-03-09",1.575,1.5863,1.575,1.575,88000.0],["1989-03-10",1.6052,1.6052,1.575,1.6052,164800.0],["1989-03-13",1.575,1.6052,1.575,1.575,92800.0],["1989-03-14",1.575,1.575,1.575,1.575,0.0],["1989-03-15",1.6052,1.6052,1.6052,1.6052,1600.0],["1989-03-16",1.575,1.6052,1.575,1.575,4800.0],["1989-03-17",1.575,1.575,1.575,1.575,209600.0],["1989-03-20",1.6052,1.6052,1.575,1.6052,1556800.0],["1989-03-21",1.6052,1.6052,1.5901,1.6052,56000.0],["1989-03-22",1.6507,1.6961,1.6052,1.6507,552000.0],["1989-03-23",1.681,1.7264,1.681,1.681,80000.0],["1989-03-27",1.6658,1.7264,1.6658,1.6658,84800.0],["1989-03-28",1.7351,1.7351,1.6742,1.7351,129600.0],["1989-03-29",1.7351,1.7351,1.6894,1.7351,248000.0],["1989-03-30",1.6894,1.7351,1.6894,1.6894,9600.0],["1989-03-31",1.7351,1.7351,1.6894,1.7351,40000.0],["1989-04-03",1.7199,1.7199,1.6894,1.7199,84800.0],["1989-04-04",1.7351,1.7351,1.7351,1.7351,8000.0],["1989-04-05",1.7351,1.7351,1.6742,1.7351,152000.0],["1989-04-06",1.7275,1.7275,1.6742,1.7275,67200.0],["1989-04-07",1.6894,1.7351,1.6742,1.6894,150400.0],["1989-04-10",1.7351,1.7351,1.6742,1.7351,6400.0],["1989-04-11",1.6742,1.7351,1.6742,1.6742,43200.0],["1989-04-12",1.7351,1.7351,1.7351,1.7351,20800.0],["1989-04-13",1.7351,1.7351,1.7351,1.7351,0.0],["1989-04-14",1.7351,1.7351,1.6742,1.7351,835200.0],["1989-04-17",1.7503,1.7503,1.7046,1.7503,51200.0],["1989-04-18",1.7732,1.7732,1.7046,1.7732,46400.0],["1989-04-19",1.7808,1.7808,1.7351,1.7808,152000.0],["1989-04-20",1.796,1.796,1.796,1.796,19200.0],["1989-04-21",1.8112,1.8112,1.8112,1.8112,4800.0],["1989-04-24",1.8112,1.8112,1.7655,1.8112,214400.0],["1989-04-25",1.9482,1.9482,1.7655,1.9482,526400.0],["1989-04-26",1.933,1.9558,1.9177,1.933,982400.0],["1989-04-27",1.9558,1.9786,1.9177,1.9558,251200.0],["1989-04-28",1.9406,1.9786,1.9177,1.9406,224000.0],["1989-05-01",1.9482,1.9938,1.933,1.9482,83200.0],["1989-05-02",1.9482,1.9938,1.9482,1.9482,566400.0],["1989-05-03",1.9862,1.9938,1.9634,1.9862,73600.0],["1989-05-04",1.9786,1.9938,1.9634,1.9786,206400.0],["1989-05-05",1.9634,1.9862,1.9634,1.9634,377600.0],["1989-05-08",1.9786,1.9938,1.9634,1.9786,240000.0],["1989-05-09",1.9786,1.9786,1.9786,1.9786,0.0],["1989-05-10",1.9634,1.9672,1.9634,1.9634,28800.0],["1989-05-11",1.9938,1.9938,1.9482,1.9938,9600.0],["1989-05-12",1.9634,1.9938,1.9634,1.9634,35200.0],["1989-05-15",2.009,2.009,1.9634,2.009,126400.0],["1989-05-16",1.9786,1.9786,1.9786,1.9786,4800.0],["1989-05-17",1.9786,1.9786,1.9786,1.9786,11200.0],["1989-05-18",1.9786,1.9786,1.9786,1.9786,43200.0],["1989-05-19",1.9786,1.9786,1.971,1.9786,806400.0],["1989-05-22",1.9596,2.009,1.9596,1.9596,88000.0],["1989-05-23",1.9634,1.9634,1.9634,1.9634,3200.0],["1989-05-24",1.9482,1.9634,1.9482,1.9482,20800.0],["1989-05-25",1.9482,1.9482,1.9482,1.9482,22400.0],["1989-05-26",1.9938,1.9938,1.9938,1.9938,16000.0],["1989-05-30",1.9482,1.9938,1.9482,1.9482,11200.0],["1989-05-31",1.9482,1.9482,1.9482,1.9482,9600.0],["1989-06-01",1.9177,1.9634,1.9177,1.9177,116800.0],["1989-06-02",1.9177,1.9482,1.9025,1.9177,140800.0],["1989-06-05",1.9025,1.9254,1.9025,1.9025,150400.0],["1989-06-06",1.9025,1.9254,1.9025,1.9025,19200.0],["1989-06-07",1.9177,1.9177,1.9177,1.9177,32000.0],["1989-06-08",1.9025,1.9482,1.9025,1.9025,35200.0],["1989-06-09",1.8873,1.9177,1.8873,1.8873,401600.0],["1989-06-12",1.8721,1.9177,1.8721,1.8721,68800.0],["1989-06-13",1.8416,1.9025,1.8416,1.8416,382400.0],["1989-06-14",1.8568,1.8721,1.8264,1.8568,172800.0],["1989-06-15",1.8264,1.8721,1.8264,1.8264,6400.0],["1989-06-16",1.8264,1.8568,1.8264,1.8264,20800.0],["1989-06-19",1.8721,1.8721,1.8264,1.8721,6400.0],["1989-06-20",1.8264,1.834,1.8264,1.8264,44800.0],["1989-06-21",1.8264,1.8264,1.8264,1.8264,57600.0],["1989-06-22",1.8264,1.8264,1.8264,1.8264,49600.0],["1989-06-23",1.8264,1.8568,1.796,1.8264,38400.0],["1989-06-26",1.8416,1.8416,1.8112,1.8416,6400.0],["1989-06-27",1.796,1.796,1.7808,1.796,49600.0],["1989-06-28",1.8044,1.835,1.7585,1.8044,60800.0],["1989-06-29",1.7432,1.7432,1.7356,1.7432,70400.0],["1989-06-30",1.7432,1.7432,1.7126,1.7432,62400.0],["1989-07-03",1.7432,1.7432,1.7432,1.7432,0.0],["1989-07-05",1.6974,1.7126,1.6974,1.6974,521600.0],["1989-07-06",1.705,1.7356,1.6974,1.705,203200.0],["1989-07-07",1.7432,1.7432,1.6974,1.7432,25600.0],["1989-07-10",1.7126,1.7126,1.7126,1.7126,8000.0],["1989-07-11",1.7738,1.7738,1.7126,1.7738,64000.0],["1989-07-12",1.7967,1.8044,1.7891,1.7967,88000.0],["1989-07-13",1.7891,1.7891,1.7891,1.7891,3200.0],["1989-07-14",1.7891,1.7891,1.7891,1.7891,16000.0],["1989-07-17",1.7891,1.7891,1.7891,1.7891,12800.0],["1989-07-18",1.7891,1.7891,1.7891,1.7891,4800.0],["1989-07-19",1.7891,1.7891,1.7891,1.7891,0.0],["1989-07-20",1.8197,1.8197,1.7967,1.8197,96000.0],["1989-07-21",1.835,1.835,1.8044,1.835,8000.0],["1989-07-24",1.8044,1.8044,1.8044,1.8044,9600.0],["1989-07-25",1.7891,1.8121,1.7891,1.7891,508800.0],["1989-07-26",1.8044,1.8503,1.7967,1.8044,160000.0],["1989-07-27",1.8044,1.8044,1.8044,1.8044,11200.0],["1989-07-28",1.8044,1.8044,1.8044,1.8044,14400.0],["1989-07-31",1.8044,1.8044,1.8044,1.8044,12800.0],["1989-08-01",1.8121,1.835,1.8044,1.8121,801600.0],["1989-08-02",1.8044,1.8044,1.8044,1.8044,11200.0],["1989-08-03",1.8809,1.8809,1.835,1.8809,67200.0],["1989-08-04",1.8961,1.8961,1.835,1.8961,56000.0],["1989-08-07",1.9114,1.9114,1.8961,1.9114,203200.0],["1989-08-08",1.8961,1.8961,1.8809,1.8961,19200.0],["1989-08-09",1.9573,1.9573,1.8809,1.9573,289600.0],["1989-08-10",1.9267,1.9573,1.9191,1.9267,48000.0],["1989-08-11",1.9114,1.9153,1.9114,1.9114,17600.0],["1989-08-14",1.9114,1.9114,1.9114,1.9114,1600.0],["1989-08-15",1.9114,1.9114,1.9114,1.9114,8000.0],["1989-08-16",1.9114,1.9114,1.9114,1.9114,16000.0],["1989-08-17",1.9573,1.9573,1.9267,1.9573,80000.0],["1989-08-18",1.9573,1.9573,1.9573,1.9573,0.0],["1989-08-21",1.9573,1.9573,1.9573,1.9573,0.0],["1989-08-22",1.9114,1.9267,1.9114,1.9114,49600.0],["1989-08-23",1.9573,1.9573,1.942,1.9573,19200.0],["1989-08-24",1.9344,1.9573,1.9267,1.9344,67200.0],["1989-08-25",1.9267,1.9267,1.9267,1.9267,12800.0],["1989-08-28",1.9573,1.9573,1.9573,1.9573,1600.0],["1989-08-29",1.9344,1.9344,1.9267,1.9344,24000.0],["1989-08-30",1.8809,1.9114,1.8809,1.8809,72000.0],["1989-08-31",1.9114,1.9114,1.8655,1.9114,152000.0],["1989-09-01",1.9114,1.9114,1.9114,1.9114,19200.0],["1989-09-05",1.9114,1.9114,1.9114,1.9114,118400.0],["1989-09-06",1.9267,1.942,1.8961,1.9267,428800.0],["1989-09-07",1.9573,1.9573,1.9114,1.9573,99200.0],["1989-09-08",1.9612,1.9612,1.9573,1.9612,184000.0],["1989-09-11",1.9726,1.9764,1.965,1.9726,347200.0],["1989-09-12",1.9573,1.9573,1.9573,1.9573,6400.0],["1989-09-13",1.965,1.9879,1.9573,1.965,43200.0],["1989-09-14",1.9726,1.9726,1.9726,1.9726,12800.0],["1989-09-15",2.0032,2.0032,1.9726,2.0032,908800.0],["1989-09-18",2.0338,2.0338,2.0185,2.0338,96000.0],["1989-09-19",2.049,2.049,2.007,2.049,27200.0],["1989-09-20",2.049,2.049,2.049,2.049,0.0],["1989-09-21",2.0873,2.0873,2.049,2.0873,49600.0],["1989-09-22",2.1102,2.1102,2.0644,2.1102,100800.0],["1989-09-25",2.0796,2.1179,2.0796,2.0796,19200.0],["1989-09-26",2.1179,2.1179,2.1179,2.1179,1600.0],["1989-09-27",2.1033,2.1033,2.0726,2.1033,76800.0],["1989-09-28",2.0726,2.0726,2.0726,2.0726,25600.0],["1989-09-29",2.0726,2.0726,2.0726,2.0726,1600.0],["1989-10-02",2.1186,2.1186,2.0726,2.1186,8000.0],["1989-10-03",2.1033,2.1186,2.0726,2.1033,62400.0],["1989-10-04",2.0956,2.0956,2.0726,2.0956,1312000.0],["1989-10-05",2.0956,2.0956,2.0956,2.0956,0.0],["1989-10-06",2.0956,2.0956,2.0726,2.0956,1932800.0],["1989-10-09",2.0956,2.0956,2.0956,2.0956,0.0],["1989-10-10",2.1186,2.1186,2.1186,2.1186,3200.0],["1989-10-11",2.0956,2.134,2.0879,2.0956,104000.0],["1989-10-12",2.0956,2.0956,2.0956,2.0956,48000.0],["1989-10-13",2.0726,2.1033,2.0726,2.0726,113600.0],["1989-10-16",2.0265,2.0419,1.9805,2.0265,81600.0],["1989-10-17",1.9958,2.0265,1.9958,1.9958,24000.0],["1989-10-18",1.9958,1.9958,1.9958,1.9958,35200.0],["1989-10-19",1.9958,2.0112,1.9958,1.9958,48000.0],["1989-10-20",1.9958,2.0419,1.9958,1.9958,33600.0],["1989-10-23",1.9958,1.9958,1.9958,1.9958,52800.0],["1989-10-24",1.9651,1.9805,1.9651,1.9651,27200.0],["1989-10-25",1.9651,1.9651,1.9651,1.9651,3200.0],["1989-10-26",1.9651,1.9651,1.9651,1.9651,27200.0],["1989-10-27",1.9651,1.9651,1.9651,1.9651,0.0],["1989-10-30",1.9498,1.9651,1.9498,1.9498,46400.0],["1989-10-31",1.9498,1.9498,1.9498,1.9498,0.0],["1989-11-01",1.9805,1.9958,1.9651,1.9805,16000.0],["1989-11-02",1.9805,1.9805,1.9498,1.9805,9600.0],["1989-11-03",1.9498,1.9498,1.9498,1.9498,9600.0],["1989-11-06",1.9498,1.9498,1.9498,1.9498,22400.0],["1989-11-07",1.9805,1.9805,1.9805,1.9805,4800.0],["1989-11-08",1.9498,1.9805,1.9498,1.9498,70400.0],["1989-11-09",1.9498,1.9498,1.9498,1.9498,0.0],["1989-11-10",1.9267,1.9805,1.9191,1.9267,208000.0],["1989-11-13",1.9191,1.9498,1.9191,1.9191,6400.0],["1989-11-14",1.9191,1.9191,1.9191,1.9191,20800.0],["1989-11-15",1.9191,1.9191,1.9037,1.9191,97600.0],["1989-11-16",1.9344,1.9344,1.9037,1.9344,40000.0],["1989-11-17",1.9037,1.9037,1.9037,1.9037,43200.0],["1989-11-20",1.9037,1.9037,1.9037,1.9037,3200.0],["1989-11-21",1.9037,1.9344,1.9037,1.9037,11200.0],["1989-11-22",1.9037,1.9344,1.9037,1.9037,6400.0],["1989-11-24",1.9037,1.9037,1.9037,1.9037,0.0],["1989-11-27",1.873,1.9267,1.873,1.873,51200.0],["1989-11-28",1.8116,1.873,1.7962,1.8116,228800.0],["1989-11-29",1.7962,1.8116,1.7962,1.7962,43200.0],["1989-11-30",1.827,1.827,1.7809,1.827,105600.0],["1989-12-01",1.7655,1.7655,1.7655,1.7655,3200.0],["1989-12-04",1.7502,1.7655,1.7502,1.7502,25600.0],["1989-12-05",1.8116,1.8116,1.7502,1.8116,24000.0],["1989-12-06",1.8116,1.8116,1.7502,1.8116,6400.0],["1989-12-07",1.7502,1.7502,1.7502,1.7502,8000.0],["1989-12-08",1.7502,1.7502,1.7502,1.7502,32000.0],["1989-12-11",1.6427,1.7348,1.6427,1.6427,249600.0],["1989-12-12",1.6888,1.6888,1.6427,1.6888,406400.0],["1989-12-13",1.6888,1.6888,1.6427,1.6888,38400.0],["1989-12-14",1.6581,1.7041,1.6581,1.6581,121600.0],["1989-12-15",1.6504,1.658,1.6504,1.6504,123200.0],["1989-12-18",1.6427,1.6427,1.6427,1.6427,36800.0],["1989-12-19",1.6427,1.6427,1.6427,1.6427,16000.0],["1989-12-20",1.6888,1.6888,1.6427,1.6888,228800.0],["1989-12-21",1.6972,1.6972,1.6972,1.6972,16000.0],["1989-12-22",1.6972,1.6972,1.6972,1.6972,0.0],["1989-12-26",1.6972,1.6972,1.6972,1.6972,0.0],["1989-12-27",1.6972,1.6972,1.6972,1.6972,0.0],["1989-12-28",1.6124,1.6355,1.6047,1.6124,52800.0],["1989-12-29",1.6355,1.6355,1.6047,1.6355,94400.0],["1990-01-02",1.6355,1.6355,1.6047,1.6355,8000.0],["1990-01-03",1.6047,1.6047,1.6047,1.6047,1600.0],["1990-01-04",1.651,1.651,1.651,1.651,1600.0],["1990-01-05",1.6047,1.6047,1.6047,1.6047,1600.0],["1990-01-08",1.651,1.651,1.6047,1.651,108800.0],["1990-01-09",1.6047,1.651,1.6047,1.6047,3200.0],["1990-01-10",1.6471,1.651,1.6201,1.6471,43200.0],["1990-01-11",1.6201,1.6201,1.6201,1.6201,4800.0],["1990-01-12",1.6201,1.6201,1.6201,1.6201,158400.0],["1990-01-15",1.651,1.651,1.6201,1.651,17600.0],["1990-01-16",1.6047,1.651,1.6047,1.6047,25600.0],["1990-01-17",1.651,1.651,1.6047,1.651,16000.0],["1990-01-18",1.6047,1.651,1.6047,1.6047,115200.0],["1990-01-19",1.6047,1.6047,1.6047,1.6047,24000.0],["1990-01-22",1.6047,1.6047,1.6047,1.6047,4800.0],["1990-01-23",1.6047,1.6047,1.6047,1.6047,83200.0],["1990-01-24",1.5121,1.5738,1.5121,1.5121,92800.0],["1990-01-25",1.5121,1.5121,1.5121,1.5121,22400.0],["1990-01-26",1.5738,1.5738,1.5121,1.5738,97600.0],["1990-01-29",1.5121,1.5121,1.5121,1.5121,1600.0],["1990-01-30",1.5121,1.5121,1.5121,1.5121,20800.0],["1990-01-31",1.5121,1.5121,1.5121,1.5121,8000.0],["1990-02-01",1.4195,1.5121,1.4195,1.4195,107200.0],["1990-02-02",1.3424,1.4195,1.3424,1.3424,72000.0],["1990-02-05",1.1726,1.2961,1.1726,1.1726,72000.0],["1990-02-06",1.2498,1.2498,1.1726,1.2498,787200.0],["1990-02-07",1.1958,1.219,1.1958,1.1958,8000.0],["1990-02-08",1.2498,1.2498,1.1958,1.2498,3200.0],["1990-02-09",1.2035,1.2498,1.2035,1.2035,11200.0],["1990-02-12",1.2035,1.2035,1.2035,1.2035,0.0],["1990-02-13",1.2151,1.2151,1.1958,1.2151,252800.0],["1990-02-14",1.2035,1.2498,1.2035,1.2035,249600.0],["1990-02-15",1.3578,1.3578,1.2961,1.3578,57600.0],["1990-02-16",1.4041,1.4041,1.3578,1.4041,9600.0],["1990-02-20",1.4041,1.4041,1.3578,1.4041,19200.0],["1990-02-21",1.3269,1.3424,1.3269,1.3269,16000.0],["1990-02-22",1.3269,1.3269,1.3269,1.3269,4800.0],["1990-02-23",1.273,1.273,1.2344,1.273,24000.0],["1990-02-26",1.2113,1.2344,1.2113,1.2113,9600.0],["1990-02-27",1.2652,1.2652,1.2267,1.2652,163200.0],["1990-02-28",1.2498,1.2498,1.2498,1.2498,8000.0],["1990-03-01",1.2344,1.2652,1.2344,1.2344,20800.0],["1990-03-02",1.2344,1.2807,1.2344,1.2344,4800.0],["1990-03-05",1.2807,1.2807,1.2344,1.2807,11200.0],["1990-03-06",1.2344,1.2807,1.2344,1.2344,25600.0],["1990-03-07",1.2344,1.2344,1.2344,1.2344,0.0],["1990-03-08",1.2652,1.2652,1.2575,1.2652,152000.0],["1990-03-09",1.2652,1.2652,1.2652,1.2652,16000.0],["1990-03-12",1.2652,1.2652,1.2652,1.2652,0.0],["1990-03-13",1.1726,1.2344,1.1726,1.1726,171200.0],["1990-03-14",1.1881,1.219,1.1726,1.1881,169600.0],["1990-03-15",1.219,1.219,1.1881,1.219,75200.0],["1990-03-16",1.219,1.219,1.1881,1.219,198400.0],["1990-03-19",1.219,1.219,1.219,1.219,41600.0],["1990-03-20",1.219,1.219,1.2113,1.219,9600.0],["1990-03-21",1.1881,1.1881,1.1881,1.1881,1600.0],["1990-03-22",1.219,1.219,1.1881,1.219,40000.0],["1990-03-23",1.219,1.219,1.1881,1.219,48000.0],["1990-03-26",1.219,1.219,1.219,1.219,1600.0],["1990-03-27",1.2035,1.219,1.1881,1.2035,20800.0],["1990-03-28",1.2276,1.2276,1.2082,1.2276,83200.0],["1990-03-29",1.2276,1.2276,1.1965,1.2276,88000.0],["1990-03-30",1.2121,1.2199,1.1965,1.2121,140800.0],["1990-04-02",1.2276,1.2276,1.1965,1.2276,24000.0],["1990-04-03",1.2276,1.2276,1.1965,1.2276,176000.0],["1990-04-04",1.2276,1.2276,1.2121,1.2276,73600.0],["1990-04-05",1.2199,1.2276,1.2199,1.2199,38400.0],["1990-04-06",1.2199,1.2199,1.2199,1.2199,0.0],["1990-04-09",1.2121,1.2276,1.2121,1.2121,64000.0],["1990-04-10",1.2121,1.2121,1.2121,1.2121,25600.0],["1990-04-11",1.2121,1.2276,1.2121,1.2121,28800.0],["1990-04-12",1.2276,1.2276,1.2121,1.2276,30400.0],["1990-04-16",1.2121,1.2276,1.2121,1.2121,52800.0],["1990-04-17",1.2121,1.2276,1.2121,1.2121,43200.0],["1990-04-18",1.2121,1.2276,1.2121,1.2121,99200.0],["1990-04-19",1.2121,1.2121,1.2121,1.2121,0.0],["1990-04-20",1.2121,1.2121,1.2121,1.2121,1600.0],["1990-04-23",1.2121,1.2121,1.2121,1.2121,14400.0],["1990-04-24",1.2121,1.2121,1.2121,1.2121,16000.0],["1990-04-25",1.2121,1.2121,1.2121,1.2121,0.0],["1990-04-26",1.2121,1.2121,1.2121,1.2121,0.0],["1990-04-27",1.2121,1.2121,1.2121,1.2121,16000.0],["1990-04-30",1.2276,1.2276,1.2121,1.2276,3200.0],["1990-05-01",1.2121,1.2121,1.2121,1.2121,16000.0],["1990-05-02",1.2121,1.2121,1.2121,1.2121,4800.0],["1990-05-03",1.2276,1.2276,1.2199,1.2276,164800.0],["1990-05-04",1.2276,1.2276,1.2276,1.2276,3200.0],["1990-05-07",1.2898,1.2898,1.2431,1.2898,41600.0],["1990-05-08",1.2898,1.2898,1.2898,1.2898,3200.0],["1990-05-09",1.2898,1.2898,1.2626,1.2898,49600.0],["1990-05-10",1.2742,1.2898,1.2665,1.2742,80000.0],["1990-05-11",1.2742,1.2742,1.2742,1.2742,0.0],["1990-05-14",1.2587,1.2898,1.2587,1.2587,6400.0],["1990-05-15",1.2587,1.2587,1.2587,1.2587,0.0],["1990-05-16",1.2587,1.2587,1.2587,1.2587,0.0],["1990-05-17",1.2898,1.2898,1.2898,1.2898,8000.0],["1990-05-18",1.2898,1.2898,1.2587,1.2898,366400.0],["1990-05-21",1.2898,1.2898,1.282,1.2898,116800.0],["1990-05-22",1.2742,1.3131,1.2742,1.2742,171200.0],["1990-05-23",1.3209,1.3209,1.3053,1.3209,65600.0],["1990-05-24",1.2898,1.2898,1.2898,1.2898,1600.0],["1990-05-25",1.3364,1.3364,1.3247,1.3247,28800.0],["1990-05-29",1.3364,1.3364,1.3286,1.3364,212800.0],["1990-05-30",1.4762,1.4762,1.3364,1.4762,129600.0],["1990-05-31",1.4762,1.4762,1.4452,1.4762,16000.0],["1990-06-01",1.4762,1.4762,1.4452,1.4762,24000.0],["1990-06-04",1.5073,1.5073,1.5073,1.5073,1600.0],["1990-06-05",1.4918,1.4918,1.4918,1.4918,3200.0],["1990-06-06",1.4918,1.4918,1.4918,1.4918,4800.0],["1990-06-07",1.4918,1.4918,1.4918,1.4918,0.0],["1990-06-08",1.4918,1.4918,1.4918,1.4918,28800.0],["1990-06-11",1.4918,1.4918,1.4918,1.4918,6400.0],["1990-06-12",1.4918,1.4918,1.4918,1.4918,0.0],["1990-06-13",1.4918,1.4918,1.4918,1.4918,0.0],["1990-06-14",1.4918,1.4918,1.4918,1.4918,3200.0],["1990-06-15",1.4762,1.4918,1.4762,1.4762,32000.0],["1990-06-18",1.4762,1.4762,1.4762,1.4762,0.0],["1990-06-19",1.4452,1.4452,1.4452,1.4452,9600.0],["1990-06-20",1.4452,1.4452,1.4452,1.4452,4800.0],["1990-06-21",1.4452,1.4918,1.4452,1.4452,32000.0],["1990-06-22",1.4296,1.4918,1.4296,1.4296,113600.0],["1990-06-25",1.4452,1.4452,1.4452,1.4452,4800.0],["1990-06-26",1.3985,1.4141,1.3985,1.3985,28800.0],["1990-06-27",1.3519,1.3597,1.3519,1.3519,11200.0],["1990-06-28",1.3605,1.3605,1.3605,1.3605,19200.0],["1990-06-29",1.4231,1.4231,1.4231,1.4231,8000.0],["1990-07-02",1.4231,1.4231,1.4231,1.4231,1600.0],["1990-07-03",1.4231,1.4231,1.4231,1.4231,0.0],["1990-07-05",1.3605,1.3762,1.3605,1.3605,24000.0],["1990-07-06",1.3449,1.3449,1.3449,1.3449,1600.0],["1990-07-09",1.4074,1.4074,1.3449,1.4074,12800.0],["1990-07-10",1.3449,1.3449,1.3449,1.3449,17600.0],["1990-07-11",1.3449,1.3449,1.3449,1.3449,0.0],["1990-07-12",1.3449,1.3449,1.3449,1.3449,0.0],["1990-07-13",1.3449,1.3449,1.3449,1.3449,0.0],["1990-07-16",1.3449,1.3449,1.3449,1.3449,0.0],["1990-07-17",1.3449,1.3449,1.3449,1.3449,1600.0],["1990-07-18",1.3449,1.3449,1.3449,1.3449,8000.0],["1990-07-19",1.3449,1.3449,1.3449,1.3449,9600.0],["1990-07-20",1.3449,1.3449,1.3449,1.3449,0.0],["1990-07-23",1.3293,1.3449,1.3293,1.3293,36800.0],["1990-07-24",1.3136,1.3136,1.3136,1.3136,3200.0],["1990-07-25",1.3136,1.3136,1.3136,1.3136,11200.0],["1990-07-26",1.3136,1.3136,1.3136,1.3136,14400.0],["1990-07-27",1.3136,1.3136,1.3136,1.3136,4800.0],["1990-07-30",1.3136,1.3136,1.298,1.3136,27200.0],["1990-07-31",1.3136,1.3293,1.3058,1.3136,206400.0],["1990-08-01",1.3136,1.3136,1.3136,1.3136,0.0],["1990-08-02",1.298,1.3136,1.298,1.298,83200.0],["1990-08-03",1.251,1.298,1.251,1.251,64000.0],["1990-08-06",1.1885,1.251,1.1885,1.1885,35200.0],["1990-08-07",1.1964,1.2198,1.1885,1.1964,70400.0],["1990-08-08",1.2198,1.2198,1.2198,1.2198,28800.0],["1990-08-09",1.2198,1.2198,1.2198,1.2198,0.0],["1990-08-10",1.2198,1.2198,1.2042,1.2198,33600.0],["1990-08-13",1.1885,1.1885,1.1885,1.1885,1600.0],["1990-08-14",1.1885,1.2042,1.1885,1.1885,19200.0],["1990-08-15",1.2042,1.2198,1.1885,1.2042,94400.0],["1990-08-16",1.1572,1.1964,1.1572,1.1572,169600.0],["1990-08-17",1.1416,1.1416,1.1259,1.1416,83200.0],["1990-08-20",1.1259,1.1259,1.1259,1.1259,6400.0],["1990-08-21",1.0634,1.1259,1.0634,1.0634,75200.0],["1990-08-22",1.0634,1.0634,0.9852,0.9852,70400.0],["1990-08-23",0.907,0.9696,0.907,0.907,72000.0],["1990-08-24",0.9383,0.9383,0.907,0.9383,46400.0],["1990-08-27",1.0478,1.0478,0.9383,1.0478,123200.0],["1990-08-28",1.1416,1.1416,1.0791,1.1416,54400.0],["1990-08-29",1.0947,1.0947,1.0947,1.0947,3200.0],["1990-08-30",1.0947,1.0947,1.0947,1.0947,24000.0],["1990-08-31",1.0947,1.0947,1.0947,1.0947,0.0],["1990-09-04",1.0947,1.0947,1.0947,1.0947,16000.0],["1990-09-05",1.0947,1.0947,1.0947,1.0947,19200.0],["1990-09-06",1.0947,1.0947,1.0947,1.0947,1600.0],["1990-09-07",1.1181,1.1416,1.1181,1.1181,64000.0],["1990-09-10",1.1259,1.1259,1.1181,1.1259,65600.0],["1990-09-11",1.1259,1.1259,1.0947,1.1259,11200.0],["1990-09-12",1.0947,1.1259,1.0947,1.0947,73600.0],["1990-09-13",1.0791,1.1259,1.0791,1.0791,126400.0],["1990-09-14",1.0634,1.0947,1.0634,1.0634,30400.0],["1990-09-17",1.0478,1.0634,1.0478,1.0478,19200.0],["1990-09-18",1.0321,1.0478,1.0321,1.0321,43200.0],["1990-09-19",1.0008,1.0791,1.0008,1.0008,142400.0],["1990-09-20",1.0243,1.0243,1.0243,1.0243,16000.0],["1990-09-21",0.9696,1.0008,0.9696,0.9696,35200.0],["1990-09-24",0.907,0.9383,0.907,0.907,14400.0],["1990-09-25",0.9383,0.9383,0.907,0.9383,72000.0],["1990-09-26",0.907,0.9383,0.8992,0.907,56000.0],["1990-09-27",0.9157,0.9157,0.8841,0.9157,9600.0],["1990-09-28",0.9315,0.9315,0.8841,0.9315,1254400.0],["1990-10-01",0.9473,0.9473,0.8999,0.8999,57600.0],["1990-10-02",0.9157,0.9157,0.8999,0.9157,19200.0],["1990-10-03",0.9157,0.9315,0.8999,0.9157,134400.0],["1990-10-04",0.9157,0.9157,0.9157,0.9157,91200.0],["1990-10-05",0.9157,0.9157,0.8999,0.8999,486400.0],["1990-10-08",0.8999,0.8999,0.8999,0.8999,0.0],["1990-10-09",0.8921,0.9078,0.8921,0.8921,107200.0],["1990-10-10",0.8841,0.8841,0.8841,0.8841,20800.0],["1990-10-11",0.8841,0.8841,0.8841,0.8841,3200.0],["1990-10-12",0.8841,0.8841,0.8841,0.8841,0.0],["1990-10-15",0.9078,0.9078,0.8841,0.9078,32000.0],["1990-10-16",0.8999,0.8999,0.8684,0.8684,32000.0],["1990-10-17",0.8841,0.8841,0.8684,0.8684,257600.0],["1990-10-18",0.8525,0.8841,0.8525,0.8525,102400.0],["1990-10-19",0.8525,0.8841,0.8525,0.8525,20800.0],["1990-10-22",0.8525,0.8525,0.8525,0.8525,0.0],["1990-10-23",0.8525,0.8525,0.8525,0.8525,11200.0],["1990-10-24",0.8525,0.8999,0.8525,0.8525,14400.0],["1990-10-25",0.8525,0.8525,0.8525,0.8525,4800.0],["1990-10-26",0.8525,0.8684,0.8525,0.8525,99200.0],["1990-10-29",0.8525,0.8605,0.8525,0.8525,457600.0],["1990-10-30",0.8525,0.8525,0.8525,0.8525,1600.0],["1990-10-31",0.8525,0.8525,0.8525,0.8525,14400.0],["1990-11-01",0.8525,0.8841,0.8525,0.8525,168000.0],["1990-11-02",0.8841,0.8841,0.8841,0.8841,14400.0],["1990-11-05",0.8525,0.8525,0.8525,0.8525,3200.0],["1990-11-06",0.8525,0.8525,0.8525,0.8525,0.0],["1990-11-07",0.8684,0.8684,0.8525,0.8684,12800.0],["1990-11-08",0.8525,0.8525,0.8525,0.8525,1600.0],["1990-11-09",0.8525,0.8525,0.8525,0.8525,3200.0],["1990-11-12",0.8525,0.8841,0.8525,0.8525,43200.0],["1990-11-13",0.8644,0.8644,0.8525,0.8644,171200.0],["1990-11-14",0.8565,0.8841,0.8525,0.8565,84800.0],["1990-11-15",0.8644,0.8684,0.8605,0.8644,99200.0],["1990-11-16",0.8447,0.8525,0.821,0.8447,84800.0],["1990-11-19",0.821,0.821,0.821,0.821,6400.0],["1990-11-20",0.821,0.821,0.821,0.821,0.0],["1990-11-21",0.8684,0.8684,0.821,0.8684,41600.0],["1990-11-23",0.8684,0.8684,0.8684,0.8684,0.0],["1990-11-26",0.821,0.821,0.821,0.821,3200.0],["1990-11-27",0.817,0.821,0.817,0.817,321600.0],["1990-11-28",0.8525,0.8525,0.821,0.8525,41600.0],["1990-11-29",0.821,0.821,0.821,0.821,1600.0],["1990-11-30",0.821,0.8525,0.821,0.821,8000.0],["1990-12-03",0.821,0.8525,0.821,0.821,72000.0],["1990-12-04",0.8447,0.8525,0.8447,0.8447,275200.0],["1990-12-05",0.8289,0.8289,0.8289,0.8289,1600.0],["1990-12-06",0.8289,0.8684,0.8289,0.8289,16000.0],["1990-12-07",0.8605,0.8684,0.8565,0.8605,89600.0],["1990-12-10",0.8684,0.8684,0.8684,0.8684,20800.0],["1990-12-11",0.8999,0.8999,0.8368,0.8999,116800.0],["1990-12-12",0.8999,0.8999,0.8999,0.8999,11200.0],["1990-12-13",0.9473,0.9473,0.8999,0.9473,17600.0],["1990-12-14",0.9473,0.9473,0.9473,0.9473,1600.0],["1990-12-17",0.9473,0.9473,0.9157,0.9473,92800.0],["1990-12-18",0.9473,0.9473,0.9473,0.9473,51200.0],["1990-12-19",0.9473,0.9631,0.9473,0.9473,27200.0],["1990-12-20",0.9789,0.9789,0.971,0.9789,256000.0],["1990-12-21",0.9239,1.0036,0.9239,0.9239,158400.0],["1990-12-24",0.9478,0.9478,0.9239,0.9478,22400.0],["1990-12-26",0.9239,0.9478,0.9239,0.9239,64000.0],["1990-12-27",0.9239,0.9717,0.9239,0.9239,140800.0],["1990-12-28",0.9399,0.9399,0.9239,0.9399,48000.0],["1990-12-31",0.9558,0.9558,0.9239,0.9558,27200.0],["1991-01-02",0.9558,0.9558,0.9558,0.9558,0.0],["1991-01-03",0.9239,0.9558,0.908,0.9239,147200.0],["1991-01-04",0.9239,0.9717,0.9239,0.9239,17600.0],["1991-01-07",0.9478,0.9478,0.9478,0.9478,4800.0],["1991-01-08",0.9239,0.9239,0.9159,0.9239,958400.0],["1991-01-09",0.9319,0.9319,0.908,0.908,185600.0],["1991-01-10",0.908,0.908,0.908,0.908,0.0],["1991-01-11",0.908,0.908,0.908,0.908,32000.0],["1991-01-14",0.908,0.908,0.908,0.908,1600.0],["1991-01-15",0.908,0.908,0.908,0.908,1600.0],["1991-01-16",0.9319,0.9319,0.9319,0.9319,16000.0],["1991-01-17",0.9239,0.9239,0.9239,0.9239,16000.0],["1991-01-18",0.9239,0.9558,0.9239,0.9239,3200.0],["1991-01-21",0.908,0.908,0.908,0.908,1600.0],["1991-01-22",0.9399,0.9399,0.9399,0.9399,25600.0],["1991-01-23",0.9399,0.9399,0.9399,0.9399,0.0],["1991-01-24",0.9399,0.9399,0.9399,0.9399,0.0],["1991-01-25",0.9399,0.9399,0.9399,0.9399,0.0],["1991-01-28",0.9399,0.9399,0.9399,0.9399,0.0],["1991-01-29",0.9399,0.9399,0.9399,0.9399,0.0],["1991-01-30",0.9558,0.9558,0.9558,0.9558,1600.0],["1991-01-31",0.9558,0.9558,0.9239,0.9558,43200.0],["1991-02-01",0.9239,0.9558,0.9239,0.9239,164800.0],["1991-02-04",0.9239,0.9638,0.9239,0.9239,249600.0],["1991-02-05",0.9478,0.9478,0.9239,0.9478,208000.0],["1991-02-06",0.9558,0.9558,0.9399,0.9558,236800.0],["1991-02-07",0.9717,0.9717,0.9638,0.9717,140800.0],["1991-02-08",0.9876,0.9876,0.9399,0.9399,25600.0],["1991-02-11",0.9876,1.0036,0.9558,0.9876,84800.0],["1991-02-12",0.9836,1.0036,0.9558,0.9836,204800.0],["1991-02-13",0.9558,0.9876,0.9558,0.9558,38400.0],["1991-02-14",0.9956,1.0036,0.9956,0.9956,145600.0],["1991-02-15",1.0036,1.0036,0.9717,0.9717,89600.0],["1991-02-19",1.0036,1.0036,0.9558,1.0036,11200.0],["1991-02-20",0.9558,1.0036,0.9558,0.9558,24000.0],["1991-02-21",0.9558,0.9558,0.9558,0.9558,0.0],["1991-02-22",1.0036,1.0036,1.0036,1.0036,8000.0],["1991-02-25",0.9996,1.0036,0.9876,0.9996,235200.0],["1991-02-26",1.0036,1.0036,1.0036,1.0036,3200.0],["1991-02-27",1.0036,1.0036,1.0036,1.0036,1600.0],["1991-02-28",1.0036,1.0036,0.9876,1.0036,1019200.0],["1991-03-01",1.0036,1.0036,0.9558,1.0036,16000.0],["1991-03-04",1.0036,1.0036,0.9558,1.0036,86400.0],["1991-03-05",0.9876,1.0036,0.9876,0.9876,368000.0],["1991-03-06",0.9876,1.0036,0.9717,0.9876,68800.0],["1991-03-07",1.0036,1.0036,1.0036,1.0036,16000.0],["1991-03-08",1.0036,1.0036,0.9876,1.0036,17600.0],["1991-03-11",1.0195,1.0195,0.9876,1.0195,350400.0],["1991-03-12",1.0195,1.0195,0.9876,1.0195,144000.0],["1991-03-13",1.0036,1.0036,0.9876,1.0036,1928000.0],["1991-03-14",1.0673,1.0673,1.0036,1.0036,56000.0],["1991-03-15",1.0036,1.0036,1.0036,1.0036,0.0],["1991-03-18",1.0195,1.0195,1.0195,1.0195,59200.0],["1991-03-19",1.0513,1.0513,1.0195,1.0513,24000.0],["1991-03-20",1.0275,1.0513,1.0195,1.0275,123200.0],["1991-03-21",1.0235,1.0354,1.0235,1.0235,432000.0],["1991-03-22",1.0354,1.0354,1.0036,1.0354,4800.0],["1991-03-25",1.0195,1.0354,1.0195,1.0195,712000.0],["1991-03-26",1.0354,1.0354,1.0354,1.0354,3200.0],["1991-03-27",1.0282,1.0603,1.0282,1.0282,174400.0],["1991-03-28",1.0603,1.0603,1.0443,1.0603,108800.0],["1991-04-01",1.0724,1.0764,1.0443,1.0724,638400.0],["1991-04-02",1.1166,1.1407,1.0844,1.1166,889600.0],["1991-04-03",1.1567,1.1567,1.1246,1.1567,41600.0],["1991-04-04",1.1567,1.1567,1.1085,1.1567,49600.0],["1991-04-05",1.1567,1.1567,1.1567,1.1567,4800.0],["1991-04-08",1.1407,1.1407,1.1326,1.1407,11200.0],["1991-04-09",1.0924,1.0924,1.0924,1.0924,14400.0],["1991-04-10",1.0924,1.1246,1.0924,1.0924,102400.0],["1991-04-11",1.1085,1.1085,1.0924,1.1085,83200.0],["1991-04-12",1.1728,1.1728,1.1246,1.1728,723200.0],["1991-04-15",1.1407,1.1728,1.1407,1.1407,12800.0],["1991-04-16",1.1407,1.1728,1.1407,1.1407,12800.0],["1991-04-17",1.1407,1.1888,1.1407,1.1407,193600.0],["1991-04-18",1.1407,1.1407,1.1407,1.1407,12800.0],["1991-04-19",1.1808,1.1808,1.1567,1.1808,648000.0],["1991-04-22",1.1888,1.1888,1.1888,1.1888,1600.0],["1991-04-23",1.1246,1.1246,1.1246,1.1246,6400.0],["1991-04-24",1.1888,1.1888,1.1407,1.1888,4800.0],["1991-04-25",1.1888,1.1888,1.1888,1.1888,0.0],["1991-04-26",1.1407,1.1407,1.1407,1.1407,1600.0],["1991-04-29",1.1808,1.1808,1.1246,1.1808,14400.0],["1991-04-30",1.1567,1.1608,1.1567,1.1567,137600.0],["1991-05-01",1.1407,1.1648,1.1407,1.1407,44800.0],["1991-05-02",1.1326,1.1326,1.1246,1.1326,1619200.0],["1991-05-03",1.1326,1.1326,1.1326,1.1326,0.0],["1991-05-06",1.1888,1.1888,1.1567,1.1888,38400.0],["1991-05-07",1.1567,1.1688,1.1567,1.1567,132800.0],["1991-05-08",1.1808,1.1808,1.1728,1.1808,320000.0],["1991-05-09",1.1567,1.1567,1.1567,1.1567,4800.0],["1991-05-10",1.1728,1.1728,1.1567,1.1728,14400.0],["1991-05-13",1.1728,1.1728,1.1728,1.1728,0.0],["1991-05-14",1.1407,1.1567,1.1407,1.1407,140800.0],["1991-05-15",1.1407,1.1487,1.1246,1.1407,931200.0],["1991-05-16",1.1407,1.1728,1.1407,1.1407,44800.0],["1991-05-17",1.1567,1.1567,1.1567,1.1567,8000.0],["1991-05-20",1.1567,1.1888,1.1567,1.1567,121600.0],["1991-05-21",1.1888,1.1888,1.1728,1.1888,46400.0],["1991-05-22",1.1888,1.1888,1.1888,1.1888,3200.0],["1991-05-23",1.1888,1.1888,1.1567,1.1888,33600.0],["1991-05-24",1.1888,1.1888,1.1888,1.1888,0.0],["1991-05-28",1.1567,1.1567,1.1567,1.1567,4800.0],["1991-05-29",1.1567,1.1567,1.1567,1.1567,0.0],["1991-05-30",1.1888,1.1888,1.1888,1.1888,1600.0],["1991-05-31",1.1888,1.1888,1.1567,1.1888,20800.0],["1991-06-03",1.1567,1.1888,1.1567,1.1567,12800.0],["1991-06-04",1.1888,1.1888,1.1567,1.1888,43200.0],["1991-06-05",1.1728,1.1728,1.1728,1.1728,9600.0],["1991-06-06",1.1688,1.1688,1.1688,1.1688,76800.0],["1991-06-07",1.1688,1.1688,1.1688,1.1688,0.0],["1991-06-10",1.1567,1.1567,1.1567,1.1567,36800.0],["1991-06-11",1.1888,1.1888,1.1567,1.1888,12800.0],["1991-06-12",1.1567,1.1567,1.1567,1.1567,3200.0],["1991-06-13",1.1567,1.1567,1.1567,1.1567,0.0],["1991-06-14",1.1567,1.1888,1.1166,1.1567,318400.0],["1991-06-17",1.1567,1.1567,1.1527,1.1567,382400.0],["1991-06-18",1.1567,1.1567,1.1567,1.1567,19200.0],["1991-06-19",1.1888,1.1888,1.1888,1.1888,3200.0],["1991-06-20",1.1567,1.1567,1.1567,1.1567,40000.0],["1991-06-21",1.1567,1.1567,1.1567,1.1567,0.0],["1991-06-24",1.1648,1.1648,1.1608,1.1648,128000.0],["1991-06-25",1.1688,1.1888,1.1648,1.1688,337600.0],["1991-06-26",1.2129,1.2129,1.1888,1.2129,43200.0],["1991-06-27",1.1888,1.1888,1.1888,1.1888,3200.0],["1991-06-28",1.1977,1.1977,1.1977,1.1977,36800.0],["1991-07-01",1.2787,1.2787,1.1816,1.2787,182400.0],["1991-07-02",1.2787,1.2787,1.2787,1.2787,1600.0],["1991-07-03",1.1168,1.303,1.1168,1.1168,10067200.0],["1991-07-05",1.0926,1.133,1.0683,1.0926,193600.0],["1991-07-08",1.1492,1.1492,1.1168,1.1492,228800.0],["1991-07-09",1.1735,1.1735,1.1411,1.1735,139200.0],["1991-07-10",1.1816,1.1816,1.1816,1.1816,1600.0],["1991-07-11",1.133,1.1816,1.133,1.133,104000.0],["1991-07-12",1.1775,1.1816,1.133,1.1775,96000.0],["1991-07-15",1.133,1.1816,1.133,1.133,553600.0],["1991-07-16",1.1654,1.1977,1.1492,1.1654,38400.0],["1991-07-17",1.214,1.214,1.1654,1.214,244800.0],["1991-07-18",1.1897,1.1897,1.1897,1.1897,8000.0],["1991-07-19",1.1897,1.1897,1.1897,1.1897,0.0],["1991-07-22",1.1897,1.1897,1.1654,1.1897,24000.0],["1991-07-23",1.1654,1.214,1.1654,1.1654,16000.0],["1991-07-24",1.1816,1.1816,1.1816,1.1816,36800.0],["1991-07-25",1.1816,1.1816,1.1816,1.1816,1600.0],["1991-07-26",1.1897,1.1897,1.1816,1.1897,128000.0],["1991-07-29",1.1897,1.1897,1.1897,1.1897,0.0],["1991-07-30",1.1816,1.1816,1.1816,1.1816,9600.0],["1991-07-31",1.1977,1.1977,1.1816,1.1977,3200.0],["1991-08-01",1.1816,1.1816,1.1816,1.1816,4800.0],["1991-08-02",1.1816,1.1816,1.1816,1.1816,28800.0],["1991-08-05",1.1816,1.1816,1.1816,1.1816,1600.0],["1991-08-06",1.1977,1.1977,1.1816,1.1977,35200.0],["1991-08-07",1.2301,1.2301,1.1977,1.2301,6400.0],["1991-08-08",1.2301,1.2301,1.2301,1.2301,0.0],["1991-08-09",1.1977,1.1977,1.1977,1.1977,4800.0],["1991-08-12",1.1977,1.1977,1.1977,1.1977,1600.0],["1991-08-13",1.1977,1.1977,1.1977,1.1977,9600.0],["1991-08-14",1.1977,1.1977,1.1977,1.1977,0.0],["1991-08-15",1.1897,1.2018,1.1816,1.1897,203200.0],["1991-08-16",1.1654,1.1977,1.133,1.1654,318400.0],["1991-08-19",1.1168,1.133,1.0845,1.1168,105600.0],["1991-08-20",1.1006,1.1168,1.1006,1.1006,14400.0],["1991-08-21",1.1168,1.133,1.1006,1.1168,464000.0],["1991-08-22",1.1128,1.1128,1.1006,1.1128,51200.0],["1991-08-23",1.1006,1.1006,1.1006,1.1006,3200.0],["1991-08-26",1.1088,1.1088,1.1006,1.1088,52800.0],["1991-08-27",1.1249,1.1492,1.1168,1.1249,1209600.0],["1991-08-28",1.1492,1.1492,1.1006,1.1492,25600.0],["1991-08-29",1.1006,1.1006,1.1006,1.1006,4800.0],["1991-08-30",1.1492,1.1492,1.1492,1.1492,6400.0],["1991-09-03",1.1168,1.1168,1.1168,1.1168,3200.0],["1991-09-04",1.1168,1.1168,1.1168,1.1168,8000.0],["1991-09-05",1.1168,1.1168,1.1168,1.1168,4800.0],["1991-09-06",1.1168,1.1168,1.1168,1.1168,27200.0],["1991-09-09",1.1654,1.1654,1.1654,1.1654,3200.0],["1991-09-10",1.1006,1.1168,1.1006,1.1006,35200.0],["1991-09-11",1.1006,1.1006,1.1006,1.1006,17600.0],["1991-09-12",1.1006,1.1006,1.0845,1.1006,57600.0],["1991-09-13",1.0845,1.1006,1.0845,1.0845,60800.0],["1991-09-16",1.1006,1.1006,1.0683,1.1006,60800.0],["1991-09-17",1.0683,1.0845,1.0683,1.0683,4800.0],["1991-09-18",1.0683,1.0683,1.0683,1.0683,0.0],["1991-09-19",1.0683,1.0683,1.0683,1.0683,1600.0],["1991-09-20",1.0683,1.1006,1.0683,1.0683,36800.0],["1991-09-23",1.0683,1.1168,1.0683,1.0683,6400.0],["1991-09-24",1.0683,1.0683,1.0683,1.0683,4800.0],["1991-09-25",1.0804,1.0845,1.0804,1.0804,89600.0],["1991-09-26",1.1168,1.1168,1.0521,1.1168,27200.0],["1991-09-27",1.1258,1.1258,1.1258,1.1258,3200.0],["1991-09-30",1.1258,1.1258,1.0606,1.1258,224000.0],["1991-10-01",1.1258,1.1258,1.0932,1.1258,12800.0],["1991-10-02",1.1218,1.1218,1.0932,1.1218,51200.0],["1991-10-03",1.1218,1.1218,1.1218,1.1218,0.0],["1991-10-04",1.0932,1.0932,1.0932,1.0932,3200.0],["1991-10-07",1.0932,1.0932,1.0932,1.0932,3200.0],["1991-10-08",1.0932,1.0932,1.0932,1.0932,3200.0],["1991-10-09",1.1177,1.1177,1.1177,1.1177,14400.0],["1991-10-10",1.0932,1.1177,1.0932,1.0932,17600.0],["1991-10-11",1.0932,1.0932,1.0932,1.0932,0.0],["1991-10-14",1.0932,1.0932,1.0932,1.0932,3200.0],["1991-10-15",1.1177,1.1177,1.1177,1.1177,4800.0],["1991-10-16",1.1177,1.1177,1.1177,1.1177,0.0],["1991-10-17",1.0932,1.0932,1.0932,1.0932,1600.0],["1991-10-18",1.0932,1.0932,1.0932,1.0932,0.0],["1991-10-21",1.0932,1.0932,1.0932,1.0932,1600.0],["1991-10-22",1.0932,1.0932,1.0932,1.0932,0.0],["1991-10-23",1.0932,1.0932,1.0932,1.0932,1600.0],["1991-10-24",1.0932,1.0932,1.0932,1.0932,1600.0],["1991-10-25",1.0932,1.0932,1.0932,1.0932,11200.0],["1991-10-28",1.0932,1.1095,1.0932,1.0932,24000.0],["1991-10-29",1.1421,1.1421,1.1421,1.1421,4800.0],["1991-10-30",1.0932,1.0932,1.0932,1.0932,6400.0],["1991-10-31",1.0932,1.0932,1.0932,1.0932,62400.0],["1991-11-01",1.0932,1.0973,1.0932,1.0932,113600.0],["1991-11-04",1.0932,1.0932,1.0932,1.0932,1600.0],["1991-11-05",1.0768,1.0932,1.0442,1.0768,112000.0],["1991-11-06",1.0768,1.0768,1.0768,1.0768,0.0],["1991-11-07",1.0442,1.0932,1.0442,1.0442,8000.0],["1991-11-08",1.0565,1.0932,1.0442,1.0565,403200.0],["1991-11-11",1.0768,1.0768,1.0116,1.0768,232000.0],["1991-11-12",1.0768,1.0768,1.0442,1.0768,577600.0],["1991-11-13",1.0932,1.0932,1.0442,1.0932,54400.0],["1991-11-14",1.0442,1.0442,1.0442,1.0442,1600.0],["1991-11-15",1.085,1.1095,1.0768,1.085,134400.0],["1991-11-18",1.0606,1.0768,1.0442,1.0606,104000.0],["1991-11-19",1.0606,1.0606,1.0524,1.0606,6400.0],["1991-11-20",1.0116,1.0606,1.0116,1.0116,108800.0],["1991-11-21",0.9953,1.0442,0.979,0.9953,316800.0],["1991-11-22",1.0279,1.0442,0.9953,1.0279,24000.0],["1991-11-25",1.0279,1.0279,0.979,1.0279,184000.0],["1991-11-26",1.0116,1.0606,1.0116,1.0116,76800.0],["1991-11-27",1.0442,1.0606,1.0116,1.0442,196800.0],["1991-11-29",1.0116,1.0116,1.0116,1.0116,19200.0],["1991-12-02",0.979,1.0442,0.979,0.979,115200.0],["1991-12-03",0.979,1.0442,0.979,0.979,9600.0],["1991-12-04",0.9872,1.0442,0.9708,0.9872,510400.0],["1991-12-05",1.0198,1.0198,0.9627,0.9627,216000.0],["1991-12-06",1.0198,1.0198,1.0198,1.0198,11200.0],["1991-12-09",1.0116,1.0116,0.9627,0.9627,158400.0],["1991-12-10",0.9382,0.9953,0.9382,0.9382,132800.0],["1991-12-11",1.0279,1.0279,0.9627,1.0279,2321600.0],["1991-12-12",1.0279,1.0279,0.979,1.0279,24000.0],["1991-12-13",0.979,0.979,0.979,0.979,41600.0],["1991-12-16",1.0116,1.0116,0.9627,1.0116,30400.0],["1991-12-17",1.0279,1.0279,0.979,1.0279,17600.0],["1991-12-18",1.0279,1.0279,0.979,1.0279,22400.0],["1991-12-19",1.0116,1.0198,0.979,1.0116,20800.0],["1991-12-20",1.0206,1.0206,0.9877,1.0206,582400.0],["1991-12-23",0.9877,0.9877,0.9713,0.9713,40000.0],["1991-12-24",1.0206,1.0206,1.0206,1.0206,30400.0],["1991-12-26",1.0206,1.0206,0.9713,1.0206,12800.0],["1991-12-27",1.0206,1.0206,0.9713,1.0206,110400.0],["1991-12-30",0.9877,1.0371,0.9713,0.9877,108800.0],["1991-12-31",1.0701,1.0701,0.9877,1.0701,912000.0],["1992-01-02",1.0206,1.0701,1.0206,1.0206,110400.0],["1992-01-03",1.0206,1.0701,1.0206,1.0206,25600.0],["1992-01-06",1.0454,1.0454,1.0454,1.0454,16000.0],["1992-01-07",1.0536,1.0701,1.0206,1.0536,19200.0],["1992-01-08",1.0865,1.0865,1.0206,1.0865,126400.0],["1992-01-09",1.0701,1.103,1.0536,1.0701,16000.0],["1992-01-10",1.1277,1.1277,1.1277,1.1277,1600.0],["1992-01-13",1.2018,1.2018,1.0865,1.2018,120000.0],["1992-01-14",1.2347,1.2347,1.2018,1.2347,19200.0],["1992-01-15",1.2511,1.2511,1.2018,1.2511,62400.0],["1992-01-16",1.2347,1.2511,1.1853,1.2347,35200.0],["1992-01-17",1.2347,1.2347,1.1853,1.2347,25600.0],["1992-01-20",1.2347,1.2347,1.2347,1.2347,14400.0],["1992-01-21",1.2018,1.2018,1.1523,1.2018,62400.0],["1992-01-22",1.1523,1.2018,1.1523,1.1523,22400.0],["1992-01-23",1.1523,1.2018,1.1523,1.1523,11200.0],["1992-01-24",1.2018,1.2018,1.1523,1.2018,139200.0],["1992-01-27",1.2018,1.2018,1.1523,1.2018,123200.0],["1992-01-28",1.2018,1.2018,1.1523,1.2018,11200.0],["1992-01-29",1.2182,1.2182,1.1523,1.2182,102400.0],["1992-01-30",1.2182,1.2182,1.177,1.2182,30400.0],["1992-01-31",1.2182,1.2182,1.177,1.2182,41600.0],["1992-02-03",1.21,1.2676,1.2018,1.21,73600.0],["1992-02-04",1.2594,1.2594,1.21,1.2594,83200.0],["1992-02-05",1.2676,1.2676,1.21,1.2676,6400.0],["1992-02-06",1.3828,1.3828,1.2717,1.3828,166400.0],["1992-02-07",1.317,1.3828,1.317,1.317,81600.0],["1992-02-10",1.3335,1.3335,1.284,1.3335,41600.0],["1992-02-11",1.284,1.3335,1.284,1.284,4800.0],["1992-02-12",1.3211,1.3211,1.284,1.3211,252800.0],["1992-02-13",1.3335,1.3335,1.284,1.3335,14400.0],["1992-02-14",1.284,1.3335,1.284,1.284,11200.0],["1992-02-18",1.3335,1.3335,1.284,1.3335,20800.0],["1992-02-19",1.3335,1.3335,1.3335,1.3335,4800.0],["1992-02-20",1.3335,1.3335,1.2676,1.3335,22400.0],["1992-02-21",1.3664,1.3664,1.3664,1.3664,48000.0],["1992-02-24",1.317,1.3828,1.317,1.317,11200.0],["1992-02-25",1.3335,1.3828,1.3335,1.3335,12800.0],["1992-02-26",1.3335,1.3828,1.317,1.3335,84800.0],["1992-02-27",1.3828,1.3828,1.3335,1.3828,51200.0],["1992-02-28",1.354,1.354,1.3335,1.354,44800.0],["1992-03-02",1.3828,1.3828,1.3335,1.3828,3200.0],["1992-03-03",1.3664,1.3828,1.3499,1.3664,60800.0],["1992-03-04",1.4157,1.4157,1.3664,1.4157,1160000.0],["1992-03-05",1.3828,1.4157,1.3828,1.3828,20800.0],["1992-03-06",1.3828,1.4157,1.3828,1.3828,22400.0],["1992-03-09",1.3828,1.4157,1.3828,1.3828,27200.0],["1992-03-10",1.3993,1.4157,1.3828,1.3993,75200.0],["1992-03-11",1.4157,1.4157,1.3828,1.4157,67200.0],["1992-03-12",1.3828,1.4157,1.3828,1.3828,72000.0],["1992-03-13",1.3993,1.4157,1.3828,1.3993,67200.0],["1992-03-16",1.4157,1.4157,1.3828,1.4157,20800.0],["1992-03-17",1.3828,1.4157,1.3828,1.3828,3200.0],["1992-03-18",1.4157,1.4157,1.3828,1.4157,16000.0],["1992-03-19",1.3993,1.4157,1.3828,1.3993,24000.0],["1992-03-20",1.3993,1.3993,1.3993,1.3993,0.0],["1992-03-23",1.3828,1.3828,1.3828,1.3828,1600.0],["1992-03-24",1.387,1.4157,1.3828,1.387,24000.0],["1992-03-25",1.3828,1.4157,1.3828,1.3828,3200.0],["1992-03-26",1.4157,1.4157,1.4157,1.4157,3200.0],["1992-03-27",1.4157,1.4157,1.4157,1.4157,3200.0],["1992-03-30",1.4249,1.4249,1.3917,1.4249,4800.0],["1992-03-31",1.4249,1.4249,1.3917,1.4249,51200.0],["1992-04-01",1.4249,1.4249,1.3586,1.4249,1187200.0],["1992-04-02",1.3586,1.3586,1.3586,1.3586,11200.0],["1992-04-03",1.3586,1.4249,1.3586,1.3586,25600.0],["1992-04-06",1.4083,1.4083,1.3586,1.4083,38400.0],["1992-04-07",1.3586,1.3834,1.3586,1.3586,86400.0],["1992-04-08",1.3586,1.3586,1.3586,1.3586,3200.0],["1992-04-09",1.4083,1.4083,1.3586,1.4083,48000.0],["1992-04-10",1.4249,1.4249,1.3752,1.4249,68800.0],["1992-04-13",1.4249,1.4249,1.3752,1.4249,30400.0],["1992-04-14",1.4249,1.4249,1.3752,1.4249,8000.0],["1992-04-15",1.3752,1.4083,1.3752,1.3752,17600.0],["1992-04-16",1.3834,1.4249,1.3834,1.3834,17600.0],["1992-04-20",1.3752,1.3752,1.3752,1.3752,8000.0],["1992-04-21",1.4249,1.4249,1.3669,1.4249,6400.0],["1992-04-22",1.4249,1.4249,1.3669,1.4249,8000.0],["1992-04-23",1.4083,1.4083,1.3586,1.4083,57600.0],["1992-04-24",1.4083,1.4083,1.3586,1.4083,9600.0],["1992-04-27",1.4083,1.4083,1.3586,1.4083,9600.0],["1992-04-28",1.4083,1.4083,1.3586,1.4083,24000.0],["1992-04-29",1.3752,1.3752,1.3586,1.3752,57600.0],["1992-04-30",1.3338,1.3917,1.3338,1.3338,70400.0],["1992-05-01",1.3752,1.3752,1.3338,1.3752,6400.0],["1992-05-04",1.3752,1.3752,1.3338,1.3752,19200.0],["1992-05-05",1.3752,1.3752,1.3338,1.3752,8000.0],["1992-05-06",1.342,1.342,1.3172,1.342,155200.0],["1992-05-07",1.3254,1.342,1.284,1.3254,185600.0],["1992-05-08",1.3006,1.3254,1.284,1.3006,60800.0],["1992-05-11",1.3006,1.3254,1.284,1.3006,88000.0],["1992-05-12",1.3254,1.3254,1.2923,1.3254,24000.0],["1992-05-13",1.3172,1.3254,1.3172,1.3172,64000.0],["1992-05-14",1.3089,1.3089,1.2965,1.3089,304000.0],["1992-05-15",1.3254,1.3254,1.2923,1.3254,300800.0],["1992-05-18",1.3089,1.3254,1.2923,1.3089,192000.0],["1992-05-19",1.3254,1.3254,1.2923,1.3254,369600.0],["1992-05-20",1.2923,1.3254,1.2923,1.2923,25600.0],["1992-05-21",1.3254,1.3254,1.3254,1.3254,19200.0],["1992-05-22",1.2758,1.2923,1.2592,1.2758,366400.0],["1992-05-26",1.284,1.284,1.2675,1.284,83200.0],["1992-05-27",1.3254,1.3254,1.2675,1.3254,20800.0],["1992-05-28",1.3254,1.3254,1.2923,1.3254,27200.0],["1992-05-29",1.2923,1.3254,1.2758,1.2923,28800.0],["1992-06-01",1.3254,1.3254,1.3254,1.3254,14400.0],["1992-06-02",1.342,1.342,1.342,1.342,6400.0],["1992-06-03",1.3006,1.342,1.2923,1.3006,147200.0],["1992-06-04",1.284,1.3338,1.284,1.284,14400.0],["1992-06-05",1.2965,1.3338,1.284,1.2965,497600.0],["1992-06-08",1.3254,1.3338,1.284,1.3254,40000.0],["1992-06-09",1.284,1.3338,1.284,1.284,4800.0],["1992-06-10",1.2923,1.3338,1.284,1.2923,12800.0],["1992-06-11",1.284,1.3338,1.284,1.284,11200.0],["1992-06-12",1.3338,1.3338,1.3338,1.3338,1600.0],["1992-06-15",1.3338,1.3338,1.3338,1.3338,1600.0],["1992-06-16",1.3338,1.3338,1.284,1.3338,38400.0],["1992-06-17",1.2923,1.3338,1.284,1.2923,4800.0],["1992-06-18",1.284,1.3338,1.284,1.284,3200.0],["1992-06-19",1.3338,1.3338,1.284,1.3338,8000.0],["1992-06-22",1.3338,1.3338,1.284,1.3338,11200.0],["1992-06-23",1.3338,1.3338,1.3338,1.3338,11200.0],["1992-06-24",1.284,1.3089,1.284,1.284,14400.0],["1992-06-25",1.3254,1.3338,1.284,1.3254,76800.0],["1992-06-26",1.2965,1.3254,1.2799,1.2965,24000.0],["1992-06-29",1.3348,1.3348,1.2848,1.3348,75200.0],["1992-06-30",1.3265,1.3265,1.2848,1.3265,617600.0],["1992-07-01",1.2848,1.3265,1.2848,1.2848,147200.0],["1992-07-02",1.3015,1.3432,1.2848,1.3015,152000.0],["1992-07-06",1.3432,1.3432,1.3432,1.3432,16000.0],["1992-07-07",1.3015,1.3432,1.3015,1.3015,9600.0],["1992-07-08",1.3015,1.3432,1.3015,1.3015,14400.0],["1992-07-09",1.3015,1.3015,1.3015,1.3015,0.0],["1992-07-10",1.3432,1.3432,1.3015,1.3432,57600.0],["1992-07-13",1.3098,1.3432,1.3098,1.3098,33600.0],["1992-07-14",1.3432,1.3432,1.3182,1.3432,320000.0],["1992-07-15",1.3432,1.3432,1.3432,1.3432,32000.0],["1992-07-16",1.3432,1.3432,1.3432,1.3432,17600.0],["1992-07-17",1.3432,1.3432,1.3432,1.3432,4800.0],["1992-07-20",1.3432,1.3432,1.3432,1.3432,6400.0],["1992-07-21",1.3432,1.3432,1.3098,1.3432,51200.0],["1992-07-22",1.3432,1.3432,1.3098,1.3432,24000.0],["1992-07-23",1.3432,1.3432,1.3098,1.3432,4800.0],["1992-07-24",1.3098,1.3098,1.3098,1.3098,52800.0],["1992-07-27",1.3098,1.3432,1.3098,1.3098,11200.0],["1992-07-28",1.3265,1.3265,1.3265,1.3265,12800.0],["1992-07-29",1.3432,1.3432,1.3432,1.3432,3200.0],["1992-07-30",1.3432,1.3432,1.3265,1.3432,14400.0],["1992-07-31",1.3432,1.3432,1.3098,1.3432,16000.0],["1992-08-03",1.3348,1.3432,1.3098,1.3348,203200.0],["1992-08-04",1.3015,1.3348,1.3015,1.3015,20800.0],["1992-08-05",1.3015,1.3015,1.3015,1.3015,1600.0],["1992-08-06",1.3348,1.3348,1.3348,1.3348,1600.0],["1992-08-07",1.3015,1.3348,1.3015,1.3015,35200.0],["1992-08-10",1.3015,1.3348,1.3015,1.3015,24000.0],["1992-08-11",1.3015,1.3348,1.3015,1.3015,11200.0],["1992-08-12",1.3348,1.3348,1.3348,1.3348,1600.0],["1992-08-13",1.3348,1.3348,1.3348,1.3348,20800.0],["1992-08-14",1.3098,1.3098,1.3098,1.3098,80000.0],["1992-08-17",1.3348,1.3348,1.3348,1.3348,12800.0],["1992-08-18",1.3182,1.3348,1.3182,1.3182,9600.0],["1992-08-19",1.3015,1.3348,1.3015,1.3015,11200.0],["1992-08-20",1.3348,1.3348,1.3348,1.3348,1600.0],["1992-08-21",1.3098,1.3348,1.3098,1.3098,12800.0],["1992-08-24",1.3098,1.3348,1.3098,1.3098,112000.0],["1992-08-25",1.3015,1.3015,1.3015,1.3015,1600.0],["1992-08-26",1.3348,1.3348,1.3348,1.3348,14400.0],["1992-08-27",1.3098,1.3182,1.3098,1.3098,81600.0],["1992-08-28",1.3182,1.3182,1.2931,1.3182,92800.0],["1992-08-31",1.2931,1.3348,1.2931,1.2931,12800.0],["1992-09-01",1.3599,1.3599,1.3015,1.3599,8067200.0],["1992-09-02",1.3182,1.3599,1.3182,1.3182,4800.0],["1992-09-03",1.4016,1.4016,1.3348,1.4016,228800.0],["1992-09-04",1.4266,1.4266,1.4016,1.4266,19200.0],["1992-09-08",1.4016,1.4266,1.4016,1.4016,97600.0],["1992-09-09",1.3932,1.4266,1.3932,1.3932,54400.0],["1992-09-10",1.4183,1.4183,1.3682,1.4183,59200.0],["1992-09-11",1.3849,1.4183,1.3849,1.3849,105600.0],["1992-09-14",1.4183,1.4183,1.3849,1.4183,20800.0],["1992-09-15",1.3849,1.4183,1.3849,1.3849,132800.0],["1992-09-16",1.3849,1.4016,1.3849,1.3849,36800.0],["1992-09-17",1.4266,1.4517,1.4016,1.4266,305600.0],["1992-09-18",1.4349,1.4683,1.4349,1.4349,62400.0],["1992-09-21",1.4392,1.4392,1.4349,1.4392,57600.0],["1992-09-22",1.4349,1.4349,1.4349,1.4349,52800.0],["1992-09-23",1.4349,1.4349,1.4349,1.4349,33600.0],["1992-09-24",1.4517,1.4517,1.4349,1.4517,12800.0],["1992-09-25",1.4517,1.4517,1.4349,1.4517,12800.0],["1992-09-28",1.4441,1.4441,1.4441,1.4441,14400.0],["1992-09-29",1.4441,1.4441,1.4441,1.4441,11200.0],["1992-09-30",1.4483,1.4609,1.4441,1.4483,187200.0],["1992-10-01",1.4441,1.4609,1.4441,1.4441,24000.0],["1992-10-02",1.4441,1.4441,1.4441,1.4441,0.0],["1992-10-05",1.4273,1.4441,1.4273,1.4273,83200.0],["1992-10-06",1.4441,1.4441,1.4441,1.4441,11200.0],["1992-10-07",1.4273,1.4273,1.4273,1.4273,1600.0],["1992-10-08",1.4273,1.4273,1.4273,1.4273,24000.0],["1992-10-09",1.4273,1.4273,1.4273,1.4273,6400.0],["1992-10-12",1.4273,1.4273,1.4273,1.4273,0.0],["1992-10-13",1.4273,1.4273,1.4273,1.4273,20800.0],["1992-10-14",1.4273,1.4273,1.4273,1.4273,3200.0],["1992-10-15",1.4609,1.4609,1.4273,1.4609,4800.0],["1992-10-16",1.4273,1.4273,1.4273,1.4273,17600.0],["1992-10-19",1.4357,1.4693,1.4273,1.4357,4800.0],["1992-10-20",1.4357,1.4693,1.4357,1.4357,94400.0],["1992-10-21",1.4945,1.4945,1.4525,1.4945,3200.0],["1992-10-22",1.4609,1.4777,1.4609,1.4609,40000.0],["1992-10-23",1.4609,1.4609,1.4609,1.4609,6400.0],["1992-10-26",1.4609,1.4945,1.4609,1.4609,113600.0],["1992-10-27",1.4777,1.5112,1.4777,1.4777,68800.0],["1992-10-28",1.5071,1.5071,1.4777,1.5071,64000.0],["1992-10-29",1.4777,1.4777,1.4693,1.4777,32000.0],["1992-10-30",1.5112,1.5112,1.4609,1.5112,9600.0],["1992-11-02",1.4693,1.4861,1.4693,1.4693,16000.0],["1992-11-03",1.5029,1.5029,1.5029,1.5029,24000.0],["1992-11-04",1.4609,1.4609,1.4609,1.4609,33600.0],["1992-11-05",1.4609,1.4609,1.4609,1.4609,0.0],["1992-11-06",1.5112,1.5112,1.4945,1.5112,526400.0],["1992-11-09",1.5323,1.5365,1.5197,1.5323,83200.0],["1992-11-10",1.5448,1.5448,1.5197,1.5448,6400.0],["1992-11-11",1.5197,1.5197,1.5197,1.5197,36800.0],["1992-11-12",1.5197,1.5197,1.5197,1.5197,12800.0],["1992-11-13",1.5448,1.5448,1.5197,1.5448,30400.0],["1992-11-16",1.5448,1.5784,1.5281,1.5448,86400.0],["1992-11-17",1.5533,1.5533,1.5281,1.5533,224000.0],["1992-11-18",1.57,1.57,1.5448,1.57,155200.0],["1992-11-19",1.57,1.57,1.5658,1.57,24000.0],["1992-11-20",1.5658,1.57,1.5617,1.5658,225600.0],["1992-11-23",1.57,1.5784,1.57,1.57,113600.0],["1992-11-24",1.57,1.5784,1.57,1.57,240000.0],["1992-11-25",1.57,1.57,1.57,1.57,0.0],["1992-11-27",1.57,1.5784,1.57,1.57,6400.0],["1992-11-30",1.612,1.612,1.57,1.612,51200.0],["1992-12-01",1.5869,1.5952,1.57,1.5869,507200.0],["1992-12-02",1.5784,1.6288,1.5784,1.5784,6400.0],["1992-12-03",1.5952,1.6288,1.5869,1.5952,54400.0],["1992-12-04",1.612,1.6456,1.5952,1.612,75200.0],["1992-12-07",1.6204,1.654,1.612,1.6204,30400.0],["1992-12-08",1.6288,1.6288,1.6288,1.6288,3200.0],["1992-12-09",1.6456,1.6624,1.6288,1.6456,275200.0],["1992-12-10",1.6456,1.6456,1.6456,1.6456,0.0],["1992-12-11",1.6372,1.6372,1.6372,1.6372,3200.0],["1992-12-14",1.6372,1.6708,1.6372,1.6372,196800.0],["1992-12-15",1.6288,1.6288,1.6288,1.6288,1600.0],["1992-12-16",1.6288,1.6288,1.6288,1.6288,0.0],["1992-12-17",1.6288,1.6288,1.6288,1.6288,6400.0],["1992-12-18",1.6288,1.6288,1.6288,1.6288,0.0],["1992-12-21",1.6381,1.6887,1.6381,1.6381,14400.0],["1992-12-22",1.6381,1.6381,1.6381,1.6381,3200.0],["1992-12-23",1.6887,1.6887,1.6381,1.6887,102400.0],["1992-12-24",1.6887,1.6887,1.6887,1.6887,12800.0],["1992-12-28",1.6972,1.6972,1.655,1.6972,174400.0],["1992-12-29",1.655,1.655,1.655,1.655,14400.0],["1992-12-30",1.6972,1.6972,1.655,1.6972,3200.0],["1992-12-31",1.6972,1.6972,1.6465,1.6972,88000.0],["1993-01-04",1.6465,1.6465,1.6465,1.6465,8000.0],["1993-01-05",1.6465,1.6887,1.6465,1.6465,19200.0],["1993-01-06",1.6465,1.6465,1.6465,1.6465,19200.0],["1993-01-07",1.7141,1.7225,1.6719,1.7141,251200.0],["1993-01-08",1.7225,1.7563,1.7225,1.7225,70400.0],["1993-01-11",1.7225,1.7563,1.7225,1.7225,38400.0],["1993-01-12",1.7225,1.7479,1.7225,1.7225,470400.0],["1993-01-13",1.7141,1.7479,1.7141,1.7141,243200.0],["1993-01-14",1.7225,1.7225,1.7141,1.7225,105600.0],["1993-01-15",1.7141,1.7141,1.7141,1.7141,11200.0],["1993-01-18",1.7141,1.7479,1.7141,1.7141,368000.0],["1993-01-19",1.731,1.7352,1.7141,1.731,284800.0],["1993-01-20",1.7268,1.7394,1.7225,1.7268,188800.0],["1993-01-21",1.7225,1.7225,1.7225,1.7225,25600.0],["1993-01-22",1.7479,1.7479,1.7225,1.7479,40000.0],["1993-01-25",1.7141,1.7479,1.7141,1.7141,41600.0],["1993-01-26",1.7479,1.7479,1.7141,1.7479,49600.0],["1993-01-27",1.7141,1.7141,1.7141,1.7141,6400.0],["1993-01-28",1.7563,1.7563,1.7141,1.7563,51200.0],["1993-01-29",1.7141,1.7479,1.7141,1.7141,43200.0],["1993-02-01",1.7141,1.7648,1.7141,1.7141,49600.0],["1993-02-02",1.7141,1.7141,1.7141,1.7141,25600.0],["1993-02-03",1.7648,1.7648,1.7141,1.7648,9600.0],["1993-02-04",1.7141,1.7141,1.7141,1.7141,1600.0],["1993-02-05",1.7141,1.7563,1.7141,1.7141,3200.0],["1993-02-08",1.7141,1.7141,1.7141,1.7141,12800.0],["1993-02-09",1.7141,1.7479,1.7141,1.7141,3200.0],["1993-02-10",1.7141,1.7141,1.7141,1.7141,16000.0],["1993-02-11",1.7141,1.7141,1.7141,1.7141,3200.0],["1993-02-12",1.7141,1.7479,1.7141,1.7141,134400.0],["1993-02-16",1.6719,1.7225,1.6719,1.6719,80000.0],["1993-02-17",1.6043,1.6887,1.6043,1.6043,80000.0],["1993-02-18",1.6043,1.655,1.6043,1.6043,43200.0],["1993-02-19",1.655,1.655,1.655,1.655,1600.0],["1993-02-22",1.6465,1.6465,1.6465,1.6465,8000.0],["1993-02-23",1.6043,1.6043,1.6043,1.6043,8000.0],["1993-02-24",1.6043,1.6255,1.6043,1.6043,91200.0],["1993-02-25",1.5706,1.6043,1.5706,1.5706,174400.0],["1993-02-26",1.6212,1.6212,1.5874,1.6212,291200.0],["1993-03-01",1.6212,1.6212,1.6212,1.6212,4800.0],["1993-03-02",1.5874,1.5959,1.5874,1.5874,89600.0],["1993-03-03",1.5536,1.6212,1.5536,1.5536,56000.0],["1993-03-04",1.579,1.579,1.5706,1.579,112000.0],["1993-03-05",1.5874,1.6212,1.5874,1.5874,118400.0],["1993-03-08",1.6212,1.6212,1.6212,1.6212,16000.0],["1993-03-09",1.5874,1.6128,1.5874,1.5874,64000.0],["1993-03-10",1.6128,1.6128,1.5874,1.6128,44800.0],["1993-03-11",1.6212,1.6212,1.6043,1.6212,9600.0],["1993-03-12",1.6043,1.6212,1.6043,1.6043,33600.0],["1993-03-15",1.6212,1.6212,1.6043,1.6212,24000.0],["1993-03-16",1.6212,1.6212,1.6212,1.6212,8000.0],["1993-03-17",1.6423,1.6423,1.6043,1.6423,56000.0],["1993-03-18",1.6212,1.6212,1.6043,1.6212,11200.0],["1993-03-19",1.6043,1.6043,1.6043,1.6043,1600.0],["1993-03-22",1.655,1.655,1.6043,1.655,33600.0],["1993-03-23",1.6381,1.6381,1.6381,1.6381,4800.0],["1993-03-24",1.6381,1.6381,1.6381,1.6381,3200.0],["1993-03-25",1.6381,1.6381,1.6381,1.6381,14400.0],["1993-03-26",1.6212,1.6719,1.6212,1.6212,116800.0],["1993-03-29",1.6677,1.6677,1.6381,1.6677,281600.0],["1993-03-30",1.6642,1.6642,1.6303,1.6642,38400.0],["1993-03-31",1.6473,1.6473,1.6473,1.6473,4800.0],["1993-04-01",1.6473,1.6642,1.6473,1.6473,17600.0],["1993-04-02",1.6642,1.6642,1.6303,1.6642,49600.0],["1993-04-05",1.6303,1.6303,1.6303,1.6303,16000.0],["1993-04-06",1.6133,1.6473,1.6133,1.6133,65600.0],["1993-04-07",1.6473,1.6473,1.6473,1.6473,1600.0],["1993-04-08",1.6133,1.6473,1.6133,1.6133,24000.0],["1993-04-12",1.6133,1.6303,1.6133,1.6133,9600.0],["1993-04-13",1.6303,1.6473,1.6303,1.6303,12800.0],["1993-04-14",1.6133,1.6473,1.6133,1.6133,494400.0],["1993-04-15",1.6133,1.6133,1.6133,1.6133,0.0],["1993-04-16",1.6133,1.6133,1.6133,1.6133,8000.0],["1993-04-19",1.6133,1.6303,1.6133,1.6133,14400.0],["1993-04-20",1.5963,1.6303,1.5963,1.5963,60800.0],["1993-04-21",1.5963,1.6303,1.5963,1.5963,33600.0],["1993-04-22",1.6133,1.6133,1.5963,1.6133,30400.0],["1993-04-23",1.5963,1.6133,1.5963,1.5963,38400.0],["1993-04-26",1.5963,1.5963,1.5963,1.5963,19200.0],["1993-04-27",1.5963,1.6006,1.5963,1.5963,334400.0],["1993-04-28",1.5963,1.5963,1.5963,1.5963,699200.0],["1993-04-29",1.6218,1.6218,1.5963,1.6218,14400.0],["1993-04-30",1.6303,1.6303,1.6133,1.6303,120000.0],["1993-05-03",1.6176,1.6176,1.5963,1.6176,70400.0],["1993-05-04",1.6218,1.6218,1.5963,1.6218,96000.0],["1993-05-05",1.6133,1.6133,1.5963,1.6133,24000.0],["1993-05-06",1.6133,1.6133,1.6133,1.6133,0.0],["1993-05-07",1.6303,1.6303,1.6303,1.6303,8000.0],["1993-05-10",1.5963,1.6303,1.5963,1.5963,126400.0],["1993-05-11",1.5963,1.5963,1.5963,1.5963,0.0],["1993-05-12",1.6303,1.6303,1.5963,1.6303,94400.0],["1993-05-13",1.6133,1.6133,1.6133,1.6133,4800.0],["1993-05-14",1.6133,1.6218,1.6133,1.6133,33600.0],["1993-05-17",1.6176,1.6176,1.6133,1.6176,108800.0],["1993-05-18",1.6176,1.6176,1.6176,1.6176,0.0],["1993-05-19",1.6133,1.6133,1.6133,1.6133,1600.0],["1993-05-20",1.6133,1.6388,1.6133,1.6133,11200.0],["1993-05-21",1.5963,1.6388,1.5963,1.5963,4800.0],["1993-05-24",1.6388,1.6388,1.6388,1.6388,1600.0],["1993-05-25",1.6303,1.6303,1.6303,1.6303,4800.0],["1993-05-26",1.5963,1.5963,1.5963,1.5963,6400.0],["1993-05-27",1.5963,1.6388,1.5963,1.5963,17600.0],["1993-05-28",1.6303,1.6303,1.5963,1.6303,22400.0],["1993-06-01",1.6388,1.6388,1.6388,1.6388,1600.0],["1993-06-02",1.6303,1.6303,1.6303,1.6303,4800.0],["1993-06-03",1.6303,1.6303,1.6303,1.6303,0.0],["1993-06-04",1.6303,1.6303,1.6303,1.6303,0.0],["1993-06-07",1.5963,1.5963,1.5963,1.5963,19200.0],["1993-06-08",1.6133,1.6303,1.6133,1.6133,19200.0],["1993-06-09",1.6303,1.6388,1.6303,1.6303,33600.0],["1993-06-10",1.6303,1.6303,1.6303,1.6303,0.0],["1993-06-11",1.6388,1.6388,1.5963,1.6388,22400.0],["1993-06-14",1.6388,1.6388,1.5963,1.6388,38400.0],["1993-06-15",1.5963,1.6388,1.5963,1.5963,64000.0],["1993-06-16",1.6049,1.6388,1.6049,1.6049,16000.0],["1993-06-17",1.5963,1.6388,1.5963,1.5963,25600.0],["1993-06-18",1.6133,1.6388,1.5963,1.6133,80000.0],["1993-06-21",1.5963,1.6388,1.5963,1.5963,86400.0],["1993-06-22",1.6218,1.6388,1.5963,1.6218,51200.0],["1993-06-23",1.6303,1.6303,1.6176,1.6303,30400.0],["1993-06-24",1.6303,1.6303,1.6303,1.6303,1600.0],["1993-06-25",1.6303,1.6303,1.6303,1.6303,0.0],["1993-06-28",1.6312,1.6397,1.6312,1.6312,9600.0],["1993-06-29",1.5458,1.6055,1.5458,1.5458,94400.0],["1993-06-30",1.5458,1.6055,1.5458,1.5458,180800.0],["1993-07-01",1.5202,1.5372,1.4689,1.5202,171200.0],["1993-07-02",1.5202,1.5202,1.4689,1.5202,25600.0],["1993-07-06",1.4689,1.5202,1.4689,1.4689,27200.0],["1993-07-07",1.4347,1.4347,1.4347,1.4347,38400.0],["1993-07-08",1.4347,1.486,1.4347,1.4347,9600.0],["1993-07-09",1.4347,1.486,1.4347,1.4347,20800.0],["1993-07-12",1.4347,1.503,1.4347,1.4347,28800.0],["1993-07-13",1.4433,1.4433,1.4347,1.4433,20800.0],["1993-07-14",1.4945,1.4945,1.4433,1.4945,161600.0],["1993-07-15",1.486,1.486,1.486,1.486,24000.0],["1993-07-16",1.4604,1.503,1.4604,1.4604,8000.0],["1993-07-19",1.4689,1.503,1.4604,1.4689,56000.0],["1993-07-20",1.4689,1.5202,1.4689,1.4689,81600.0],["1993-07-21",1.4604,1.503,1.4604,1.4604,4800.0],["1993-07-22",1.5202,1.5202,1.4604,1.5202,6400.0],["1993-07-23",1.4604,1.4945,1.4604,1.4604,56000.0],["1993-07-26",1.486,1.486,1.4775,1.486,30400.0],["1993-07-27",1.4604,1.4604,1.4604,1.4604,8000.0],["1993-07-28",1.4604,1.4604,1.4604,1.4604,3200.0],["1993-07-29",1.4604,1.4604,1.4604,1.4604,4800.0],["1993-07-30",1.486,1.503,1.4604,1.486,17600.0],["1993-08-02",1.4604,1.4604,1.4604,1.4604,9600.0],["1993-08-03",1.486,1.5202,1.486,1.486,102400.0],["1993-08-04",1.5372,1.5372,1.486,1.5372,43200.0],["1993-08-05",1.5372,1.5372,1.503,1.5372,43200.0],["1993-08-06",1.503,1.503,1.503,1.503,9600.0],["1993-08-09",1.5202,1.5202,1.503,1.5202,27200.0],["1993-08-10",1.503,1.5372,1.503,1.503,30400.0],["1993-08-11",1.5116,1.5116,1.5116,1.5116,6400.0],["1993-08-12",1.5372,1.5543,1.5372,1.5372,25600.0],["1993-08-13",1.5116,1.5116,1.5116,1.5116,8000.0],["1993-08-16",1.5202,1.5628,1.5202,1.5202,86400.0],["1993-08-17",1.5415,1.5458,1.5372,1.5415,52800.0],["1993-08-18",1.5202,1.5202,1.5202,1.5202,30400.0],["1993-08-19",1.5202,1.5202,1.5202,1.5202,0.0],["1993-08-20",1.5372,1.5372,1.503,1.5372,14400.0],["1993-08-23",1.5543,1.5543,1.5458,1.5543,9600.0],["1993-08-24",1.5372,1.5543,1.503,1.5372,16000.0],["1993-08-25",1.5372,1.5628,1.503,1.5372,57600.0],["1993-08-26",1.503,1.503,1.503,1.503,28800.0],["1993-08-27",1.503,1.503,1.503,1.503,1600.0],["1993-08-30",1.503,1.503,1.503,1.503,4800.0],["1993-08-31",1.5372,1.5543,1.503,1.5372,75200.0],["1993-09-01",1.5458,1.5628,1.5458,1.5458,19200.0],["1993-09-02",1.5116,1.5116,1.5116,1.5116,3200.0],["1993-09-03",1.503,1.503,1.503,1.503,3200.0],["1993-09-07",1.5202,1.5543,1.5202,1.5202,35200.0],["1993-09-08",1.5329,1.5543,1.5202,1.5329,48000.0],["1993-09-09",1.5458,1.5458,1.5202,1.5458,28800.0],["1993-09-10",1.5202,1.5202,1.5202,1.5202,9600.0],["1993-09-13",1.5372,1.5714,1.5202,1.5372,108800.0],["1993-09-14",1.5458,1.5458,1.5458,1.5458,1600.0],["1993-09-15",1.5714,1.6055,1.5543,1.5714,48000.0],["1993-09-16",1.6184,1.6269,1.6184,1.6184,32000.0],["1993-09-17",1.6055,1.6397,1.5885,1.6055,372800.0],["1993-09-20",1.6141,1.6141,1.6141,1.6141,6400.0],["1993-09-21",1.6098,1.6098,1.6055,1.6098,76800.0],["1993-09-22",1.6568,1.8917,1.6055,1.6568,8156800.0],["1993-09-23",1.8959,1.9301,1.8276,1.8959,595200.0],["1993-09-24",1.8959,1.9301,1.8959,1.8959,22400.0],["1993-09-27",1.9471,1.9471,1.8959,1.9471,115200.0],["1993-09-28",1.9051,1.9051,1.9051,1.9051,24000.0],["1993-09-29",1.9652,1.9652,1.9222,1.9652,33600.0],["1993-09-30",1.9652,1.9652,1.9222,1.9652,9600.0],["1993-10-01",1.9222,1.9652,1.9222,1.9222,89600.0],["1993-10-04",1.9394,1.9652,1.9222,1.9394,204800.0],["1993-10-05",1.9566,1.9652,1.9222,1.9566,651200.0],["1993-10-06",1.9566,1.9738,1.9222,1.9566,139200.0],["1993-10-07",1.9909,1.9909,1.9394,1.9909,768000.0],["1993-10-08",1.9394,1.9909,1.9394,1.9394,393600.0],["1993-10-11",2.0081,2.0081,1.9566,2.0081,33600.0],["1993-10-12",2.0767,2.0767,1.9909,2.0767,97600.0],["1993-10-13",2.0853,2.1025,2.0596,2.0853,118400.0],["1993-10-14",2.1282,2.1282,2.0596,2.1282,60800.0],["1993-10-15",2.1454,2.1454,2.0939,2.1454,123200.0],["1993-10-18",2.1196,2.1454,2.0939,2.1196,38400.0],["1993-10-19",2.1282,2.1282,2.0939,2.1282,24000.0],["1993-10-20",2.0939,2.1454,2.0767,2.0939,24000.0],["1993-10-21",2.0767,2.1111,2.0767,2.0767,70400.0],["1993-10-22",2.0767,2.1282,2.0767,2.0767,19200.0],["1993-10-25",2.0767,2.0767,2.0767,2.0767,0.0],["1993-10-26",2.0767,2.0767,2.0767,2.0767,0.0],["1993-10-27",2.1282,2.1282,2.1282,2.1282,1600.0],["1993-10-28",2.1368,2.1797,2.1282,2.1368,145600.0],["1993-10-29",2.1454,2.1797,2.1454,2.1454,25600.0],["1993-11-01",2.1625,2.1797,2.1454,2.1625,28800.0],["1993-11-02",2.1969,2.2484,2.1625,2.1969,288000.0],["1993-11-03",2.2655,2.2655,2.2226,2.2655,232000.0],["1993-11-04",2.214,2.2655,2.214,2.214,40000.0],["1993-11-05",2.214,2.214,2.214,2.214,9600.0],["1993-11-08",2.2655,2.2655,2.214,2.2655,32000.0],["1993-11-09",2.2312,2.2655,2.2312,2.2312,22400.0],["1993-11-10",2.214,2.2484,2.1797,2.214,294400.0],["1993-11-11",2.1797,2.2312,2.1797,2.1797,72000.0],["1993-11-12",2.1797,2.2312,2.1797,2.1797,35200.0],["1993-11-15",2.2312,2.2655,2.2312,2.2312,36800.0],["1993-11-16",2.214,2.2484,2.214,2.214,12800.0],["1993-11-17",2.214,2.2741,2.214,2.214,227200.0],["1993-11-18",2.317,2.317,2.2484,2.317,268800.0],["1993-11-19",2.2998,2.3042,2.2741,2.2998,352000.0],["1993-11-22",2.317,2.317,2.2655,2.317,174400.0],["1993-11-23",2.3342,2.3342,2.2998,2.3342,329600.0],["1993-11-24",2.3513,2.3513,2.317,2.3513,140800.0],["1993-11-26",2.317,2.317,2.317,2.317,1600.0],["1993-11-29",2.42,2.42,2.3685,2.42,78400.0],["1993-11-30",2.4715,2.5058,2.4028,2.4715,102400.0],["1993-12-01",2.4887,2.5401,2.4715,2.4887,150400.0],["1993-12-02",2.4972,2.4972,2.4887,2.4972,192000.0],["1993-12-03",2.5015,2.5015,2.4887,2.5015,88000.0],["1993-12-06",2.4715,2.5401,2.4715,2.4715,107200.0],["1993-12-07",2.42,2.4415,2.42,2.42,44800.0],["1993-12-08",2.42,2.4543,2.42,2.42,102400.0],["1993-12-09",2.42,2.42,2.42,2.42,1600.0],["1993-12-10",2.42,2.42,2.42,2.42,0.0],["1993-12-13",2.42,2.4286,2.42,2.42,344000.0],["1993-12-14",2.4543,2.4715,2.42,2.4543,17600.0],["1993-12-15",2.4114,2.4371,2.4028,2.4114,334400.0],["1993-12-16",2.4028,2.4028,2.4028,2.4028,11200.0],["1993-12-17",2.4715,2.4715,2.4715,2.4715,16000.0],["1993-12-20",2.4543,2.4543,2.4028,2.4543,6400.0],["1993-12-21",2.4543,2.4715,2.4114,2.4543,145600.0],["1993-12-22",2.4638,2.4724,2.4466,2.4638,100800.0],["1993-12-23",2.4983,2.4983,2.4466,2.4983,68800.0],["1993-12-27",2.4466,2.4983,2.4466,2.4466,9600.0],["1993-12-28",2.4595,2.4983,2.4466,2.4595,620800.0],["1993-12-29",2.4595,2.4595,2.4595,2.4595,0.0],["1993-12-30",2.4466,2.4466,2.4466,2.4466,19200.0],["1993-12-31",2.4466,2.4638,2.4466,2.4466,48000.0],["1994-01-03",2.4466,2.4466,2.4466,2.4466,33600.0],["1994-01-04",2.4638,2.4638,2.4509,2.4638,35200.0],["1994-01-05",2.4121,2.4638,2.4121,2.4121,14400.0],["1994-01-06",2.4552,2.4552,2.4552,2.4552,8000.0],["1994-01-07",2.4552,2.4552,2.4466,2.4552,56000.0],["1994-01-10",2.4638,2.4638,2.4121,2.4638,3200.0],["1994-01-11",2.4121,2.4121,2.4121,2.4121,8000.0],["1994-01-12",2.4294,2.4294,2.4207,2.4294,96000.0],["1994-01-13",2.4121,2.4121,2.4121,2.4121,9600.0],["1994-01-14",2.4552,2.4552,2.4552,2.4552,9600.0],["1994-01-17",2.4638,2.4638,2.4121,2.4638,36800.0],["1994-01-18",2.4638,2.4638,2.4638,2.4638,11200.0],["1994-01-19",2.4509,2.4638,2.4466,2.4509,33600.0],["1994-01-20",2.4552,2.4595,2.4121,2.4552,86400.0],["1994-01-21",2.4552,2.4552,2.4552,2.4552,0.0],["1994-01-24",2.4466,2.4638,2.4466,2.4466,56000.0],["1994-01-25",2.4121,2.4638,2.4121,2.4121,11200.0],["1994-01-26",2.5672,2.5672,2.4466,2.5672,113600.0],["1994-01-27",2.5155,2.5155,2.5069,2.5069,38400.0],["1994-01-28",2.6016,2.6016,2.5069,2.6016,49600.0],["1994-01-31",2.6188,2.6188,2.5499,2.6188,25600.0],["1994-02-01",2.5844,2.5844,2.5499,2.5844,33600.0],["1994-02-02",2.6361,2.6361,2.6188,2.6361,57600.0],["1994-02-03",2.662,2.6706,2.6533,2.662,16000.0],["1994-02-04",2.6577,2.6964,2.6533,2.6577,115200.0],["1994-02-07",2.649,2.6577,2.6447,2.649,72000.0],["1994-02-08",2.7395,2.7395,2.6878,2.7395,75200.0],["1994-02-09",2.7567,2.7567,2.7222,2.7567,59200.0],["1994-02-10",2.8256,2.8256,2.7567,2.8256,68800.0],["1994-02-11",2.7739,2.7739,2.7739,2.7739,60800.0],["1994-02-14",2.7739,2.8084,2.7739,2.7739,432000.0],["1994-02-15",2.7739,2.7911,2.7739,2.7739,88000.0],["1994-02-16",2.8256,2.8256,2.8256,2.8256,1600.0],["1994-02-17",2.7911,2.8256,2.7911,2.7911,9600.0],["1994-02-18",2.8256,2.8773,2.8256,2.8256,57600.0],["1994-02-22",2.8256,2.83,2.8256,2.8256,35200.0],["1994-02-23",2.8945,2.8945,2.8945,2.8945,3200.0],["1994-02-24",2.8256,2.8429,2.8256,2.8256,83200.0],["1994-02-25",2.8773,2.8773,2.8256,2.8773,30400.0],["1994-02-28",2.8773,2.8773,2.8773,2.8773,9600.0],["1994-03-01",2.8773,2.8773,2.8773,2.8773,1600.0],["1994-03-02",2.8773,2.8773,2.8256,2.8773,89600.0],["1994-03-03",2.8256,2.83,2.8256,2.8256,25600.0],["1994-03-04",2.8256,2.8256,2.8256,2.8256,9600.0],["1994-03-07",2.8256,2.8256,2.8256,2.8256,0.0],["1994-03-08",2.8256,2.8256,2.8256,2.8256,8000.0],["1994-03-09",2.8773,2.8773,2.8256,2.8773,60800.0],["1994-03-10",2.9462,2.9462,2.8429,2.9462,108800.0],["1994-03-11",2.929,2.929,2.8773,2.929,8000.0],["1994-03-14",2.9462,2.9462,2.8773,2.9462,64000.0],["1994-03-15",2.929,2.9376,2.929,2.929,56000.0],["1994-03-16",3.1013,3.1013,2.9634,3.1013,145600.0],["1994-03-17",3.1013,3.1702,3.1013,3.1013,24000.0],["1994-03-18",3.1702,3.1702,3.1013,3.1702,24000.0],["1994-03-21",3.1013,3.1487,3.1013,3.1013,92800.0],["1994-03-22",3.153,3.153,3.1013,3.153,33600.0],["1994-03-23",3.1271,3.1357,3.1013,3.1271,43200.0],["1994-03-24",3.1013,3.1013,3.1013,3.1013,43200.0],["1994-03-25",3.1185,3.1185,3.1185,3.1185,1600.0],["1994-03-28",3.0841,3.1013,3.0323,3.0841,120000.0],["1994-03-29",3.1108,3.1108,3.059,3.1108,163200.0],["1994-03-30",3.1022,3.1022,3.0417,3.1022,57600.0],["1994-03-31",3.0676,3.1108,3.0417,3.0676,116800.0],["1994-04-04",2.938,3.0417,2.9207,2.938,259200.0],["1994-04-05",2.9553,2.9639,2.938,2.9553,200000.0],["1994-04-06",3.0071,3.0071,2.9553,3.0071,41600.0],["1994-04-07",2.9553,2.9553,2.9553,2.9553,9600.0],["1994-04-08",3.0071,3.0071,2.9639,2.9639,22400.0],["1994-04-11",2.9553,2.9553,2.9553,2.9553,1600.0],["1994-04-12",2.9553,2.9813,2.9553,2.9553,28800.0],["1994-04-13",2.938,2.9553,2.938,2.938,52800.0],["1994-04-14",2.9726,2.9899,2.9726,2.9726,36800.0],["1994-04-15",2.9726,2.9726,2.938,2.9726,40000.0],["1994-04-18",2.938,2.9899,2.938,2.938,14400.0],["1994-04-19",2.938,2.938,2.938,2.938,1600.0],["1994-04-20",2.9639,2.9639,2.938,2.9639,51200.0],["1994-04-21",2.9639,2.9639,2.9639,2.9639,0.0],["1994-04-22",2.938,2.9639,2.938,2.938,49600.0],["1994-04-25",2.9424,2.9424,2.938,2.9424,4800.0],["1994-04-26",2.9424,2.9726,2.938,2.9424,76800.0],["1994-04-28",2.9553,2.9726,2.938,2.9553,75200.0],["1994-04-29",2.9726,2.9726,2.938,2.9726,19200.0],["1994-05-02",2.9337,2.9726,2.9208,2.9337,97600.0],["1994-05-03",2.9034,2.938,2.8516,2.9034,46400.0],["1994-05-04",2.8602,2.8602,2.8559,2.8602,172800.0],["1994-05-05",2.8516,2.8516,2.8516,2.8516,6400.0],["1994-05-06",2.8516,2.8516,2.8516,2.8516,6400.0],["1994-05-09",2.8689,2.8689,2.8516,2.8689,112000.0],["1994-05-10",2.8516,2.9034,2.8516,2.8516,84800.0],["1994-05-11",2.8516,2.8689,2.8516,2.8516,24000.0],["1994-05-12",2.8343,2.8559,2.8343,2.8343,73600.0],["1994-05-13",2.843,2.843,2.8343,2.843,9600.0],["1994-05-16",2.843,2.843,2.843,2.843,0.0],["1994-05-17",2.8343,2.8343,2.8343,2.8343,14400.0],["1994-05-18",2.8343,2.8343,2.8343,2.8343,0.0],["1994-05-19",2.8689,2.8776,2.8516,2.8689,332800.0],["1994-05-20",2.8689,2.8689,2.8689,2.8689,0.0],["1994-05-23",2.8516,2.8646,2.8516,2.8516,25600.0],["1994-05-24",2.9208,2.9208,2.8516,2.9208,24000.0],["1994-05-25",2.8516,2.8516,2.8516,2.8516,9600.0],["1994-05-26",2.8516,2.8516,2.8516,2.8516,0.0],["1994-05-27",2.9121,2.9121,2.8516,2.9121,12800.0],["1994-05-31",2.8602,2.8602,2.8602,2.8602,3200.0],["1994-06-01",2.8602,2.8602,2.8602,2.8602,0.0],["1994-06-02",2.8516,2.8516,2.8516,2.8516,1600.0],["1994-06-03",2.9121,2.9121,2.9121,2.9121,40000.0],["1994-06-06",2.9121,2.9121,2.9121,2.9121,0.0],["1994-06-07",2.9121,2.9121,2.9121,2.9121,0.0],["1994-06-08",2.9121,2.9121,2.9121,2.9121,0.0],["1994-06-09",2.8646,2.8689,2.8602,2.8646,332800.0],["1994-06-10",2.8646,2.8646,2.8646,2.8646,0.0],["1994-06-13",2.8905,2.8905,2.8689,2.8905,12800.0],["1994-06-14",2.9034,2.9034,2.8602,2.8602,73600.0],["1994-06-15",2.8732,2.8732,2.8602,2.8602,99200.0],["1994-06-16",2.8602,2.8602,2.8602,2.8602,0.0],["1994-06-17",2.8602,2.8602,2.8602,2.8602,1600.0],["1994-06-20",2.8689,2.8689,2.8689,2.8689,16000.0],["1994-06-21",2.9208,2.9208,2.9208,2.9208,8000.0],["1994-06-22",2.8948,2.8948,2.8948,2.8948,11200.0],["1994-06-23",2.8948,2.8948,2.8689,2.8948,17600.0],["1994-06-24",2.938,2.938,2.9207,2.938,91200.0],["1994-06-27",2.938,2.938,2.938,2.938,0.0],["1994-06-28",2.9553,3.0071,2.9553,2.9553,260800.0],["1994-06-29",2.9661,3.0008,2.9661,2.9661,65600.0],["1994-06-30",2.9487,2.9834,2.9487,2.9487,76800.0],["1994-07-01",2.9704,2.9704,2.9487,2.9704,46400.0],["1994-07-05",3.0008,3.0008,3.0008,3.0008,1600.0],["1994-07-06",3.0008,3.0008,2.9747,2.9747,6400.0],["1994-07-07",2.9747,2.9747,2.9661,2.9747,81600.0],["1994-07-08",2.9487,2.9747,2.9487,2.9487,8000.0],["1994-07-11",3.0008,3.0008,2.9661,3.0008,340800.0],["1994-07-12",2.9661,2.9661,2.914,2.9661,198400.0],["1994-07-13",2.9401,2.9401,2.9401,2.9401,60800.0],["1994-07-14",2.914,2.9487,2.914,2.914,5600.0],["1994-07-15",2.9574,2.9834,2.914,2.9574,36800.0],["1994-07-18",2.9574,2.9574,2.9574,2.9574,0.0],["1994-07-19",2.9487,2.9834,2.9487,2.9487,7200.0],["1994-07-20",2.9487,2.9487,2.9487,2.9487,16000.0],["1994-07-21",2.914,2.9834,2.914,2.914,48800.0],["1994-07-22",2.914,2.9661,2.914,2.914,48800.0],["1994-07-25",2.9834,2.9834,2.9227,2.9227,12800.0],["1994-07-26",2.9834,2.9834,2.9834,2.9834,800.0],["1994-07-27",2.9487,2.9487,2.9227,2.9487,80000.0],["1994-07-28",2.914,2.9487,2.914,2.914,4000.0],["1994-07-29",2.9834,2.9834,2.9227,2.9834,122400.0],["1994-08-01",2.9834,2.9834,2.9834,2.9834,19200.0],["1994-08-02",2.9834,2.9834,2.9834,2.9834,4800.0],["1994-08-03",2.914,2.9314,2.914,2.914,39200.0],["1994-08-04",2.9314,2.9661,2.914,2.9314,309600.0],["1994-08-05",2.9314,2.9834,2.9314,2.9314,18400.0],["1994-08-08",2.9834,2.9834,2.9834,2.9834,1600.0],["1994-08-09",2.9834,2.9834,2.9834,2.9834,0.0],["1994-08-10",2.9834,2.9834,2.9834,2.9834,4800.0],["1994-08-11",2.9227,2.9834,2.914,2.9227,8000.0],["1994-08-12",2.9054,2.9227,2.8967,2.9054,95200.0],["1994-08-15",2.8967,2.9227,2.8967,2.8967,8800.0],["1994-08-16",2.914,2.914,2.914,2.914,6400.0],["1994-08-17",2.8446,2.914,2.8446,2.8446,96000.0],["1994-08-18",2.8446,2.8446,2.8446,2.8446,0.0],["1994-08-19",2.862,2.862,2.862,2.862,800.0],["1994-08-22",2.8967,2.8967,2.8967,2.8967,8000.0],["1994-08-23",2.8967,2.8967,2.862,2.8967,38400.0],["1994-08-24",2.8793,2.8793,2.862,2.8793,188800.0],["1994-08-25",2.862,2.8967,2.8577,2.862,28000.0],["1994-08-26",2.8967,2.8967,2.862,2.8967,3200.0],["1994-08-29",2.862,2.862,2.862,2.862,800.0],["1994-08-30",2.8793,2.8793,2.862,2.8793,44000.0],["1994-08-31",2.8967,2.8967,2.862,2.8967,39200.0],["1994-09-01",2.7926,2.8967,2.7926,2.7926,499200.0],["1994-09-02",2.7926,2.8273,2.7926,2.7926,36000.0],["1994-09-06",2.8273,2.8273,2.7926,2.8273,6400.0],["1994-09-07",2.8013,2.8273,2.7926,2.8013,33600.0],["1994-09-08",2.836,2.836,2.8273,2.836,24000.0],["1994-09-09",2.9487,2.9487,2.8446,2.9487,104800.0],["1994-09-12",2.8967,2.8967,2.8967,2.8967,64000.0],["1994-09-13",2.9487,2.9487,2.9487,2.9487,11200.0],["1994-09-14",2.9314,2.9661,2.914,2.9314,108000.0],["1994-09-15",2.9487,2.9834,2.9314,2.9487,19200.0],["1994-09-16",2.9834,2.9834,2.9314,2.9834,17600.0],["1994-09-19",3.0355,3.0355,2.9834,3.0355,52000.0],["1994-09-20",3.0181,3.0355,2.9661,3.0181,191200.0],["1994-09-21",2.9834,2.9834,2.9747,2.9834,160000.0],["1994-09-22",2.9661,3.0355,2.9661,2.9661,176800.0],["1994-09-23",3.0181,3.0181,3.0181,3.0181,6400.0],["1994-09-26",3.0008,3.0355,2.9661,3.0008,99200.0],["1994-09-27",3.0528,3.1395,3.0355,3.0528,262400.0],["1994-09-28",3.081,3.081,3.081,3.081,4000.0],["1994-09-29",3.0636,3.0636,3.0636,3.0636,16800.0],["1994-09-30",3.081,3.081,3.0201,3.081,16800.0],["1994-10-03",3.0114,3.0114,3.0114,3.0114,800.0],["1994-10-04",3.0375,3.0375,3.0114,3.0375,8800.0],["1994-10-05",3.0114,3.081,3.0114,3.0114,150400.0],["1994-10-06",3.0114,3.0114,3.0114,3.0114,0.0],["1994-10-07",3.0636,3.0636,3.0636,3.0636,1600.0],["1994-10-10",3.0201,3.0201,3.0201,3.0201,5600.0],["1994-10-11",3.0114,3.0462,3.0114,3.0114,48800.0],["1994-10-12",3.0636,3.0636,3.0462,3.0636,56800.0],["1994-10-13",3.0636,3.0636,3.0636,3.0636,1600.0],["1994-10-14",3.0636,3.0636,3.0636,3.0636,0.0],["1994-10-17",3.0636,3.0636,3.0636,3.0636,1600.0],["1994-10-18",3.0636,3.0636,3.0636,3.0636,0.0],["1994-10-19",3.0636,3.0636,3.0636,3.0636,0.0],["1994-10-20",3.0636,3.0636,3.0636,3.0636,0.0],["1994-10-21",3.0288,3.0288,3.0288,3.0288,2400.0],["1994-10-24",3.0288,3.0549,3.0288,3.0288,228000.0],["1994-10-25",3.0462,3.0462,3.0462,3.0462,8000.0],["1994-10-26",3.0462,3.0462,3.0462,3.0462,0.0],["1994-10-27",3.0462,3.0462,3.0462,3.0462,0.0],["1994-10-28",3.0462,3.0462,3.0462,3.0462,4000.0],["1994-10-31",3.0463,3.0463,3.0463,3.0463,8000.0],["1994-11-01",3.0291,3.0291,3.0291,3.0291,2400.0],["1994-11-02",3.0118,3.0636,3.0118,3.0118,2400.0],["1994-11-03",3.0118,3.0118,3.0118,3.0118,0.0],["1994-11-04",3.0118,3.0636,3.0118,3.0118,53600.0],["1994-11-07",3.0291,3.0291,3.0118,3.0291,35200.0],["1994-11-08",3.0291,3.0291,3.0291,3.0291,0.0],["1994-11-09",3.0291,3.0291,3.0291,3.0291,0.0],["1994-11-10",3.0291,3.0291,3.0291,3.0291,3200.0],["1994-11-11",3.0118,3.0118,3.0118,3.0118,2400.0],["1994-11-14",3.0636,3.0636,3.0636,3.0636,2400.0],["1994-11-15",3.0201,3.0201,3.0201,3.0201,3200.0],["1994-11-16",3.0201,3.0201,3.0201,3.0201,0.0],["1994-11-17",3.0162,3.0162,3.0162,3.0162,5600.0],["1994-11-18",3.0636,3.0636,3.0636,3.0636,800.0],["1994-11-21",3.0291,3.0291,3.0118,3.0291,448800.0],["1994-11-22",3.0291,3.0291,3.0291,3.0291,29600.0],["1994-11-23",3.0291,3.0291,3.0291,3.0291,0.0],["1994-11-25",3.0118,3.0636,3.0118,3.0118,2400.0],["1994-11-28",3.0636,3.0636,3.0636,3.0636,8000.0],["1994-11-29",3.0636,3.0636,3.0636,3.0636,0.0],["1994-11-30",3.0118,3.0636,3.0118,3.0118,2400.0],["1994-12-01",3.0118,3.0118,3.0118,3.0118,0.0],["1994-12-02",3.0118,3.0118,3.0118,3.0118,0.0],["1994-12-05",3.0636,3.0636,3.0118,3.0636,826400.0],["1994-12-06",3.0636,3.0636,3.0636,3.0636,0.0],["1994-12-07",3.0118,3.0118,3.0118,3.0118,24000.0],["1994-12-08",3.0118,3.0118,2.9594,3.0118,290400.0],["1994-12-09",2.9767,3.0118,2.9767,2.9767,13600.0],["1994-12-12",3.0118,3.0118,2.9767,3.0118,28000.0],["1994-12-13",2.9767,3.0118,2.9767,2.9767,64800.0],["1994-12-14",3.0118,3.0118,2.9856,3.0118,375200.0],["1994-12-15",3.0118,3.0118,2.9767,3.0118,36800.0],["1994-12-16",2.9856,3.0118,2.9767,2.9856,58400.0],["1994-12-19",2.9767,3.0118,2.9767,2.9767,5600.0],["1994-12-20",3.0463,3.0636,2.9767,3.0463,147200.0],["1994-12-21",3.0745,3.0745,3.0745,3.0745,10400.0],["1994-12-22",3.0745,3.0745,3.0745,3.0745,48000.0],["1994-12-23",3.0745,3.0834,3.0661,3.0745,70400.0],["1994-12-27",3.0572,3.0572,3.0572,3.0572,800.0],["1994-12-28",3.0924,3.0924,3.0572,3.0924,18400.0],["1994-12-29",3.0745,3.0924,3.0745,3.0745,2400.0],["1994-12-30",3.0924,3.0924,3.0924,3.0924,23200.0],["1995-01-03",3.0924,3.0924,3.0924,3.0924,800.0],["1995-01-04",3.0572,3.0572,3.0572,3.0572,8000.0],["1995-01-05",3.1444,3.1444,3.0572,3.1444,182400.0],["1995-01-06",3.1796,3.1969,3.1097,3.1796,180800.0],["1995-01-09",3.2142,3.2142,3.1444,3.2142,96800.0],["1995-01-10",3.2321,3.2668,3.1623,3.2321,404000.0],["1995-01-11",3.302,3.302,3.2321,3.302,112800.0],["1995-01-12",3.302,3.3193,3.2495,3.302,119200.0],["1995-01-13",3.4764,3.529,3.354,3.4764,116000.0],["1995-01-16",3.5726,3.5988,3.4937,3.5726,118400.0],["1995-01-17",3.5988,3.5988,3.5463,3.5988,12000.0],["1995-01-18",3.5463,3.5463,3.5463,3.5463,12800.0],["1995-01-19",3.4937,3.5463,3.4937,3.4937,51200.0],["1995-01-20",3.4937,3.4937,3.4937,3.4937,1600.0],["1995-01-23",3.4937,3.5116,3.4937,3.4937,307200.0],["1995-01-24",3.5636,3.5636,3.4937,3.5636,282400.0],["1995-01-25",3.5636,3.5681,3.5116,3.5636,46400.0],["1995-01-26",3.5636,3.5636,3.5636,3.5636,16800.0],["1995-01-27",3.5636,3.5988,3.5636,3.5636,760000.0],["1995-01-30",3.5899,3.6162,3.5636,3.5899,24800.0],["1995-01-31",3.5636,3.6335,3.5636,3.5636,17600.0],["1995-02-01",3.5726,3.5726,3.5726,3.5726,20000.0],["1995-02-02",3.5636,3.6162,3.5636,3.5636,4000.0],["1995-02-03",3.5636,3.6162,3.5636,3.5636,24800.0],["1995-02-06",3.5815,3.6335,3.5815,3.5815,11200.0],["1995-02-07",3.6162,3.6335,3.5815,3.6162,68000.0],["1995-02-08",3.6162,3.6162,3.6162,3.6162,7200.0],["1995-02-09",3.6162,3.6335,3.6162,3.6162,56000.0],["1995-02-10",3.6335,3.6335,3.5815,3.6335,23200.0],["1995-02-13",3.5726,3.6162,3.5636,3.5726,33600.0],["1995-02-14",3.5636,3.6162,3.5636,3.5636,112800.0],["1995-02-15",3.6162,3.6162,3.5815,3.6162,19200.0],["1995-02-16",3.5636,3.6162,3.5636,3.5636,86400.0],["1995-02-17",3.5815,3.6162,3.5636,3.5815,24000.0],["1995-02-21",3.5636,3.5636,3.5636,3.5636,6400.0],["1995-02-22",3.5636,3.6162,3.5636,3.5636,126400.0],["1995-02-23",3.5726,3.6162,3.5636,3.5726,211200.0],["1995-02-24",3.5636,3.6162,3.5636,3.5636,10400.0],["1995-02-27",3.5116,3.5988,3.5116,3.5116,22400.0],["1995-02-28",3.5636,3.5636,3.5116,3.5636,24800.0],["1995-03-01",3.5636,3.5636,3.5636,3.5636,1600.0],["1995-03-02",3.5636,3.5636,3.5636,3.5636,0.0],["1995-03-03",3.529,3.5636,3.529,3.529,59200.0],["1995-03-06",3.6162,3.6162,3.5116,3.6162,193600.0],["1995-03-07",3.6777,3.7034,3.6162,3.6777,494400.0],["1995-03-08",3.6514,3.7034,3.6514,3.6514,38400.0],["1995-03-09",3.6777,3.7034,3.6777,3.6777,27200.0],["1995-03-10",3.6687,3.7034,3.6514,3.6687,92000.0],["1995-03-13",3.6598,3.7034,3.6335,3.6598,107200.0],["1995-03-14",3.6335,3.7034,3.6335,3.6335,32000.0],["1995-03-15",3.6687,3.6687,3.6162,3.6687,32800.0],["1995-03-16",3.6162,3.6687,3.6162,3.6162,2400.0],["1995-03-17",3.6335,3.6687,3.6162,3.6335,34400.0],["1995-03-20",3.6162,3.6162,3.6162,3.6162,4000.0],["1995-03-21",3.6424,3.6424,3.6162,3.6424,6400.0],["1995-03-22",3.6514,3.6514,3.6162,3.6514,82400.0],["1995-03-23",3.5988,3.6687,3.5988,3.5988,32800.0],["1995-03-24",3.6335,3.6335,3.5636,3.6335,14400.0],["1995-03-27",3.5636,3.5636,3.5636,3.5636,9600.0],["1995-03-28",3.6335,3.6335,3.6335,3.6335,6400.0],["1995-03-29",3.5988,3.6335,3.5636,3.5988,5600.0],["1995-03-30",3.5923,3.6445,3.5923,3.5923,12000.0],["1995-03-31",3.6445,3.6445,3.5923,3.6445,1600.0],["1995-04-03",3.5923,3.6445,3.557,3.5923,859200.0],["1995-04-04",3.5923,3.6445,3.5744,3.5923,77600.0],["1995-04-05",3.5744,3.6097,3.5744,3.5744,15200.0],["1995-04-06",3.5923,3.6445,3.5744,3.5923,6400.0],["1995-04-07",3.5923,3.6097,3.5923,3.5923,16000.0],["1995-04-10",3.6097,3.6097,3.6097,3.6097,4800.0],["1995-04-11",3.5744,3.6445,3.5744,3.5744,5600.0],["1995-04-12",3.6097,3.6097,3.5744,3.6097,38400.0],["1995-04-13",3.6097,3.6097,3.5744,3.6097,26400.0],["1995-04-17",3.6097,3.6097,3.5923,3.6097,8000.0],["1995-04-18",3.6097,3.6445,3.6097,3.6097,5600.0],["1995-04-19",3.6972,3.6972,3.6187,3.6972,47200.0],["1995-04-20",3.6445,3.6445,3.6445,3.6445,9600.0],["1995-04-21",3.6445,3.6445,3.6445,3.6445,13600.0],["1995-04-24",3.7673,3.7673,3.6445,3.7673,157600.0],["1995-04-25",3.8547,3.9248,3.8026,3.8547,66400.0],["1995-04-26",3.9074,3.9248,3.8547,3.9074,14400.0],["1995-04-27",3.8547,3.8547,3.8547,3.8547,4000.0],["1995-04-28",3.9248,3.9428,3.8547,3.9248,63200.0],["1995-05-01",3.9248,3.9428,3.9074,3.9248,45600.0],["1995-05-02",3.9428,3.9428,3.9248,3.9428,12800.0],["1995-05-03",3.9428,3.9428,3.9428,3.9428,0.0],["1995-05-04",3.9074,3.9248,3.9074,3.9074,273600.0],["1995-05-05",3.9428,3.9428,3.9074,3.9428,24800.0],["1995-05-08",3.9428,3.9428,3.9428,3.9428,4000.0],["1995-05-09",3.9074,3.9428,3.9074,3.9074,1600.0],["1995-05-10",3.9601,3.9601,3.9248,3.9601,89600.0],["1995-05-11",3.9865,4.0128,3.9601,3.9865,15200.0],["1995-05-12",3.9691,3.9949,3.9601,3.9691,51200.0],["1995-05-15",3.9601,3.9601,3.9601,3.9601,2400.0],["1995-05-16",3.9601,3.9601,3.9601,3.9601,4000.0],["1995-05-17",3.9775,4.0302,3.9775,3.9775,8800.0],["1995-05-18",4.0302,4.0302,3.9601,4.0302,13600.0],["1995-05-19",4.0302,4.0302,4.0302,4.0302,0.0],["1995-05-22",3.9248,3.9949,3.9248,3.9248,161600.0],["1995-05-23",3.9949,3.9949,3.9512,3.9949,152800.0],["1995-05-24",3.9865,4.0302,3.9601,3.9865,612800.0],["1995-05-25",4.0128,4.0302,3.9601,4.0128,21600.0],["1995-05-26",4.0128,4.0128,4.0128,4.0128,8000.0],["1995-05-30",3.9775,4.0302,3.9775,3.9775,2400.0],["1995-05-31",3.9949,3.9949,3.9601,3.9949,2400.0],["1995-06-01",3.9949,3.9949,3.9949,3.9949,0.0],["1995-06-02",3.9949,3.9949,3.9949,3.9949,0.0],["1995-06-05",4.0302,4.0302,3.9601,4.0302,408000.0],["1995-06-06",4.0302,4.0302,3.9949,4.0302,91200.0],["1995-06-07",4.0302,4.0302,3.9601,4.0302,3200.0],["1995-06-08",4.0302,4.0302,4.0302,4.0302,0.0],["1995-06-09",3.9646,4.0302,3.9646,3.9646,24800.0],["1995-06-12",3.9601,4.0302,3.9601,3.9601,21600.0],["1995-06-13",3.9601,3.9691,3.9601,3.9601,86400.0],["1995-06-14",3.9775,3.9775,3.9775,3.9775,25600.0],["1995-06-15",3.9601,4.0302,3.9601,3.9601,6400.0],["1995-06-16",3.9691,3.9691,3.9601,3.9691,24000.0],["1995-06-19",3.9691,3.9691,3.9691,3.9691,0.0],["1995-06-20",3.9601,3.9691,3.9601,3.9601,45600.0],["1995-06-21",3.9601,3.9601,3.9601,3.9601,0.0],["1995-06-22",3.9775,4.0302,3.9601,3.9775,36800.0],["1995-06-23",4.0302,4.0302,4.0302,4.0302,9600.0],["1995-06-26",3.9601,4.0129,3.9601,3.9601,26400.0],["1995-06-27",3.9601,3.9601,3.9601,3.9601,3200.0],["1995-06-28",3.9949,4.0302,3.9775,3.9949,23200.0],["1995-06-29",4.0302,4.0302,4.0302,4.0302,800.0],["1995-06-30",3.9865,4.0039,3.9775,3.9865,27200.0],["1995-07-03",3.9898,3.9898,3.9898,3.9898,16000.0],["1995-07-05",3.9943,4.0427,3.9898,3.9943,202400.0],["1995-07-06",3.9549,4.0427,3.9549,3.9549,73600.0],["1995-07-07",3.9724,3.9724,3.9021,3.9724,184000.0],["1995-07-10",3.9724,3.9724,3.9724,3.9724,10400.0],["1995-07-11",3.9724,3.9724,3.9724,3.9724,0.0],["1995-07-12",3.8931,3.9111,3.8931,3.8931,11200.0],["1995-07-13",3.8846,3.8846,3.8846,3.8846,2400.0],["1995-07-14",3.8846,3.8846,3.8846,3.8846,0.0],["1995-07-17",3.8846,3.8846,3.8846,3.8846,0.0],["1995-07-18",3.9021,3.9021,3.8666,3.9021,18400.0],["1995-07-19",3.8931,3.8931,3.8756,3.8756,31200.0],["1995-07-20",3.8492,3.8582,3.8492,3.8492,13600.0],["1995-07-21",3.8143,3.8318,3.8143,3.8143,24000.0],["1995-07-24",3.8582,3.8582,3.8318,3.8582,16000.0],["1995-07-25",3.8666,3.8846,3.8666,3.8666,16000.0],["1995-07-26",3.8666,3.8756,3.8666,3.8666,9600.0],["1995-07-27",3.8492,3.8666,3.8408,3.8492,20800.0],["1995-07-28",3.8318,3.8582,3.8318,3.8318,22400.0],["1995-07-31",3.8492,3.8492,3.8492,3.8492,5600.0],["1995-08-01",3.8666,3.8666,3.8582,3.8666,11200.0],["1995-08-02",3.8318,3.8756,3.8228,3.8318,57600.0],["1995-08-03",3.8143,3.8228,3.8053,3.8143,28000.0],["1995-08-04",3.8143,3.8228,3.8143,3.8143,15200.0],["1995-08-07",3.8143,3.8143,3.8143,3.8143,6400.0],["1995-08-08",3.8492,3.8492,3.8053,3.8492,33600.0],["1995-08-09",3.8666,3.8666,3.8582,3.8666,2400.0],["1995-08-10",3.8666,3.8756,3.8666,3.8666,3200.0],["1995-08-11",3.8756,3.8756,3.8756,3.8756,4000.0],["1995-08-14",3.8666,3.8666,3.8666,3.8666,3200.0],["1995-08-15",3.8408,3.8582,3.8408,3.8408,170400.0],["1995-08-16",3.8408,3.8408,3.8408,3.8408,0.0],["1995-08-17",3.8318,3.8318,3.8318,3.8318,2400.0],["1995-08-18",3.8846,3.8846,3.8318,3.8846,22400.0],["1995-08-21",3.9111,3.9111,3.9021,3.9111,3200.0],["1995-08-22",3.9111,3.9285,3.9111,3.9111,4000.0],["1995-08-23",3.9111,3.9195,3.9021,3.9111,14400.0],["1995-08-24",3.9111,3.9111,3.8931,3.9111,4800.0],["1995-08-25",3.9111,3.9111,3.9111,3.9111,0.0],["1995-08-28",3.9111,3.9285,3.9111,3.9111,28000.0],["1995-08-29",3.9634,3.9634,3.9195,3.9634,12800.0],["1995-08-30",3.9634,3.9634,3.9634,3.9634,0.0],["1995-08-31",3.9814,3.9814,3.9634,3.9814,6400.0],["1995-09-01",3.9898,3.9898,3.9898,3.9898,800.0],["1995-09-05",3.9814,3.9814,3.9814,3.9814,800.0],["1995-09-06",3.9814,3.9814,3.9814,3.9814,0.0],["1995-09-07",4.0162,4.0162,3.9724,4.0162,6400.0],["1995-09-08",4.0252,4.0517,4.0252,4.0252,12000.0],["1995-09-11",4.0252,4.0427,4.0252,4.0252,3200.0],["1995-09-12",3.9814,4.0337,3.9814,3.9814,57600.0],["1995-09-13",3.9988,3.9988,3.9549,3.9988,33600.0],["1995-09-14",4.0072,4.0072,4.0072,4.0072,1600.0],["1995-09-15",3.9988,4.0252,3.9988,3.9988,28800.0],["1995-09-18",4.0072,4.0072,4.0072,4.0072,9600.0],["1995-09-19",4.0072,4.0072,4.0072,4.0072,0.0],["1995-09-20",4.0252,4.0252,4.0162,4.0252,16800.0],["1995-09-21",4.0427,4.0427,3.9988,4.0427,20000.0],["1995-09-22",4.0427,4.0427,4.0427,4.0427,0.0],["1995-09-25",4.0252,4.0337,4.0252,4.0252,11200.0],["1995-09-26",4.0427,4.0691,4.0427,4.0427,20000.0],["1995-09-27",4.0955,4.0955,4.0427,4.0955,20800.0],["1995-09-28",4.1479,4.1659,4.1479,4.1479,4800.0],["1995-09-29",4.1304,4.1569,4.122,4.1304,24000.0],["1995-10-02",4.1569,4.1659,4.1394,4.1569,15200.0],["1995-10-03",4.1602,4.1602,4.1602,4.1602,1600.0],["1995-10-04",4.1602,4.1602,4.1602,4.1602,0.0],["1995-10-05",4.1782,4.1782,4.1427,4.1782,7200.0],["1995-10-06",4.1957,4.1957,4.1867,4.1957,12000.0],["1995-10-09",4.2132,4.2132,4.2132,4.2132,800.0],["1995-10-10",4.2307,4.2307,4.2307,4.2307,1600.0],["1995-10-11",4.1867,4.2132,4.1867,4.1867,103200.0],["1995-10-12",4.1957,4.1957,4.1692,4.1692,8800.0],["1995-10-13",4.1867,4.1867,4.1867,4.1867,800.0],["1995-10-16",4.1867,4.1867,4.1867,4.1867,0.0],["1995-10-17",4.1957,4.1957,4.1782,4.1957,2400.0],["1995-10-18",4.2307,4.2307,4.2047,4.2307,4800.0],["1995-10-19",4.3012,4.3012,4.2662,4.3012,1600.0],["1995-10-20",4.1957,4.2662,4.1957,4.1957,8800.0],["1995-10-23",4.1782,4.2307,4.1782,4.1782,5600.0],["1995-10-24",4.1957,4.1957,4.1957,4.1957,400.0],["1995-10-25",4.2132,4.2132,4.1782,4.2132,2800.0],["1995-10-26",4.2307,4.2307,4.2307,4.2307,10000.0],["1995-10-27",4.1957,4.2132,4.1782,4.1957,41200.0],["1995-10-30",4.2307,4.2307,4.2307,4.2307,1600.0],["1995-10-31",4.1957,4.2662,4.1957,4.1957,7200.0],["1995-11-01",4.0722,4.1602,4.0722,4.0722,16000.0],["1995-11-02",4.1077,4.1077,4.1077,4.1077,1200.0],["1995-11-03",4.1427,4.2307,4.1427,4.1427,10800.0],["1995-11-06",4.1602,4.1602,4.1602,4.1602,400.0],["1995-11-07",4.1957,4.1957,4.1957,4.1957,1200.0],["1995-11-08",4.0897,4.1957,4.0547,4.0897,209200.0],["1995-11-09",4.3367,4.3542,4.1252,4.3367,30000.0],["1995-11-10",4.3367,4.3367,4.3367,4.3367,0.0],["1995-11-13",4.3717,4.3717,4.3542,4.3717,15600.0],["1995-11-14",4.4778,4.4778,4.3717,4.4778,4800.0],["1995-11-15",4.4422,4.5483,4.4422,4.4422,10800.0],["1995-11-16",4.4422,4.5658,4.4422,4.4422,26800.0],["1995-11-17",4.4778,4.4778,4.4422,4.4778,4800.0],["1995-11-20",4.4603,4.4778,4.4603,4.4603,12400.0],["1995-11-21",4.4247,4.4952,4.4247,4.4247,3200.0],["1995-11-22",4.2837,4.4603,4.2837,4.2837,20000.0],["1995-11-24",4.2837,4.2837,4.2837,4.2837,0.0],["1995-11-27",4.3012,4.3012,4.2662,4.3012,3600.0],["1995-11-28",4.4422,4.4603,4.3367,4.4422,64400.0],["1995-11-29",4.6013,4.6013,4.4953,4.6013,7200.0],["1995-11-30",4.5832,4.6538,4.5832,4.5832,6400.0],["1995-12-01",4.6893,4.6893,4.6188,4.6893,55600.0],["1995-12-04",4.8303,4.8303,4.7243,4.8303,175600.0],["1995-12-05",4.8833,4.9358,4.8478,4.8833,12000.0],["1995-12-06",4.9358,4.9358,4.9183,4.9358,44400.0],["1995-12-07",4.8478,4.9358,4.8128,4.8478,96400.0],["1995-12-08",4.7243,4.8653,4.7243,4.7243,144000.0],["1995-12-11",4.6363,4.6893,4.6013,4.6363,471200.0],["1995-12-12",4.6538,4.6538,4.6188,4.6538,97600.0],["1995-12-13",4.7068,4.7068,4.6718,4.7068,5200.0],["1995-12-14",4.6538,4.6718,4.6363,4.6538,260400.0],["1995-12-15",4.6538,4.6538,4.6013,4.6013,12400.0],["1995-12-18",4.5127,4.5658,4.4422,4.5127,335600.0],["1995-12-19",4.4778,4.4778,4.4422,4.4778,26000.0],["1995-12-20",4.4953,4.4953,4.4953,4.4953,34000.0],["1995-12-21",4.5308,4.5483,4.4778,4.5308,243200.0],["1995-12-22",4.5483,4.5483,4.5483,4.5483,2800.0],["1995-12-26",4.5431,4.5431,4.525,4.5431,4400.0],["1995-12-27",4.5431,4.5431,4.525,4.5431,133600.0],["1995-12-28",4.525,4.5782,4.525,4.525,6800.0],["1995-12-29",4.6314,4.6314,4.5957,4.6314,38400.0],["1996-01-02",4.6489,4.6664,4.6314,4.6489,12800.0],["1996-01-03",4.6382,4.6382,4.5957,4.6382,128800.0],["1996-01-04",4.6138,4.6138,4.6138,4.6138,122400.0],["1996-01-05",4.6138,4.6138,4.5782,4.6138,13200.0],["1996-01-08",4.6138,4.6138,4.6138,4.6138,0.0],["1996-01-09",4.5957,4.6138,4.5957,4.5957,8800.0],["1996-01-10",4.5957,4.5957,4.5431,4.5431,3200.0],["1996-01-11",4.6138,4.6138,4.5075,4.6138,23600.0],["1996-01-12",4.525,4.6048,4.525,4.525,8400.0],["1996-01-15",4.3836,4.5075,4.3661,4.3836,24800.0],["1996-01-16",4.3486,4.4193,4.3486,4.3486,6000.0],["1996-01-17",4.3129,4.3486,4.3129,4.3129,3200.0],["1996-01-18",4.3129,4.3129,4.2954,4.3129,410000.0],["1996-01-19",4.1715,4.3486,4.1715,4.1715,41600.0],["1996-01-22",4.1715,4.2071,4.154,4.1715,319200.0],["1996-01-23",4.1364,4.1715,4.1008,4.1364,80000.0],["1996-01-24",4.1364,4.1364,4.1364,4.1364,6000.0],["1996-01-25",4.1364,4.1364,4.1364,4.1364,0.0],["1996-01-26",4.1715,4.1715,4.1364,4.1715,13600.0],["1996-01-29",4.1715,4.1896,4.1715,4.1715,4000.0],["1996-01-30",4.2422,4.2422,4.1715,4.2422,10000.0],["1996-01-31",4.3129,4.3129,4.2422,4.3129,10800.0],["1996-02-01",4.2778,4.331,4.2603,4.2778,106400.0],["1996-02-02",4.2954,4.2954,4.2422,4.2954,56400.0],["1996-02-05",4.1896,4.2954,4.154,4.1896,16000.0],["1996-02-06",4.2603,4.2603,4.2071,4.2603,58000.0],["1996-02-07",4.249,4.2603,4.2422,4.249,81600.0],["1996-02-08",4.2954,4.3129,4.2422,4.2954,8400.0],["1996-02-09",4.3836,4.3836,4.3486,4.3836,10800.0],["1996-02-12",4.4368,4.4368,4.4368,4.4368,16400.0],["1996-02-13",4.525,4.525,4.4724,4.525,5600.0],["1996-02-14",4.5431,4.5431,4.5431,4.5431,400.0],["1996-02-15",4.525,4.6489,4.525,4.525,12800.0],["1996-02-16",4.5431,4.5431,4.49,4.5431,8800.0],["1996-02-20",4.5782,4.5782,4.5431,4.5782,2800.0],["1996-02-21",4.6314,4.6489,4.5957,4.6314,69600.0],["1996-02-22",4.6664,4.6664,4.5957,4.6664,19200.0],["1996-02-23",4.7439,4.8259,4.7021,4.7439,12400.0],["1996-02-26",4.8078,4.8435,4.8078,4.8078,4400.0],["1996-02-27",4.7903,4.7903,4.7552,4.7552,4000.0],["1996-02-28",4.7196,4.7552,4.7196,4.7196,2800.0],["1996-02-29",4.7371,4.7728,4.6845,4.7371,14000.0],["1996-03-01",4.7552,4.8078,4.7371,4.7552,20000.0],["1996-03-04",4.7552,4.7552,4.7552,4.7552,0.0],["1996-03-05",4.7371,4.7728,4.7371,4.7371,193200.0],["1996-03-06",4.7728,4.7728,4.7728,4.7728,1600.0],["1996-03-07",4.6664,4.7903,4.6664,4.6664,23600.0],["1996-03-08",4.7196,4.7196,4.6138,4.6138,10400.0],["1996-03-11",4.4724,4.5782,4.4724,4.4724,7200.0],["1996-03-12",4.4724,4.525,4.4724,4.4724,4400.0],["1996-03-13",4.3836,4.5607,4.3836,4.3836,34800.0],["1996-03-14",4.7728,4.8078,4.4193,4.7728,121200.0],["1996-03-15",4.7903,4.8259,4.7903,4.7903,12000.0],["1996-03-18",4.8078,4.8078,4.7552,4.7552,10000.0],["1996-03-19",4.7728,4.7728,4.7728,4.7728,800.0],["1996-03-20",4.7196,4.7728,4.7196,4.7196,12000.0],["1996-03-21",4.6664,4.7371,4.6664,4.6664,64000.0],["1996-03-22",4.6845,4.7196,4.6489,4.6845,12400.0],["1996-03-25",4.6664,4.7371,4.6664,4.6664,7200.0],["1996-03-26",4.7728,4.8078,4.7371,4.7728,49200.0],["1996-03-27",4.7903,4.7903,4.7552,4.7552,2400.0],["1996-03-28",4.7371,4.7728,4.7371,4.7371,1200.0],["1996-03-29",4.7196,4.7728,4.7196,4.7196,4400.0],["1996-04-01",4.8078,4.8078,4.7196,4.8078,28800.0],["1996-04-02",4.856,4.856,4.8027,4.856,25600.0],["1996-04-03",4.8203,4.8203,4.8203,4.8203,8000.0],["1996-04-04",4.8027,4.8027,4.7851,4.8027,8400.0],["1996-04-08",4.6785,4.7675,4.6785,4.6785,11200.0],["1996-04-09",4.7675,4.7675,4.6966,4.7675,18000.0],["1996-04-10",4.7494,4.7494,4.6258,4.6258,32800.0],["1996-04-11",4.59,4.59,4.5549,4.59,11200.0],["1996-04-12",4.5367,4.59,4.5367,4.5367,14400.0],["1996-04-15",4.5724,4.5724,4.5016,4.5724,5200.0],["1996-04-16",4.6076,4.6076,4.5724,4.6076,16000.0],["1996-04-17",4.6076,4.6258,4.59,4.6076,6400.0],["1996-04-18",4.7142,4.7142,4.6433,4.7142,25200.0],["1996-04-19",4.7851,4.7851,4.7494,4.7851,15200.0],["1996-04-22",4.8203,4.8203,4.7675,4.8203,14400.0],["1996-04-23",4.8027,4.8736,4.8027,4.8027,47600.0],["1996-04-24",4.8203,4.8911,4.7851,4.8203,20400.0],["1996-04-25",4.962,4.962,4.8203,4.962,14400.0],["1996-04-26",4.8911,4.9445,4.8911,4.8911,10000.0],["1996-04-29",4.9269,5.0329,4.8911,4.9269,25200.0],["1996-04-30",4.8911,4.962,4.8736,4.8911,25600.0],["1996-05-01",4.9269,4.962,4.9269,4.9269,6000.0],["1996-05-02",4.9802,4.9802,4.9093,4.9802,7600.0],["1996-05-03",4.8911,4.9802,4.8911,4.8911,8400.0],["1996-05-06",4.856,4.9978,4.856,4.856,24000.0],["1996-05-07",4.8911,4.9445,4.8736,4.8911,14000.0],["1996-05-08",4.7851,4.8736,4.7142,4.7851,20800.0],["1996-05-09",4.6785,4.7494,4.6785,4.6785,5200.0],["1996-05-10",4.6966,4.6966,4.6433,4.6966,8400.0],["1996-05-13",4.6966,4.7142,4.6785,4.6966,10800.0],["1996-05-14",4.7494,4.856,4.7142,4.7494,34000.0],["1996-05-15",4.7851,4.8027,4.7318,4.7851,17600.0],["1996-05-16",4.8203,4.8203,4.8203,4.8203,3200.0],["1996-05-17",4.8027,4.8203,4.7851,4.8027,7200.0],["1996-05-20",4.7851,4.8203,4.7494,4.7851,18400.0],["1996-05-21",4.6076,4.8203,4.6076,4.6076,26400.0],["1996-05-22",4.6785,4.6785,4.5724,4.6785,9600.0],["1996-05-23",4.7851,4.7851,4.6966,4.7851,14800.0],["1996-05-24",4.7494,4.7494,4.7494,4.7494,26000.0],["1996-05-28",4.6609,4.7494,4.6433,4.6609,12000.0],["1996-05-29",4.4307,4.6609,4.4307,4.4307,26000.0],["1996-05-30",4.3949,4.4658,4.3949,4.3949,26800.0],["1996-05-31",4.484,4.484,4.4131,4.484,6000.0],["1996-06-03",4.5191,4.5191,4.484,4.5191,2400.0],["1996-06-04",4.484,4.5191,4.484,4.484,800.0],["1996-06-05",4.5191,4.5191,4.5016,4.5191,7200.0],["1996-06-06",4.4216,4.5191,4.3774,4.4216,110800.0],["1996-06-07",4.4307,4.4307,4.4307,4.4307,400.0],["1996-06-10",4.2713,4.4131,4.2356,4.2713,46000.0],["1996-06-11",4.3949,4.3949,4.2889,4.3949,24400.0],["1996-06-12",4.3241,4.4483,4.3241,4.3241,44800.0],["1996-06-13",4.3065,4.3241,4.2532,4.3065,6000.0],["1996-06-14",4.2889,4.3774,4.2889,4.2889,23200.0],["1996-06-17",4.3598,4.3598,4.3241,4.3598,6800.0],["1996-06-18",4.3598,4.4131,4.3241,4.3598,11600.0],["1996-06-19",4.2889,4.4307,4.2889,4.2889,18400.0],["1996-06-20",4.2532,4.2713,4.218,4.2532,25200.0],["1996-06-21",4.2532,4.3065,4.2356,4.2532,20000.0],["1996-06-24",4.218,4.2532,4.218,4.218,4800.0],["1996-06-25",4.1823,4.1823,4.1823,4.1823,37600.0],["1996-06-26",4.1114,4.2004,4.1114,4.1114,21600.0],["1996-06-27",4.0762,4.0762,4.0587,4.0762,2400.0],["1996-06-28",4.1114,4.1647,4.0762,4.1114,26400.0],["1996-07-01",4.1114,4.1295,4.0587,4.1114,10800.0],["1996-07-02",4.1256,4.1615,4.108,4.1256,14800.0],["1996-07-03",4.108,4.1791,4.108,4.108,14800.0],["1996-07-05",4.1615,4.1615,4.1438,4.1615,2400.0],["1996-07-08",4.1615,4.1968,4.1615,4.1615,251600.0],["1996-07-09",4.1968,4.1968,4.1615,4.1968,7200.0],["1996-07-10",4.2679,4.2679,4.1968,4.2679,18000.0],["1996-07-11",4.2861,4.2861,4.2679,4.2861,10400.0],["1996-07-12",4.2502,4.2861,4.2502,4.2502,9200.0],["1996-07-15",4.1256,4.215,4.1256,4.1256,15600.0],["1996-07-16",4.108,4.108,4.0903,4.108,9600.0],["1996-07-17",4.1256,4.1256,4.108,4.1256,35600.0],["1996-07-18",4.0903,4.1438,4.0903,4.0903,3600.0],["1996-07-19",4.1791,4.1791,4.1256,4.1791,28400.0],["1996-07-22",4.0903,4.1438,4.0903,4.0903,19600.0],["1996-07-23",4.0903,4.0903,4.0903,4.0903,0.0],["1996-07-24",3.9122,4.0192,3.9122,3.9122,37200.0],["1996-07-25",3.9304,3.9834,3.9122,3.9304,27600.0],["1996-07-26",3.9657,3.9657,3.9657,3.9657,2000.0],["1996-07-29",4.0192,4.0545,3.9834,4.0192,4800.0],["1996-07-30",4.108,4.108,4.0545,4.108,7600.0],["1996-07-31",4.108,4.1438,4.108,4.108,14400.0],["1996-08-01",4.1256,4.1438,4.108,4.1256,11600.0],["1996-08-02",4.2502,4.2679,4.1615,4.2502,26800.0],["1996-08-05",4.2502,4.3214,4.2502,4.2502,22400.0],["1996-08-06",4.1256,4.2326,4.1256,4.1256,12800.0],["1996-08-07",4.1791,4.1791,4.1438,4.1791,1200.0],["1996-08-08",4.215,4.2503,4.215,4.215,7600.0],["1996-08-09",4.2326,4.2326,4.2326,4.2326,800.0],["1996-08-12",4.1791,4.1791,4.1791,4.1791,40800.0],["1996-08-13",4.215,4.2503,4.1791,4.215,13200.0],["1996-08-14",4.2326,4.2502,4.2326,4.2326,13200.0],["1996-08-15",4.1791,4.2503,4.1791,4.1791,10800.0],["1996-08-16",4.1791,4.1791,4.1791,4.1791,0.0],["1996-08-19",4.1791,4.215,4.1791,4.1791,5200.0],["1996-08-20",4.0903,4.1438,4.0903,4.0903,8000.0],["1996-08-21",4.0369,4.0903,3.9481,4.0369,35600.0],["1996-08-22",4.1256,4.1256,4.0545,4.1256,18800.0],["1996-08-23",4.0369,4.1256,4.0369,4.0369,26400.0],["1996-08-26",4.0727,4.0727,4.0369,4.0727,5600.0],["1996-08-27",4.0727,4.1256,4.0192,4.0727,14800.0],["1996-08-28",4.0903,4.108,4.0903,4.0903,13200.0],["1996-08-29",4.108,4.108,4.108,4.108,10800.0],["1996-08-30",4.0545,4.108,4.0545,4.0545,11600.0],["1996-09-03",3.9481,4.0545,3.9122,3.9481,21200.0],["1996-09-04",4.1256,4.1256,3.9834,4.1256,19600.0],["1996-09-05",4.0727,4.0903,4.0369,4.0727,10800.0],["1996-09-06",4.0727,4.0727,4.0727,4.0727,4400.0],["1996-09-09",4.0192,4.0903,4.0192,4.0192,7600.0],["1996-09-10",4.0727,4.0727,4.0545,4.0727,203200.0],["1996-09-11",4.1256,4.1615,4.0903,4.1256,208800.0],["1996-09-12",4.0727,4.108,4.0727,4.0727,4800.0],["1996-09-13",4.108,4.108,4.0727,4.108,5200.0],["1996-09-16",4.1968,4.1968,4.1256,4.1968,10400.0],["1996-09-17",4.1615,4.1615,4.1438,4.1615,2800.0],["1996-09-18",4.2326,4.3037,4.1968,4.2326,35200.0],["1996-09-19",4.1615,4.1968,4.1615,4.1615,4800.0],["1996-09-20",4.108,4.1791,4.108,4.108,17600.0],["1996-09-23",4.0903,4.108,4.0903,4.0903,11600.0],["1996-09-24",4.0903,4.0903,4.0903,4.0903,1200.0],["1996-09-25",4.0727,4.0903,4.0545,4.0727,6400.0],["1996-09-26",4.0545,4.0903,4.0369,4.0545,6400.0],["1996-09-27",4.1438,4.1438,4.0727,4.1438,8800.0],["1996-09-30",4.108,4.1968,4.108,4.108,40800.0],["1996-10-01",3.9834,4.1256,3.9834,3.9834,24400.0],["1996-10-02",4.0513,4.0513,3.9976,4.0513,6000.0],["1996-10-03",4.1404,4.1404,4.0513,4.1404,8800.0],["1996-10-04",4.1227,4.1764,4.0873,4.1227,21600.0],["1996-10-07",4.0873,4.1404,4.0873,4.0873,7200.0],["1996-10-08",4.1404,4.1587,4.1227,4.1404,7200.0],["1996-10-09",4.1227,4.1404,4.1227,4.1227,4800.0],["1996-10-10",4.2478,4.2655,4.0873,4.2478,25200.0],["1996-10-11",4.2478,4.2655,4.2118,4.2478,12800.0],["1996-10-14",4.2118,4.2832,4.2118,4.2118,10800.0],["1996-10-15",4.1941,4.2478,4.1941,4.1941,2800.0],["1996-10-16",4.1227,4.1587,4.1227,4.1227,9600.0],["1996-10-17",4.1587,4.1587,4.1404,4.1587,6000.0],["1996-10-18",4.1227,4.2301,4.1227,4.1227,14400.0],["1996-10-21",4.1764,4.2118,4.1587,4.1764,7600.0],["1996-10-22",4.1404,4.1764,4.1227,4.1404,6000.0],["1996-10-23",4.1227,4.1227,4.1227,4.1227,1200.0],["1996-10-24",4.1587,4.2301,4.105,4.1587,248400.0],["1996-10-25",4.3906,4.3906,4.1941,4.3906,85600.0],["1996-10-28",4.3906,4.3906,4.3546,4.3906,33200.0],["1996-10-29",4.2832,4.3728,4.2655,4.2832,35600.0],["1996-10-30",4.2832,4.2832,4.2655,4.2832,7600.0],["1996-10-31",4.3729,4.3729,4.2832,4.3729,19200.0],["1996-11-01",4.3546,4.3906,4.3546,4.3546,12000.0],["1996-11-04",4.426,4.426,4.3546,4.426,55600.0],["1996-11-05",4.3729,4.426,4.3729,4.3729,25200.0],["1996-11-06",4.3906,4.4083,4.3546,4.3906,26800.0],["1996-11-07",4.3906,4.4083,4.3728,4.3906,21200.0],["1996-11-08",4.3546,4.3546,4.3369,4.3546,22400.0],["1996-11-11",4.3369,4.3369,4.3369,4.3369,4800.0],["1996-11-12",4.3546,4.3728,4.3192,4.3546,21200.0],["1996-11-13",4.3546,4.3546,4.3192,4.3546,19200.0],["1996-11-14",4.3192,4.3546,4.3192,4.3192,15200.0],["1996-11-15",4.3192,4.3369,4.3192,4.3192,14800.0],["1996-11-18",4.3192,4.3369,4.3192,4.3192,18800.0],["1996-11-19",4.3546,4.3546,4.3192,4.3546,19600.0],["1996-11-20",4.3729,4.3729,4.346,4.3729,12800.0],["1996-11-21",4.2655,4.3546,4.2655,4.2655,22400.0],["1996-11-22",4.2655,4.3192,4.2655,4.2655,9200.0],["1996-11-25",4.2118,4.2655,4.1941,4.2118,94800.0],["1996-11-26",4.1404,4.1764,4.1227,4.1404,11200.0],["1996-11-27",4.1587,4.1587,4.105,4.1587,28000.0],["1996-11-29",4.2118,4.2301,4.1941,4.2118,8800.0],["1996-12-02",4.3369,4.3369,4.2118,4.3369,25600.0],["1996-12-03",4.2655,4.3192,4.2655,4.2655,26000.0],["1996-12-04",4.2832,4.3192,4.2832,4.2832,35200.0],["1996-12-05",4.2655,4.31,4.2655,4.2655,55600.0],["1996-12-06",4.1227,4.2301,4.105,4.1227,22000.0],["1996-12-09",4.105,4.1404,4.0873,4.105,26400.0],["1996-12-10",4.1764,4.2118,4.1404,4.1764,151200.0],["1996-12-11",4.1764,4.2301,4.1404,4.1764,80400.0],["1996-12-12",4.1227,4.1764,4.1227,4.1227,51200.0],["1996-12-13",4.069,4.1587,4.069,4.069,30400.0],["1996-12-16",3.9445,4.1227,3.9445,3.9445,35200.0],["1996-12-17",3.9263,3.9445,3.8018,3.9263,66400.0],["1996-12-18",3.9799,4.0159,3.9085,3.9799,704400.0],["1996-12-19",4.0513,4.0873,3.9622,4.0513,21600.0],["1996-12-20",4.1404,4.1404,4.069,4.1404,24400.0],["1996-12-23",4.1227,4.1227,4.0873,4.1227,5600.0],["1996-12-24",4.2448,4.2448,4.1015,4.2448,15200.0],["1996-12-26",4.388,4.388,4.2448,4.388,14400.0],["1996-12-27",4.513,4.5491,4.4236,4.513,19200.0],["1996-12-30",4.513,4.513,4.4058,4.513,23600.0],["1996-12-31",4.6207,4.6207,4.5313,4.6207,14400.0],["1997-01-02",4.5846,4.5846,4.5491,4.5846,14400.0],["1997-01-03",4.5491,4.5846,4.4952,4.5491,13600.0],["1997-01-06",4.4774,4.5491,4.4597,4.4774,10400.0],["1997-01-07",4.4413,4.4774,4.4413,4.4413,63600.0],["1997-01-08",4.4058,4.4597,4.4058,4.4058,32000.0],["1997-01-09",4.3164,4.4413,4.2981,4.3164,49600.0],["1997-01-10",4.388,4.388,4.3519,4.388,12400.0],["1997-01-13",4.3164,4.4597,4.3164,4.3164,24800.0],["1997-01-14",4.2264,4.2803,4.1548,4.2264,58400.0],["1997-01-15",4.1909,4.2981,4.1909,4.1909,36800.0],["1997-01-16",4.0654,4.1548,4.0654,4.0654,36400.0],["1997-01-17",4.0654,4.0832,4.0476,4.0654,31600.0],["1997-01-20",4.1193,4.1193,4.0299,4.1193,8000.0],["1997-01-21",4.0476,4.0832,4.0299,4.0476,50800.0],["1997-01-22",4.0476,4.0832,4.0476,4.0476,7200.0],["1997-01-23",4.1193,4.137,4.0832,4.1193,28800.0],["1997-01-24",4.1193,4.1193,4.0832,4.1193,16400.0],["1997-01-27",4.4774,4.4774,4.137,4.4774,68800.0],["1997-01-28",4.388,4.4413,4.388,4.388,20400.0],["1997-01-29",4.4058,4.4058,4.3519,4.4058,24400.0],["1997-01-30",4.388,4.4058,4.3342,4.388,16400.0],["1997-01-31",4.3519,4.4413,4.3519,4.3519,12000.0],["1997-02-03",4.388,4.415,4.3519,4.388,12800.0],["1997-02-04",4.4058,4.4413,4.3519,4.4058,21200.0],["1997-02-05",4.4413,4.4413,4.388,4.4413,8000.0],["1997-02-06",4.3697,4.4058,4.3519,4.3697,6400.0],["1997-02-07",4.3164,4.3697,4.3164,4.3164,44800.0],["1997-02-10",4.3697,4.3697,4.3342,4.3697,7200.0],["1997-02-11",4.3697,4.388,4.3519,4.3697,2400.0],["1997-02-12",4.3519,4.388,4.3519,4.3519,2000.0],["1997-02-13",4.388,4.4236,4.3697,4.388,2800.0],["1997-02-14",4.3342,4.388,4.3342,4.3342,4400.0],["1997-02-18",4.3342,4.3697,4.3342,4.3342,42400.0],["1997-02-19",4.3697,4.3697,4.3342,4.3697,9600.0],["1997-02-20",4.3342,4.3342,4.3342,4.3342,2400.0],["1997-02-21",4.2803,4.3519,4.2625,4.2803,35600.0],["1997-02-24",4.2625,4.2625,4.2625,4.2625,400.0],["1997-02-25",4.2625,4.2625,4.2625,4.2625,400.0],["1997-02-26",4.0476,4.2625,4.0299,4.0476,32400.0],["1997-02-27",4.0299,4.0832,4.0299,4.0299,24800.0],["1997-02-28",4.1193,4.1193,4.0299,4.1193,235200.0],["1997-03-03",4.2087,4.2087,4.1193,4.2087,20000.0],["1997-03-04",4.2981,4.3342,4.2264,4.2981,22000.0],["1997-03-05",4.3519,4.4236,4.3342,4.3519,24400.0],["1997-03-06",4.4236,4.4236,4.3342,4.4236,14800.0],["1997-03-07",4.4058,4.4058,4.388,4.4058,9200.0],["1997-03-10",4.4236,4.4236,4.2981,4.4236,108800.0],["1997-03-11",4.5668,4.5668,4.3697,4.5668,54400.0],["1997-03-12",4.4413,4.5668,4.4236,4.4413,32000.0],["1997-03-13",4.3519,4.4413,4.3342,4.3519,6000.0],["1997-03-14",4.3519,4.3519,4.2981,4.3519,22000.0],["1997-03-17",4.2803,4.3697,4.2625,4.2803,34800.0],["1997-03-18",4.2803,4.2803,4.2625,4.2803,11200.0],["1997-03-19",4.1548,4.2448,4.1548,4.1548,16000.0],["1997-03-20",4.1548,4.2264,4.1193,4.1548,16000.0],["1997-03-21",4.2981,4.3164,4.1193,4.2981,61200.0],["1997-03-24",4.3342,4.3342,4.2981,4.3342,16800.0],["1997-03-25",4.3164,4.3342,4.3164,4.3164,3200.0],["1997-03-26",4.3164,4.3164,4.3164,4.3164,4800.0],["1997-03-27",4.3697,4.4058,4.3342,4.3697,112000.0],["1997-03-31",4.3342,4.4236,4.3342,4.3342,45600.0],["1997-04-01",4.3697,4.3697,4.3164,4.3697,19600.0],["1997-04-02",4.4025,4.4381,4.3484,4.4025,26000.0],["1997-04-03",4.4203,4.4203,4.3841,4.4203,20800.0],["1997-04-04",4.4203,4.4203,4.4203,4.4203,0.0],["1997-04-07",4.4025,4.4381,4.3841,4.4025,14000.0],["1997-04-08",4.4203,4.4559,4.4203,4.4203,6000.0],["1997-04-09",4.3841,4.3841,4.3841,4.3841,13200.0],["1997-04-10",4.3841,4.3841,4.3841,4.3841,0.0],["1997-04-11",4.3484,4.4025,4.3484,4.3484,29600.0],["1997-04-14",4.3484,4.3663,4.3306,4.3484,15200.0],["1997-04-15",4.3841,4.3841,4.3484,4.3841,10800.0],["1997-04-16",4.3484,4.4203,4.3484,4.3484,22800.0],["1997-04-17",4.3122,4.3484,4.3122,4.3122,13200.0],["1997-04-18",4.3122,4.3122,4.3122,4.3122,0.0],["1997-04-21",4.3663,4.3841,4.3122,4.3663,21200.0],["1997-04-22",4.3484,4.3841,4.3122,4.3484,26000.0],["1997-04-23",4.3306,4.3841,4.3306,4.3306,5600.0],["1997-04-24",4.3484,4.3841,4.3484,4.3484,4000.0],["1997-04-25",4.2944,4.3306,4.2944,4.2944,11200.0],["1997-04-28",4.2587,4.2766,4.2587,4.2587,6800.0],["1997-04-29",4.3122,4.3122,4.2587,4.3122,31600.0],["1997-04-30",4.3306,4.3484,4.3122,4.3306,10800.0],["1997-05-01",4.3306,4.3306,4.3306,4.3306,0.0],["1997-05-02",4.6716,4.6716,4.4559,4.6716,34400.0],["1997-05-05",4.6359,4.7975,4.6359,4.6359,29200.0],["1997-05-06",4.564,4.5997,4.5462,4.564,13600.0],["1997-05-07",4.51,4.5997,4.4743,4.51,19200.0],["1997-05-08",4.3122,4.4743,4.2944,4.3122,90400.0],["1997-05-09",4.3122,4.3122,4.3122,4.3122,1600.0],["1997-05-12",4.3484,4.3663,4.2944,4.3484,82000.0],["1997-05-13",4.2944,4.3484,4.2944,4.2944,243600.0],["1997-05-14",4.3484,4.4025,4.3306,4.3484,18000.0],["1997-05-15",4.4203,4.4559,4.3484,4.4203,57600.0],["1997-05-16",4.3841,4.456,4.3841,4.3841,12000.0],["1997-05-19",4.5278,4.5278,4.4203,4.5278,17200.0],["1997-05-20",4.51,4.5278,4.51,4.51,800.0],["1997-05-21",4.4922,4.5278,4.4922,4.4922,16400.0],["1997-05-22",4.4922,4.5278,4.456,4.4922,22800.0],["1997-05-23",4.5997,4.5997,4.4744,4.5997,34400.0],["1997-05-27",4.5997,4.6716,4.5997,4.5997,38400.0],["1997-05-28",4.51,4.6181,4.4922,4.51,47200.0],["1997-05-29",4.4743,4.5278,4.4381,4.4743,21600.0],["1997-05-30",4.564,4.564,4.4922,4.564,22000.0],["1997-06-02",4.5997,4.6537,4.5997,4.5997,22000.0],["1997-06-03",4.7618,4.7797,4.6537,4.7618,39600.0],["1997-06-04",4.7434,4.7975,4.7434,4.7434,11200.0],["1997-06-05",4.8693,4.9234,4.7618,4.8693,18800.0],["1997-06-06",4.8693,4.8693,4.8693,4.8693,0.0],["1997-06-09",4.8693,4.8693,4.8693,4.8693,0.0],["1997-06-10",4.8872,4.8872,4.8153,4.8872,50400.0],["1997-06-11",5.0309,5.0493,4.9056,5.0309,17200.0],["1997-06-12",4.9953,5.085,4.9953,4.9953,22000.0],["1997-06-13",5.0493,5.0493,5.0131,5.0493,48400.0],["1997-06-16",5.085,5.085,5.0493,5.0493,36400.0],["1997-06-17",5.0671,5.0671,5.0493,5.0493,15200.0],["1997-06-18",4.9412,5.0309,4.9412,4.9412,28800.0],["1997-06-19",4.9412,4.9774,4.9234,4.9412,76400.0],["1997-06-20",4.8693,4.9234,4.8515,4.8693,110000.0],["1997-06-23",4.7975,4.8872,4.7975,4.7975,32400.0],["1997-06-24",4.8153,4.8515,4.7797,4.8153,82000.0],["1997-06-25",4.8423,4.8607,4.8153,4.8423,28000.0],["1997-06-26",4.7526,4.8423,4.7526,4.7526,22800.0],["1997-06-27",4.6716,4.8337,4.6716,4.6716,62800.0],["1997-06-30",4.8693,4.8693,4.6181,4.8693,87600.0],["1997-07-01",4.9234,4.9234,4.8515,4.9234,72000.0],["1997-07-02",4.9234,4.9412,4.9234,4.9234,38800.0],["1997-07-03",4.9304,4.9304,4.9218,4.9304,11200.0],["1997-07-07",4.9489,5.0118,4.9397,4.9489,72800.0],["1997-07-08",4.9754,4.9754,4.8676,4.9754,39200.0],["1997-07-09",4.8768,4.9939,4.8768,4.8768,52000.0],["1997-07-10",4.8676,4.8947,4.8676,4.8676,11600.0],["1997-07-11",4.7954,4.8676,4.7683,4.7954,36400.0],["1997-07-14",4.7862,4.8497,4.7776,4.7862,60400.0],["1997-07-15",4.7233,4.8676,4.7233,4.7233,76800.0],["1997-07-16",4.7776,4.7776,4.7412,4.7776,17200.0],["1997-07-17",4.5428,4.7412,4.5428,4.5428,41600.0],["1997-07-18",4.5612,4.5791,4.5162,4.5612,94000.0],["1997-07-21",4.6333,4.6333,4.5428,4.6333,25600.0],["1997-07-22",4.6333,4.6333,4.6333,4.6333,0.0],["1997-07-23",4.7326,4.7591,4.6512,4.7326,100000.0],["1997-07-24",4.7326,4.7326,4.7141,4.7326,22000.0],["1997-07-25",4.5428,4.7591,4.5428,4.5428,80400.0],["1997-07-28",4.5612,4.5612,4.5428,4.5612,32000.0],["1997-07-29",4.5612,4.5612,4.5428,4.5612,69600.0],["1997-07-30",4.597,4.6333,4.5791,4.597,43200.0],["1997-07-31",4.6333,4.6333,4.6149,4.6333,20000.0],["1997-08-01",4.6605,4.6691,4.6241,4.6605,27200.0],["1997-08-04",4.6605,4.6691,4.6241,4.6605,36000.0],["1997-08-05",4.7141,4.7326,4.6605,4.7141,35600.0],["1997-08-06",4.7412,4.7504,4.7326,4.7412,9200.0],["1997-08-07",4.8133,4.8133,4.7776,4.8133,26000.0],["1997-08-08",4.7683,4.8226,4.7591,4.7683,14400.0],["1997-08-11",4.7954,4.7954,4.7776,4.7954,8800.0],["1997-08-12",4.7326,4.8312,4.7326,4.7326,33200.0],["1997-08-13",4.6149,4.7233,4.6149,4.6149,47200.0],["1997-08-14",4.5791,4.597,4.5612,4.5791,105200.0],["1997-08-15",4.5428,4.5791,4.5341,4.5428,32000.0],["1997-08-18",4.5612,4.5791,4.5341,4.5612,26400.0],["1997-08-19",4.5612,4.5791,4.552,4.5612,42000.0],["1997-08-20",4.6241,4.6241,4.5699,4.6241,55600.0],["1997-08-21",4.6149,4.6512,4.597,4.6149,73200.0],["1997-08-22",4.6149,4.6149,4.6062,4.6149,10000.0],["1997-08-25",4.597,4.6062,4.597,4.597,8400.0],["1997-08-26",4.5791,4.6333,4.5612,4.5791,10800.0],["1997-08-27",4.5428,4.597,4.507,4.5428,18000.0],["1997-08-28",4.597,4.597,4.5428,4.597,2400.0],["1997-08-29",4.6783,4.687,4.6062,4.6783,20800.0],["1997-09-02",4.6512,4.7141,4.6512,4.6512,20400.0],["1997-09-03",4.7591,4.7776,4.6333,4.7591,34800.0],["1997-09-04",4.8001,4.8001,4.7862,4.8001,9600.0],["1997-09-05",4.9033,4.9033,4.8133,4.9033,220800.0],["1997-09-08",5.0389,5.0475,4.9218,5.0389,35200.0],["1997-09-09",5.0389,5.0389,5.0389,5.0389,0.0],["1997-09-10",5.0475,5.0839,5.0389,5.0475,9200.0],["1997-09-11",5.111,5.111,5.0475,5.111,30800.0],["1997-09-12",5.291,5.3181,5.111,5.291,58400.0],["1997-09-15",5.3723,5.3902,5.3002,5.3723,20800.0],["1997-09-16",5.336,5.4081,5.336,5.336,38400.0],["1997-09-17",5.3544,5.3902,5.3452,5.3544,42400.0],["1997-09-18",5.4536,5.4802,5.3544,5.4536,33200.0],["1997-09-19",5.5615,5.5979,5.4444,5.5615,32000.0],["1997-09-22",5.5615,5.5615,5.5615,5.5615,0.0],["1997-09-23",5.715,5.715,5.5615,5.715,9200.0],["1997-09-24",5.6244,5.7507,5.6244,5.6244,55200.0],["1997-09-25",5.5979,5.6065,5.5979,5.5979,4000.0],["1997-09-26",5.5886,5.6336,5.5615,5.5886,28800.0],["1997-09-29",5.6244,5.6786,5.5523,5.6244,22400.0],["1997-09-30",5.5258,5.6429,5.5258,5.5258,20800.0],["1997-10-01",5.5507,5.5872,5.5149,5.5507,44400.0],["1997-10-02",5.5687,5.6051,5.5421,5.5687,5600.0],["1997-10-03",5.759,5.777,5.6595,5.759,78800.0],["1997-10-06",5.8313,5.8313,5.6954,5.8313,112400.0],["1997-10-07",6.0298,6.0298,5.8765,6.0298,18400.0],["1997-10-08",6.0934,6.1293,5.9488,6.0934,89200.0],["1997-10-09",6.1386,6.1658,6.057,6.1386,104400.0],["1997-10-10",6.2016,6.2832,6.1206,6.2016,31200.0],["1997-10-13",6.4186,6.4186,6.193,6.4186,48000.0],["1997-10-14",6.3555,6.5002,6.3283,6.3555,44400.0],["1997-10-15",6.3376,6.3642,6.2919,6.3376,7200.0],["1997-10-16",6.3827,6.4099,6.3376,6.3827,17200.0],["1997-10-17",6.3283,6.3735,6.3191,6.3283,30800.0],["1997-10-20",6.256,6.3191,6.256,6.256,8400.0],["1997-10-21",6.2468,6.256,6.193,6.2468,25200.0],["1997-10-22",6.3191,6.3283,6.2468,6.3191,6400.0],["1997-10-23",6.2653,6.3283,6.2381,6.2653,24400.0],["1997-10-24",6.2381,6.2653,6.1837,6.2381,16400.0],["1997-10-27",6.0391,6.2381,6.0391,6.0391,34800.0],["1997-10-28",6.0026,6.0026,5.8493,6.0026,58000.0],["1997-10-29",6.2196,6.2653,6.0391,6.2196,63200.0],["1997-10-30",6.3283,6.3642,6.193,6.3283,28800.0],["1997-10-31",6.3463,6.3463,6.256,6.3463,22800.0],["1997-11-03",6.3735,6.3735,6.3191,6.3735,10000.0],["1997-11-04",6.4365,6.455,6.3914,6.4365,5200.0],["1997-11-05",6.5453,6.5453,6.473,6.5453,14000.0],["1997-11-06",6.7351,6.7351,6.5812,6.7351,30000.0],["1997-11-07",6.6899,6.7443,6.6807,6.6899,14400.0],["1997-11-10",6.753,6.7802,6.7443,6.753,10800.0],["1997-11-11",6.6535,6.753,6.6535,6.6535,8400.0],["1997-11-12",6.6627,6.672,6.6448,6.6627,8000.0],["1997-11-13",6.6627,6.6627,6.5904,6.6627,15200.0],["1997-11-14",6.6627,6.672,6.6084,6.6627,34400.0],["1997-11-17",6.7715,6.7802,6.6535,6.7715,9200.0],["1997-11-18",6.6807,6.7715,6.672,6.6807,12800.0],["1997-11-19",6.6084,6.7079,6.5997,6.6084,11200.0],["1997-11-20",6.6627,6.7171,6.5904,6.6627,24800.0],["1997-11-21",6.7258,6.7258,6.6084,6.7258,62000.0],["1997-11-24",6.6176,6.6899,6.5904,6.6176,30000.0],["1997-11-25",6.6176,6.6176,6.5812,6.6176,18400.0],["1997-11-26",6.6269,6.6899,6.5997,6.6269,46000.0],["1997-11-28",6.6084,6.6269,6.5997,6.6084,7600.0],["1997-12-01",6.7171,6.7258,6.6356,6.7171,14000.0],["1997-12-02",6.9069,6.9069,6.6899,6.9069,18800.0],["1997-12-03",7.1239,7.1239,6.9428,7.1239,27200.0],["1997-12-04",7.4403,7.4675,7.1418,7.4403,42800.0],["1997-12-05",7.7117,7.7117,7.449,7.7117,26800.0],["1997-12-08",7.9015,7.9645,7.7568,7.9015,34000.0],["1997-12-09",7.8291,7.9466,7.7927,7.8291,22000.0],["1997-12-10",7.8291,7.8291,7.8291,7.8291,0.0],["1997-12-11",7.6394,7.7476,7.6029,7.6394,46800.0],["1997-12-12",7.6394,7.6573,7.6394,7.6394,2000.0],["1997-12-15",7.567,7.648,7.567,7.567,25200.0],["1997-12-16",7.7476,7.7476,7.5485,7.7476,12000.0],["1997-12-17",7.7568,7.7568,7.6752,7.7568,12000.0],["1997-12-18",7.9373,7.9373,7.7747,7.9373,7200.0],["1997-12-19",8.2445,8.2445,7.8922,8.2445,69200.0],["1997-12-22",7.9015,8.1364,7.8829,7.9015,44000.0],["1997-12-23",7.8906,7.963,7.8906,7.8906,54000.0],["1997-12-24",7.963,7.963,7.8453,7.963,40400.0],["1997-12-26",7.963,7.963,7.8453,7.8453,18400.0],["1997-12-29",7.9358,7.9538,7.8361,7.9358,55600.0],["1997-12-30",7.9085,7.963,7.8992,7.9085,53200.0],["1997-12-31",7.8633,7.9085,7.8268,7.8633,38800.0],["1998-01-02",7.7004,7.8813,7.6818,7.7004,19600.0],["1998-01-05",7.5827,7.7363,7.5827,7.5827,33600.0],["1998-01-06",7.3833,7.5914,7.356,7.3833,55600.0],["1998-01-07",7.4012,7.4192,7.374,7.4012,132400.0],["1998-01-08",7.4012,7.4557,7.392,7.4012,67200.0],["1998-01-09",7.374,7.392,7.3653,7.374,45200.0],["1998-01-12",7.2018,7.3195,7.2018,7.2018,76400.0],["1998-01-13",7.3195,7.3653,7.1838,7.3195,44400.0],["1998-01-14",7.3195,7.3195,7.3195,7.3195,0.0],["1998-01-15",7.229,7.2383,7.1566,7.229,39200.0],["1998-01-16",7.392,7.392,7.2656,7.392,12800.0],["1998-01-20",7.4192,7.5102,7.392,7.4192,35200.0],["1998-01-21",7.2928,7.4465,7.2563,7.2928,24000.0],["1998-01-22",7.2835,7.3015,7.2563,7.2835,14000.0],["1998-01-23",7.2743,7.3015,7.2563,7.2743,8800.0],["1998-01-26",7.2928,7.3108,7.2203,7.2928,33200.0],["1998-01-27",7.374,7.392,7.247,7.374,30000.0],["1998-01-28",7.6094,7.6094,7.392,7.6094,46800.0],["1998-01-29",7.7184,7.7543,7.6279,7.7184,26000.0],["1998-01-30",7.5914,7.7456,7.5914,7.5914,32400.0],["1998-02-02",7.501,7.6459,7.501,7.501,58400.0],["1998-02-03",7.6818,7.6818,7.4917,7.6818,33600.0],["1998-02-04",8.1167,8.1167,7.7091,8.1167,36800.0],["1998-02-05",8.0714,8.1352,8.0535,8.0714,15200.0],["1998-02-06",7.999,8.0442,7.999,7.999,13200.0],["1998-02-09",7.9537,7.9717,7.9178,7.9537,16800.0],["1998-02-10",8.0262,8.0627,7.963,8.0262,14000.0],["1998-02-11",7.7091,7.9358,7.6459,7.7091,49200.0],["1998-02-12",7.5462,7.6818,7.5369,7.5462,38000.0],["1998-02-13",7.7456,7.7729,7.5827,7.7456,16400.0],["1998-02-17",7.7363,7.7363,7.6639,7.6639,12000.0],["1998-02-18",7.6279,7.6279,7.5827,7.5827,17600.0],["1998-02-19",7.5734,7.5734,7.5641,7.5641,6400.0],["1998-02-20",7.5369,7.5369,7.4917,7.501,8800.0],["1998-02-23",7.5369,7.5369,7.483,7.483,11600.0],["1998-02-24",7.392,7.392,7.1386,7.1479,23600.0],["1998-02-25",7.2018,7.2018,7.1479,7.1479,19600.0],["1998-02-26",7.1658,7.1658,7.1021,7.1479,34800.0],["1998-02-27",7.247,7.247,7.1838,7.1838,18000.0],["1998-03-02",7.2835,7.2835,7.247,7.2743,84400.0],["1998-03-03",7.6007,7.6007,7.2928,7.5827,57600.0],["1998-03-04",7.6818,7.6818,7.5369,7.6731,76000.0],["1998-03-05",7.6279,7.6279,7.5189,7.5462,33200.0],["1998-03-06",7.6094,7.6094,7.5734,7.5914,7200.0],["1998-03-09",7.6639,7.6639,7.5734,7.6552,7200.0],["1998-03-10",8.0262,8.0262,7.6818,8.0262,53600.0],["1998-03-11",8.1167,8.1167,8.0627,8.108,37200.0],["1998-03-12",8.108,8.108,7.9717,7.9717,21200.0],["1998-03-13",8.09,8.09,7.9717,7.9717,30800.0],["1998-03-16",8.0082,8.0082,7.9358,7.963,9600.0],["1998-03-17",7.9717,7.9717,7.9537,7.9717,9600.0],["1998-03-18",7.9903,7.9903,7.963,7.9903,15200.0],["1998-03-19",8.1167,8.1167,8.0262,8.1167,10400.0],["1998-03-20",8.1167,8.1167,8.0807,8.0987,25200.0],["1998-03-23",8.09,8.09,8.0535,8.0535,16400.0],["1998-03-24",8.0714,8.0714,7.981,7.981,29600.0],["1998-03-25",8.0627,8.0627,7.9537,7.9717,14400.0],["1998-03-26",7.9903,7.9903,7.9451,7.981,6400.0],["1998-03-27",8.0082,8.0082,7.963,7.999,14800.0],["1998-03-30",7.9717,7.9717,7.8813,7.9717,8800.0],["1998-03-31",7.981,7.981,7.8993,7.981,38800.0],["1998-04-01",7.9881,7.9881,7.9521,7.9614,148400.0],["1998-04-02",7.9974,7.9974,7.9521,7.9521,5600.0],["1998-04-03",7.9974,7.9974,7.9428,7.9428,13200.0],["1998-04-06",7.9614,7.9614,7.8614,7.8614,16400.0],["1998-04-07",7.8521,7.8521,7.7342,7.7342,12800.0],["1998-04-08",7.7069,7.7069,7.6436,7.6436,4400.0],["1998-04-09",7.6523,7.6523,7.5437,7.607,28800.0],["1998-04-13",7.6616,7.6616,7.471,7.471,23200.0],["1998-04-14",7.5256,7.5256,7.471,7.489,41600.0],["1998-04-15",7.4798,7.5797,7.471,7.4798,73200.0],["1998-04-16",7.6796,7.7342,7.4983,7.6796,31600.0],["1998-04-17",7.625,7.625,7.589,7.625,80000.0],["1998-04-20",7.6796,7.6796,7.6343,7.6616,8400.0],["1998-04-21",7.8068,7.8068,7.6436,7.7975,16400.0],["1998-04-22",7.8068,7.8068,7.7888,7.7888,10000.0],["1998-04-23",7.7888,7.7888,7.6523,7.6523,10400.0],["1998-04-24",7.6889,7.6889,7.625,7.625,22000.0],["1998-04-27",7.589,7.589,7.3984,7.4071,15200.0],["1998-04-28",7.625,7.625,7.4437,7.589,20400.0],["1998-04-29",7.7702,7.7702,7.625,7.7702,13200.0],["1998-04-30",8.052,8.052,7.8068,8.0427,34400.0],["1998-05-01",8.07,8.07,8.07,8.07,400.0],["1998-05-04",8.07,8.07,8.0247,8.0247,3600.0],["1998-05-05",7.9881,7.9881,7.8428,7.9341,30400.0],["1998-05-06",8.034,8.034,7.9155,8.0247,99200.0],["1998-05-07",8.034,8.034,7.9974,8.0067,10000.0],["1998-05-08",7.9974,7.9974,7.9155,7.9155,58000.0],["1998-05-11",7.9155,7.9155,7.8794,7.8794,6800.0],["1998-05-12",7.8794,7.8794,7.8428,7.8428,6000.0],["1998-05-13",7.8701,7.8701,7.8341,7.8341,4000.0],["1998-05-14",8.0247,8.0247,7.9614,7.9614,42000.0],["1998-05-15",8.034,8.034,7.9521,8.0067,9200.0],["1998-05-18",8.0247,8.0247,7.8428,7.8428,23600.0],["1998-05-19",8.0427,8.0427,7.8794,8.0427,29600.0],["1998-05-20",8.1333,8.1333,8.0427,8.0973,14000.0],["1998-05-21",8.0973,8.0973,8.0793,8.0793,5600.0],["1998-05-22",8.1153,8.1153,8.034,8.0427,13200.0],["1998-05-26",7.9521,8.1153,7.9521,7.9521,16800.0],["1998-05-27",7.9248,7.9248,7.8887,7.8975,21200.0],["1998-05-28",7.8702,7.8975,7.8521,7.8702,11200.0],["1998-05-29",7.8701,7.8701,7.8428,7.8428,10800.0],["1998-06-01",7.8341,7.8341,7.7162,7.7702,34000.0],["1998-06-02",7.8614,7.8614,7.7522,7.8614,62800.0],["1998-06-03",7.8521,7.8521,7.8161,7.8161,7200.0],["1998-06-04",7.8341,7.8341,7.8068,7.8341,12400.0],["1998-06-05",7.8341,7.8341,7.7795,7.8248,8800.0],["1998-06-08",7.8428,7.8428,7.8341,7.8341,26800.0],["1998-06-09",7.8887,7.8887,7.8341,7.8794,8800.0],["1998-06-10",7.9521,7.9521,7.8614,7.9428,18000.0],["1998-06-11",7.9521,7.9521,7.8975,7.9248,14000.0],["1998-06-12",7.9155,7.9155,7.8794,7.8794,9200.0],["1998-06-15",7.8428,7.8428,7.7522,7.7522,17200.0],["1998-06-16",7.7888,7.7888,7.7249,7.7342,27200.0],["1998-06-17",7.8521,7.8521,7.7342,7.8428,11200.0],["1998-06-18",7.8521,7.8521,7.8161,7.8428,4400.0],["1998-06-19",7.9341,7.9341,7.8702,7.9248,34000.0],["1998-06-22",7.9794,7.9794,7.9155,7.9428,3600.0],["1998-06-23",7.9881,7.9881,7.9248,7.9248,14400.0],["1998-06-24",7.9881,7.9881,7.9248,7.9881,20800.0],["1998-06-25",8.2425,8.2425,7.9881,8.2425,79200.0],["1998-06-26",8.4151,8.4151,8.2425,8.3425,60800.0],["1998-06-29",8.7869,8.7869,8.3785,8.7869,69200.0],["1998-06-30",8.978,8.978,8.8235,8.8415,76400.0],["1998-07-01",8.8508,8.8508,8.7143,8.7143,24000.0],["1998-07-02",8.7509,8.7509,8.7143,8.7509,2800.0],["1998-07-06",8.7328,8.8242,8.7147,8.7328,14000.0],["1998-07-07",8.933,8.933,8.7328,8.933,23200.0],["1998-07-08",9.2882,9.2882,8.9604,9.2789,38000.0],["1998-07-09",9.379,9.379,9.2608,9.3516,32000.0],["1998-07-10",9.4244,9.4244,9.315,9.3423,22000.0],["1998-07-13",9.3877,9.3877,9.3062,9.3062,17200.0],["1998-07-14",9.3697,9.3697,9.3243,9.3243,11600.0],["1998-07-15",9.2608,9.3423,9.2241,9.2608,15600.0],["1998-07-16",9.2695,9.2695,9.2061,9.2695,21200.0],["1998-07-17",9.3062,9.3062,9.1514,9.1514,20800.0],["1998-07-20",9.188,9.188,8.9604,8.9604,22400.0],["1998-07-21",8.9243,8.9243,8.7788,8.7788,54800.0],["1998-07-22",9.0239,9.0239,8.7147,9.0239,31200.0],["1998-07-23",9.0058,9.0058,8.8969,8.8969,23200.0],["1998-07-24",8.8969,8.8969,8.7788,8.8055,84000.0],["1998-07-27",8.7514,8.7514,8.6419,8.7421,14800.0],["1998-07-28",8.7421,8.7421,8.5511,8.5692,38400.0],["1998-07-29",8.6059,8.6059,8.5511,8.5604,25600.0],["1998-07-30",8.4236,8.5785,8.3875,8.4236,47600.0],["1998-07-31",8.5238,8.5238,8.4236,8.4236,32800.0],["1998-08-03",8.4329,8.4329,8.3782,8.3782,14000.0],["1998-08-04",8.4236,8.4236,8.2874,8.3963,52400.0],["1998-08-05",8.4329,8.4329,8.3963,8.4329,59200.0],["1998-08-06",8.4417,8.4417,8.4056,8.4417,70800.0],["1998-08-07",9.1514,9.1514,8.4784,9.0699,187600.0],["1998-08-10",9.2422,9.2422,9.0879,9.2241,64800.0],["1998-08-11",9.315,9.315,9.0699,9.315,90000.0],["1998-08-12",9.7609,9.7609,9.2882,9.6881,103200.0],["1998-08-13",9.6608,9.6608,9.4698,9.4698,33600.0],["1998-08-14",9.4698,9.4698,9.397,9.4337,18400.0],["1998-08-17",9.5519,9.5519,9.4605,9.4791,31200.0],["1998-08-18",9.588,9.588,9.4064,9.4151,89200.0],["1998-08-19",9.4244,9.4244,9.3516,9.4244,30000.0],["1998-08-20",9.3877,9.3877,9.315,9.3609,42400.0],["1998-08-21",9.3609,9.3609,9.2969,9.3336,18400.0],["1998-08-24",9.315,9.315,9.2107,9.2154,38800.0],["1998-08-25",9.2969,9.2969,9.2241,9.2695,36000.0],["1998-08-26",9.2695,9.2695,9.2608,9.2608,13600.0],["1998-08-27",9.2608,9.2608,9.1787,9.1787,8000.0],["1998-08-28",9.1694,9.1694,8.8422,8.8876,50400.0],["1998-08-31",8.8515,8.8515,8.4783,8.4783,72400.0],["1998-09-01",8.4603,8.4603,8.2781,8.3421,84400.0],["1998-09-02",8.4236,8.4236,8.3328,8.4236,35200.0],["1998-09-03",8.3875,8.3875,8.2146,8.2146,54800.0],["1998-09-04",8.2234,8.2234,8.1873,8.1873,9200.0],["1998-09-08",8.3148,8.3148,8.2234,8.3148,237600.0],["1998-09-09",8.5511,8.5511,8.2781,8.5238,53600.0],["1998-09-10",8.4877,8.4877,8.3054,8.469,188000.0],["1998-09-11",8.451,8.451,8.3328,8.451,79600.0],["1998-09-14",8.66,8.66,8.451,8.469,94800.0],["1998-09-15",8.5238,8.5238,8.3328,8.4877,96000.0],["1998-09-16",8.5057,8.5057,8.4417,8.4964,60800.0],["1998-09-17",8.5511,8.5511,8.4149,8.5331,69200.0],["1998-09-18",8.7788,8.7788,8.5872,8.7788,68000.0],["1998-09-21",8.7694,8.7694,8.642,8.7514,45600.0],["1998-09-22",8.8149,8.8149,8.724,8.7328,109600.0],["1998-09-23",8.9604,8.9604,8.7694,8.9604,24400.0],["1998-09-24",9.1333,9.1333,8.9604,9.0058,36400.0],["1998-09-25",8.9785,8.9785,8.8696,8.915,69200.0],["1998-09-28",9.0332,9.0332,8.915,9.0332,76800.0],["1998-09-29",9.0332,9.0332,8.9697,9.0058,29200.0],["1998-09-30",9.0338,9.0338,8.9608,8.9608,30400.0],["1998-10-01",8.9696,8.9696,8.8605,8.8786,113200.0],["1998-10-02",8.8605,8.8605,8.7146,8.7695,112000.0],["1998-10-05",8.7508,8.7508,8.6691,8.6691,67600.0],["1998-10-06",8.7421,8.7421,8.6236,8.7421,256400.0],["1998-10-07",8.7327,8.7327,8.6966,8.724,142400.0],["1998-10-08",8.6966,8.6966,8.6236,8.6236,59600.0],["1998-10-09",8.8424,8.8424,8.605,8.8424,86400.0],["1998-10-12",9.1248,9.1248,8.8424,9.0886,93600.0],["1998-10-13",9.1154,9.1154,9.0425,9.0699,41200.0],["1998-10-14",9.3529,9.3529,9.0699,9.3529,56000.0],["1998-10-15",9.48,9.48,9.3161,9.3161,62000.0],["1998-10-16",9.3435,9.3435,9.3161,9.3342,76800.0],["1998-10-19",9.4071,9.4071,9.3161,9.371,29000.0],["1998-10-20",9.8266,9.8266,9.4071,9.8266,101600.0],["1998-10-21",9.8995,9.8995,9.7175,9.8814,33800.0],["1998-10-22",10.1002,10.1002,9.7717,10.0634,66800.0],["1998-10-23",10.4829,10.4829,9.9905,10.2822,71400.0],["1998-10-26",10.6287,10.6287,10.246,10.6287,38800.0],["1998-10-27",10.7746,10.7746,10.1364,10.319,56200.0],["1998-10-28",10.2822,10.2822,10.2093,10.246,16800.0],["1998-10-29",10.5558,10.5558,10.319,10.5558,56200.0],["1998-10-30",10.9753,10.9753,10.6107,10.6655,34200.0],["1998-11-02",11.1573,11.1573,10.6468,11.1573,78200.0],["1998-11-03",11.1211,11.1211,10.9023,10.9934,22800.0],["1998-11-04",11.3399,11.3399,10.7927,11.3399,84000.0],["1998-11-05",11.4676,11.4676,11.267,11.358,41200.0],["1998-11-06",11.4128,11.4128,11.0114,11.0114,79600.0],["1998-11-09",11.0482,11.0482,10.6655,10.7017,253400.0],["1998-11-10",10.7927,10.7927,10.501,10.7197,46600.0],["1998-11-11",10.8113,10.8113,10.6655,10.7017,13600.0],["1998-11-12",10.7927,10.7927,10.501,10.7197,46600.0],["1998-11-13",10.8113,10.8113,10.6468,10.6468,20800.0],["1998-11-16",10.7197,10.7197,10.5739,10.6468,10600.0],["1998-11-17",10.5739,10.5739,10.2093,10.5739,43000.0],["1998-11-18",10.7197,10.7197,10.428,10.5377,114400.0],["1998-11-19",10.501,10.501,10.0634,10.0634,30800.0],["1998-11-20",10.1002,10.1002,9.9905,10.0634,5000.0],["1998-11-23",10.0634,10.0634,9.6078,9.6988,46800.0],["1998-11-24",9.9905,9.9905,9.5897,9.9905,74800.0],["1998-11-25",9.9905,9.9905,9.9905,9.9905,12400.0],["1998-11-27",10.0634,10.0634,10.0634,10.0634,1000.0],["1998-11-30",10.0821,10.0821,9.9724,10.0821,29000.0],["1998-12-01",10.337,10.337,9.9905,10.2093,96800.0],["1998-12-02",10.7746,10.7746,10.2641,10.7746,100800.0],["1998-12-03",10.8475,10.8475,10.7746,10.7927,51000.0],["1998-12-04",10.7927,10.7927,10.7197,10.7565,73800.0],["1998-12-07",10.9204,10.9204,10.6836,10.9204,125400.0],["1998-12-08",11.3399,11.3399,11.0844,11.194,327800.0],["1998-12-09",11.5948,11.5948,11.1573,11.3399,132000.0],["1998-12-10",11.3947,11.3947,11.285,11.3218,145400.0],["1998-12-11",11.3399,11.3399,11.267,11.3399,83600.0],["1998-12-14",11.3761,11.3761,11.2121,11.2121,101600.0],["1998-12-15",11.267,11.267,11.1573,11.2302,68800.0],["1998-12-16",11.449,11.449,11.267,11.4128,113000.0],["1998-12-17",11.5038,11.5038,11.3031,11.4128,92400.0],["1998-12-18",11.5406,11.5406,11.4128,11.5038,53400.0],["1998-12-21",11.6677,11.6677,11.4857,11.6677,91000.0],["1998-12-22",12.0516,12.0516,11.5952,11.9785,48200.0],["1998-12-23",12.3438,12.3438,12.0516,12.3075,13400.0],["1998-12-24",12.4898,12.4898,12.3256,12.4898,8000.0],["1998-12-28",13.3482,13.3482,12.5629,13.3482,38200.0],["1998-12-29",13.3663,13.3663,13.1472,13.312,15600.0],["1998-12-30",13.4212,13.4212,13.2933,13.4212,50400.0],["1998-12-31",14.1154,14.1154,13.3301,14.1154,61200.0],["1999-01-04",14.5537,14.5537,14.0605,14.0967,113000.0],["1999-01-05",14.1154,14.1154,13.6953,13.8963,113400.0],["1999-01-06",13.9506,13.9506,13.8046,13.8233,128400.0],["1999-01-07",13.7502,13.7502,13.5124,13.6953,85800.0],["1999-01-08",13.8233,13.8233,13.5854,13.8233,49600.0],["1999-01-11",13.8963,13.8963,13.7134,13.7315,60600.0],["1999-01-12",13.7864,13.7864,13.4762,13.6041,50200.0],["1999-01-13",13.5311,13.5311,13.3301,13.4393,32400.0],["1999-01-14",13.3663,13.3663,13.0011,13.1472,96400.0],["1999-01-15",13.2933,13.2933,12.6359,13.2933,113200.0],["1999-01-19",13.4031,13.4031,13.312,13.3301,57800.0],["1999-01-20",13.6585,13.6585,13.3301,13.4393,42800.0],["1999-01-21",13.4393,13.4393,13.2202,13.385,38000.0],["1999-01-22",13.4212,13.4212,13.257,13.257,26000.0],["1999-01-25",13.2752,13.2752,13.0928,13.257,31600.0],["1999-01-26",13.2752,13.2752,13.2202,13.2752,19200.0],["1999-01-27",13.257,13.257,13.0928,13.2389,29000.0],["1999-01-28",13.2389,13.2389,13.0379,13.0379,61000.0],["1999-01-29",13.5492,13.5492,13.0379,13.5492,113800.0],["1999-02-01",13.7134,13.7134,13.5124,13.5124,33000.0],["1999-02-02",13.7134,13.7134,13.3482,13.7134,100600.0],["1999-02-03",13.7134,13.7134,13.4943,13.4943,31200.0],["1999-02-04",13.5311,13.5311,13.2021,13.2021,151800.0],["1999-02-05",13.3663,13.3663,13.1472,13.3301,47600.0],["1999-02-08",13.3301,13.3301,13.1472,13.2021,46600.0],["1999-02-09",13.2933,13.2933,13.1291,13.257,27600.0],["1999-02-10",13.2933,13.2933,12.9649,13.0379,71600.0],["1999-02-11",13.2933,13.2933,13.0741,13.2933,53800.0],["1999-02-12",13.2752,13.2752,13.0928,13.184,111000.0],["1999-02-16",13.4031,13.4031,13.1291,13.4031,105600.0],["1999-02-17",13.4394,13.4394,13.111,13.111,45400.0],["1999-02-18",13.184,13.184,13.0742,13.1472,118800.0],["1999-02-19",13.3301,13.3301,13.0741,13.2389,80800.0],["1999-02-22",13.2752,13.2752,13.184,13.2752,13800.0],["1999-02-23",13.257,13.257,13.111,13.184,104800.0],["1999-02-24",13.2021,13.2021,13.1472,13.1472,24400.0],["1999-02-25",13.184,13.184,13.0011,13.0379,34600.0],["1999-02-26",13.0198,13.0198,12.91,13.0198,51000.0],["1999-03-01",13.0198,13.0198,12.9649,13.0011,14400.0],["1999-03-02",13.056,13.056,12.8369,12.8369,43400.0],["1999-03-03",12.8369,12.8369,12.2345,12.2707,46800.0],["1999-03-04",12.2707,12.2707,11.7781,11.7781,33400.0],["1999-03-05",11.9242,11.9242,11.7594,11.9242,84000.0],["1999-03-08",11.9055,11.9055,11.8325,11.8325,85200.0],["1999-03-09",11.9423,11.9423,11.8144,11.8325,37200.0],["1999-03-10",11.9055,11.9055,11.7962,11.8693,39200.0],["1999-03-11",12.4168,12.4168,11.7962,12.1433,113600.0],["1999-03-12",12.2164,12.2164,12.1065,12.1065,16200.0],["1999-03-15",12.2707,12.2707,12.0335,12.2707,61000.0],["1999-03-16",12.2707,12.2707,12.1246,12.1433,69600.0],["1999-03-17",12.1246,12.1246,11.9604,11.9785,97400.0],["1999-03-18",12.0335,12.0335,11.9423,11.9785,72400.0],["1999-03-19",11.9423,11.9423,11.7781,11.8144,24200.0],["1999-03-22",11.7962,11.7962,11.5403,11.5403,142400.0],["1999-03-23",11.5403,11.5403,11.2481,11.2481,135600.0],["1999-03-24",11.431,11.431,11.1938,11.3942,65800.0],["1999-03-25",11.8325,11.8325,11.5041,11.7232,73200.0],["1999-03-26",11.6864,11.6864,11.6502,11.6502,92600.0],["1999-03-29",11.8874,11.8874,11.6864,11.8874,95200.0],["1999-03-30",12.3819,12.3819,11.8148,12.2537,58600.0],["1999-03-31",12.3268,12.3268,12.1805,12.29,48400.0],["1999-04-01",12.3087,12.3087,11.906,11.906,31000.0],["1999-04-05",11.9793,11.9793,11.8509,11.8509,21200.0],["1999-04-06",11.9423,11.9423,11.8146,11.8509,35400.0],["1999-04-07",11.8691,11.8691,11.6862,11.6862,21800.0],["1999-04-08",11.7595,11.7595,11.6862,11.7225,25800.0],["1999-04-09",11.7044,11.7044,11.4113,11.4482,111600.0],["1999-04-12",11.6311,11.6311,11.2829,11.2829,110400.0],["1999-04-13",11.7044,11.7044,11.4846,11.7044,35200.0],["1999-04-14",11.7413,11.7413,11.6493,11.7225,87600.0],["1999-04-15",11.7044,11.7044,11.4113,11.4113,13800.0],["1999-04-16",11.4113,11.4113,11.2829,11.2829,82600.0],["1999-04-19",11.3931,11.3931,11.1364,11.2829,87000.0],["1999-04-20",11.4846,11.4846,11.2648,11.4846,28000.0],["1999-04-21",11.8691,11.8691,11.5397,11.8146,185400.0],["1999-04-22",11.8878,11.8878,11.5948,11.6311,28600.0],["1999-04-23",11.7044,11.7044,11.576,11.7044,9000.0],["1999-04-26",11.9423,11.9423,11.7044,11.9242,49400.0],["1999-04-27",12.0889,12.0889,11.906,12.0707,53600.0],["1999-04-28",12.1621,12.1621,11.9699,12.1258,31800.0],["1999-04-29",12.2723,12.2723,11.9611,11.9611,55000.0],["1999-04-30",11.9611,11.9611,11.7044,11.8509,21600.0],["1999-05-03",12.1991,12.1991,11.7595,12.0156,46600.0],["1999-05-04",12.2354,12.2354,11.9793,11.9793,41800.0],["1999-05-05",12.0156,12.0156,11.8146,11.9242,22600.0],["1999-05-06",12.0707,12.0707,11.7225,12.0707,24400.0],["1999-05-07",12.0156,12.0156,11.8691,11.9611,14400.0],["1999-05-10",12.4921,12.4921,11.9611,12.4921,31400.0],["1999-05-11",12.8766,12.8766,12.4921,12.8766,37800.0],["1999-05-12",12.9135,12.9135,12.7119,12.8948,13600.0],["1999-05-13",12.8766,12.8766,12.6387,12.8034,9600.0],["1999-05-14",12.8948,12.8948,12.7301,12.7301,13400.0],["1999-05-17",12.6937,12.6937,12.1258,12.1621,27400.0],["1999-05-18",12.3274,12.3274,12.0889,12.2723,10000.0],["1999-05-19",12.5654,12.5654,12.3087,12.5472,28800.0],["1999-05-20",12.9868,12.9868,12.5103,12.8215,31000.0],["1999-05-21",13.005,13.005,12.6938,12.9135,40400.0],["1999-05-24",12.9317,12.9317,12.8215,12.8584,9200.0],["1999-05-25",12.9317,12.9317,12.7119,12.8403,12000.0],["1999-05-26",12.8766,12.8766,12.7852,12.7852,6000.0],["1999-05-27",12.8584,12.8584,12.7483,12.7852,11800.0],["1999-05-28",12.9681,12.9681,12.6568,12.6568,35800.0],["1999-06-01",12.675,12.8584,12.6017,12.8584,50200.0],["1999-06-02",12.8948,13.0413,12.4189,12.7119,72000.0],["1999-06-03",12.8582,12.8585,12.6387,12.6387,22700.0],["1999-06-04",12.5285,12.8584,12.5285,12.8584,27600.0],["1999-06-07",13.0047,13.5542,12.8948,13.3344,133300.0],["1999-06-08",13.4809,13.4809,12.7483,12.7483,24800.0],["1999-06-09",12.8582,12.8584,12.7483,12.7852,9000.0],["1999-06-10",12.7849,12.7852,12.5285,12.7852,6400.0],["1999-06-11",12.6384,12.7119,12.0889,12.1991,24800.0],["1999-06-14",12.1988,12.1991,11.4664,11.4664,30600.0],["1999-06-15",11.5027,11.5397,10.5503,11.1001,78400.0],["1999-06-16",11.0265,11.7225,10.8433,11.6862,60000.0],["1999-06-17",11.5394,11.7958,11.4664,11.7958,35200.0],["1999-06-18",12.675,12.675,12.2354,12.2354,62600.0],["1999-06-21",12.3819,12.6017,12.2354,12.3087,20400.0],["1999-06-22",12.6386,12.6386,12.2723,12.6017,5700.0],["1999-06-23",12.8948,12.8948,11.906,12.0525,31300.0],["1999-06-24",12.0522,12.0525,11.3931,11.4664,26000.0],["1999-06-25",11.5394,11.6862,11.3562,11.5397,23100.0],["1999-06-28",11.7592,11.906,11.576,11.7595,28800.0],["1999-06-29",11.7592,11.7595,11.6862,11.6862,46500.0],["1999-06-30",11.7225,11.7958,10.3305,10.3305,312300.0],["1999-07-01",10.6235,10.807,10.3674,10.4037,203000.0],["1999-07-02",10.6235,10.6605,10.4407,10.5139,58400.0],["1999-07-06",10.5346,10.8649,10.4614,10.8649,74800.0],["1999-07-07",11.0851,12.0395,11.0851,11.3054,211500.0],["1999-07-08",11.3054,11.3788,11.1221,11.232,72700.0],["1999-07-09",11.1586,11.269,11.0851,11.232,7300.0],["1999-07-12",11.8193,11.8193,11.5626,11.636,22900.0],["1999-07-13",11.7091,11.7094,11.232,11.3424,28300.0],["1999-07-14",11.3421,11.3424,10.7551,10.7551,24000.0],["1999-07-15",10.8282,10.8649,10.6817,10.7181,34700.0],["1999-07-16",10.6814,11.0487,10.6447,11.0487,147000.0],["1999-07-19",11.0484,11.1956,10.7181,10.7181,38200.0],["1999-07-20",10.6447,10.7181,9.984,10.6817,49900.0],["1999-07-21",10.7181,11.0851,10.5713,10.7551,14600.0],["1999-07-22",10.7915,10.7915,10.4244,10.4979,13300.0],["1999-07-23",10.4611,10.5348,10.2776,10.351,20000.0],["1999-07-26",10.2776,10.3146,10.1678,10.1678,59300.0],["1999-07-27",10.2042,10.2412,10.1308,10.1308,35500.0],["1999-07-28",10.1675,10.1678,9.984,10.021,310500.0],["1999-07-29",9.984,10.0574,9.8371,9.9476,76500.0],["1999-07-30",9.9106,9.984,9.8371,9.9106,50000.0],["1999-08-02",9.9473,9.984,9.8007,9.8742,40600.0],["1999-08-03",9.9473,9.984,9.7637,9.9476,133700.0],["1999-08-04",10.0207,10.1308,9.984,9.984,105100.0],["1999-08-05",9.9106,9.9106,9.6903,9.7273,46300.0],["1999-08-06",9.6903,9.9106,9.6169,9.8371,46300.0],["1999-08-09",9.8371,10.021,9.8371,9.984,61200.0],["1999-08-10",10.0574,10.0574,9.9476,10.0574,35100.0],["1999-08-11",10.0574,10.0944,10.021,10.0574,13100.0],["1999-08-12",10.4614,10.4614,10.021,10.4614,35500.0],["1999-08-13",10.4979,10.9019,10.4979,10.7551,98700.0],["1999-08-16",10.7181,10.8649,10.6447,10.7551,28200.0],["1999-08-17",10.7181,10.8649,10.6817,10.8649,37500.0],["1999-08-18",10.7915,10.8285,10.6083,10.6447,16600.0],["1999-08-19",10.608,10.6817,10.4614,10.5713,16300.0],["1999-08-20",10.4978,10.4978,10.2412,10.3146,23400.0],["1999-08-23",10.2776,10.5713,10.2776,10.5713,26400.0],["1999-08-24",10.5346,10.5713,10.2042,10.2042,29100.0],["1999-08-25",10.4244,10.4244,10.351,10.351,5600.0],["1999-08-26",10.2776,10.2776,10.0574,10.2042,96700.0],["1999-08-27",10.2776,10.2776,10.0574,10.1308,59000.0],["1999-08-30",10.1308,10.1308,9.8742,9.8742,24200.0],["1999-08-31",9.8738,9.8741,9.5435,9.5435,90200.0],["1999-09-01",9.6169,9.7273,9.6169,9.6539,12500.0],["1999-09-02",9.6169,9.7273,9.5435,9.6903,55800.0],["1999-09-03",9.727,9.7637,9.6169,9.6539,18400.0],["1999-09-07",9.727,9.7273,9.2499,9.2499,105900.0],["1999-09-08",9.3233,9.3967,9.2499,9.3233,93300.0],["1999-09-09",9.7819,9.7819,9.3603,9.6169,71300.0],["1999-09-10",9.6903,9.8742,9.5805,9.8742,14800.0],["1999-09-13",9.9473,9.984,9.7637,9.984,58900.0],["1999-09-14",9.984,10.0574,9.984,10.0574,74800.0],["1999-09-15",10.0941,10.2412,10.0574,10.1308,22700.0],["1999-09-16",10.1308,10.2776,10.1308,10.2412,40200.0],["1999-09-17",10.4244,10.4244,10.1678,10.388,51200.0],["1999-09-20",10.351,10.351,10.1678,10.1678,59600.0],["1999-09-21",10.1308,10.1308,9.6169,9.6539,50000.0],["1999-09-22",9.6903,9.6903,9.2499,9.3233,46900.0],["1999-09-23",9.5805,9.5805,9.3603,9.5071,24200.0],["1999-09-24",9.4701,9.5071,9.4337,9.4701,16100.0],["1999-09-27",9.6169,9.6169,9.5071,9.6169,13000.0],["1999-09-28",9.727,9.7273,9.4337,9.6169,34400.0],["1999-09-29",9.5275,9.6014,9.4542,9.5278,51600.0],["1999-09-30",9.5643,9.5643,9.2335,9.2335,129400.0],["1999-10-01",9.6014,9.6014,9.2335,9.5278,41600.0],["1999-10-04",9.4172,9.6749,9.3807,9.6749,48800.0],["1999-10-05",9.785,9.785,9.4542,9.785,81700.0],["1999-10-06",9.785,10.0793,9.785,9.785,79500.0],["1999-10-07",9.785,9.8221,9.7485,9.785,39700.0],["1999-10-08",9.6747,9.7485,9.6014,9.7485,26800.0],["1999-10-11",9.7482,9.8957,9.6014,9.8221,53000.0],["1999-10-12",9.8957,9.8957,9.8221,9.8957,67400.0],["1999-10-13",10.0057,10.0793,9.8957,9.8957,31000.0],["1999-10-14",10.0057,10.0428,9.9322,9.9692,35400.0],["1999-10-15",9.9322,9.9322,9.7114,9.785,7600.0],["1999-10-18",9.785,9.785,9.6379,9.6379,33900.0],["1999-10-19",9.7114,9.8586,9.7114,9.8586,28200.0],["1999-10-20",9.9322,10.0057,9.8586,10.0057,54700.0],["1999-10-21",9.9689,10.0428,9.8586,10.0057,130000.0],["1999-10-22",10.0057,10.0793,9.9322,9.9692,17800.0],["1999-10-25",9.9689,9.9692,9.785,9.8221,91300.0],["1999-10-26",10.0057,10.0057,9.8957,9.9692,29100.0],["1999-10-27",10.0057,10.0057,9.8957,9.9692,39300.0],["1999-10-28",10.0057,10.0057,9.9692,9.9692,19200.0],["1999-10-29",9.9689,10.0057,9.9322,9.9322,21300.0],["1999-11-01",9.9689,9.9692,9.8221,9.8586,31900.0],["1999-11-02",9.8218,9.9692,9.785,9.8221,26300.0],["1999-11-03",9.7482,9.7485,9.4542,9.4907,28100.0],["1999-11-04",9.7485,9.7485,9.5278,9.6749,18300.0],["1999-11-05",9.6379,9.8586,9.6379,9.7114,45400.0],["1999-11-08",9.6379,10.0057,9.6379,9.9322,48300.0],["1999-11-09",9.9322,10.0793,9.9322,9.9322,53000.0],["1999-11-10",9.7114,10.0057,9.7114,10.0057,27900.0],["1999-11-11",9.9689,9.9692,9.9322,9.9692,9500.0],["1999-11-12",9.9689,9.9692,9.9322,9.9322,2000.0],["1999-11-15",9.9322,9.9692,9.8957,9.9692,7100.0],["1999-11-16",9.9322,10.0057,9.9322,9.9692,45600.0],["1999-11-17",10.0057,10.0057,9.9692,9.9692,71600.0],["1999-11-18",9.9689,10.0057,9.8957,10.0057,25900.0],["1999-11-19",9.9322,10.0057,9.9322,9.9322,15200.0],["1999-11-22",9.9322,9.9692,9.8586,9.8586,30600.0],["1999-11-23",9.9321,10.0793,9.7114,9.7114,141600.0],["1999-11-24",9.6747,9.6749,9.3807,9.3807,38500.0],["1999-11-26",9.3436,9.3807,9.2335,9.2335,11200.0],["1999-11-29",9.3436,9.3436,8.8286,8.8657,90400.0],["1999-11-30",8.8654,9.1229,8.7921,8.9022,146300.0],["1999-12-01",8.9389,9.4172,8.8657,9.3807,182400.0],["1999-12-02",9.4172,10.3371,9.4172,10.1899,66500.0],["1999-12-03",10.8886,10.8886,10.1899,10.8886,131300.0],["1999-12-06",10.815,10.8521,10.6679,10.7414,91500.0],["1999-12-07",10.7414,10.815,10.6679,10.815,30700.0],["1999-12-08",10.7782,10.7785,10.3,10.4471,17200.0],["1999-12-09",10.4104,10.4471,10.3,10.4471,21800.0],["1999-12-10",10.4472,10.4472,10.0057,10.0057,105800.0],["1999-12-13",10.0793,10.0793,9.7114,9.785,62200.0],["1999-12-14",9.8218,9.8586,9.6379,9.6379,18500.0],["1999-12-15",9.6379,9.6379,9.27,9.5278,37300.0],["1999-12-16",9.4907,9.8957,9.4907,9.8586,21600.0],["1999-12-17",10.0057,10.2635,9.9692,10.0428,45600.0],["1999-12-20",10.1161,10.2264,10.0793,10.1164,29400.0],["1999-12-21",10.0634,10.1739,10.0265,10.1002,41500.0],["1999-12-22",10.0634,10.1739,9.9528,10.1002,24600.0],["1999-12-23",10.3585,10.3585,10.3214,10.3585,6300.0],["1999-12-27",10.7637,10.7637,10.3214,10.6534,33600.0],["1999-12-28",10.7269,10.8375,10.2477,10.4323,69800.0],["1999-12-29",10.3951,10.4323,10.3951,10.3951,3600.0],["1999-12-30",10.3214,10.3214,10.1739,10.2111,14400.0],["1999-12-31",10.2108,10.2111,9.879,9.879,324800.0],["2000-01-03",9.879,10.1002,9.879,9.9528,45100.0],["2000-01-04",9.879,9.9899,9.7316,9.7316,55500.0],["2000-01-05",9.7316,9.9162,9.7316,9.9162,37400.0],["2000-01-06",9.9159,10.2848,9.879,10.2848,31100.0],["2000-01-07",10.2108,10.2848,10.1374,10.2477,31200.0],["2000-01-10",10.2108,10.2111,9.8053,9.9899,34500.0],["2000-01-11",9.9528,9.9528,9.695,9.8425,54500.0],["2000-01-12",9.9159,9.9528,9.8053,9.8425,39300.0],["2000-01-13",9.7685,9.9162,9.695,9.695,19200.0],["2000-01-14",9.621,9.6213,9.179,9.179,16700.0],["2000-01-18",9.1418,9.4367,9.0681,9.2892,67200.0],["2000-01-19",9.9899,9.9899,9.3264,9.879,59200.0],["2000-01-20",9.4367,9.9162,9.4367,9.4367,81500.0],["2000-01-21",9.4367,9.4739,9.2893,9.4001,34000.0],["2000-01-24",9.2892,9.363,9.1052,9.2155,90000.0],["2000-01-25",9.1787,9.179,8.6995,8.8103,167700.0],["2000-01-26",8.8469,8.8469,8.6629,8.7732,1468900.0],["2000-01-27",8.81,8.8469,8.7732,8.8469,20000.0],["2000-01-28",8.81,8.8469,8.7732,8.8469,62500.0],["2000-01-31",8.8838,8.8841,8.8103,8.8469,26700.0],["2000-02-01",8.7732,8.8469,8.7366,8.8103,40000.0],["2000-02-02",8.81,8.8103,8.6995,8.8103,17500.0],["2000-02-03",8.81,8.8469,8.6994,8.6994,26500.0],["2000-02-04",8.6995,8.8103,8.5892,8.7366,66200.0],["2000-02-07",8.8469,8.8469,8.7732,8.8469,162900.0],["2000-02-08",8.8469,8.8469,8.6995,8.7732,47600.0],["2000-02-09",8.81,8.8103,8.6995,8.7366,8700.0],["2000-02-10",8.6995,8.6995,8.552,8.552,32300.0],["2000-02-11",8.6995,8.6995,8.552,8.552,93600.0],["2000-02-14",8.6995,8.6995,8.5892,8.5892,231100.0],["2000-02-15",8.6257,8.6257,8.552,8.552,20300.0],["2000-02-16",8.7366,8.7366,8.5892,8.6994,33800.0],["2000-02-17",8.6994,8.6994,8.6629,8.6994,95900.0],["2000-02-18",8.6626,8.6629,8.4046,8.4046,29700.0],["2000-02-22",8.3677,8.368,8.2205,8.2205,13700.0],["2000-02-23",8.2571,8.2943,8.2205,8.2571,12600.0],["2000-02-24",8.2571,8.368,8.2571,8.3308,54500.0],["2000-02-25",8.4046,8.4046,8.3308,8.368,31400.0],["2000-02-28",8.3677,8.5154,8.3308,8.4783,22900.0],["2000-02-29",8.4046,8.4417,8.368,8.4046,19000.0],["2000-03-01",8.3677,8.4783,8.3308,8.4417,35900.0],["2000-03-02",8.4046,8.6629,8.4046,8.5892,318200.0],["2000-03-03",8.8469,8.8469,8.4783,8.6994,77000.0],["2000-03-06",8.4783,8.6995,8.4417,8.5154,44200.0],["2000-03-07",8.5151,8.552,8.4046,8.4046,19400.0],["2000-03-08",8.4783,8.4783,8.368,8.4783,30200.0],["2000-03-09",8.4414,8.5154,8.1834,8.1834,160700.0],["2000-03-10",8.294,8.4783,8.1097,8.4783,47200.0],["2000-03-13",8.1834,8.3308,8.1834,8.3308,30400.0],["2000-03-14",8.4046,8.6995,8.4046,8.6629,66100.0],["2000-03-15",8.9206,8.9206,8.7366,8.9206,116200.0],["2000-03-16",8.8469,9.1052,8.8469,9.1052,107100.0],["2000-03-17",9.0681,9.179,9.0681,9.1418,21000.0],["2000-03-20",9.2155,9.5841,9.2155,9.5476,72000.0],["2000-03-21",9.7316,10.0265,9.7316,9.9899,51700.0],["2000-03-22",9.9528,9.9899,9.879,9.879,12300.0],["2000-03-23",10.1002,10.1002,9.9162,10.0265,21200.0],["2000-03-24",10.1002,10.1002,10.0265,10.1002,13200.0],["2000-03-27",10.2477,10.2477,10.1002,10.1739,46500.0],["2000-03-28",10.2477,10.2477,10.1739,10.2477,99600.0],["2000-03-29",10.2477,10.2477,9.5841,9.5841,71900.0],["2000-03-30",9.6791,9.6791,9.4947,9.6424,197600.0],["2000-03-31",9.5682,10.6396,9.5313,10.6396,131100.0],["2000-04-03",10.5657,10.5657,10.0857,10.1224,42300.0],["2000-04-04",10.1224,10.1596,9.5685,9.753,17500.0],["2000-04-05",9.753,9.8268,9.6791,9.7902,23700.0],["2000-04-06",10.0119,10.0119,9.7902,10.0119,15300.0],["2000-04-07",9.9007,10.0119,9.9007,9.938,5600.0],["2000-04-10",9.9007,10.0119,9.9007,9.9007,53800.0],["2000-04-11",9.9007,9.938,9.9007,9.9007,7300.0],["2000-04-12",9.9007,9.9746,9.9007,9.938,40300.0],["2000-04-13",9.9007,9.938,9.9007,9.9007,23900.0],["2000-04-14",9.9007,9.9007,9.4208,9.5313,60100.0],["2000-04-17",9.4944,9.6052,9.3835,9.5685,16300.0],["2000-04-18",9.5313,9.5313,9.2358,9.5313,236200.0],["2000-04-19",9.753,9.753,9.5685,9.6791,87800.0],["2000-04-20",9.716,9.8641,9.6052,9.8268,323800.0],["2000-04-24",9.8268,9.8268,9.6791,9.8268,20000.0],["2000-04-25",9.8638,10.0485,9.8268,9.9746,56700.0],["2000-04-26",10.0116,10.1963,9.938,10.1963,68100.0],["2000-04-27",10.1224,10.1596,10.1224,10.1224,1200.0],["2000-04-28",10.1224,10.3074,10.1224,10.1963,25400.0],["2000-05-01",10.1963,10.4179,10.1963,10.3813,16700.0],["2000-05-02",10.4549,10.4918,10.344,10.4179,36100.0],["2000-05-03",10.4549,10.4552,10.344,10.4179,15000.0],["2000-05-04",10.4179,10.4918,10.3813,10.4552,45900.0],["2000-05-05",10.4179,10.4918,10.4179,10.4918,47600.0],["2000-05-08",10.6029,10.6029,10.4552,10.6029,95900.0],["2000-05-09",10.7507,10.7507,10.5657,10.7507,12900.0],["2000-05-10",10.6026,10.6396,10.5657,10.6396,13000.0],["2000-05-11",10.6765,10.7135,10.6029,10.7135,23900.0],["2000-05-12",10.6765,10.7874,10.6396,10.7874,18400.0],["2000-05-15",10.7504,11.1568,10.6396,11.1568,51300.0],["2000-05-16",11.1199,11.194,11.0829,11.1568,36100.0],["2000-05-17",11.1568,11.3046,11.1568,11.2679,59900.0],["2000-05-18",11.2307,11.2679,11.2307,11.2307,44400.0],["2000-05-19",11.2307,11.2307,11.1201,11.194,74900.0],["2000-05-22",11.2307,11.2307,11.0829,11.1568,37600.0],["2000-05-23",11.2307,11.2307,11.0829,11.1201,1700100.0],["2000-05-24",11.2679,11.2679,11.1201,11.2307,96800.0],["2000-05-25",11.1198,11.194,11.009,11.0829,32800.0],["2000-05-26",11.009,11.0463,10.6396,10.7507,124800.0],["2000-05-30",10.7504,10.9724,10.6768,10.9724,23900.0],["2000-05-31",10.8982,10.8985,10.5291,10.5291,19900.0],["2000-06-01",10.8982,11.3784,10.4552,11.3418,85000.0],["2000-06-02",12.4867,12.4867,11.3418,12.2651,46300.0],["2000-06-05",12.524,12.524,12.3023,12.4501,41000.0],["2000-06-06",12.0434,12.524,12.0434,12.0434,15000.0],["2000-06-07",12.1173,12.3762,12.0068,12.3762,23200.0],["2000-06-08",12.339,12.4867,12.2651,12.4867,37100.0],["2000-06-09",12.4498,12.4867,12.3762,12.4867,16100.0],["2000-06-12",12.5979,12.5979,12.4501,12.5606,33600.0],["2000-06-13",12.5606,12.7084,12.5606,12.7084,56100.0],["2000-06-14",12.7084,13.1151,12.7084,13.1151,108300.0],["2000-06-15",13.1148,13.4845,13.0412,13.3734,80000.0],["2000-06-16",13.3734,14.0756,13.3734,14.0384,158900.0],["2000-06-19",14.1122,14.6667,14.1122,14.5556,265100.0],["2000-06-20",14.7033,14.7033,14.445,14.6667,320600.0],["2000-06-21",14.6664,14.7406,13.8539,14.0756,252500.0],["2000-06-22",14.0014,14.0383,13.189,13.9278,130500.0],["2000-06-23",13.8906,13.8906,13.595,13.78,58700.0],["2000-06-26",13.8167,14.1122,13.8167,14.0384,82000.0],["2000-06-27",13.8167,13.9645,13.595,13.6323,92300.0],["2000-06-28",13.8167,14.7406,13.6323,14.7406,178200.0],["2000-06-29",14.7403,15.3683,14.5189,15.1839,358600.0],["2000-06-30",15.2944,15.3683,13.2995,13.2995,407100.0],["2000-07-03",13.595,13.9278,13.595,13.8539,45800.0],["2000-07-05",13.6183,14.0256,13.5076,14.0256,89900.0],["2000-07-06",13.6183,13.9883,13.4703,13.7663,64100.0],["2000-07-07",13.7663,14.0997,13.6556,14.0997,27200.0],["2000-07-10",14.1364,14.2844,13.9516,14.1364,50300.0],["2000-07-11",14.1364,14.1364,13.6183,13.7296,63200.0],["2000-07-12",13.7293,13.7296,13.5816,13.6556,47500.0],["2000-07-13",13.6553,13.6556,13.5816,13.6183,33400.0],["2000-07-14",13.6183,13.6183,13.1375,13.2482,86200.0],["2000-07-17",13.3222,13.3222,13.1742,13.3222,45300.0],["2000-07-18",13.2855,13.2855,13.1375,13.1375,9800.0],["2000-07-19",13.1002,13.1002,12.9522,12.9522,10400.0],["2000-07-20",12.8782,12.9522,12.7301,12.8414,35200.0],["2000-07-21",12.8782,12.8782,12.7674,12.7674,27400.0],["2000-07-24",12.7674,12.7674,12.4341,12.4341,15100.0],["2000-07-25",12.3601,12.3601,11.842,12.0273,59500.0],["2000-07-26",11.99,12.6194,11.99,12.6194,49300.0],["2000-07-27",12.5821,12.5821,12.4341,12.4341,8600.0],["2000-07-28",12.4341,12.4714,12.3601,12.4714,24400.0],["2000-07-31",12.4711,12.9522,12.4341,12.9522,20800.0],["2000-08-01",12.9892,13.2115,12.9522,13.1742,33300.0],["2000-08-02",13.1372,13.1375,12.8041,13.0635,34100.0],["2000-08-03",13.0262,13.2115,13.0262,13.2115,34200.0],["2000-08-04",13.1742,13.2666,13.0262,13.0262,27600.0],["2000-08-07",12.9522,13.3222,12.9155,13.3222,21100.0],["2000-08-08",13.8403,13.8403,13.2855,13.7663,48500.0],["2000-08-09",13.6923,13.7296,13.4703,13.5076,15000.0],["2000-08-10",13.5443,13.5816,13.4702,13.4702,18400.0],["2000-08-11",13.4702,13.4702,13.1742,13.2115,70000.0],["2000-08-14",13.2112,13.2855,13.0262,13.2855,16000.0],["2000-08-15",13.2482,13.2482,13.1002,13.2115,9800.0],["2000-08-16",13.2852,13.3595,13.2115,13.2855,16200.0],["2000-08-17",13.2852,13.2855,13.2115,13.2482,43400.0],["2000-08-18",13.2112,13.2482,13.1742,13.2115,2600.0],["2000-08-21",13.2112,13.2115,13.1375,13.2115,3800.0],["2000-08-22",13.1742,13.1742,13.1002,13.1375,1000.0],["2000-08-23",13.1372,13.1375,12.7301,12.8041,21400.0],["2000-08-24",12.7671,12.8041,12.7301,12.7674,4200.0],["2000-08-25",12.7671,12.7674,12.5454,12.5821,22700.0],["2000-08-28",12.5821,12.5821,12.3974,12.3974,9500.0],["2000-08-29",12.3601,12.3601,11.8793,12.1753,30200.0],["2000-08-30",12.175,12.1753,12.0273,12.064,14000.0],["2000-08-31",12.064,12.064,11.768,11.768,19000.0],["2000-09-01",11.842,11.842,11.5832,11.842,25100.0],["2000-09-05",11.842,11.842,11.7313,11.842,24700.0],["2000-09-06",11.842,11.916,11.694,11.8793,91600.0],["2000-09-07",11.916,12.3234,11.916,12.2861,39900.0],["2000-09-08",12.212,12.6561,12.212,12.6194,49400.0],["2000-09-11",12.6191,12.8041,12.5821,12.6934,37700.0],["2000-09-12",12.9895,12.9895,12.6934,12.9154,17300.0],["2000-09-13",13.3222,13.3222,12.9154,13.2115,27100.0],["2000-09-14",13.2112,13.3962,13.1742,13.2855,25000.0],["2000-09-15",13.1002,13.3222,13.1002,13.3222,84100.0],["2000-09-18",13.2482,13.3222,12.9522,13.0262,73500.0],["2000-09-19",12.9522,12.9895,12.8781,12.9522,14000.0],["2000-09-20",12.9522,13.0262,12.9522,13.0262,23800.0],["2000-09-21",13.0262,13.0262,12.7301,12.8782,29900.0],["2000-09-22",13.3595,13.3595,12.8414,13.3595,92000.0],["2000-09-25",13.8036,13.8036,13.3595,13.5443,168000.0],["2000-09-26",13.5443,13.5443,13.1375,13.2855,38600.0],["2000-09-27",13.2482,13.5816,13.2482,13.5816,9300.0],["2000-09-28",13.6923,13.8776,13.6556,13.7663,37700.0],["2000-09-29",13.753,13.7533,13.5676,13.605,91000.0],["2000-10-02",13.5676,13.5676,13.4193,13.4935,28800.0],["2000-10-03",13.4564,13.5676,13.3826,13.3826,25700.0],["2000-10-04",13.4567,13.4567,13.3826,13.4193,9300.0],["2000-10-05",13.3823,13.4567,13.3452,13.4567,13500.0],["2000-10-06",13.4193,13.4193,13.2343,13.2343,12500.0],["2000-10-09",13.3452,13.3452,13.2343,13.2343,6900.0],["2000-10-10",13.1598,13.1969,12.6412,12.6412,21500.0],["2000-10-11",12.7521,12.7521,12.6412,12.7153,14000.0],["2000-10-12",12.715,12.7521,12.1222,12.1222,38300.0],["2000-10-13",12.1219,12.2331,11.9739,12.2331,25200.0],["2000-10-16",12.196,12.4187,12.1222,12.3446,27200.0],["2000-10-17",12.3443,12.4187,12.048,12.2331,24900.0],["2000-10-18",12.2331,12.3072,12.1589,12.3072,11200.0],["2000-10-19",12.3443,12.5296,12.3072,12.4555,18300.0],["2000-10-20",12.5296,12.6038,12.4187,12.4555,23500.0],["2000-10-23",12.3814,12.4555,12.3072,12.4555,35900.0],["2000-10-24",12.4184,12.4187,12.3072,12.3814,31700.0],["2000-10-25",12.3814,12.4187,12.3446,12.4187,30400.0],["2000-10-26",12.2702,12.4187,12.2331,12.4187,28000.0],["2000-10-27",12.4184,12.9003,12.3814,12.8262,36000.0],["2000-10-30",12.7521,12.7521,11.8624,12.0107,53600.0],["2000-10-31",12.0107,12.2705,12.0107,12.1222,28800.0],["2000-11-01",12.4555,12.4555,12.1222,12.4187,27000.0],["2000-11-02",12.3814,12.6779,12.3072,12.6779,38100.0],["2000-11-03",12.6038,12.6038,12.1963,12.4555,25600.0],["2000-11-06",12.4184,12.4929,12.3446,12.4555,17300.0],["2000-11-07",12.3814,12.7521,12.3072,12.7521,18500.0],["2000-11-08",12.7891,12.7894,12.4929,12.4929,4400.0],["2000-11-09",12.4555,12.4555,11.8624,12.0848,60400.0],["2000-11-10",12.1589,12.2331,12.0848,12.1222,12900.0],["2000-11-13",12.1219,12.1589,12.0848,12.1589,12100.0],["2000-11-14",12.1589,12.1589,12.0848,12.1222,24900.0],["2000-11-15",12.4187,12.4187,12.1222,12.4187,31900.0],["2000-11-16",12.4555,12.4929,12.4187,12.4555,20300.0],["2000-11-17",12.5667,12.7153,12.3814,12.6038,29300.0],["2000-11-20",12.6038,12.6038,12.3814,12.4555,16200.0],["2000-11-21",12.4926,12.5296,12.3814,12.4555,22200.0],["2000-11-22",12.5296,12.6038,12.4187,12.6038,14500.0],["2000-11-24",12.5667,12.7153,12.5297,12.7153,7100.0],["2000-11-27",12.715,12.8262,12.6779,12.7521,20600.0],["2000-11-28",12.7521,12.7521,12.3072,12.3072,34500.0],["2000-11-29",12.3072,12.3814,11.8624,12.0107,24400.0],["2000-11-30",12.0477,12.048,11.7882,11.8624,29600.0],["2000-12-01",11.8253,11.8998,11.7141,11.8998,14800.0],["2000-12-04",11.9365,11.9365,10.9727,11.1951,81400.0],["2000-12-05",11.2693,11.7882,11.2325,11.7882,30100.0],["2000-12-06",11.8624,12.0848,11.6773,11.6773,17900.0],["2000-12-07",11.64,11.7141,11.5291,11.5658,25800.0],["2000-12-08",11.5658,11.64,11.4175,11.6032,44200.0],["2000-12-11",11.5658,12.4555,11.5658,12.2705,45300.0],["2000-12-12",12.3072,12.4555,12.1963,12.2331,18800.0],["2000-12-13",12.2331,12.6412,12.2331,12.5296,36100.0],["2000-12-14",12.5296,12.5296,12.3446,12.3446,10200.0],["2000-12-15",12.2702,12.6038,12.0107,12.5296,54100.0],["2000-12-18",12.5296,12.7521,12.4929,12.567,21400.0],["2000-12-19",12.5667,12.6038,12.3446,12.4187,44800.0],["2000-12-20",12.4422,12.4425,11.588,11.7365,54200.0],["2000-12-21",11.8108,12.2197,11.8108,12.2197,15900.0],["2000-12-22",12.2194,12.4794,11.9594,12.1079,73800.0],["2000-12-26",12.4794,12.4794,12.1454,12.4425,13300.0],["2000-12-27",12.3679,12.5168,12.1822,12.5168,28400.0],["2000-12-28",12.5165,12.8508,12.3682,12.8508,25400.0],["2000-12-29",12.7765,12.8139,12.4425,12.7765,34800.0],["2001-01-02",12.7022,12.8139,12.4051,12.4051,21900.0],["2001-01-03",12.3308,13.3707,12.3308,13.3707,21600.0],["2001-01-04",13.3707,13.5567,13.2222,13.2222,18700.0],["2001-01-05",13.2222,13.2222,12.6654,12.7396,29200.0],["2001-01-08",12.7396,12.7765,12.6653,12.7765,6000.0],["2001-01-09",12.7396,12.7765,12.2197,12.4793,18100.0],["2001-01-10",12.4793,12.4793,12.2565,12.3308,24400.0],["2001-01-11",12.2565,12.3308,12.0711,12.0711,38000.0],["2001-01-12",12.0711,12.1079,11.8482,11.9594,57100.0],["2001-01-16",11.9594,13.0736,11.588,11.588,171900.0],["2001-01-17",11.6997,12.0337,11.4768,11.588,119600.0],["2001-01-18",11.588,11.6623,11.4026,11.6623,32700.0],["2001-01-19",11.6254,11.6622,10.9194,11.1423,53600.0],["2001-01-22",11.1797,11.4394,11.1797,11.4394,33900.0],["2001-01-23",11.4394,11.8482,11.4394,11.6254,39700.0],["2001-01-24",11.6254,11.6997,11.5137,11.6254,26600.0],["2001-01-25",11.6997,11.7365,11.6254,11.6254,41000.0],["2001-01-26",11.588,11.588,11.4026,11.4026,12300.0],["2001-01-29",11.4691,12.0039,11.4691,11.9445,25900.0],["2001-01-30",11.9148,12.0337,11.891,12.0337,24200.0],["2001-01-31",11.9921,12.0277,11.8851,11.891,23100.0],["2001-02-01",11.9445,12.0337,11.7722,11.8435,41500.0],["2001-02-02",11.8257,11.8554,11.6474,11.6474,11700.0],["2001-02-05",11.6474,11.7662,11.6474,11.7365,7200.0],["2001-02-06",11.7662,12.0039,11.7662,11.8851,53500.0],["2001-02-07",11.8851,12.3308,11.8257,12.3308,91900.0],["2001-02-08",12.2714,12.5982,12.2179,12.3724,29500.0],["2001-02-09",12.3664,12.3664,11.9623,11.9683,14200.0],["2001-02-12",11.9386,12.0634,11.8851,12.0634,16100.0],["2001-02-13",12.0931,12.2119,11.8554,11.9089,26000.0],["2001-02-14",11.8851,11.9742,11.8554,11.9742,5600.0],["2001-02-15",11.9445,12.0337,11.8257,11.8732,20700.0],["2001-02-16",11.8613,11.8613,11.7662,11.7662,12300.0],["2001-02-20",11.7959,11.8851,11.7009,11.7009,43200.0],["2001-02-21",11.8494,12.1822,11.8494,11.9802,85400.0],["2001-02-22",11.9742,12.6873,11.9742,12.5091,52500.0],["2001-02-23",12.5091,12.6279,12.4793,12.5388,84300.0],["2001-02-26",12.5625,12.5744,12.4793,12.5744,25400.0],["2001-02-27",12.5447,12.7468,12.4793,12.5388,29500.0],["2001-02-28",12.5447,12.6576,12.4793,12.4912,23700.0],["2001-03-01",12.4853,12.7705,12.2714,12.7586,37000.0],["2001-03-02",12.7646,12.7765,12.723,12.7468,31200.0],["2001-03-05",12.7468,12.8656,12.4199,12.4199,41900.0],["2001-03-06",12.4259,12.4259,12.3011,12.3902,5200.0],["2001-03-07",12.3605,12.4496,12.1822,12.4496,15600.0],["2001-03-08",12.4793,12.4793,11.7425,11.8851,60100.0],["2001-03-09",11.8554,11.8613,11.4691,11.4691,230400.0],["2001-03-12",11.4691,11.4751,11.3206,11.3206,57100.0],["2001-03-13",11.4394,11.5583,11.3206,11.5583,30400.0],["2001-03-14",11.3503,11.3503,10.8749,10.8749,21800.0],["2001-03-15",10.9343,11.2908,10.9283,11.1126,67100.0],["2001-03-16",11.172,11.3205,11.1126,11.1126,73200.0],["2001-03-19",11.1304,11.4691,11.1126,11.4691,61800.0],["2001-03-20",11.4394,11.6949,11.4097,11.4097,23300.0],["2001-03-21",11.5583,11.5583,11.2611,11.3206,44300.0],["2001-03-22",11.2908,11.2908,10.7025,10.8392,108400.0],["2001-03-23",10.8451,11.0828,10.7857,10.9937,140700.0],["2001-03-26",11.0294,11.1126,10.8452,10.8511,21800.0],["2001-03-27",10.7917,11.2611,10.7263,11.172,102700.0],["2001-03-28",11.172,11.172,10.9343,10.9343,56400.0],["2001-03-29",10.8986,11.107,10.8688,11.0474,53000.0],["2001-03-30",11.0474,11.2857,11.0474,11.2559,59000.0],["2001-04-02",11.2261,11.3095,11.1368,11.1368,20600.0],["2001-04-03",11.1249,11.1665,10.9581,11.0117,65100.0],["2001-04-04",11.0296,11.1189,11.0058,11.0772,24000.0],["2001-04-05",11.0474,11.5834,11.0177,11.5834,40800.0],["2001-04-06",11.5239,11.5239,10.8033,10.8688,60700.0],["2001-04-09",10.8747,11.2857,10.8688,11.2857,24100.0],["2001-04-10",11.3154,11.375,11.1963,11.2857,38900.0],["2001-04-11",11.2857,11.2857,10.9879,11.1368,31900.0],["2001-04-12",11.1368,11.3214,10.9581,11.3214,48500.0],["2001-04-16",11.3154,11.3571,11.1844,11.2559,37600.0],["2001-04-17",11.2678,11.5596,11.107,11.5596,40100.0],["2001-04-18",11.911,11.9705,11.5834,11.5894,90600.0],["2001-04-19",11.5537,11.5537,11.3452,11.4226,19600.0],["2001-04-20",11.375,11.375,11.1665,11.1665,14800.0],["2001-04-23",11.2261,11.3154,10.7854,10.8092,24400.0],["2001-04-24",10.9283,10.976,10.6603,10.833,88200.0],["2001-04-25",10.8449,11.0177,10.8449,10.9819,43900.0],["2001-04-26",10.9581,10.9581,10.7199,10.9581,26400.0],["2001-04-27",10.976,11.2261,10.976,11.2201,58700.0],["2001-04-30",11.2261,11.2618,11.107,11.107,17800.0],["2001-05-01",11.113,11.5179,11.0474,11.5179,20600.0],["2001-05-02",11.5179,11.5179,11.4167,11.4167,18800.0],["2001-05-03",11.4048,11.5656,11.4048,11.4941,23100.0],["2001-05-04",11.5239,12.179,11.5239,12.179,65000.0],["2001-05-07",12.1373,12.1849,11.9705,11.9705,54900.0],["2001-05-08",11.911,11.9467,11.4643,11.4643,67800.0],["2001-05-09",11.3452,11.5239,11.3452,11.4048,30000.0],["2001-05-10",11.4345,11.4643,11.2976,11.3154,50100.0],["2001-05-11",11.3154,11.369,11.2559,11.2857,18400.0],["2001-05-14",11.2916,11.3154,11.2499,11.3095,59600.0],["2001-05-15",11.3095,11.4941,11.2946,11.4941,113900.0],["2001-05-16",11.4941,11.7621,11.4941,11.7025,48000.0],["2001-05-17",11.5537,11.9944,11.5537,11.9408,138400.0],["2001-05-18",11.6132,11.8514,11.6132,11.8514,32400.0],["2001-05-21",11.911,12.0003,11.8991,12.0003,27700.0],["2001-05-22",12.0241,12.1194,11.9825,12.0777,114400.0],["2001-05-23",12.0897,12.0956,12.0003,12.0301,30600.0],["2001-05-24",12.0599,12.5661,12.0539,12.5661,67400.0],["2001-05-25",12.5661,12.8936,12.5542,12.7864,69200.0],["2001-05-29",12.7864,12.7864,12.2088,12.2088,22800.0],["2001-05-30",12.2266,12.2564,12.173,12.1849,15200.0],["2001-05-31",12.2088,12.2385,11.9705,12.0301,39200.0],["2001-06-01",12.0599,12.0896,11.9705,11.9825,79700.0],["2001-06-04",12.0301,12.3576,11.9705,12.3576,46200.0],["2001-06-05",12.2088,12.715,12.2088,12.715,62600.0],["2001-06-06",12.715,12.8639,12.7001,12.84,24200.0],["2001-06-07",12.84,13.2808,12.84,13.2212,50500.0],["2001-06-08",13.1914,13.3582,13.1914,13.3582,14400.0],["2001-06-11",13.3105,13.5071,13.2569,13.4594,19900.0],["2001-06-12",13.4296,13.7929,13.385,13.7393,67300.0],["2001-06-13",13.6976,13.787,13.6857,13.7453,34000.0],["2001-06-14",13.7393,13.7393,13.6143,13.6976,33400.0],["2001-06-15",13.6798,13.6857,13.5249,13.5785,63500.0],["2001-06-18",13.4594,13.4951,13.3403,13.4296,33800.0],["2001-06-19",13.4594,13.4594,13.2212,13.3999,36300.0],["2001-06-20",13.3522,13.787,13.3522,13.787,24200.0],["2001-06-21",13.2807,13.9358,13.2807,13.9358,39500.0],["2001-06-22",13.9061,13.9418,13.8167,13.8406,13500.0],["2001-06-25",13.8167,13.8406,13.7572,13.8167,15400.0],["2001-06-26",13.8227,14.2217,13.8227,14.1026,41000.0],["2001-06-27",14.1324,14.1741,13.9359,14.0252,33200.0],["2001-06-28",14.0371,14.1086,13.787,13.7989,42000.0],["2001-06-29",13.7989,14.0847,13.5487,14.0847,203900.0],["2001-07-02",14.2038,14.2277,13.6976,13.7095,48700.0],["2001-07-03",13.7125,13.808,13.623,13.7245,43900.0],["2001-07-05",13.7424,13.8617,13.6767,13.7185,24800.0],["2001-07-06",13.7424,13.7424,13.5037,13.5037,21900.0],["2001-07-09",13.5156,13.5156,13.2769,13.4858,29600.0],["2001-07-10",13.4261,13.5096,13.3545,13.3545,32800.0],["2001-07-11",13.3545,13.3605,13.2769,13.3187,22000.0],["2001-07-12",13.3366,13.7841,13.3306,13.7006,31300.0],["2001-07-13",13.7006,13.7841,13.6887,13.7364,18200.0],["2001-07-16",13.7543,13.8319,13.2769,13.2769,24000.0],["2001-07-17",13.3068,13.45,13.2173,13.45,26100.0],["2001-07-18",13.4858,13.4858,12.6504,12.7339,41000.0],["2001-07-19",12.7936,12.8175,12.71,12.7996,76800.0],["2001-07-20",12.8294,12.8891,12.6921,12.8294,24700.0],["2001-07-23",12.8294,12.8294,12.5012,12.6205,23500.0],["2001-07-24",12.6205,12.6504,12.2028,12.3222,30900.0],["2001-07-25",12.4117,12.4117,12.2685,12.2864,21500.0],["2001-07-26",12.2923,12.4356,12.173,12.4117,67400.0],["2001-07-27",12.4117,12.4415,12.1133,12.1133,36800.0],["2001-07-30",12.1312,12.1969,12.0656,12.1372,30400.0],["2001-07-31",12.1432,12.2864,12.0537,12.173,72000.0],["2001-08-01",12.1611,12.2148,12.0835,12.1611,12900.0],["2001-08-02",12.173,12.1969,12.0775,12.0775,12500.0],["2001-08-03",12.0954,12.0954,11.8746,11.8866,22300.0],["2001-08-06",11.8866,12.0179,11.8866,11.9045,36300.0],["2001-08-07",11.9045,11.9642,11.7493,11.9224,18800.0],["2001-08-08",11.9284,11.9642,11.8925,11.9224,27400.0],["2001-08-09",11.9283,12.2327,11.9283,12.2327,95700.0],["2001-08-10",12.2267,12.2923,12.0537,12.2028,130700.0],["2001-08-13",12.2267,13.0919,12.2028,12.9547,98300.0],["2001-08-14",12.9965,13.0442,12.7399,12.9726,70000.0],["2001-08-15",13.0084,13.074,12.9666,13.0442,23500.0],["2001-08-16",13.0323,13.4858,12.9487,13.4798,117300.0],["2001-08-17",13.4619,13.4977,13.4321,13.4321,74700.0],["2001-08-20",13.4201,13.635,13.4022,13.4619,26900.0],["2001-08-21",13.444,13.444,13.1994,13.1994,26300.0],["2001-08-22",13.2173,13.2769,13.1277,13.2173,23100.0],["2001-08-23",13.2173,13.2531,13.0681,13.0681,44300.0],["2001-08-24",13.086,13.2053,13.074,13.2053,15200.0],["2001-08-27",13.2053,13.2053,13.0382,13.0382,17400.0],["2001-08-28",13.0382,13.0442,12.531,12.5728,29400.0],["2001-08-29",12.5847,12.5967,12.173,12.173,30100.0],["2001-08-30",12.1849,12.2327,11.9343,12.0656,42400.0],["2001-08-31",12.0954,12.1253,11.9641,12.0238,45300.0],["2001-09-04",12.0119,12.1611,11.9343,12.0835,65800.0],["2001-09-05",12.0835,12.2923,11.8806,12.2148,230900.0],["2001-09-06",12.2207,12.352,12.2028,12.2804,28300.0],["2001-09-07",12.2804,12.2804,11.9343,11.9821,46400.0],["2001-09-10",12.0835,12.4117,12.0716,12.4117,30100.0],["2001-09-17",12.3222,12.3819,12.0835,12.1133,55500.0],["2001-09-18",12.1193,12.173,11.7255,11.994,60400.0],["2001-09-19",11.994,12.0059,11.7255,11.9641,28700.0],["2001-09-20",11.9522,11.9522,11.2779,11.6598,66700.0],["2001-09-21",11.636,11.815,11.5584,11.7255,135300.0],["2001-09-24",12.4714,12.4714,11.636,11.7255,79500.0],["2001-09-25",11.7851,12.4117,11.7851,12.3759,60600.0],["2001-09-26",12.3759,12.4117,12.0656,12.0716,43000.0],["2001-09-27",12.0716,12.4117,12.0626,12.352,64700.0],["2001-09-28",12.3818,12.6802,12.0238,12.4594,105300.0],["2001-10-01",12.4564,12.4564,11.8524,11.9601,61800.0],["2001-10-02",12.0797,12.0797,11.9003,11.9481,51000.0],["2001-10-03",11.9601,12.1993,11.9182,12.1993,19700.0],["2001-10-04",12.3189,12.6299,12.2711,12.6059,24800.0],["2001-10-05",12.6119,13.0245,12.5581,12.9767,37100.0],["2001-10-08",12.9827,12.9827,12.8511,12.875,16500.0],["2001-10-09",12.8571,12.8571,12.1694,12.2471,18700.0],["2001-10-10",12.2501,12.9169,12.2501,12.9169,29300.0],["2001-10-11",12.9289,13.1561,12.9169,13.0664,23700.0],["2001-10-12",13.0664,13.0664,12.6777,12.8272,17000.0],["2001-10-15",12.8093,12.9528,12.8033,12.9528,16500.0],["2001-10-16",12.8332,13.0963,12.8272,13.0604,33500.0],["2001-10-17",13.0365,13.0544,12.4505,12.4505,23500.0],["2001-10-18",12.6,12.6,12.0797,12.0857,40700.0],["2001-10-19",12.1455,12.1694,11.9541,12.1694,28000.0],["2001-10-22",12.1873,12.4385,12.1096,12.4385,53600.0],["2001-10-23",12.4325,12.7674,12.3548,12.7674,35100.0],["2001-10-24",12.7674,12.7674,12.6598,12.7435,15300.0],["2001-10-25",12.7375,13.0664,12.6179,12.9887,39300.0],["2001-10-26",12.9916,13.0365,12.6179,12.6179,31100.0],["2001-10-29",12.5581,12.5581,12.1395,12.1574,34100.0],["2001-10-30",12.1873,12.2591,12.0438,12.1395,19500.0],["2001-10-31",12.1455,12.1754,12.0199,12.0797,21200.0],["2001-11-01",12.0797,12.5581,12.0199,12.5581,28300.0],["2001-11-02",12.5461,12.6179,12.2412,12.2412,40700.0],["2001-11-05",12.2531,12.4445,12.2531,12.3189,18100.0],["2001-11-06",12.3368,12.4026,11.5415,12.1096,51600.0],["2001-11-07",12.1216,12.1993,11.8644,11.9601,30700.0],["2001-11-08",12.0199,12.3697,12.0199,12.3189,37300.0],["2001-11-09",12.289,12.3608,12.1993,12.2651,29500.0],["2001-11-12",12.2711,12.588,12.2651,12.5581,32900.0],["2001-11-13",12.588,13.1561,12.5641,13.1561,68600.0],["2001-11-14",13.2458,13.6225,13.2159,13.6106,49600.0],["2001-11-15",13.6225,13.6524,13.4252,13.5807,64600.0],["2001-11-16",13.5807,13.5807,13.0066,13.2338,92200.0],["2001-11-19",13.2338,13.3654,13.0425,13.3594,23600.0],["2001-11-20",13.3355,13.7601,13.3355,13.5328,33300.0],["2001-11-21",13.5328,13.5328,13.3953,13.4551,13100.0],["2001-11-23",13.4551,13.7421,13.4551,13.7362,9200.0],["2001-11-26",13.7481,14.0172,13.4551,14.0172,35100.0],["2001-11-27",14.0531,14.0531,13.8737,13.9275,16400.0],["2001-11-28",13.8737,14.1368,13.7541,13.9036,36500.0],["2001-11-29",13.9275,14.4119,13.9156,14.4119,38700.0],["2001-11-30",14.4119,14.4119,13.8139,13.8677,42200.0],["2001-12-03",13.9873,14.083,13.8019,13.8019,22900.0],["2001-12-04",13.8139,13.9036,13.7601,13.9036,28700.0],["2001-12-05",13.9036,13.9036,13.7481,13.8677,42300.0],["2001-12-06",13.8438,13.8438,13.5388,13.7242,115900.0],["2001-12-07",13.5149,13.5209,13.1262,13.3833,72600.0],["2001-12-10",13.3654,13.3654,13.0724,13.0724,55700.0],["2001-12-11",13.0724,13.0724,12.9169,12.9169,43500.0],["2001-12-12",12.9229,12.9229,12.2292,12.283,37800.0],["2001-12-13",12.3428,12.3428,12.1873,12.1873,80700.0],["2001-12-14",12.1694,12.4385,12.0797,12.3907,80600.0],["2001-12-17",12.3727,12.8571,12.3727,12.8571,66400.0],["2001-12-18",12.7435,13.0066,12.7315,13.0066,159300.0],["2001-12-19",12.9767,13.3116,12.7076,13.0963,88600.0],["2001-12-20",12.9767,13.2817,12.9767,13.2757,38800.0],["2001-12-21",14.0816,14.0816,13.842,14.0217,177800.0],["2001-12-24",13.9918,14.0397,13.9558,14.0217,14400.0],["2001-12-26",14.0217,14.1536,13.9798,14.1416,37900.0],["2001-12-27",14.1416,14.2434,14.0697,14.0697,48200.0],["2001-12-28",14.0397,14.0397,13.7101,13.9318,45600.0],["2001-12-31",13.9139,14.0517,13.6622,13.8,40500.0],["2002-01-02",13.8899,13.8899,13.3266,13.4824,119000.0],["2002-01-03",13.4824,13.9318,13.4824,13.9318,53700.0],["2002-01-04",13.9618,13.9858,13.776,13.9019,48700.0],["2002-01-07",13.9318,14.0397,13.7521,13.7521,49800.0],["2002-01-08",13.9918,14.2315,13.9199,14.2315,51700.0],["2002-01-09",14.2015,14.2914,13.842,13.842,99800.0],["2002-01-10",13.848,13.8539,13.4345,13.5723,170300.0],["2002-01-11",13.5603,13.6322,13.3027,13.3985,37500.0],["2002-01-14",13.4285,13.4285,13.1229,13.3027,67800.0],["2002-01-15",13.3027,13.824,13.3027,13.6622,41300.0],["2002-01-16",13.7221,13.7521,13.3266,13.3686,37400.0],["2002-01-17",13.2188,13.7041,13.1978,13.7041,62700.0],["2002-01-18",13.6922,13.8719,13.4465,13.4824,38400.0],["2002-01-22",13.5424,13.5483,13.1289,13.2427,145000.0],["2002-01-23",13.2308,13.5124,13.063,13.5124,49200.0],["2002-01-24",13.5424,13.5843,13.3626,13.3626,14000.0],["2002-01-25",13.3506,13.4225,13.1828,13.2128,28400.0],["2002-01-28",13.3027,13.3087,13.081,13.3087,48100.0],["2002-01-29",13.3087,13.3925,13.2727,13.3506,41900.0],["2002-01-30",13.3506,13.7221,13.3027,13.7221,56100.0],["2002-01-31",13.7041,13.7521,13.3566,13.7521,59300.0],["2002-02-01",13.7761,13.7761,13.3746,13.3806,20400.0],["2002-02-04",13.3866,13.3926,13.3326,13.3386,56800.0],["2002-02-05",13.3326,13.6023,13.2727,13.6023,23700.0],["2002-02-06",13.5963,13.6922,13.3027,13.6023,49000.0],["2002-02-07",13.6083,13.6322,13.4105,13.5304,45900.0],["2002-02-08",13.5424,13.6322,13.3626,13.5424,309500.0],["2002-02-11",13.5124,13.836,13.5124,13.806,29500.0],["2002-02-12",13.824,14.1536,13.7101,14.1416,27600.0],["2002-02-13",14.1476,14.1595,13.9019,14.0757,33900.0],["2002-02-14",14.0277,14.0757,13.8719,13.9199,43600.0],["2002-02-15",13.8839,13.9318,13.7341,13.9318,40200.0],["2002-02-19",13.9199,14.1715,13.9199,14.0876,39800.0],["2002-02-20",14.0817,14.3813,14.0517,14.3813,39800.0],["2002-02-21",14.3513,14.3513,14.0817,14.0817,23300.0],["2002-02-22",14.1116,14.7408,14.0517,14.7408,41700.0],["2002-02-25",14.8606,14.9805,14.7408,14.9745,51000.0],["2002-02-26",14.9505,15.4718,14.9505,15.4539,46000.0],["2002-02-27",15.5917,15.7595,15.5857,15.6696,62200.0],["2002-02-28",15.6097,15.6516,15.2142,15.2501,61100.0],["2002-03-01",15.2801,15.3999,15.0404,15.3999,72000.0],["2002-03-04",15.4599,15.6995,15.37,15.6396,54000.0],["2002-03-05",15.6396,15.6396,15.4718,15.5198,26800.0],["2002-03-06",15.5198,15.6456,15.4299,15.6336,41900.0],["2002-03-07",15.7055,15.7055,15.2202,15.316,41600.0],["2002-03-08",15.3101,15.388,15.2202,15.346,32600.0],["2002-03-11",15.4059,15.4059,15.1962,15.3041,15700.0],["2002-03-12",15.3101,15.3101,14.9325,15.2202,146600.0],["2002-03-13",15.2381,15.2381,14.9086,14.9565,20800.0],["2002-03-14",14.9505,15.3101,14.9505,15.2741,96000.0],["2002-03-15",15.2501,15.4239,15.2501,15.2861,120200.0],["2002-03-18",15.2921,15.4299,15.2741,15.334,61800.0],["2002-03-19",15.3041,15.5737,15.3041,15.5737,50700.0],["2002-03-20",15.5737,15.8793,15.5198,15.6516,34100.0],["2002-03-21",15.6396,15.9093,15.5917,15.7595,76000.0],["2002-03-22",15.8194,15.9392,15.7595,15.8194,87500.0],["2002-03-25",15.8194,15.8194,15.5378,15.5437,36400.0],["2002-03-26",15.6097,15.7595,15.4898,15.7595,50500.0],["2002-03-27",15.6064,15.9065,15.6064,15.9065,57300.0],["2002-03-28",15.9365,16.1466,15.7265,15.7265,86800.0],["2002-04-01",15.7565,15.8165,15.4203,15.6064,75600.0],["2002-04-02",15.6544,15.7265,15.5164,15.5164,17900.0],["2002-04-03",15.5764,15.6664,15.5344,15.5764,61800.0],["2002-04-04",15.4864,15.6964,15.4864,15.6484,109100.0],["2002-04-05",15.6844,15.9125,15.6064,15.8105,105300.0],["2002-04-08",15.8105,15.9125,15.6544,15.8225,102100.0],["2002-04-09",15.8765,16.2967,15.8765,16.2667,43200.0],["2002-04-10",16.2487,16.3267,16.1046,16.2367,157000.0],["2002-04-11",16.2367,16.3267,16.0086,16.0086,41100.0],["2002-04-12",16.0086,16.5608,15.7265,16.4828,129500.0],["2002-04-15",16.5068,16.5848,16.3327,16.4047,32200.0],["2002-04-16",16.5368,16.5368,16.1826,16.2487,214300.0],["2002-04-17",16.2487,16.2487,16.1586,16.1766,67700.0],["2002-04-18",16.1766,16.2066,15.9665,15.9966,155100.0],["2002-04-19",15.9665,15.9786,15.8465,15.8645,66200.0],["2002-04-22",15.7265,15.7505,15.5164,15.6664,45400.0],["2002-04-23",15.6064,16.0746,15.5464,15.7565,162500.0],["2002-04-24",15.8165,16.0566,15.8165,15.9726,33300.0],["2002-04-25",15.9786,16.1166,15.9065,15.9846,124200.0],["2002-04-26",15.8345,15.8465,15.6664,15.6844,104300.0],["2002-04-29",15.6844,15.7265,15.6064,15.7205,57000.0],["2002-04-30",15.7565,15.9665,15.7565,15.9665,58400.0],["2002-05-01",15.9365,16.0146,15.5764,15.8945,140300.0],["2002-05-02",15.8945,16.1226,15.8465,16.0446,127800.0],["2002-05-03",16.0446,16.0446,15.8465,15.9065,36600.0],["2002-05-06",15.9365,15.9606,15.5464,15.6124,61200.0],["2002-05-07",15.6304,15.7505,15.5884,15.6964,53200.0],["2002-05-08",15.6664,15.9665,15.6664,15.9365,49000.0],["2002-05-09",15.9065,16.0866,15.7865,15.9065,105200.0],["2002-05-10",15.8825,15.9065,15.6064,15.7745,90900.0],["2002-05-13",15.8345,16.0686,15.7505,16.0686,56300.0],["2002-05-14",16.0386,16.2067,15.9365,16.1946,68800.0],["2002-05-15",16.1346,16.3627,16.0866,16.3627,43700.0],["2002-05-16",16.3627,16.4347,16.2367,16.3867,29600.0],["2002-05-17",16.3987,16.5368,16.3207,16.3687,22500.0],["2002-05-20",16.3087,16.3387,16.1166,16.1766,16000.0],["2002-05-21",16.1766,16.2066,15.8225,15.9305,37200.0],["2002-05-22",15.9305,15.9365,15.4563,15.7205,140300.0],["2002-05-23",15.7205,15.7205,15.4984,15.6364,102400.0],["2002-05-24",15.6364,15.6364,15.4083,15.4744,94700.0],["2002-05-28",15.4804,15.4804,14.7661,15.0782,52400.0],["2002-05-29",15.1082,15.4263,15.1082,15.3963,60800.0],["2002-05-30",15.3663,15.6364,15.3063,15.6124,40300.0],["2002-05-31",15.6064,15.6664,15.4623,15.4623,104900.0],["2002-06-03",15.4443,15.4443,15.2463,15.2823,48100.0],["2002-06-04",15.2463,15.4263,15.2162,15.4263,46000.0],["2002-06-05",15.4143,15.4383,15.2462,15.4383,39300.0],["2002-06-06",15.4383,15.4984,15.1562,15.1562,49600.0],["2002-06-07",15.1142,15.2343,15.1142,15.1562,98900.0],["2002-06-10",15.1562,15.1562,15.0662,15.0662,48500.0],["2002-06-11",15.0662,15.1562,15.0662,15.0662,32700.0],["2002-06-12",15.0722,15.1562,15.0212,15.1382,34400.0],["2002-06-13",15.1442,15.1622,15.0662,15.0722,51100.0],["2002-06-14",15.0482,15.1862,14.9401,15.1562,48300.0],["2002-06-17",15.1562,15.1862,15.0722,15.1862,89400.0],["2002-06-18",15.1562,15.2463,14.9942,14.9942,254800.0],["2002-06-19",14.9581,15.0062,14.4059,14.682,98100.0],["2002-06-20",14.688,15.0842,14.682,14.9761,166000.0],["2002-06-21",15.0062,15.2463,14.8861,15.0962,214200.0],["2002-06-24",15.0962,15.1262,14.58,14.676,206000.0],["2002-06-25",14.646,14.766,14.586,14.766,180300.0],["2002-06-26",14.616,14.706,14.526,14.586,147100.0],["2002-06-27",14.616,14.676,14.1598,14.586,203700.0],["2002-06-28",14.514,14.7361,14.2919,14.3939,520700.0],["2002-07-01",14.3939,14.4719,14.2258,14.3759,121900.0],["2002-07-02",14.3157,14.3458,14.1293,14.2857,146900.0],["2002-07-03",14.2556,14.2556,13.8947,13.8947,72600.0],["2002-07-05",13.8706,14.2436,13.8466,14.0992,48500.0],["2002-07-08",14.1353,14.1954,13.8105,13.8225,61900.0],["2002-07-09",13.8466,13.8947,13.7443,13.8345,88300.0],["2002-07-10",13.8406,13.8646,13.3834,13.5939,123300.0],["2002-07-11",13.594,13.594,13.1549,13.5037,83900.0],["2002-07-12",13.5037,13.5338,13.203,13.221,295900.0],["2002-07-15",13.203,13.233,12.4812,12.8962,219600.0],["2002-07-16",12.9082,12.9082,12.6315,12.6736,116600.0],["2002-07-17",12.7939,12.818,12.6917,12.7819,66100.0],["2002-07-18",12.7759,12.812,12.421,12.4992,106900.0],["2002-07-19",12.4812,12.4812,11.8376,12.006,236400.0],["2002-07-22",11.9699,12.0601,11.8737,11.9097,68900.0],["2002-07-23",11.9398,12.0601,11.6992,11.8496,128100.0],["2002-07-24",11.6992,11.8195,11.5849,11.7955,132600.0],["2002-07-25",11.7594,12.5413,11.6992,12.5112,76300.0],["2002-07-26",12.5413,12.6315,12.3428,12.3428,99000.0],["2002-07-29",12.3428,12.8782,12.3428,12.8721,46200.0],["2002-07-30",12.8421,13.1729,12.7218,13.0827,41900.0],["2002-07-31",13.0225,13.2932,12.9443,13.2451,61400.0],["2002-08-01",13.215,13.2511,12.9924,13.0345,57400.0],["2002-08-02",13.0285,13.0285,12.6315,12.7218,44500.0],["2002-08-05",12.6917,12.7338,12.3609,12.3609,35900.0],["2002-08-06",12.3609,12.5233,12.1203,12.1263,177900.0],["2002-08-07",12.1564,12.1985,12.012,12.1082,169600.0],["2002-08-08",12.1142,12.3308,12.006,12.2045,109400.0],["2002-08-09",12.2345,12.7518,12.1684,12.5112,112500.0],["2002-08-12",12.4812,12.5654,12.3909,12.4571,73900.0],["2002-08-13",12.421,12.4812,12.3007,12.3067,32900.0],["2002-08-14",12.3067,12.3067,12.1864,12.2105,56500.0],["2002-08-15",12.2706,12.8661,12.2706,12.8661,80000.0],["2002-08-16",12.824,13.0345,12.7819,12.818,90900.0],["2002-08-19",12.812,12.812,12.7278,12.7579,153200.0],["2002-08-20",12.7218,12.8421,12.7097,12.7819,43400.0],["2002-08-21",12.7639,12.9924,12.6917,12.9924,62200.0],["2002-08-22",12.9624,13.3293,12.9624,13.2751,61900.0],["2002-08-23",13.3834,13.5699,13.2932,13.4857,109900.0],["2002-08-26",13.4736,13.5939,13.4616,13.5939,76200.0],["2002-08-27",13.5819,13.8105,13.5338,13.8105,87300.0],["2002-08-28",13.8105,14.015,13.7864,14.015,174500.0],["2002-08-29",13.997,13.997,13.8045,13.9849,78800.0],["2002-08-30",13.9849,14.2255,13.8706,13.9308,56900.0],["2002-09-03",13.9368,13.9368,13.3834,13.4436,53000.0],["2002-09-04",13.3533,13.7624,13.3533,13.612,53100.0],["2002-09-05",13.4616,13.6541,13.1729,13.5699,84300.0],["2002-09-06",13.5939,13.8406,13.5639,13.8406,70700.0],["2002-09-09",13.8706,13.9308,13.6481,13.7624,71300.0],["2002-09-10",13.8225,13.8947,13.5759,13.8225,109100.0],["2002-09-11",13.8827,13.8827,13.6842,13.7142,28000.0],["2002-09-12",13.6541,13.7564,13.5639,13.6481,34600.0],["2002-09-13",13.624,13.6661,13.3894,13.5338,36200.0],["2002-09-16",13.5398,13.5939,13.1428,13.3413,56000.0],["2002-09-17",13.4015,13.4436,13.203,13.2631,108200.0],["2002-09-18",13.233,13.2631,13.0827,13.221,62700.0],["2002-09-19",13.1609,13.1609,12.8962,12.8962,24800.0],["2002-09-20",12.9564,13.6721,12.8782,13.612,81800.0],["2002-09-23",13.5518,13.5518,13.0045,13.1188,39600.0],["2002-09-24",12.9684,13.0767,12.6315,12.7819,74800.0],["2002-09-25",12.7819,13.0827,12.7819,13.0827,78400.0],["2002-09-26",13.0526,13.2932,13.0225,13.233,51000.0],["2002-09-27",13.221,13.4195,13.0105,13.0767,42900.0],["2002-09-30",13.0525,13.3238,12.9802,13.2696,58200.0],["2002-10-01",13.2334,13.3178,13.1128,13.2997,54600.0],["2002-10-02",13.2635,13.6554,13.2274,13.4143,77400.0],["2002-10-03",13.3238,13.6253,13.3178,13.354,134300.0],["2002-10-04",13.354,13.354,13.1671,13.2635,89300.0],["2002-10-07",13.2274,13.3238,13.0827,13.2696,38400.0],["2002-10-08",13.2635,13.2816,12.9018,13.0224,41500.0],["2002-10-09",12.9621,13.0103,12.7812,12.8536,39100.0],["2002-10-10",12.7933,13.0767,12.5099,13.0706,78100.0],["2002-10-11",13.0947,13.4143,13.0224,13.2696,68000.0],["2002-10-14",13.3118,13.4926,13.0827,13.3118,73800.0],["2002-10-15",13.4324,13.4324,13.2214,13.2214,87200.0],["2002-10-16",13.2635,13.3118,13.0586,13.1671,41700.0],["2002-10-17",13.155,13.565,13.155,13.565,19300.0],["2002-10-18",13.6856,13.6856,13.2153,13.2635,87100.0],["2002-10-21",13.2635,13.2635,13.0224,13.143,41400.0],["2002-10-22",13.143,13.2635,13.0646,13.2575,170100.0],["2002-10-23",13.565,13.565,13.2033,13.2274,99800.0],["2002-10-24",13.1671,13.3841,13.1611,13.1731,40100.0],["2002-10-25",13.2274,13.559,13.2274,13.5168,49000.0],["2002-10-28",13.6373,13.6916,13.3178,13.3962,30700.0],["2002-10-29",13.4444,13.4444,13.1611,13.2033,49200.0],["2002-10-30",13.1128,13.3178,13.1128,13.143,32600.0],["2002-10-31",13.0525,13.2816,13.0525,13.2515,37200.0],["2002-11-01",13.2033,13.2635,13.1128,13.2635,46900.0],["2002-11-04",13.1128,13.3299,13.1128,13.2997,40800.0],["2002-11-05",13.3299,13.4444,13.2033,13.4444,72700.0],["2002-11-06",13.5047,13.7459,13.4143,13.7459,48500.0],["2002-11-07",13.7157,13.7881,13.6253,13.7157,53600.0],["2002-11-08",13.7278,13.7459,13.7157,13.7459,21900.0],["2002-11-11",13.7459,13.7459,13.6735,13.7278,55200.0],["2002-11-12",13.6856,13.9267,13.6856,13.776,47900.0],["2002-11-13",13.764,13.8604,13.6615,13.6735,56800.0],["2002-11-14",13.7157,13.8001,13.6856,13.6856,43700.0],["2002-11-15",13.7459,13.8544,13.6554,13.7459,118300.0],["2002-11-18",13.8664,13.8664,13.6554,13.7519,46100.0],["2002-11-19",13.6554,13.7459,13.5951,13.6494,31200.0],["2002-11-20",13.6373,13.6916,13.6253,13.6253,25800.0],["2002-11-21",13.6253,13.7157,13.5348,13.5529,118800.0],["2002-11-22",13.5228,13.5529,13.4444,13.5288,87200.0],["2002-11-25",13.5288,13.5951,13.3359,13.366,59200.0],["2002-11-26",13.354,13.36,12.7812,12.8234,63500.0],["2002-11-27",12.8295,12.9621,12.6727,12.8596,60100.0],["2002-11-29",12.7993,12.944,12.733,12.8415,33700.0],["2002-12-02",12.8717,12.9621,12.6607,12.9621,77100.0],["2002-12-03",13.1128,13.565,12.9922,13.5228,77000.0],["2002-12-04",13.5831,13.6434,13.4444,13.5349,80700.0],["2002-12-05",13.5951,13.5951,13.3178,13.5349,49700.0],["2002-12-06",13.5349,13.9026,13.3962,13.8363,97700.0],["2002-12-09",13.6856,13.987,13.6554,13.8242,69000.0],["2002-12-10",13.8062,13.8062,13.3721,13.6373,154100.0],["2002-12-11",13.7278,14.1076,13.7157,14.1076,69100.0],["2002-12-12",14.1076,14.3186,13.987,14.198,45200.0],["2002-12-13",14.3488,14.3488,13.987,13.987,62000.0],["2002-12-16",14.0473,14.2704,13.8061,13.8664,86700.0],["2002-12-17",13.9026,13.987,13.8061,13.981,106400.0],["2002-12-18",13.9207,13.9388,13.6313,13.7097,86200.0],["2002-12-19",13.6553,13.6734,13.5768,13.6251,133800.0],["2002-12-20",13.7761,14.1024,13.6493,14.0601,55400.0],["2002-12-23",14.1206,14.1206,13.8426,13.897,67800.0],["2002-12-24",13.9574,13.9574,13.752,13.897,27100.0],["2002-12-26",13.9272,14.1689,13.897,14.1508,86900.0],["2002-12-27",14.0299,14.0843,13.9151,13.9635,23000.0],["2002-12-30",14.0239,14.0903,13.9272,14.0239,21300.0],["2002-12-31",14.0541,14.5073,13.9876,14.5073,51200.0],["2003-01-02",14.5616,14.6825,14.471,14.616,104400.0],["2003-01-03",14.5918,14.7218,14.3502,14.3925,122100.0],["2003-01-06",14.332,14.5193,14.2535,14.4468,66400.0],["2003-01-07",14.471,14.5314,14.3562,14.3743,23900.0],["2003-01-08",14.3139,14.4287,14.2897,14.4166,23900.0],["2003-01-09",14.3562,14.5314,14.2595,14.3683,35300.0],["2003-01-10",14.3985,14.4891,14.3985,14.477,42600.0],["2003-01-13",14.4529,14.477,14.4106,14.4529,45500.0],["2003-01-14",14.3925,14.4952,14.32,14.4952,40100.0],["2003-01-15",14.4952,14.4952,14.1991,14.2354,48600.0],["2003-01-16",14.2777,14.5375,14.2777,14.5375,61500.0],["2003-01-17",14.5012,14.6644,14.477,14.6221,45600.0],["2003-01-21",14.7127,14.7127,14.2293,14.3985,56700.0],["2003-01-22",14.4287,14.5012,14.3441,14.3864,51900.0],["2003-01-23",14.477,14.5193,14.2595,14.2595,38100.0],["2003-01-24",14.1387,14.4529,14.1387,14.4106,68800.0],["2003-01-27",14.3804,14.4045,14.2051,14.3683,34200.0],["2003-01-28",14.3381,14.3381,14.048,14.1991,70300.0],["2003-01-29",14.1991,14.1991,13.897,14.0783,70700.0],["2003-01-30",14.0783,14.0843,13.8003,13.8064,22200.0],["2003-01-31",13.7157,14.0964,13.7157,14.0843,33800.0],["2003-02-03",14.1145,14.1387,13.897,13.9151,48500.0],["2003-02-04",13.9151,13.9937,13.7701,13.8245,74300.0],["2003-02-05",13.7761,13.8184,13.6251,13.6795,46400.0],["2003-02-06",13.6553,13.7701,13.5345,13.6976,60500.0],["2003-02-07",13.7459,13.9876,13.6734,13.9876,21000.0],["2003-02-10",13.897,14.3139,13.8849,14.2656,60200.0],["2003-02-11",13.7762,13.9272,13.5647,13.6674,118100.0],["2003-02-12",13.6553,13.7761,13.5949,13.7459,67000.0],["2003-02-13",13.7157,13.7157,13.3985,13.5465,52900.0],["2003-02-14",13.5949,13.6372,13.3774,13.4982,27300.0],["2003-02-18",13.5043,13.5949,13.3834,13.5949,35400.0],["2003-02-19",13.5345,13.7459,13.5043,13.7157,39900.0],["2003-02-20",13.7157,13.7157,13.4438,13.4438,32500.0],["2003-02-21",13.5163,13.8849,13.1901,13.752,72600.0],["2003-02-24",13.7761,13.8487,13.7459,13.7943,50200.0],["2003-02-25",13.8003,13.897,13.7762,13.8547,31800.0],["2003-02-26",13.8668,13.8668,13.7459,13.8064,11900.0],["2003-02-27",13.7762,13.897,13.6855,13.8487,35500.0],["2003-02-28",13.8789,13.897,13.7157,13.7157,14100.0],["2003-03-03",13.752,13.7882,13.6976,13.7339,26100.0],["2003-03-04",13.7762,13.7882,13.474,13.5103,28500.0],["2003-03-05",13.4499,13.5949,13.2686,13.2928,34600.0],["2003-03-06",13.3532,13.462,13.2263,13.462,35800.0],["2003-03-07",13.4922,13.4922,13.2928,13.323,18000.0],["2003-03-10",13.2626,13.323,13.2626,13.2867,33400.0],["2003-03-11",13.2626,13.2686,13.1417,13.1599,23900.0],["2003-03-12",13.1417,13.1659,12.9907,12.9967,34700.0],["2003-03-13",13.0511,13.1055,12.9967,13.1055,63200.0],["2003-03-14",13.1417,13.2203,13.1115,13.1719,69400.0],["2003-03-17",13.1417,13.2142,13.1055,13.2142,57600.0],["2003-03-18",13.2324,13.2686,13.1115,13.1417,75700.0],["2003-03-19",13.1417,13.2021,12.9907,13.1961,65300.0],["2003-03-20",13.2142,13.4378,13.2021,13.2747,37300.0],["2003-03-21",13.3351,13.6251,13.3351,13.6251,54000.0],["2003-03-24",13.6614,13.6614,13.2928,13.4559,40000.0],["2003-03-25",13.4438,13.7459,13.3653,13.7459,29200.0],["2003-03-26",13.7459,13.8366,13.5949,13.8366,14600.0],["2003-03-27",13.8185,13.8547,13.6734,13.8245,12300.0],["2003-03-28",13.8245,13.8245,13.5828,13.607,32400.0],["2003-03-31",13.6433,13.7826,13.4737,13.7341,28500.0],["2003-04-01",13.6372,13.722,13.2981,13.3587,56900.0],["2003-04-02",13.4193,13.8613,13.4193,13.6312,64400.0],["2003-04-03",13.613,13.7341,13.4798,13.504,39400.0],["2003-04-04",13.6251,13.8916,13.6251,13.8855,30700.0],["2003-04-07",13.9461,14.2913,13.8855,13.9279,46700.0],["2003-04-08",13.9885,14.2731,13.8976,14.1399,98000.0],["2003-04-09",14.1096,14.1459,13.8976,13.9582,35700.0],["2003-04-10",14.0187,14.049,13.8674,13.9279,39800.0],["2003-04-11",14.0793,14.1096,14.0006,14.0369,15200.0],["2003-04-14",14.0672,14.594,14.0611,14.5395,58200.0],["2003-04-15",14.5395,14.7636,14.5335,14.5759,76800.0],["2003-04-16",14.6061,14.6425,14.5153,14.5274,104900.0],["2003-04-17",14.5335,14.6061,14.5153,14.5577,39300.0],["2003-04-21",14.588,14.594,14.5032,14.5395,57500.0],["2003-04-22",14.5395,14.6061,14.4426,14.5819,221100.0],["2003-04-23",14.6001,14.6788,14.5335,14.6788,526700.0],["2003-04-24",14.6183,14.7151,14.4729,14.7151,20500.0],["2003-04-25",14.7151,14.7151,14.3518,14.5335,20500.0],["2003-04-28",14.5638,14.7454,14.5638,14.7151,17700.0],["2003-04-29",14.697,14.7151,14.5274,14.6788,24500.0],["2003-04-30",14.6788,14.9998,14.6122,14.8423,310600.0],["2003-05-01",14.8423,14.8423,14.5638,14.6667,21500.0],["2003-05-02",14.6425,14.8363,14.6243,14.7878,21400.0],["2003-05-05",14.9876,14.9937,14.9089,14.9271,57500.0],["2003-05-06",14.9876,14.9876,14.8908,14.921,30800.0],["2003-05-07",14.9574,15.1269,14.7757,14.7757,68400.0],["2003-05-08",14.6546,14.6849,14.5335,14.6606,59900.0],["2003-05-09",14.6728,14.806,14.6061,14.6304,46000.0],["2003-05-12",14.6364,15.0482,14.594,14.9574,186600.0],["2003-05-13",14.9937,15.0724,14.8847,14.9998,76400.0],["2003-05-14",15.0906,15.351,15.021,15.2904,128300.0],["2003-05-15",15.2904,15.3813,15.1088,15.3086,103000.0],["2003-05-16",15.3086,15.3207,15.2359,15.3207,98400.0],["2003-05-19",15.3207,15.3207,15.0421,15.1996,84100.0],["2003-05-20",15.1996,15.5932,15.139,15.569,95800.0],["2003-05-21",15.569,15.6659,15.3147,15.4418,62400.0],["2003-05-22",15.5024,15.6719,15.3207,15.5993,26200.0],["2003-05-23",15.6598,15.9747,15.5993,15.896,26300.0],["2003-05-27",15.9263,15.9868,15.6901,15.8052,39400.0],["2003-05-28",15.8052,15.9747,15.7022,15.7628,30400.0],["2003-05-29",15.7446,15.8415,15.2299,15.4479,54400.0],["2003-05-30",15.5387,15.5629,15.2602,15.4115,63800.0],["2003-06-02",15.5024,15.7688,15.4116,15.7204,112500.0],["2003-06-03",15.7143,15.8052,15.6235,15.8052,26700.0],["2003-06-04",15.8173,15.8173,15.2904,15.2904,153900.0],["2003-06-05",15.1996,15.2662,14.6849,14.9574,147900.0],["2003-06-06",14.8665,15.139,14.6909,14.7151,113700.0],["2003-06-09",14.806,14.9029,14.7333,14.8241,89900.0],["2003-06-10",14.8544,15.139,14.8302,15.139,53100.0],["2003-06-11",15.0482,15.0845,14.5335,14.5759,53600.0],["2003-06-12",14.485,14.8726,14.485,14.7151,149200.0],["2003-06-13",14.8363,14.8908,14.6728,14.6728,27800.0],["2003-06-16",14.6728,15.0724,14.6546,15.0179,70900.0],["2003-06-17",15.3813,15.466,15.2601,15.3752,88900.0],["2003-06-18",15.5569,15.6235,15.1996,15.3328,90700.0],["2003-06-19",15.4115,15.5024,15.1996,15.2602,63000.0],["2003-06-20",15.4115,15.4479,15.2359,15.3025,77300.0],["2003-06-23",15.4842,15.6901,15.4418,15.6235,187800.0],["2003-06-24",15.7446,15.8052,15.684,15.6901,190300.0],["2003-06-25",15.7567,15.8657,15.6901,15.8657,181100.0],["2003-06-26",15.8657,15.896,15.6598,15.684,92200.0],["2003-06-27",15.7446,15.896,15.6538,15.7446,50300.0],["2003-06-30",15.8354,15.9384,15.7083,15.8657,50700.0],["2003-07-01",15.8354,15.8354,15.5629,15.7446,73300.0],["2003-07-02",16.1058,16.2819,15.9844,16.1787,172200.0],["2003-07-03",16.1787,16.1908,16.0451,16.1179,38100.0],["2003-07-07",16.0572,16.3911,16.0572,16.0876,103500.0],["2003-07-08",16.2697,16.5733,16.2576,16.5186,144500.0],["2003-07-09",16.549,16.5611,16.2697,16.3304,155600.0],["2003-07-10",16.3911,16.4215,16.0269,16.3972,88600.0],["2003-07-11",16.3669,16.5308,16.2879,16.4519,50700.0],["2003-07-14",16.4519,16.4943,16.3122,16.4154,45700.0],["2003-07-15",16.4094,16.4336,16.2637,16.3304,110800.0],["2003-07-16",16.3608,16.4033,16.1119,16.209,94000.0],["2003-07-17",15.7537,16.0572,15.4805,15.9358,115300.0],["2003-07-18",15.9965,16.1422,15.9419,16.1179,46800.0],["2003-07-21",16.0876,16.0876,15.7537,15.8387,39400.0],["2003-07-22",15.8751,16.0026,15.8205,15.9844,20800.0],["2003-07-23",15.9965,15.9965,15.7841,15.8873,33300.0],["2003-07-24",15.9055,15.9115,15.8448,15.8448,29300.0],["2003-07-25",15.8812,16.0876,15.6444,16.0876,58900.0],["2003-07-28",16.0876,16.3365,16.0208,16.2758,78500.0],["2003-07-29",16.2758,16.3304,16.2394,16.3001,56400.0],["2003-07-30",16.3304,16.3304,16.1301,16.1483,28700.0],["2003-07-31",16.1483,16.1544,15.9844,15.9844,162600.0],["2003-08-01",16.0269,16.118,15.9115,16.0451,173000.0],["2003-08-04",16.0451,16.1119,15.8083,16.0512,129100.0],["2003-08-05",15.9783,16.3183,15.9055,16.3183,61800.0],["2003-08-06",16.2697,16.294,15.9844,16.0208,26100.0],["2003-08-07",15.9601,16.0876,15.7841,16.0026,25800.0],["2003-08-08",16.0633,16.0755,15.9055,16.0269,34100.0],["2003-08-11",16.1787,16.3547,16.0148,16.3547,49600.0],["2003-08-12",16.3244,16.4883,16.2697,16.3911,50700.0],["2003-08-13",16.4519,16.5126,16.3304,16.3911,42400.0],["2003-08-14",16.3911,16.6036,16.3304,16.5733,76000.0],["2003-08-15",16.634,16.9375,16.5975,16.9314,12500.0],["2003-08-18",17.0529,17.2168,16.9982,16.9982,43500.0],["2003-08-19",16.9982,17.2411,16.8465,17.1561,22100.0],["2003-08-20",17.1196,17.235,16.8464,17.0589,83600.0],["2003-08-21",17.0286,17.1318,16.9132,16.9132,13800.0],["2003-08-22",16.9375,16.9922,16.8647,16.9011,9400.0],["2003-08-25",16.8404,16.8707,16.6097,16.6583,168500.0],["2003-08-26",16.5975,16.8889,16.5186,16.8829,44800.0],["2003-08-27",16.8222,16.895,16.7129,16.895,18900.0],["2003-08-28",16.9072,17.0832,16.8768,16.9679,33000.0],["2003-08-29",16.98,16.9861,16.9011,16.9679,34800.0],["2003-09-02",16.9982,17.1014,16.8465,16.8768,31500.0],["2003-09-03",16.7857,16.9072,16.3911,16.5733,63300.0],["2003-09-04",16.5126,16.6947,16.3304,16.4094,76900.0],["2003-09-05",16.5308,16.7554,16.3851,16.3911,70000.0],["2003-09-08",16.3001,16.5004,16.3001,16.4519,42300.0],["2003-09-09",16.3304,16.4215,16.2697,16.379,47800.0],["2003-09-10",16.5308,16.5854,16.4276,16.5611,78200.0],["2003-09-11",16.5611,17.0164,16.5368,17.0043,56300.0],["2003-09-12",16.9436,16.9497,16.7008,16.7068,38100.0],["2003-09-15",16.6704,16.6947,16.2394,16.2697,29100.0],["2003-09-16",16.3608,16.4215,16.2212,16.4215,52100.0],["2003-09-17",16.4215,16.5611,16.3426,16.3911,73000.0],["2003-09-18",16.4033,16.4336,16.3547,16.3972,30400.0],["2003-09-19",16.4094,16.4822,16.3426,16.4519,80300.0],["2003-09-22",16.4519,16.4519,16.2758,16.3851,45600.0],["2003-09-23",16.3547,16.3911,16.3304,16.3304,18500.0],["2003-09-24",16.3911,16.3911,16.2454,16.3426,42600.0],["2003-09-25",16.3426,16.4033,16.2029,16.3304,50300.0],["2003-09-26",16.2394,16.2758,15.9237,15.9419,34200.0],["2003-09-29",15.9055,16.0087,15.778,15.778,36800.0],["2003-09-30",15.8236,15.8236,15.6106,15.8176,85800.0],["2003-10-01",15.6106,15.8723,15.6106,15.8723,43000.0],["2003-10-02",15.8662,16.1279,15.8054,16.1097,42900.0],["2003-10-03",16.0671,16.4322,16.0671,16.2497,33600.0],["2003-10-06",16.1888,16.4261,16.1888,16.4018,19000.0],["2003-10-07",16.2801,16.4262,16.1888,16.3653,24200.0],["2003-10-08",16.3349,16.3714,16.2314,16.3105,24700.0],["2003-10-09",16.1888,16.3714,16.1888,16.2618,38000.0],["2003-10-10",16.274,16.3105,16.0306,16.0367,36900.0],["2003-10-13",15.9758,16.1097,15.9028,15.9636,50400.0],["2003-10-14",16.0062,16.0062,15.7628,15.848,51300.0],["2003-10-15",15.848,15.9454,15.8419,15.9149,257000.0],["2003-10-16",15.8845,16.3714,15.848,16.3288,43800.0],["2003-10-17",16.2801,16.3349,16.134,16.201,61700.0],["2003-10-20",16.2801,16.3105,16.1584,16.1705,24100.0],["2003-10-21",16.134,16.3105,16.0853,16.2375,27600.0],["2003-10-22",16.1888,16.2253,15.988,15.988,32600.0],["2003-10-23",15.8845,15.9271,15.7993,15.8176,108200.0],["2003-10-24",15.7932,15.8967,15.5924,15.7019,54800.0],["2003-10-27",15.7506,15.9393,15.7445,15.8784,29600.0],["2003-10-28",15.8784,15.9088,15.7323,15.8236,40600.0],["2003-10-29",15.8236,15.8236,15.6411,15.7567,19000.0],["2003-10-30",15.8054,15.8115,15.6411,15.7141,43800.0],["2003-10-31",15.7141,15.8236,15.5193,15.8236,88700.0],["2003-11-03",15.8236,15.8236,15.5193,15.7749,137500.0],["2003-11-04",15.7932,16.0123,15.7506,16.0123,165500.0],["2003-11-05",16.061,16.1584,15.9332,16.1584,34600.0],["2003-11-06",16.1279,16.1279,16.0366,16.0792,34600.0],["2003-11-07",16.0671,16.1218,15.921,16.0549,40300.0],["2003-11-10",15.8541,15.994,15.8236,15.8723,63500.0],["2003-11-11",15.8236,15.8601,15.6289,15.6715,73400.0],["2003-11-12",15.6715,15.8358,15.6715,15.8358,260600.0],["2003-11-13",15.8541,16.1584,15.8419,16.1584,35400.0],["2003-11-14",16.1584,16.2314,16.1097,16.1219,27000.0],["2003-11-17",16.0975,16.0975,15.7019,15.7019,53300.0],["2003-11-18",15.7628,15.8967,15.6837,15.708,26800.0],["2003-11-19",15.708,15.708,15.5619,15.5619,218200.0],["2003-11-20",15.5985,15.6471,15.4707,15.4767,51100.0],["2003-11-21",15.5498,15.6106,15.4585,15.5072,44500.0],["2003-11-24",15.5193,15.6715,15.5011,15.6411,108500.0],["2003-11-25",15.7323,15.8784,15.6837,15.7019,276800.0],["2003-11-26",15.7019,15.8236,15.6411,15.7141,123500.0],["2003-11-28",15.7628,15.8541,15.7019,15.8236,104900.0],["2003-12-01",15.8236,15.8845,15.6837,15.7141,236200.0],["2003-12-02",15.7263,15.7263,15.6289,15.6289,84900.0],["2003-12-03",15.6289,15.8906,15.6289,15.8236,94400.0],["2003-12-04",15.8236,15.8541,15.4037,15.5072,105200.0],["2003-12-05",15.4767,15.4767,15.1298,15.1663,125600.0],["2003-12-08",15.2455,15.4524,15.1907,15.2759,221700.0],["2003-12-09",15.1237,15.2698,14.6064,14.7525,270700.0],["2003-12-10",14.6064,14.8986,14.6064,14.8499,175000.0],["2003-12-11",14.8499,15.1298,14.7647,15.0811,195300.0],["2003-12-12",15.0507,15.1237,14.9716,15.0568,70700.0],["2003-12-15",15.2455,15.2759,15.0264,15.0629,145600.0],["2003-12-16",15.0629,15.1238,15.0081,15.1055,103500.0],["2003-12-17",15.1237,15.4402,15.0629,15.428,206000.0],["2003-12-18",15.4889,15.7019,15.3672,15.6411,187400.0],["2003-12-19",15.6106,15.6106,15.282,15.4037,154000.0],["2003-12-22",15.5498,15.5619,15.3368,15.4585,132800.0],["2003-12-23",15.4981,15.5958,15.4859,15.5409,70800.0],["2003-12-24",15.5897,15.6629,15.4737,15.6202,36700.0],["2003-12-26",15.5714,15.5836,15.4066,15.4859,51000.0],["2003-12-29",15.4981,15.9375,15.4676,15.8947,117700.0],["2003-12-30",16.1083,16.1083,15.8154,16.0534,440400.0],["2003-12-31",16.0534,16.1083,15.7422,15.8825,101000.0],["2004-01-02",15.8886,16.1022,15.8642,16.0717,116100.0],["2004-01-05",16.3829,16.3829,16.1266,16.1266,118100.0],["2004-01-06",16.0595,16.1815,16.0229,16.1266,78300.0],["2004-01-07",16.1083,16.3524,16.1083,16.2608,148000.0],["2004-01-08",16.3524,16.4134,16.1998,16.3524,71400.0],["2004-01-09",16.3219,16.4134,16.2425,16.2486,101800.0],["2004-01-12",16.2792,16.2792,15.9558,15.9558,63500.0],["2004-01-13",15.9863,16.1693,15.8947,16.0778,83200.0],["2004-01-14",15.9314,16.3707,15.9008,16.2486,120800.0],["2004-01-15",16.2608,16.2608,16.0778,16.1266,69500.0],["2004-01-16",16.1998,16.3219,16.1571,16.1754,31200.0],["2004-01-20",16.2303,16.3829,16.2059,16.3707,84500.0],["2004-01-21",16.4134,16.4134,16.1815,16.2242,48200.0],["2004-01-22",16.3829,16.3829,16.1144,16.2181,69800.0],["2004-01-23",16.2181,16.2791,16.0412,16.1083,63700.0],["2004-01-26",16.2303,16.3646,16.1998,16.3646,44100.0],["2004-01-27",16.3524,16.5171,16.2913,16.2974,197000.0],["2004-01-28",16.3219,16.3768,16.0595,16.0656,52300.0],["2004-01-29",16.1388,16.2303,16.0168,16.0168,53200.0],["2004-01-30",16.1083,16.3219,15.9924,16.3219,75600.0],["2004-02-02",16.3219,16.4439,16.1937,16.2242,49100.0],["2004-02-03",16.2853,16.4012,16.0778,16.0778,94600.0],["2004-02-04",15.9863,16.2486,15.9863,16.0534,49300.0],["2004-02-05",16.0046,16.1083,15.9863,16.0778,109400.0],["2004-02-06",16.0778,16.1571,16.029,16.1266,85300.0],["2004-02-09",16.1205,16.3158,16.1144,16.2547,62900.0],["2004-02-10",16.3036,16.4439,16.2914,16.3829,167600.0],["2004-02-11",16.2303,16.6514,16.2303,16.4561,147200.0],["2004-02-12",16.4134,16.5354,16.3524,16.4134,89400.0],["2004-02-13",16.3646,16.4744,16.3402,16.4134,46000.0],["2004-02-17",16.4622,16.6269,16.4622,16.5354,122300.0],["2004-02-18",16.5354,16.5659,16.4439,16.511,110200.0],["2004-02-19",16.4744,16.5354,16.3219,16.3524,76400.0],["2004-02-20",16.2303,16.4012,16.1754,16.2608,57700.0],["2004-02-23",16.2914,16.4439,16.2914,16.4073,45900.0],["2004-02-24",16.3524,16.3524,16.1998,16.2181,40900.0],["2004-02-25",16.2425,16.2425,16.0778,16.1754,37800.0],["2004-02-26",16.1571,16.2547,16.0473,16.1083,82900.0],["2004-02-27",16.1083,16.2364,15.9436,16.0412,92500.0],["2004-03-01",16.1083,16.2303,16.0229,16.0351,86900.0],["2004-03-02",16.2303,16.5354,16.2303,16.4744,186300.0],["2004-03-03",16.5049,16.5842,16.4378,16.4805,44500.0],["2004-03-04",16.4866,16.6208,16.4683,16.572,302000.0],["2004-03-05",16.6086,17.0846,16.6086,17.0663,116300.0],["2004-03-08",17.0663,17.1456,16.9991,17.1456,88400.0],["2004-03-09",17.1456,17.2249,17.1334,17.2188,145000.0],["2004-03-10",17.2371,17.3164,17.1822,17.2676,124600.0],["2004-03-11",17.2676,17.7435,17.2676,17.6032,247700.0],["2004-03-12",17.6032,17.8107,17.5422,17.7618,175800.0],["2004-03-15",17.7618,17.8046,17.5727,17.7618,171200.0],["2004-03-16",17.6642,17.7862,17.6032,17.7618,108100.0],["2004-03-17",17.7557,17.9693,17.7374,17.8961,38900.0],["2004-03-18",17.8473,17.9327,17.7557,17.8839,54400.0],["2004-03-19",18.0303,18.0303,17.9388,17.951,45300.0],["2004-03-22",17.9205,18.0303,17.7435,17.7435,83700.0],["2004-03-23",17.6642,17.8168,17.6337,17.7618,77700.0],["2004-03-24",17.7252,17.9998,17.6947,17.8168,126700.0],["2004-03-25",17.7862,17.8961,17.7008,17.7435,92900.0],["2004-03-26",17.7374,18.0913,17.6947,18.012,54700.0],["2004-03-29",17.951,18.1828,17.951,18.1828,39100.0],["2004-03-30",18.1523,18.1584,18.0669,18.1218,119400.0],["2004-03-31",18.1004,18.3267,18.1004,18.3022,200800.0],["2004-04-01",18.3022,18.5774,18.2594,18.4612,178800.0],["2004-04-02",18.4673,19.2439,18.4673,19.14,92100.0],["2004-04-05",19.0177,19.3234,18.926,19.3112,118800.0],["2004-04-06",19.2623,19.2623,18.9565,18.981,48800.0],["2004-04-07",18.9198,18.9871,18.6202,18.6447,53800.0],["2004-04-08",18.5652,18.9749,18.5652,18.9565,47500.0],["2004-04-12",18.981,18.981,18.6324,18.6691,45000.0],["2004-04-13",18.7119,18.7486,18.5591,18.6263,48300.0],["2004-04-14",18.4734,18.7425,18.4123,18.6814,66800.0],["2004-04-15",18.7425,18.8954,18.7425,18.8342,48500.0],["2004-04-16",18.7731,18.8893,18.7303,18.8159,19500.0],["2004-04-19",18.7731,19.14,18.6569,19.14,44600.0],["2004-04-20",19.14,19.14,18.7303,18.9565,38000.0],["2004-04-21",18.9565,18.9565,18.7609,18.7609,51700.0],["2004-04-22",18.7609,19.1216,18.7119,18.9871,33300.0],["2004-04-23",18.9565,19.2929,18.8037,19.2623,39300.0],["2004-04-26",19.2011,19.2317,18.822,18.8281,24800.0],["2004-04-27",18.8281,18.8954,18.7119,18.7731,31900.0],["2004-04-28",18.7731,18.7731,18.345,18.4306,62200.0],["2004-04-29",18.3022,18.8037,18.2839,18.504,56700.0],["2004-04-30",18.5652,18.8342,18.5285,18.7119,33100.0],["2004-05-03",18.5896,18.8342,18.4062,18.7364,34700.0],["2004-05-04",18.7364,18.7731,18.6324,18.767,23000.0],["2004-05-05",18.6508,18.8893,18.6508,18.7119,32100.0],["2004-05-06",18.7119,18.7119,18.4062,18.5896,25000.0],["2004-05-07",18.5285,18.5285,18.1004,18.2227,34300.0],["2004-05-10",18.1616,18.1616,17.7335,17.8986,41100.0],["2004-05-11",17.8253,18.0148,17.7886,17.9292,25900.0],["2004-05-12",17.8253,18.1738,17.6112,18.0576,54500.0],["2004-05-13",18.0393,18.6508,18.0393,18.4368,49000.0],["2004-05-14",18.3573,18.6141,18.345,18.5591,25000.0],["2004-05-17",18.5652,18.5652,18.0515,18.1922,42100.0],["2004-05-18",18.345,18.6202,18.345,18.3817,45500.0],["2004-05-19",18.4673,18.5285,18.345,18.4368,49000.0],["2004-05-20",18.4979,18.6508,18.3695,18.6386,59900.0],["2004-05-21",18.6814,19.2623,18.6324,19.1094,92600.0],["2004-05-24",19.14,19.2623,18.9688,18.9993,10600.0],["2004-05-25",19.0788,19.1461,18.9565,19.0483,58400.0],["2004-05-26",18.9871,19.3234,18.9749,19.3234,42900.0],["2004-05-27",19.2929,19.4702,19.2501,19.2806,38900.0],["2004-05-28",19.4335,19.4824,19.3662,19.4457,30400.0],["2004-06-01",19.4457,19.4457,19.2684,19.354,25600.0],["2004-06-02",19.3846,19.513,19.2501,19.4335,74900.0],["2004-06-03",19.4335,19.6108,19.3418,19.3724,58500.0],["2004-06-04",19.4152,19.4519,19.2868,19.3234,21500.0],["2004-06-07",19.3296,19.4457,19.2745,19.4457,25000.0],["2004-06-08",19.354,19.5069,19.2623,19.299,36000.0],["2004-06-09",19.2745,19.5069,19.2745,19.4152,29900.0],["2004-06-10",19.4152,19.5619,19.3051,19.3785,21200.0],["2004-06-14",19.2745,19.3785,19.14,19.3234,52200.0],["2004-06-15",19.2745,19.568,19.2684,19.4152,82100.0],["2004-06-16",19.4457,19.6047,19.4152,19.5986,68200.0],["2004-06-17",20.4853,20.4853,19.7515,19.8432,109300.0],["2004-06-18",19.8493,19.8493,19.4641,19.4641,67600.0],["2004-06-21",19.3112,19.458,18.9626,19.2011,115300.0],["2004-06-22",19.1706,19.2745,19.0177,19.2562,105800.0],["2004-06-23",19.3173,19.513,19.2439,19.5008,53000.0],["2004-06-24",19.3785,19.3968,19.036,19.2439,44700.0],["2004-06-25",19.3051,19.5925,18.9565,18.9565,56500.0],["2004-06-28",19.1094,19.8432,19.1094,19.5742,82400.0],["2004-06-29",19.568,20.3018,19.568,20.0389,104100.0],["2004-06-30",19.9961,20.1551,19.568,19.568,57500.0],["2004-07-01",19.6814,20.0363,19.614,19.8776,37100.0],["2004-07-02",19.8163,19.8592,19.6753,19.7795,13300.0],["2004-07-06",19.8408,19.8408,19.614,19.6201,13500.0],["2004-07-07",19.6753,19.7366,19.614,19.6447,29500.0],["2004-07-08",19.6263,20.1963,19.6263,19.896,47500.0],["2004-07-09",19.8347,19.8408,19.614,19.6263,34000.0],["2004-07-12",19.6876,19.6876,19.4363,19.4914,24200.0],["2004-07-13",19.3995,19.5098,19.2524,19.3137,52200.0],["2004-07-14",19.2585,19.4608,19.0133,19.0624,37900.0],["2004-07-15",19.0624,19.3995,18.9582,19.0624,31500.0],["2004-07-16",18.9704,19.2462,18.9704,19.1482,20200.0],["2004-07-19",19.2401,19.3995,19.1482,19.3933,54300.0],["2004-07-20",19.3014,19.4301,19.0317,19.1237,58200.0],["2004-07-21",19.1543,19.2156,18.9336,18.9398,45700.0],["2004-07-22",18.8785,19.0011,18.6701,18.8049,21200.0],["2004-07-23",18.9582,19.4608,18.9582,19.3259,44200.0],["2004-07-26",19.3995,19.6692,19.3995,19.6508,53300.0],["2004-07-27",19.7672,19.8469,19.706,19.706,34000.0],["2004-07-28",19.7059,19.8898,19.7059,19.7672,33000.0],["2004-07-29",19.8898,20.2208,19.8898,19.945,73100.0],["2004-07-30",20.0431,20.0676,19.8347,19.8347,43300.0],["2004-08-02",19.8347,20.2147,19.6998,20.184,29800.0],["2004-08-03",20.184,20.2576,20.0737,20.2576,65300.0],["2004-08-04",20.1657,20.4599,20.0921,20.2576,62300.0],["2004-08-05",20.184,20.184,20.0002,20.0247,25600.0],["2004-08-06",20.0124,20.2882,19.9389,19.9389,27800.0],["2004-08-09",19.614,19.7489,19.0011,19.0011,63100.0],["2004-08-10",19.0317,19.375,19.0011,19.3566,86700.0],["2004-08-11",19.4608,20.0186,19.4056,20.0063,62100.0],["2004-08-12",19.9818,20.3005,19.9756,20.1289,104200.0],["2004-08-13",20.0737,20.1166,19.755,19.7979,37800.0],["2004-08-16",19.7427,19.8837,19.7427,19.8592,28000.0],["2004-08-17",19.9082,20.0737,19.8592,19.8653,41800.0],["2004-08-18",19.8653,20.0737,19.7856,20.0431,26100.0],["2004-08-19",20.1044,20.1044,19.7672,19.8531,36900.0],["2004-08-20",19.7979,20.1044,19.7979,20.0431,28400.0],["2004-08-23",19.9818,20.0124,19.9205,19.9389,12800.0],["2004-08-24",19.8898,20.0124,19.7979,19.8224,18000.0],["2004-08-25",19.8224,19.9818,19.8163,19.8531,15400.0],["2004-08-26",19.7979,19.8592,19.614,19.614,42500.0],["2004-08-27",19.6569,19.7979,19.565,19.6753,34000.0],["2004-08-30",19.7366,19.7918,19.5834,19.5834,26000.0],["2004-08-31",19.614,19.7979,19.4363,19.4363,39000.0],["2004-09-01",19.4363,19.5159,19.2769,19.3259,77700.0],["2004-09-02",19.3382,19.4056,19.1298,19.2462,61900.0],["2004-09-03",19.1727,19.3075,19.0011,19.2156,74200.0],["2004-09-07",19.2462,20.1963,19.185,20.1963,130900.0],["2004-09-08",20.1963,20.1963,20.0247,20.0921,64100.0],["2004-09-09",20.0431,20.1657,19.9818,20.0492,38600.0],["2004-09-10",20.0124,20.0737,19.8408,19.8408,41900.0],["2004-09-13",19.7672,20.1228,19.7672,20.0798,29800.0],["2004-09-14",20.1227,20.1227,19.8776,19.945,18400.0],["2004-09-15",19.9818,19.9818,19.8285,19.8898,83800.0],["2004-09-16",19.8592,19.9511,19.8592,19.9205,29800.0],["2004-09-17",19.8714,19.8714,19.7366,19.7366,36700.0],["2004-09-20",19.7366,19.9695,19.7366,19.9695,10400.0],["2004-09-21",19.945,19.945,19.6324,19.804,21700.0],["2004-09-22",19.4301,19.6753,19.3075,19.4792,48200.0],["2004-09-23",19.4179,19.4301,19.093,19.3627,26600.0],["2004-09-24",19.2708,19.5221,19.2646,19.3627,18200.0],["2004-09-27",19.3995,19.614,19.185,19.375,29300.0],["2004-09-28",19.3137,19.3137,18.8907,19.2033,30000.0],["2004-09-29",19.1081,19.6979,19.0159,19.4583,77000.0],["2004-09-30",19.4276,19.9376,19.2924,19.6304,136300.0],["2004-10-01",19.4768,19.9191,19.3477,19.7348,125100.0],["2004-10-04",19.8577,20.1833,19.8577,20.0912,30200.0],["2004-10-05",20.1526,20.1833,20.0297,20.1034,24200.0],["2004-10-06",20.1403,20.2202,20.0113,20.2018,35700.0],["2004-10-07",20.1526,20.214,19.9376,19.9683,24200.0],["2004-10-08",19.9744,19.9744,19.7409,19.8884,6500.0],["2004-10-11",19.999,20.2325,19.6918,20.0482,34000.0],["2004-10-12",19.999,20.2079,19.9068,19.9806,28800.0],["2004-10-13",19.9683,20.2448,19.8454,20.1465,40000.0],["2004-10-14",20.214,20.214,20.0113,20.0236,29000.0],["2004-10-15",20.0297,20.0912,19.8823,19.9068,17800.0],["2004-10-18",19.8454,19.913,19.8085,19.8208,25000.0],["2004-10-19",19.9068,19.9621,19.5382,19.5996,47000.0],["2004-10-20",19.5996,19.6488,19.403,19.6488,31100.0],["2004-10-21",19.6611,19.7102,19.5597,19.6488,37100.0],["2004-10-22",19.5689,19.7348,19.4952,19.5873,19700.0],["2004-10-25",19.3539,19.6979,19.3047,19.5996,18300.0],["2004-10-26",19.5136,19.9376,19.4829,19.5259,27400.0],["2004-10-27",19.3723,20.2079,19.3477,20.2079,35800.0],["2004-10-28",20.0543,20.0912,19.8024,19.9068,21300.0],["2004-10-29",19.8147,19.9806,19.7962,19.9376,37700.0],["2004-11-01",19.9068,20.2448,19.7532,20.2448,41100.0],["2004-11-02",20.2632,20.2755,19.8761,20.0051,37700.0],["2004-11-03",20.042,20.1526,19.9068,20.1096,65100.0],["2004-11-04",20.1157,20.4352,20.0297,20.4291,78600.0],["2004-11-05",20.3676,20.3738,19.9498,19.9744,77600.0],["2004-11-08",19.9376,20.3615,19.9376,20.2018,47100.0],["2004-11-09",20.3062,20.3984,20.0604,20.0789,68400.0],["2004-11-10",20.0789,20.2755,20.0297,20.2755,242000.0],["2004-11-11",20.2755,20.5827,20.2755,20.4291,148600.0],["2004-11-12",20.4414,20.5335,20.3554,20.4475,20600.0],["2004-11-15",19.999,20.3369,19.9744,20.2755,46100.0],["2004-11-16",20.1833,20.3123,19.9621,19.9683,75300.0],["2004-11-17",19.9683,20.0051,19.7041,19.9314,89600.0],["2004-11-18",19.9314,20.3676,19.9068,20.0359,74700.0],["2004-11-19",19.9376,20.2079,19.9068,20.1219,39700.0],["2004-11-22",20.1649,20.3308,20.1649,20.214,34500.0],["2004-11-23",20.1219,20.3799,20.1219,20.2632,32200.0],["2004-11-24",20.214,20.4598,20.214,20.2632,73300.0],["2004-11-26",20.3984,20.5458,20.3738,20.4598,27800.0],["2004-11-29",20.767,20.767,20.4598,20.6441,45300.0],["2004-11-30",20.4905,20.7363,20.3062,20.3062,75800.0],["2004-12-01",20.3062,20.6134,20.2325,20.4905,51800.0],["2004-12-02",20.4967,20.5888,20.466,20.466,23500.0],["2004-12-03",20.4045,20.5827,20.3369,20.4475,40500.0],["2004-12-06",20.3062,20.6441,20.3062,20.5151,81200.0],["2004-12-07",20.5827,20.6441,20.2939,20.4107,98800.0],["2004-12-08",20.4598,20.7056,20.4107,20.6748,57800.0],["2004-12-09",20.6933,20.939,20.595,20.8162,89100.0],["2004-12-10",20.8592,20.8776,20.5888,20.8715,42000.0],["2004-12-13",20.7977,21.2094,20.7977,21.2094,74700.0],["2004-12-14",21.6272,21.8607,21.2094,21.4121,69100.0],["2004-12-15",21.5043,21.5657,21.2893,21.5657,31900.0],["2004-12-16",21.7193,21.7193,21.3507,21.5043,106600.0],["2004-12-17",21.6579,21.6579,21.32,21.4736,51100.0],["2004-12-20",21.4121,21.4121,20.9267,20.9329,38700.0],["2004-12-21",20.8899,21.1295,20.8285,21.0128,90900.0],["2004-12-22",20.9513,21.2585,20.9329,21.0374,49300.0],["2004-12-23",21.1882,21.2067,20.8742,21.0712,34000.0],["2004-12-27",21.0897,21.3237,20.7264,21.139,58100.0],["2004-12-28",21.1513,21.2436,20.751,21.2005,64600.0],["2004-12-29",21.1513,21.5269,21.1205,21.5146,41900.0],["2004-12-30",21.4591,21.4591,21.2436,21.336,22300.0],["2004-12-31",21.336,21.4899,21.336,21.453,24000.0],["2005-01-03",21.453,21.5207,21.2436,21.2559,37500.0],["2005-01-04",20.9973,21.6069,20.9973,21.3668,56100.0],["2005-01-05",21.2128,21.3668,21.0712,21.2436,57900.0],["2005-01-06",21.2436,21.6069,21.2375,21.4899,124000.0],["2005-01-07",21.533,21.5946,21.2559,21.4961,45800.0],["2005-01-10",21.5515,21.6993,21.5022,21.5022,45300.0],["2005-01-11",21.5515,21.6623,21.3914,21.4407,48200.0],["2005-01-12",21.5392,21.687,21.3545,21.3853,89300.0],["2005-01-13",21.4284,21.7547,21.2621,21.5207,77100.0],["2005-01-14",21.5392,21.5392,21.0589,21.2498,33300.0],["2005-01-18",21.2498,21.4222,21.1205,21.3483,47600.0],["2005-01-19",21.3976,21.5269,21.2436,21.3791,30400.0],["2005-01-20",21.3668,21.8532,21.3545,21.7054,33100.0],["2005-01-21",21.6131,21.6131,20.9604,21.0466,76300.0],["2005-01-24",21.1082,21.1851,20.9358,20.9973,37300.0],["2005-01-25",20.9665,21.1143,20.8003,21.0589,78900.0],["2005-01-26",21.4591,21.4591,20.5663,20.788,62900.0],["2005-01-27",20.788,20.8311,20.5909,20.5971,22600.0],["2005-01-28",20.5971,20.9111,20.3816,20.6279,74200.0],["2005-01-31",20.3816,20.7264,20.3816,20.7202,22600.0],["2005-02-01",20.6894,21.0158,20.6648,21.0158,36100.0],["2005-02-02",21.0897,21.0897,20.5047,20.6402,35500.0],["2005-02-03",20.517,20.9604,20.517,20.9419,30100.0],["2005-02-04",20.9419,21.1266,20.9357,21.0897,53600.0],["2005-02-07",21.1082,21.1821,20.9665,21.1205,39700.0],["2005-02-08",21.2559,21.5146,21.102,21.2744,62300.0],["2005-02-09",21.1205,21.2375,20.9665,21.0281,58600.0],["2005-02-10",20.9727,21.2806,20.9727,21.2436,42200.0],["2005-02-11",21.4899,21.7362,21.3914,21.6008,51800.0],["2005-02-14",21.7055,21.8286,21.6131,21.7116,34000.0],["2005-02-15",21.6747,21.9518,21.65,21.8902,56500.0],["2005-02-16",21.8902,21.8963,21.5761,21.6069,21700.0],["2005-02-17",21.5515,21.9702,21.5515,21.8594,45200.0],["2005-02-18",21.7362,21.8163,21.6131,21.6747,24900.0],["2005-02-22",21.6931,21.6931,21.1821,21.1821,49400.0],["2005-02-23",21.1205,21.6377,21.1205,21.1513,60000.0],["2005-02-24",20.9665,21.219,20.6771,20.9357,75000.0],["2005-02-25",21.0589,21.4715,20.9234,21.3976,63900.0],["2005-02-28",21.5207,21.6439,21.2621,21.3976,41000.0],["2005-03-01",21.7054,21.8594,21.1143,21.3853,76500.0],["2005-03-02",21.5515,21.7917,21.5515,21.7362,70700.0],["2005-03-03",21.8594,21.9517,21.2375,21.7054,69700.0],["2005-03-04",21.6439,21.9148,21.5515,21.6439,60700.0],["2005-03-07",21.2436,21.6254,21.2436,21.57,46600.0],["2005-03-08",21.57,21.9394,21.3914,21.767,92900.0],["2005-03-09",21.7793,21.8902,21.6808,21.7054,114700.0],["2005-03-10",21.7239,21.8409,21.3976,21.6131,81000.0],["2005-03-11",21.6562,21.767,21.6131,21.7054,157400.0],["2005-03-14",21.7978,21.8224,21.7239,21.7978,150500.0],["2005-03-15",21.8594,22.1734,21.8348,21.921,89100.0],["2005-03-16",21.921,22.2596,21.7978,22.1118,95700.0],["2005-03-17",22.2658,22.352,22.1057,22.235,75800.0],["2005-03-18",22.2904,22.3274,21.9887,22.1734,90200.0],["2005-03-21",22.1365,22.1426,21.6131,21.8224,49800.0],["2005-03-22",21.5515,22.2165,21.5515,21.9148,83000.0],["2005-03-23",21.9148,22.038,21.7301,21.8224,57700.0],["2005-03-24",21.7362,21.9579,21.4099,21.7486,49700.0],["2005-03-28",21.7978,21.9825,21.6623,21.8532,37400.0],["2005-03-29",21.6439,22.001,21.6131,21.8348,80500.0],["2005-03-30",21.8594,21.9949,21.8286,21.884,69000.0],["2005-03-31",21.8871,22.2203,21.7205,21.7513,74900.0],["2005-04-01",21.8131,22.1833,21.7513,22.1833,49400.0],["2005-04-04",22.0599,22.2573,21.9056,22.2327,42600.0],["2005-04-05",22.2327,22.5474,22.2327,22.5042,36200.0],["2005-04-06",22.5042,22.5905,22.2758,22.5165,93700.0],["2005-04-07",22.5165,22.8189,22.5165,22.7757,48800.0],["2005-04-08",22.7818,22.825,22.6461,22.6523,51800.0],["2005-04-11",22.6523,22.7695,22.5227,22.7695,47400.0],["2005-04-12",22.7078,22.7571,22.2758,22.461,63700.0],["2005-04-13",22.5227,22.6584,22.0475,22.1216,48400.0],["2005-04-14",22.1833,22.319,21.9365,22.0599,35300.0],["2005-04-15",22.0846,22.245,21.7082,21.7082,33900.0],["2005-04-18",21.6279,21.9118,21.6279,21.8439,38400.0],["2005-04-19",21.7822,22.1216,21.7452,22.1154,91400.0],["2005-04-20",22.1154,22.319,21.6279,21.8994,56200.0],["2005-04-21",21.8439,22.2758,21.7267,22.0784,65800.0],["2005-04-22",22.029,22.066,21.1343,21.196,173700.0],["2005-04-25",21.1651,21.5107,21.1528,21.3564,48100.0],["2005-04-26",21.2577,21.7452,21.2096,21.6218,51300.0],["2005-04-27",21.5971,22.1031,21.5662,21.9982,61000.0],["2005-04-28",21.9982,22.1216,21.9303,21.9673,51300.0],["2005-04-29",21.9673,22.3869,21.9673,22.3129,45600.0],["2005-05-02",22.319,22.3808,21.9982,22.0475,54700.0],["2005-05-03",22.0475,22.3869,22.0352,22.2635,56400.0],["2005-05-04",22.1401,22.3746,22.1401,22.3622,49900.0],["2005-05-05",22.3067,22.967,22.2758,22.8312,59500.0],["2005-05-06",22.8312,22.9299,22.8312,22.8744,45700.0],["2005-05-09",22.9238,22.967,22.7016,22.8621,28500.0],["2005-05-10",22.9238,22.9546,22.6152,22.7016,37300.0],["2005-05-11",22.7386,22.7942,22.5227,22.7818,60900.0],["2005-05-12",22.7386,22.825,22.5782,22.5782,23200.0],["2005-05-13",22.7818,22.8929,22.714,22.8312,65800.0],["2005-05-16",22.8806,23.2323,22.8744,23.2323,38400.0],["2005-05-17",22.9546,23.0472,22.1709,23.041,97000.0],["2005-05-18",22.9731,23.294,22.6769,23.2755,52600.0],["2005-05-19",23.3989,23.4483,23.1768,23.2261,46800.0],["2005-05-20",23.2199,23.3866,23.0657,23.1829,39300.0],["2005-05-23",23.078,23.51,23.078,23.3866,31800.0],["2005-05-24",23.7568,23.8432,23.621,23.6334,85600.0],["2005-05-25",23.5717,23.7506,23.3249,23.3249,33200.0],["2005-05-26",23.2014,23.4174,23.0719,23.3249,69700.0],["2005-05-27",23.2014,23.5655,23.1706,23.4174,46300.0],["2005-05-31",24.0036,24.1764,23.5285,23.9111,158100.0],["2005-06-01",23.7691,23.7691,23.1583,23.3804,63600.0],["2005-06-02",23.294,23.4483,23.2631,23.331,30600.0],["2005-06-03",23.1706,23.2446,22.9608,23.1644,83600.0],["2005-06-06",23.2014,23.2508,22.9855,23.1397,60300.0],["2005-06-07",23.1397,23.1397,22.9299,23.0534,75100.0],["2005-06-08",23.1397,23.1397,22.6769,22.7325,51100.0],["2005-06-09",22.7078,22.7695,22.4363,22.6955,104800.0],["2005-06-10",22.7201,22.9546,22.6152,22.8189,356100.0],["2005-06-13",22.8621,23.1274,22.7695,23.078,172900.0],["2005-06-14",22.9855,23.5408,22.8682,23.2817,86700.0],["2005-06-15",23.3557,23.3804,23.0163,23.1151,82100.0],["2005-06-16",23.2631,23.6334,23.2323,23.5408,130900.0],["2005-06-17",23.5408,23.5717,23.368,23.3866,138600.0],["2005-06-20",23.3557,23.7444,23.3557,23.584,224700.0],["2005-06-21",23.7383,23.8617,23.5717,23.6951,183900.0],["2005-06-22",23.7259,23.9111,23.6149,23.7876,324000.0],["2005-06-23",23.7568,24.0468,23.7198,23.9851,228300.0],["2005-06-24",23.9851,24.3245,23.9728,24.3245,183300.0],["2005-06-27",24.2813,24.5528,24.0098,24.4417,217800.0],["2005-06-28",24.4849,25.0773,24.4356,24.6639,130400.0],["2005-06-29",24.6639,24.923,24.6515,24.8305,112400.0],["2005-06-30",24.7686,24.7686,24.4594,24.5707,86700.0],["2005-07-01",24.6759,24.7996,24.4903,24.7377,53300.0],["2005-07-05",24.7501,25.0964,24.7501,24.9047,77300.0],["2005-07-06",24.9851,25.1211,24.7377,24.8181,100300.0],["2005-07-07",24.5955,24.7934,24.5831,24.7377,71200.0],["2005-07-08",24.7315,24.9294,24.5584,24.7872,117600.0],["2005-07-11",24.7377,25.3376,24.7192,25.2758,78200.0],["2005-07-12",25.2758,25.2758,24.88,24.8923,66400.0],["2005-07-13",24.9109,25.1768,24.8057,25.0778,158900.0],["2005-07-14",24.9851,25.8385,24.9851,25.7272,133300.0],["2005-07-15",25.6654,25.7396,25.5046,25.6654,88000.0],["2005-07-18",25.7148,25.9808,25.4922,25.6963,149200.0],["2005-07-19",25.6345,26.1045,25.4798,25.9684,124000.0],["2005-07-20",25.8818,26.1292,25.8385,26.1106,58700.0],["2005-07-21",26.1601,26.3333,26.0735,26.1911,78500.0],["2005-07-22",26.2529,26.5436,26.222,26.5374,230200.0],["2005-07-25",26.5436,26.5559,26.2282,26.2776,97800.0],["2005-07-26",26.2838,26.3209,26.1725,26.2158,82900.0],["2005-07-27",26.2529,26.4694,26.1725,26.4075,83000.0],["2005-07-28",26.3147,26.5312,26.3147,26.5312,124300.0],["2005-07-29",26.4693,26.7786,26.3951,26.5003,51200.0],["2005-08-01",26.5003,26.8404,26.2077,26.2838,41700.0],["2005-08-02",26.3766,26.7167,26.29,26.5868,119800.0],["2005-08-03",26.5374,26.6858,26.2838,26.4755,68100.0],["2005-08-04",26.525,26.5312,26.0674,26.2405,51800.0],["2005-08-05",26.222,26.5559,26.0921,26.3766,70000.0],["2005-08-08",26.2529,26.5003,26.1601,26.29,63800.0],["2005-08-09",26.1601,26.3704,25.9746,25.9746,83600.0],["2005-08-10",26.0364,26.5312,26.0364,26.2096,63300.0],["2005-08-11",26.2529,26.7971,26.2529,26.6054,118700.0],["2005-08-12",26.4075,26.624,26.3457,26.5497,100800.0],["2005-08-15",26.5003,26.6858,26.3457,26.3457,74300.0],["2005-08-16",26.2962,26.4384,26.0179,26.2529,45600.0],["2005-08-17",26.3766,26.4322,25.9189,26.2096,47100.0],["2005-08-18",26.0983,26.1725,25.9004,25.9128,66200.0],["2005-08-19",26.0364,26.6054,26.0055,26.5436,83500.0],["2005-08-22",26.3457,26.8033,26.3457,26.5065,61300.0],["2005-08-23",26.7786,27.4279,26.7724,27.0259,96600.0],["2005-08-24",27.0569,27.9041,26.8281,27.731,153300.0],["2005-08-25",27.5207,27.8238,27.2733,27.7681,179100.0],["2005-08-26",27.7681,27.9722,27.162,27.2424,76000.0],["2005-08-29",27.3352,27.799,27.3043,27.7557,117700.0],["2005-08-30",27.6135,27.6877,26.8713,27.2424,54200.0],["2005-08-31",27.1806,27.5825,26.995,26.995,99500.0],["2005-09-01",27.0012,27.8485,27.0012,27.632,94200.0],["2005-09-02",27.5516,27.5516,26.9765,27.094,62200.0],["2005-09-06",27.094,27.5083,27.0878,27.4094,54900.0],["2005-09-07",27.2548,27.5083,26.9641,27.3661,57100.0],["2005-09-08",27.3661,27.3661,26.9146,26.9765,93500.0],["2005-09-09",26.8713,26.9796,26.29,26.457,82000.0],["2005-09-12",26.4075,26.4322,26.1601,26.2714,87400.0],["2005-09-13",25.9746,26.1911,25.8633,26.055,102800.0],["2005-09-14",25.9004,25.9931,25.5108,25.7581,85900.0],["2005-09-15",25.6654,26.123,25.6035,26.0241,75500.0],["2005-09-16",25.9127,26.2838,25.8509,26.1168,74000.0],["2005-09-19",25.9746,26.5931,25.7891,26.5374,109300.0],["2005-09-20",26.5312,26.593,25.8633,25.8942,88200.0],["2005-09-21",26.0179,26.0797,25.3005,25.554,86400.0],["2005-09-22",25.5108,26.0488,25.016,26.0302,141300.0],["2005-09-23",26.0055,26.3457,25.9808,26.1354,178200.0],["2005-09-26",25.9808,26.4693,25.5726,25.6345,130100.0],["2005-09-27",25.4798,25.5726,25.3129,25.3685,93600.0],["2005-09-28",25.6035,25.6035,25.3067,25.4304,67500.0],["2005-09-29",25.4304,25.6907,25.2568,25.6659,55800.0],["2005-09-30",25.5419,25.9138,25.4118,25.8704,86000.0],["2005-10-03",25.9324,26.0812,25.7837,25.8766,86900.0],["2005-10-04",25.7217,26.0316,25.4552,25.6349,78800.0],["2005-10-05",25.5357,25.8952,25.1019,25.1825,78100.0],["2005-10-06",25.1638,25.4056,25.1019,25.1267,62200.0],["2005-10-07",25.2692,25.4242,25.0771,25.2382,59900.0],["2005-10-10",25.1949,25.2444,24.792,25.0399,69300.0],["2005-10-11",25.1019,25.4676,24.6556,24.8725,79700.0],["2005-10-12",24.792,24.9097,23.7445,24.4573,106400.0],["2005-10-13",24.4573,24.4821,24.0854,24.3085,120000.0],["2005-10-14",24.3085,24.575,23.8623,24.2775,86700.0],["2005-10-17",24.1722,24.544,23.5524,23.7631,81800.0],["2005-10-18",23.4594,24.1164,23.3664,23.8747,122900.0],["2005-10-19",23.8685,23.8871,23.4346,23.7569,93700.0],["2005-10-20",23.5214,23.633,23.2673,23.3045,78400.0],["2005-10-21",23.1805,23.6392,23.1805,23.3045,132100.0],["2005-10-24",23.3045,23.4966,23.2115,23.3788,80100.0],["2005-10-25",23.3354,23.4284,23.0751,23.3974,115100.0],["2005-10-26",23.3354,23.6577,23.1309,23.1867,301700.0],["2005-10-27",23.0008,23.2425,22.7404,22.8086,92100.0],["2005-10-28",22.8086,23.6144,22.7962,23.3354,101200.0],["2005-10-31",23.2425,24.2961,23.2425,24.2961,125300.0],["2005-11-01",24.2961,24.2961,23.633,23.9243,100300.0],["2005-11-02",23.8313,23.9862,23.4594,23.6453,115300.0],["2005-11-03",23.6453,24.1102,23.4036,23.447,103000.0],["2005-11-04",23.509,23.8685,23.3664,23.6825,60900.0],["2005-11-07",23.6144,24.0296,23.5214,23.8623,36900.0],["2005-11-08",23.8313,23.9676,23.354,23.509,101000.0],["2005-11-09",23.447,23.7693,23.447,23.5524,74300.0],["2005-11-10",23.6763,24.1102,23.6453,23.9243,74100.0],["2005-11-11",23.7073,24.5936,23.7073,24.5565,93400.0],["2005-11-14",24.4325,24.4325,23.9862,24.0854,95700.0],["2005-11-15",24.3581,24.6432,23.9429,24.4573,140000.0],["2005-11-16",24.4573,24.5441,24.1722,24.2652,52500.0],["2005-11-17",24.3581,24.5875,24.2032,24.4945,98300.0],["2005-11-18",24.4201,24.9345,24.1288,24.8664,92300.0],["2005-11-21",24.761,24.761,24.0916,24.3829,166700.0],["2005-11-22",24.4821,25.1019,24.1784,25.1019,62400.0],["2005-11-23",25.0523,25.2258,24.6804,24.7982,74100.0],["2005-11-25",24.8849,25.0833,24.7982,24.9159,15400.0],["2005-11-28",24.8973,24.9469,24.5936,24.5936,53000.0],["2005-11-29",24.668,25.3684,24.668,25.2878,93300.0],["2005-11-30",25.1948,25.6163,25.1583,25.6163,93900.0],["2005-12-01",25.5357,25.5667,25.1638,25.325,75400.0],["2005-12-02",25.325,25.3808,25.1762,25.2568,75000.0],["2005-12-05",24.9159,25.4366,24.823,25.3808,53600.0],["2005-12-06",25.2878,25.294,24.8292,25.0275,89200.0],["2005-12-07",25.1019,25.3932,24.9717,25.2444,76600.0],["2005-12-08",25.2258,25.2258,24.9159,25.0523,60300.0],["2005-12-09",25.2072,25.2134,24.792,25.0213,62100.0],["2005-12-12",25.0151,25.3498,25.0151,25.1267,106700.0],["2005-12-13",25.1019,25.3126,24.9035,25.1886,61700.0],["2005-12-14",25.3126,25.356,25.0337,25.3498,47900.0],["2005-12-15",25.3436,25.3498,24.668,24.854,77000.0],["2005-12-16",24.8849,25.0027,24.6308,24.699,69000.0],["2005-12-19",24.637,24.9159,24.5379,24.8849,63100.0],["2005-12-20",24.823,24.9407,24.5007,24.8849,89000.0],["2005-12-21",24.792,24.823,24.2032,24.2899,75900.0],["2005-12-22",24.3271,24.5255,24.1722,24.3705,64200.0],["2005-12-23",24.414,24.4451,24.2587,24.3767,36100.0],["2005-12-27",24.2276,24.24,24.0475,24.24,49000.0],["2005-12-28",24.1717,24.2276,23.9791,24.0847,66800.0],["2005-12-29",24.1655,24.2276,24.1034,24.1904,82200.0],["2005-12-30",24.1282,24.2525,23.8549,24.2525,64000.0],["2006-01-03",24.1034,24.1034,23.3703,23.7493,165700.0],["2006-01-04",23.8238,24.3519,23.7679,24.3208,73700.0],["2006-01-05",24.4761,24.4761,24.1904,24.3705,104300.0],["2006-01-06",24.2276,24.414,24.1717,24.1966,88100.0],["2006-01-09",24.3208,24.6501,24.2283,24.6501,125600.0],["2006-01-10",24.4948,24.588,24.3829,24.5383,151100.0],["2006-01-11",24.532,24.6314,24.0475,24.1034,61900.0],["2006-01-12",24.0475,24.2836,23.9232,24.1034,73800.0],["2006-01-13",23.9481,24.414,23.9357,24.3829,63300.0],["2006-01-17",24.1034,24.3767,24.0723,24.2587,48500.0],["2006-01-18",24.1655,24.2897,23.9232,24.2897,245200.0],["2006-01-19",24.1655,24.2276,23.9481,24.1096,135600.0],["2006-01-20",24.0475,24.2711,24.0164,24.2711,136000.0],["2006-01-23",24.1655,24.3146,24.0413,24.091,116200.0],["2006-01-24",24.0413,24.2401,23.9481,24.1531,56300.0],["2006-01-25",24.1282,24.3146,23.9294,24.2711,102200.0],["2006-01-26",24.3208,24.3208,24.122,24.2587,119200.0],["2006-01-27",24.1034,24.1779,23.625,23.8673,77300.0],["2006-01-30",23.8673,23.917,23.2958,23.7555,107900.0],["2006-01-31",23.6064,23.681,23.4822,23.5443,93900.0],["2006-02-01",23.5132,23.917,23.5132,23.886,83300.0],["2006-02-02",23.7182,24.0164,23.5629,23.917,75000.0],["2006-02-03",23.5443,24.0226,23.4263,24.0164,75600.0],["2006-02-06",23.9543,24.0723,23.7307,23.8611,67400.0],["2006-02-07",23.7058,23.917,23.6934,23.8238,71200.0],["2006-02-08",23.6685,23.886,23.4884,23.6375,373200.0],["2006-02-09",23.6685,24.004,23.3082,23.6375,117100.0],["2006-02-10",23.7307,23.9543,23.6747,23.886,233300.0],["2006-02-13",23.917,24.0785,23.7679,24.0413,116200.0],["2006-02-14",24.1655,24.3395,23.9978,24.3208,149000.0],["2006-02-15",24.2276,24.5693,24.2028,24.4078,107600.0],["2006-02-16",24.3829,24.619,24.2276,24.327,55000.0],["2006-02-17",24.2028,24.2897,24.1469,24.2897,46100.0],["2006-02-21",24.2276,24.6004,23.9046,23.9791,109700.0],["2006-02-22",23.8238,24.3084,23.8238,24.3022,69300.0],["2006-02-23",24.4575,24.4637,24.1779,24.2587,43800.0],["2006-02-24",24.3519,24.4637,24.2152,24.4451,137900.0],["2006-02-27",24.4326,24.5258,24.0351,24.1655,47400.0],["2006-02-28",24.0413,24.0413,23.3828,23.389,82900.0],["2006-03-01",23.4511,23.4946,23.2337,23.4014,96400.0],["2006-03-02",23.1405,23.6685,23.1094,23.42,60500.0],["2006-03-03",23.2647,23.5691,23.2088,23.42,49500.0],["2006-03-06",23.3579,23.3703,23.0784,23.2647,41200.0],["2006-03-07",23.1716,23.184,22.6435,22.9541,59900.0],["2006-03-08",22.892,23.2461,22.8609,23.0659,50500.0],["2006-03-09",22.9852,23.4014,22.9728,23.302,66900.0],["2006-03-10",23.302,23.5816,23.2337,23.4449,54800.0],["2006-03-13",23.1094,23.5878,23.1094,23.4387,35500.0],["2006-03-14",23.2834,23.6561,23.1094,23.5008,93900.0],["2006-03-15",23.4822,23.7741,23.42,23.7058,108000.0],["2006-03-16",23.7307,23.886,23.6064,23.6685,131900.0],["2006-03-17",23.8549,23.917,23.6934,23.7866,130000.0],["2006-03-20",23.6313,23.6561,23.3269,23.594,80700.0],["2006-03-21",23.5443,23.7617,23.4697,23.4822,126300.0],["2006-03-22",22.9976,23.625,22.9976,23.389,71700.0],["2006-03-23",23.2337,23.6188,23.2337,23.507,63000.0],["2006-03-24",23.42,23.6064,23.302,23.4076,137200.0],["2006-03-27",23.5629,23.7307,23.3331,23.4325,196700.0],["2006-03-28",23.3082,23.625,23.2958,23.5443,133900.0],["2006-03-29",23.6996,23.7617,23.5443,23.6375,128700.0],["2006-03-30",23.6375,23.6623,23.5319,23.5381,75300.0],["2006-03-31",23.5381,23.6813,23.3824,23.5692,138700.0],["2006-04-03",23.5381,23.6626,23.5069,23.5505,115800.0],["2006-04-04",23.5069,23.6315,23.4135,23.4696,420000.0],["2006-04-05",23.4696,23.5817,23.2703,23.5319,110200.0],["2006-04-06",23.5692,23.6813,23.0399,23.2267,137300.0],["2006-04-07",23.3824,23.4696,23.1707,23.2267,96900.0],["2006-04-10",23.1333,23.5505,23.1022,23.5007,158900.0],["2006-04-11",23.4447,23.4447,22.9465,23.071,109100.0],["2006-04-12",22.9776,23.4696,22.9776,23.1395,133200.0],["2006-04-13",23.1146,23.6128,23.1022,23.5817,138400.0],["2006-04-17",23.4447,23.5817,23.2641,23.3575,106700.0],["2006-04-18",23.3513,23.3824,23.1682,23.2392,163300.0],["2006-04-19",23.1645,23.233,23.1022,23.1956,127400.0],["2006-04-20",23.1333,23.2454,23.1022,23.1333,86400.0],["2006-04-21",23.1084,23.2516,22.685,22.9154,187800.0],["2006-04-24",22.8842,22.9154,22.7286,22.8531,84700.0],["2006-04-25",22.7908,22.8344,22.3113,22.3798,77000.0],["2006-04-26",22.3799,22.7223,22.3238,22.7223,112500.0],["2006-04-27",22.6352,22.7971,22.4172,22.7597,79200.0],["2006-04-28",22.604,22.8157,22.5417,22.8157,56900.0],["2006-05-01",22.7286,23.1252,22.5293,22.5729,66300.0],["2006-05-02",22.5729,22.7286,22.5106,22.6538,62400.0],["2006-05-03",22.4172,22.7286,22.3923,22.6601,65200.0],["2006-05-04",22.5729,22.8157,22.5231,22.5231,41100.0],["2006-05-05",22.3238,22.6663,22.3238,22.5978,60600.0],["2006-05-08",22.4483,22.5916,22.4483,22.5355,33900.0],["2006-05-09",22.3861,22.7223,22.3549,22.4733,62500.0],["2006-05-10",22.3861,22.4421,21.9626,22.0436,65900.0],["2006-05-11",22.0747,22.4048,22.0311,22.2802,79400.0],["2006-05-12",22.2802,22.2802,22.0249,22.0311,65300.0],["2006-05-15",21.4832,22.0,21.4832,21.6015,241200.0],["2006-05-16",21.6388,21.7385,21.5454,21.5828,222100.0],["2006-05-17",21.1095,21.4832,21.0535,21.4458,97400.0],["2006-05-18",21.3898,21.6949,21.3898,21.6388,95500.0],["2006-05-19",21.7945,21.8692,21.5454,21.7945,96200.0],["2006-05-22",21.8568,21.8568,21.4458,21.6202,110000.0],["2006-05-23",21.7447,21.7447,21.4894,21.4956,129100.0],["2006-05-24",21.5143,21.7011,21.4333,21.5766,168400.0],["2006-05-25",21.3586,21.5018,21.2653,21.4707,142400.0],["2006-05-26",21.2216,21.6388,21.2216,21.533,123800.0],["2006-05-30",21.4707,21.6948,21.3586,21.4333,98400.0],["2006-05-31",21.4832,21.7447,21.3275,21.6887,195700.0],["2006-06-01",21.6824,21.7385,21.5019,21.6077,67700.0],["2006-06-02",21.8879,21.8879,21.5205,21.5579,48400.0],["2006-06-05",21.452,21.6139,21.3773,21.4832,68400.0],["2006-06-06",21.4209,21.4271,20.6737,20.8978,145500.0],["2006-06-07",20.8605,21.3586,20.8605,21.1718,99500.0],["2006-06-08",20.8605,21.4022,20.8542,21.3586,138200.0],["2006-06-09",21.3399,21.4645,20.6114,20.9352,138000.0],["2006-06-12",20.9912,21.0909,20.6176,20.7857,188700.0],["2006-06-13",20.7857,20.8044,20.0572,20.3374,127300.0],["2006-06-14",20.3,20.5491,20.3,20.5491,128300.0],["2006-06-15",20.6425,20.8106,20.4495,20.4495,186200.0],["2006-06-16",20.3,20.8916,20.3,20.7857,80200.0],["2006-06-19",20.6923,21.0161,20.3498,20.6176,216300.0],["2006-06-20",20.5678,20.7422,20.4557,20.518,212600.0],["2006-06-21",20.4993,20.7546,20.2502,20.7297,106000.0],["2006-06-22",20.6737,20.7671,20.4246,20.5802,167700.0],["2006-06-23",20.3623,20.4868,20.244,20.4246,95700.0],["2006-06-26",20.4121,20.8106,20.3249,20.518,181800.0],["2006-06-27",20.5491,20.6737,20.4931,20.4931,99700.0],["2006-06-28",20.5491,20.8605,20.4246,20.655,137100.0],["2006-06-29",20.6114,20.7235,20.4868,20.574,161500.0],["2006-06-30",20.5116,20.7364,20.5116,20.7364,196300.0],["2006-07-03",20.7052,20.7302,20.5178,20.6427,47900.0],["2006-07-05",20.674,20.7177,20.2992,20.3742,74100.0],["2006-07-06",20.3929,21.1424,20.3929,20.9113,182000.0],["2006-07-07",20.9862,21.2298,20.9862,21.0549,146100.0],["2006-07-10",20.9862,21.2923,20.98,21.1799,144700.0],["2006-07-11",21.1736,21.3298,21.0425,21.0425,104400.0],["2006-07-12",20.98,21.1112,20.4491,20.8051,128300.0],["2006-07-13",20.8051,21.03,20.599,20.6989,147700.0],["2006-07-14",20.6989,20.8801,20.6989,20.8426,279700.0],["2006-07-17",20.7989,20.8613,20.549,20.5553,105500.0],["2006-07-18",20.6302,20.7364,20.4429,20.5116,295400.0],["2006-07-19",20.3929,20.7677,20.3554,20.6427,125800.0],["2006-07-20",20.6427,20.9488,20.6053,20.7114,145700.0],["2006-07-21",20.6427,20.7552,20.4491,20.6615,106800.0],["2006-07-24",20.7239,21.0237,20.5365,20.7052,100500.0],["2006-07-25",20.6427,20.7801,20.5865,20.7801,119000.0],["2006-07-26",20.4866,20.6802,20.3304,20.6115,120600.0],["2006-07-27",20.549,20.6365,20.3929,20.4928,134900.0],["2006-07-28",20.5053,20.6677,20.4241,20.5928,291100.0],["2006-07-31",20.7052,20.7614,20.5178,20.6615,114700.0],["2006-08-01",20.599,20.6927,20.2555,20.3554,75200.0],["2006-08-02",20.2055,20.4678,20.1243,20.4116,95600.0],["2006-08-03",20.4179,20.5178,20.0494,20.3929,182300.0],["2006-08-04",20.3617,20.6864,20.3617,20.6115,252100.0],["2006-08-07",20.6739,20.7052,20.3991,20.6302,129000.0],["2006-08-08",20.6115,20.649,19.9807,20.0743,158600.0],["2006-08-09",20.0743,20.3617,19.7371,20.0556,105800.0],["2006-08-10",20.2118,20.4429,20.0494,20.2992,98600.0],["2006-08-11",20.0993,20.218,19.7371,19.8995,88500.0],["2006-08-14",19.7995,20.0868,19.7371,19.9744,123600.0],["2006-08-15",19.9744,20.2305,19.8183,20.0494,204400.0],["2006-08-16",20.0494,20.5553,19.9869,20.2805,193300.0],["2006-08-17",20.3617,20.9238,20.3617,20.649,85800.0],["2006-08-18",20.624,20.7052,20.3617,20.6177,81900.0],["2006-08-21",20.549,20.9238,20.3991,20.4054,86700.0],["2006-08-22",20.3304,20.574,20.1181,20.4553,94100.0],["2006-08-23",20.5178,20.905,20.4304,20.8176,149800.0],["2006-08-24",20.9238,21.2423,20.674,20.7739,124200.0],["2006-08-25",20.7739,20.8613,20.5928,20.6052,68500.0],["2006-08-28",20.7052,21.3298,20.6177,21.1299,154600.0],["2006-08-29",21.0799,21.1861,20.9769,21.0799,109000.0],["2006-08-30",21.0175,21.1736,20.9863,21.1112,57800.0],["2006-08-31",21.1549,21.817,21.1549,21.5484,135900.0],["2006-09-01",21.5484,22.1043,21.4422,21.9544,111500.0],["2006-09-05",21.9731,22.2479,21.8919,21.9794,83100.0],["2006-09-06",21.9231,22.1105,21.9106,21.9856,94800.0],["2006-09-07",21.8294,21.9356,21.7358,21.7857,114100.0],["2006-09-08",21.7233,22.0043,21.7233,21.9231,87400.0],["2006-09-11",21.8607,22.0605,21.8482,22.0168,63400.0],["2006-09-12",22.3603,22.3791,21.9594,22.1417,151900.0],["2006-09-13",22.0793,22.3853,22.0793,22.3354,68100.0],["2006-09-14",22.3791,22.504,22.1792,22.4103,62000.0],["2006-09-15",22.3479,22.4041,22.173,22.1792,93900.0],["2006-09-18",22.1168,22.2667,21.9794,22.2042,98400.0],["2006-09-19",22.1417,22.2979,21.9481,22.0793,174200.0],["2006-09-20",22.0481,22.3916,22.0481,22.3291,113100.0],["2006-09-21",22.2979,22.5914,22.1855,22.579,116300.0],["2006-09-22",22.5165,22.5477,22.173,22.4041,115400.0],["2006-09-25",22.3603,22.4478,22.1855,22.3853,102900.0],["2006-09-26",22.454,22.6164,22.4103,22.4228,83600.0],["2006-09-27",22.4103,22.579,22.3291,22.4915,141000.0],["2006-09-28",22.5291,22.623,22.266,22.5354,91100.0],["2006-09-29",22.5479,22.6168,22.3913,22.5541,118500.0],["2006-10-02",22.4978,22.5228,22.0343,22.2034,66400.0],["2006-10-03",22.1094,22.3287,21.9717,22.2723,128100.0],["2006-10-04",22.2347,22.2535,22.0343,22.2347,95100.0],["2006-10-05",22.2034,22.4164,22.1032,22.3976,41800.0],["2006-10-06",22.36,22.3725,22.0593,22.1971,47200.0],["2006-10-09",22.2347,22.3412,21.671,22.028,52600.0],["2006-10-10",22.0593,22.266,21.5395,22.0593,112900.0],["2006-10-11",22.0468,22.0781,21.7023,21.7524,50600.0],["2006-10-12",21.7775,21.9028,21.2952,21.7775,128800.0],["2006-10-13",21.7337,21.9216,21.6084,21.9153,57600.0],["2006-10-16",21.8902,21.9842,21.7023,21.7337,45000.0],["2006-10-17",21.646,21.9153,21.5332,21.8527,65800.0],["2006-10-18",21.884,22.0343,21.6648,21.8902,51400.0],["2006-10-19",21.8902,22.003,21.7086,21.8401,37400.0],["2006-10-20",21.8902,21.9936,21.6961,21.8714,96700.0],["2006-10-23",21.9215,22.122,21.8025,21.9529,41800.0],["2006-10-24",21.8589,21.8589,21.3265,21.5833,128300.0],["2006-10-25",21.5207,22.0781,21.4017,22.0468,159700.0],["2006-10-26",22.028,22.4164,21.8339,22.2347,146400.0],["2006-10-27",22.2285,22.3913,22.0155,22.1971,111800.0],["2006-10-30",22.2347,22.3287,22.003,22.1533,42500.0],["2006-10-31",22.1533,22.2347,21.9028,22.1095,82800.0],["2006-11-01",22.0844,22.122,21.8777,21.9967,101600.0],["2006-11-02",21.9529,22.1784,21.8151,22.0969,60300.0],["2006-11-03",22.0907,22.1282,21.9278,22.0593,85000.0],["2006-11-06",22.1408,22.4539,22.0969,22.4539,73100.0],["2006-11-07",23.5751,23.9571,23.5124,23.9008,368900.0],["2006-11-08",23.9008,23.9008,23.5187,23.763,180000.0],["2006-11-09",23.7379,23.7567,23.525,23.6314,152100.0],["2006-11-10",23.6377,23.9509,23.5876,23.9509,75600.0],["2006-11-13",23.9509,24.4895,23.8694,24.4895,193300.0],["2006-11-14",24.5521,24.6461,24.2828,24.4206,141000.0],["2006-11-15",24.6148,26.0616,24.5897,25.6795,4292600.0],["2006-11-16",26.024,26.1806,25.4353,25.6482,469600.0],["2006-11-17",25.0532,25.4916,25.0532,25.2223,497500.0],["2006-11-20",25.191,25.404,25.1158,25.1534,148100.0],["2006-11-21",25.097,25.3351,24.9029,25.2411,232000.0],["2006-11-22",25.3037,25.5355,25.1158,25.4603,97400.0],["2006-11-24",25.3977,25.6232,25.3664,25.5417,17300.0],["2006-11-27",25.4791,25.4979,24.7463,24.8966,206200.0],["2006-11-28",24.7713,25.0031,24.4269,24.834,259700.0],["2006-11-29",24.9279,25.1284,24.7463,25.1158,225800.0],["2006-11-30",25.1346,25.1346,24.8528,24.9154,249300.0],["2006-12-01",24.9906,25.1284,24.8277,25.0783,269100.0],["2006-12-04",25.1158,25.2787,24.859,25.1033,250600.0],["2006-12-05",25.1346,25.2787,24.8841,25.2662,105600.0],["2006-12-06",25.3037,25.3037,24.596,25.0094,153900.0],["2006-12-07",24.9593,24.9843,24.4895,24.7964,186500.0],["2006-12-08",24.7275,24.7338,24.5459,24.5584,128900.0],["2006-12-11",24.5083,24.7588,24.4269,24.4645,183000.0],["2006-12-12",24.4895,24.5459,24.3267,24.4895,236800.0],["2006-12-13",24.4895,24.6398,24.4081,24.4331,142400.0],["2006-12-14",24.477,24.7338,24.3016,24.4269,209500.0],["2006-12-15",24.2703,24.4269,24.0761,24.2828,257000.0],["2006-12-18",24.3329,24.4269,24.1889,24.3204,159500.0],["2006-12-19",24.2953,24.4707,24.12,24.4457,101400.0],["2006-12-20",24.5083,24.6022,24.3267,24.3956,80900.0],["2006-12-21",24.4018,24.4018,23.6628,23.8945,167600.0],["2006-12-22",23.8632,23.9133,23.6628,23.8694,73000.0],["2006-12-26",23.7941,24.2713,23.6936,24.152,108100.0],["2006-12-27",24.309,24.4409,24.1771,24.3907,92900.0],["2006-12-28",24.2713,24.5476,23.8946,24.3718,81200.0],["2006-12-29",24.3153,24.4158,24.1583,24.1583,127800.0],["2007-01-03",24.3027,24.3655,24.0202,24.1144,212200.0],["2007-01-04",24.0013,24.0515,23.7451,23.8946,110600.0],["2007-01-05",23.769,23.9888,23.681,23.8757,95400.0],["2007-01-08",23.7878,23.9071,23.7062,23.8443,71200.0],["2007-01-09",23.8694,23.8694,23.455,23.7124,88000.0],["2007-01-10",23.6999,23.8192,23.612,23.7376,148100.0],["2007-01-11",23.7815,24.0516,23.7815,24.0516,154200.0],["2007-01-12",24.0829,24.3279,23.9699,24.0704,37800.0],["2007-01-16",24.1897,24.2651,23.9573,24.0327,91900.0],["2007-01-17",23.9071,24.2085,23.8632,24.1772,66400.0],["2007-01-18",24.1206,24.1646,23.926,23.9574,60400.0],["2007-01-19",23.9574,24.1144,23.8318,24.0264,91500.0],["2007-01-22",24.0641,24.0641,23.7627,23.9071,74800.0],["2007-01-23",23.9636,24.1457,23.9008,24.0139,72500.0],["2007-01-24",24.0013,24.1771,23.8632,24.1144,113400.0],["2007-01-25",24.1018,24.1081,23.2603,23.3733,120700.0],["2007-01-26",23.3671,23.4236,23.0845,23.1975,72000.0],["2007-01-29",23.1536,23.298,23.0531,23.0719,88200.0],["2007-01-30",23.1096,23.1096,22.8207,23.0028,123000.0],["2007-01-31",23.0154,23.4236,22.9212,23.3357,102500.0],["2007-02-01",23.3608,23.4738,23.2352,23.2415,58000.0],["2007-02-02",23.3608,23.5869,23.3545,23.5743,83100.0],["2007-02-05",23.4989,23.6559,23.2038,23.6057,80800.0],["2007-02-06",23.6057,23.6497,23.4864,23.5806,80300.0],["2007-02-07",23.6496,23.9322,23.6496,23.9197,73800.0],["2007-02-08",23.8757,23.9573,23.6496,23.9448,156700.0],["2007-02-09",23.9825,24.0516,23.7815,23.8632,144100.0],["2007-02-12",24.0202,24.0767,23.7564,23.8066,154200.0],["2007-02-13",23.8318,23.8694,23.6685,23.8632,127700.0],["2007-02-14",23.8694,24.4472,23.8694,24.0264,79497.0],["2007-02-15",24.0264,24.1458,23.9008,24.0202,76200.0],["2007-02-16",24.0202,24.1583,24.0202,24.1583,86000.0],["2007-02-20",24.1772,24.4095,24.1646,24.4095,122600.0],["2007-02-21",24.3907,24.5539,24.3655,24.5351,102800.0],["2007-02-22",24.6167,24.6481,24.4283,24.4974,85500.0],["2007-02-23",24.4974,24.6042,24.4283,24.5037,79600.0],["2007-02-26",24.6418,24.7046,24.2839,24.3593,81700.0],["2007-02-27",24.2337,24.3467,24.0578,24.1081,137800.0],["2007-02-28",24.2337,24.3341,23.9574,24.1834,121800.0],["2007-03-01",24.1206,24.2714,23.8318,23.9134,173099.0],["2007-03-02",23.9888,24.0515,23.6245,23.6685,69700.0],["2007-03-05",23.612,23.769,23.2352,23.3231,95702.0],["2007-03-06",23.4236,23.5994,23.3984,23.5115,134800.0],["2007-03-07",23.4236,23.5492,23.2352,23.2603,52900.0],["2007-03-08",23.5492,23.5492,23.3419,23.5178,115500.0],["2007-03-09",23.4487,23.5931,23.4393,23.5492,110700.0],["2007-03-12",23.5492,23.681,23.455,23.6182,118800.0],["2007-03-13",23.5617,23.8443,23.5178,23.5492,88400.0],["2007-03-14",23.5178,23.612,23.1473,23.1787,137100.0],["2007-03-15",23.1222,23.4236,23.1222,23.3545,65300.0],["2007-03-16",23.3168,23.3608,23.0405,23.0782,69800.0],["2007-03-19",23.1724,23.5994,23.1159,23.3985,90100.0],["2007-03-20",23.411,23.8883,23.3671,23.8757,80500.0],["2007-03-21",23.8631,24.0892,23.7376,24.0767,54700.0],["2007-03-22",24.1144,24.24,23.6183,24.24,121600.0],["2007-03-23",23.681,24.2965,23.681,23.9825,121200.0],["2007-03-26",23.9888,24.0076,23.1598,23.7627,167200.0],["2007-03-27",23.7376,23.9825,23.6999,23.7062,102600.0],["2007-03-28",23.6182,23.7438,23.3984,23.7438,117000.0],["2007-03-29",23.6935,23.7627,23.492,23.7627,71000.0],["2007-03-30",23.7879,23.9705,23.6746,23.7753,126800.0],["2007-04-02",23.9264,24.0335,23.8635,23.9768,77200.0],["2007-04-03",24.1216,24.279,23.9579,23.9579,94300.0],["2007-04-04",23.9012,23.9894,23.7438,23.9327,92800.0],["2007-04-05",23.3912,24.2916,23.3912,24.2602,133300.0],["2007-04-09",24.2853,24.4994,24.2161,24.4742,87300.0],["2007-04-10",24.5246,24.7072,24.4113,24.7072,81800.0],["2007-04-11",24.6128,24.6128,23.769,24.0524,211500.0],["2007-04-12",23.9705,24.2098,23.8635,24.2098,69500.0],["2007-04-13",23.8824,24.6316,23.8824,24.6316,77800.0],["2007-04-16",24.235,24.2979,24.0209,24.1594,83200.0],["2007-04-17",23.939,24.3294,23.7124,24.2853,76100.0],["2007-04-18",24.235,24.342,24.0021,24.2413,128100.0],["2007-04-19",24.002,24.3357,24.002,24.3357,81500.0],["2007-04-20",24.2853,24.3672,24.0461,24.1405,64600.0],["2007-04-23",24.0775,24.1783,23.9894,24.065,84800.0],["2007-04-24",24.0398,24.1783,23.7879,24.1342,105000.0],["2007-04-25",24.2098,24.2413,23.8194,23.8635,88600.0],["2007-04-26",23.832,23.8635,23.5801,23.7375,114400.0],["2007-04-27",23.6998,23.9264,23.6746,23.7438,103700.0],["2007-04-30",23.6872,23.7375,23.5801,23.7375,122100.0],["2007-05-01",23.5801,24.1972,23.3598,24.1783,73900.0],["2007-05-02",24.1531,24.2287,23.9327,24.2287,90500.0],["2007-05-03",24.0083,24.0712,23.9264,24.0083,105000.0],["2007-05-04",24.0083,24.5309,23.9831,24.5183,95800.0],["2007-05-07",24.5561,24.7702,24.4805,24.7702,101400.0],["2007-05-08",24.7261,25.2613,24.4427,25.2613,152900.0],["2007-05-09",25.1228,25.5383,24.915,25.4376,124400.0],["2007-05-10",25.2676,25.4565,25.2172,25.3117,70600.0],["2007-05-11",25.3368,25.6076,25.0409,25.5824,68100.0],["2007-05-14",25.5824,25.5824,25.3242,25.4376,61800.0],["2007-05-15",25.4879,25.658,25.3935,25.595,73700.0],["2007-05-16",27.7043,28.9699,27.3265,27.4147,354200.0],["2007-05-17",27.2887,27.8302,27.2258,27.5595,149600.0],["2007-05-18",27.5973,27.9688,27.5973,27.8554,85200.0],["2007-05-21",27.805,28.1765,27.7673,27.9939,71300.0],["2007-05-22",27.6854,27.8491,27.5847,27.7358,90100.0],["2007-05-23",27.7106,28.0758,27.5784,27.8365,72400.0],["2007-05-24",27.8869,27.8932,27.3265,27.421,101500.0],["2007-05-25",27.4839,27.7798,27.4209,27.6728,74000.0],["2007-05-29",27.7673,28.3528,27.761,27.7861,123300.0],["2007-05-30",27.5973,28.7117,27.5973,28.7117,117400.0],["2007-05-31",28.8628,29.0832,28.7117,28.8691,186800.0],["2007-06-01",28.8691,29.184,28.8691,29.1525,118500.0],["2007-06-04",29.1714,29.9081,29.1714,29.9081,161200.0],["2007-06-05",29.8451,29.908,29.4925,29.5554,88100.0],["2007-06-06",29.4925,29.4925,29.354,29.4925,172100.0],["2007-06-07",29.291,29.4925,29.2155,29.2658,83300.0],["2007-06-08",29.2658,29.2658,29.0769,29.2658,124600.0],["2007-06-11",28.9825,29.6121,28.8314,29.3917,60600.0],["2007-06-12",29.228,29.5806,29.2155,29.2658,91600.0],["2007-06-13",29.2784,29.6625,29.1525,29.6058,62900.0],["2007-06-14",29.7003,30.0655,29.7003,30.0655,69900.0],["2007-06-15",30.0277,30.2544,29.8262,30.1032,155800.0],["2007-06-18",30.1095,30.1095,29.5554,29.7569,145200.0],["2007-06-19",29.5806,29.8073,29.4862,29.7317,114700.0],["2007-06-20",29.694,29.8136,29.354,29.5806,116200.0],["2007-06-21",29.5806,29.908,29.2973,29.8262,121300.0],["2007-06-22",29.7758,30.1284,29.7758,29.864,186100.0],["2007-06-25",29.9081,30.2103,29.6436,29.8955,176500.0],["2007-06-26",29.971,29.971,29.4358,29.4358,170300.0],["2007-06-27",29.3162,29.7506,29.3162,29.7506,216500.0],["2007-06-28",29.7821,30.6007,29.7821,30.5125,161700.0],["2007-06-29",30.5377,30.7077,30.2795,30.4055,104200.0],["2007-07-02",30.6831,31.0239,30.2982,30.9419,132900.0],["2007-07-03",30.9545,31.2259,30.3676,31.1438,72900.0],["2007-07-05",31.188,31.4215,30.8157,31.4215,139100.0],["2007-07-06",30.7399,30.7399,29.5409,30.5948,111200.0],["2007-07-09",30.7021,30.9671,30.3802,30.4875,244800.0],["2007-07-10",30.1972,30.2035,29.9006,29.9763,63600.0],["2007-07-11",29.9763,29.9763,29.7239,29.9132,86500.0],["2007-07-12",30.1404,30.1404,29.5724,29.7428,117900.0],["2007-07-13",29.6545,29.7618,29.4904,29.7555,75200.0],["2007-07-16",29.6292,29.7491,29.4715,29.7113,74000.0],["2007-07-17",29.6987,29.8627,29.5093,29.604,88800.0],["2007-07-18",29.5346,29.5346,29.3831,29.5346,84900.0],["2007-07-19",28.8341,29.2821,28.8341,29.2821,417500.0],["2007-07-20",29.1938,29.2443,28.7962,29.2443,257100.0],["2007-07-23",28.9792,29.1496,28.4491,29.0865,254400.0],["2007-07-24",28.7205,28.7205,27.9316,28.7205,401100.0],["2007-07-25",28.0831,28.2408,27.3889,27.7928,199700.0],["2007-07-26",27.2627,27.2816,26.2277,27.2122,286700.0],["2007-07-27",27.0734,27.1996,26.8083,26.8272,207900.0],["2007-07-30",26.8588,26.9787,26.5054,26.7768,128600.0],["2007-07-31",26.8903,27.1112,26.6884,27.1112,242300.0],["2007-08-01",26.5496,27.2501,26.5433,27.0734,130800.0],["2007-08-02",27.1491,27.1491,26.6001,26.9535,91300.0],["2007-08-03",26.701,27.2942,26.5054,26.5117,190200.0],["2007-08-06",26.5117,26.8146,26.5117,26.8146,177200.0],["2007-08-07",26.6569,26.8904,26.6569,26.8904,202200.0],["2007-08-08",26.9724,27.3637,26.6505,26.9471,115600.0],["2007-08-09",26.2719,26.8525,26.2719,26.8525,452900.0],["2007-08-10",26.5748,27.0544,25.9437,26.5685,236900.0],["2007-08-13",26.4802,27.0418,26.3161,26.6821,96500.0],["2007-08-14",26.6695,26.6695,25.8869,26.518,152900.0],["2007-08-15",26.518,26.6505,25.8869,25.95,100600.0],["2007-08-16",25.6787,26.1141,25.4957,26.1141,166300.0],["2007-08-17",26.2025,27.3826,25.6597,25.9563,227100.0],["2007-08-20",26.07,26.07,25.6534,25.7102,207000.0],["2007-08-21",25.6534,25.6534,24.9403,25.2432,104500.0],["2007-08-22",25.5777,25.7544,25.3379,25.603,45200.0],["2007-08-23",25.6282,25.8175,25.3821,25.4704,66300.0],["2007-08-24",25.3884,25.603,25.1738,25.603,68100.0],["2007-08-27",25.7039,26.234,25.5588,26.2214,113200.0],["2007-08-28",26.152,26.2593,25.8491,25.8491,137900.0],["2007-08-29",26.0573,26.1899,25.6534,26.0573,84400.0],["2007-08-30",25.7923,25.969,25.685,25.8049,169200.0],["2007-08-31",26.1267,26.2151,25.6534,26.1709,118600.0],["2007-09-04",26.1457,26.3729,26.0573,26.1204,121100.0],["2007-09-05",25.9942,26.1267,25.6093,25.7355,158600.0],["2007-09-06",25.8491,26.9598,25.4326,26.9535,156800.0],["2007-09-07",26.6695,26.7073,26.417,26.6,120100.0],["2007-09-10",26.9535,27.2627,26.4738,26.5369,100400.0],["2007-09-11",26.9598,26.9598,25.8617,26.2088,265300.0],["2007-09-12",26.2151,26.8336,26.0321,26.417,197800.0],["2007-09-13",26.7263,26.7263,26.1646,26.2088,221800.0],["2007-09-14",27.2564,28.0831,26.8714,27.6666,229600.0],["2007-09-17",28.0263,28.5501,28.0263,28.1714,210900.0],["2007-09-18",28.3166,28.3166,27.837,28.1777,124400.0],["2007-09-19",28.0957,28.7142,27.9506,28.5501,156500.0],["2007-09-20",28.5501,28.6321,27.7107,27.7234,101600.0],["2007-09-21",27.5782,28.102,27.5025,27.7044,204200.0],["2007-09-24",27.6287,27.7234,27.1743,27.2564,110000.0],["2007-09-25",27.1807,28.0705,27.0671,27.8307,143300.0],["2007-09-26",27.8559,27.9632,27.6666,27.7991,80300.0],["2007-09-27",27.8496,28.3545,27.8117,28.3545,136500.0],["2007-09-28",28.3861,28.5063,28.1647,28.424,113900.0],["2007-10-01",28.3355,28.6265,27.9623,28.3734,90400.0],["2007-10-02",28.3734,28.6265,27.823,27.9559,89800.0],["2007-10-03",27.7471,28.1583,27.7471,27.9875,81400.0],["2007-10-04",28.0318,28.4683,27.6902,27.8673,90500.0],["2007-10-05",28.1204,28.1204,27.6459,27.9812,136800.0],["2007-10-08",28.0192,28.0192,27.5763,27.88,60600.0],["2007-10-09",27.9622,28.1077,27.8357,28.0255,81500.0],["2007-10-10",28.0192,28.2532,27.5574,28.0635,119600.0],["2007-10-11",28.2469,28.3608,27.7218,27.823,131100.0],["2007-10-12",27.9053,27.9116,26.387,27.6965,115300.0],["2007-10-15",27.4561,27.6459,27.2031,27.4941,81700.0],["2007-10-16",27.5384,27.6712,27.279,27.3739,132200.0],["2007-10-17",27.4182,27.7155,27.1082,27.4688,178400.0],["2007-10-18",27.3106,27.4561,26.6527,27.3233,132100.0],["2007-10-19",27.2157,27.3486,27.0639,27.1208,131900.0],["2007-10-22",26.7792,27.0323,26.697,26.8804,114800.0],["2007-10-23",27.0449,27.5131,26.7033,27.3675,218300.0],["2007-10-24",27.3106,27.823,27.0449,27.5573,200800.0],["2007-10-25",27.6775,27.7535,27.2031,27.7535,145100.0],["2007-10-26",27.9939,27.9939,27.4688,27.7092,100200.0],["2007-10-29",27.8041,27.8041,27.5194,27.7788,140300.0],["2007-10-30",27.6649,27.6902,27.2031,27.5826,99400.0],["2007-10-31",27.8167,28.1647,27.3802,27.823,198700.0],["2007-11-01",27.6712,27.7598,26.8235,27.2727,96200.0],["2007-11-02",27.3359,27.3359,26.6211,27.0006,108700.0],["2007-11-05",26.6464,26.7666,26.2225,26.6653,165100.0],["2007-11-06",26.8045,26.8045,26.349,26.7159,116300.0],["2007-11-07",26.3996,26.3996,25.6215,26.2731,195700.0],["2007-11-08",26.4945,28.2153,25.6848,25.9758,269900.0],["2007-11-09",25.805,25.805,25.1154,25.5329,157300.0],["2007-11-12",25.5646,25.7923,25.3495,25.6278,119900.0],["2007-11-13",25.7796,26.1086,25.5772,26.0137,54800.0],["2007-11-14",26.1023,26.1023,25.6468,25.767,75500.0],["2007-11-15",25.6848,26.0327,25.3052,25.8113,105900.0],["2007-11-16",25.9505,26.1845,25.8556,25.9694,136400.0],["2007-11-19",25.7354,25.8809,25.1344,25.2672,180000.0],["2007-11-20",25.2166,25.438,24.9256,25.4127,101300.0],["2007-11-21",25.2925,25.457,25.0395,25.2482,100600.0],["2007-11-23",25.4507,25.6215,25.1217,25.1533,26000.0],["2007-11-26",24.9509,25.1533,24.3752,24.3752,88900.0],["2007-11-27",24.4511,24.6662,24.1411,24.4258,140800.0],["2007-11-28",24.4258,24.8181,24.4132,24.6915,168400.0],["2007-11-29",24.5207,24.8307,24.4195,24.7042,83500.0],["2007-11-30",24.6725,26.6653,24.6725,26.6653,253100.0],["2007-12-03",26.4502,26.5009,25.5393,25.8809,169400.0],["2007-12-04",25.6152,25.9378,25.5203,25.8682,77500.0],["2007-12-05",26.2035,26.2668,25.7797,25.8303,51800.0],["2007-12-06",25.8303,26.0707,25.6848,26.0707,71900.0],["2007-12-07",26.1023,26.1403,25.729,26.1339,67400.0],["2007-12-10",26.5894,27.9875,26.5894,27.1778,108800.0],["2007-12-11",27.1525,27.1841,26.5262,26.5578,91100.0],["2007-12-12",27.0449,27.1841,25.4444,26.0011,191800.0],["2007-12-13",25.8366,26.6527,25.8366,26.6527,100700.0],["2007-12-14",26.3553,26.7159,26.2984,26.5515,95000.0],["2007-12-17",26.4629,26.7033,26.0833,26.3617,144300.0],["2007-12-18",26.5198,26.5451,26.1402,26.4629,165200.0],["2007-12-19",26.406,27.0386,26.406,26.8108,76400.0],["2007-12-20",26.969,27.1968,26.5705,27.0196,85000.0],["2007-12-21",27.3043,27.4688,27.0576,27.2157,203900.0],["2007-12-24",27.4314,28.1163,27.3172,28.1163,44000.0],["2007-12-26",28.0656,28.0656,27.3616,27.4885,55100.0],["2007-12-27",27.2982,27.2982,26.5878,27.1396,168100.0],["2007-12-28",27.2728,27.3806,26.8669,27.203,83000.0],["2007-12-31",27.2094,27.3299,26.6766,27.1713,103000.0],["2008-01-02",27.0191,27.2728,25.8584,26.055,148148.0],["2008-01-03",26.1502,26.5561,26.1502,26.2643,144760.0],["2008-01-04",25.9662,26.2136,25.332,25.4525,174234.0],["2008-01-07",25.5159,25.9282,25.2495,25.4906,168000.0],["2008-01-08",24.9261,25.3637,24.7612,25.2115,198700.0],["2008-01-09",25.2305,25.2305,24.7802,24.9895,247100.0],["2008-01-10",24.8309,24.9832,24.4123,24.7612,185400.0],["2008-01-11",24.6089,24.888,24.0508,24.7231,127500.0],["2008-01-14",24.8436,24.8817,24.1206,24.4314,143625.0],["2008-01-15",24.2157,24.3933,23.5434,23.74,168500.0],["2008-01-16",23.7337,24.0825,23.6322,23.9557,127900.0],["2008-01-17",24.0381,24.0635,23.1946,23.2009,95220.0],["2008-01-18",23.2453,23.2453,22.5857,22.8204,188500.0],["2008-01-22",22.11,23.2136,22.11,23.0106,208825.0],["2008-01-23",22.592,24.1333,22.5096,23.8035,207466.0],["2008-01-24",23.8796,24.0128,23.4039,23.8542,311904.0],["2008-01-25",23.9049,23.9049,23.4483,23.7971,233980.0],["2008-01-28",23.6195,25.2115,23.6195,25.2115,185500.0],["2008-01-29",25.2749,25.2749,24.8563,25.2749,165400.0],["2008-01-30",24.7992,24.9768,24.5392,24.7358,121500.0],["2008-01-31",24.3172,25.3066,24.3172,25.3066,245951.0],["2008-02-01",24.9324,25.332,24.9324,25.332,157600.0],["2008-02-04",25.3891,25.4335,25.313,25.4335,172270.0],["2008-02-05",24.9895,25.0276,24.8309,25.0276,117368.0],["2008-02-06",24.5645,25.0973,24.2601,24.7548,104709.0],["2008-02-07",24.5582,25.1417,24.425,25.1417,144714.0],["2008-02-08",24.9832,25.4081,24.9832,25.4081,198150.0],["2008-02-11",25.4081,25.4081,24.907,25.1417,119600.0],["2008-02-12",25.3256,25.6174,25.3256,25.6174,174600.0],["2008-02-13",25.4779,25.5667,25.129,25.2115,151700.0],["2008-02-14",25.1988,25.2052,24.666,24.8944,72200.0],["2008-02-15",24.8182,24.8626,24.5455,24.8626,144300.0],["2008-02-19",24.8563,24.8817,24.2918,24.4694,76417.0],["2008-02-20",24.4187,24.7358,24.4187,24.7358,192236.0],["2008-02-21",24.7865,25.2495,24.4187,25.2495,111000.0],["2008-02-22",24.4377,24.6026,24.3806,24.6026,131200.0],["2008-02-25",24.4123,24.9071,24.406,24.9071,136200.0],["2008-02-26",24.3679,24.7802,24.3679,24.7802,126748.0],["2008-02-27",24.3489,24.3489,23.7147,24.1333,206836.0],["2008-02-28",23.9557,24.2538,23.8796,24.2538,125600.0],["2008-02-29",23.6385,23.981,23.1375,23.981,154050.0],["2008-03-03",23.0804,23.0804,22.8394,23.0804,116300.0],["2008-03-04",22.5793,23.0677,22.5793,22.9155,124447.0],["2008-03-05",22.8013,23.0487,22.8013,23.0487,171400.0],["2008-03-06",22.833,22.9853,22.833,22.9853,125400.0],["2008-03-07",22.5159,23.0297,22.5159,22.8521,138200.0],["2008-03-10",23.6766,24.0064,23.0867,23.0931,139900.0],["2008-03-11",23.3087,25.0846,23.2453,24.9768,304600.0],["2008-03-12",24.7231,25.1671,24.666,24.85,190300.0],["2008-03-13",24.6089,26.3785,24.6089,26.2199,191800.0],["2008-03-14",26.1629,26.7717,25.0529,25.4462,188800.0],["2008-03-17",24.8373,25.7316,24.8373,25.4335,161503.0],["2008-03-18",25.814,25.9916,25.3701,25.6238,195699.0],["2008-03-19",25.7506,25.9599,25.0276,25.0973,150300.0],["2008-03-20",25.0022,25.814,25.0022,25.7062,221100.0],["2008-03-24",25.7062,25.8077,25.2559,25.5286,224600.0],["2008-03-25",25.4208,25.7696,25.1671,25.7633,160316.0],["2008-03-26",25.6238,25.6238,25.072,25.3574,127100.0],["2008-03-27",25.4081,25.4208,24.7549,24.8119,98200.0],["2008-03-28",24.8056,25.2508,24.3603,24.4494,208700.0],["2008-03-31",24.5829,25.2508,24.3921,25.2508,380000.0],["2008-04-01",25.9059,25.9059,24.9073,25.6896,243100.0],["2008-04-02",25.5942,26.4275,25.5911,26.3321,179700.0],["2008-04-03",26.2048,26.4338,25.925,26.4274,189400.0],["2008-04-04",26.3384,26.8345,26.3384,26.6246,231000.0],["2008-04-07",26.72,26.7518,26.3575,26.7518,145800.0],["2008-04-08",26.402,27.2861,26.1794,27.0826,300693.0],["2008-04-09",27.1335,27.3243,26.7137,26.86,152600.0],["2008-04-10",26.7518,27.3815,26.4783,27.3306,148500.0],["2008-04-11",27.3243,27.8903,27.0826,27.6614,266800.0],["2008-04-14",27.6296,27.6805,27.2988,27.4133,151715.0],["2008-04-15",27.5405,27.7313,27.0889,27.5978,197173.0],["2008-04-16",27.8585,28.6472,27.6296,28.6472,156935.0],["2008-04-17",28.59,28.59,27.9031,28.0048,133675.0],["2008-04-18",28.4628,28.9462,28.2656,28.52,101684.0],["2008-04-21",28.1829,28.4882,28.0811,28.431,104939.0],["2008-04-22",28.272,28.3865,27.7695,27.9031,143693.0],["2008-04-23",27.8904,28.2847,27.5914,28.1002,120575.0],["2008-04-24",28.2402,28.9016,28.0366,28.8444,86922.0],["2008-04-25",28.7681,28.7681,28.1956,28.5836,94106.0],["2008-04-28",28.5455,29.8811,28.4628,29.6013,191767.0],["2008-04-29",29.6013,29.8748,28.8635,29.0988,247008.0],["2008-04-30",29.2197,29.5822,29.2006,29.2896,134515.0],["2008-05-01",29.3596,29.9066,28.908,29.5886,132622.0],["2008-05-02",29.5949,30.0656,29.2642,29.4805,107171.0],["2008-05-05",29.773,29.9447,29.4868,29.6585,198000.0],["2008-05-06",29.5441,30.1228,29.5059,29.8494,210519.0],["2008-05-07",29.8303,30.2246,29.7285,29.8366,169803.0],["2008-05-08",30.0147,30.2055,29.5695,29.9766,107564.0],["2008-05-09",29.614,30.1737,29.5059,29.9257,118336.0],["2008-05-12",29.9193,30.1483,29.7603,30.0656,113031.0],["2008-05-13",30.0147,30.4154,29.6776,30.3327,201884.0],["2008-05-14",30.2819,30.5299,29.932,29.9956,144307.0],["2008-05-15",30.072,30.161,29.544,29.9956,109236.0],["2008-05-16",30.0847,30.3137,29.6967,29.8939,150907.0],["2008-05-19",30.2119,30.2119,29.5186,29.8366,114496.0],["2008-05-20",29.843,29.8621,29.3087,29.5122,110453.0],["2008-05-21",29.6267,29.9129,29.3723,29.4359,243096.0],["2008-05-22",29.385,29.6649,28.9334,29.2578,255186.0],["2008-05-23",29.1942,29.1942,28.7363,28.819,102043.0],["2008-05-27",28.8126,29.5186,28.6345,29.5186,193342.0],["2008-05-28",29.5759,29.6458,28.5836,28.6727,122325.0],["2008-05-29",28.679,29.5504,28.6727,29.5377,224701.0],["2008-05-30",29.4041,30.0529,29.2769,30.0529,211074.0],["2008-06-02",30.2119,30.4854,29.5631,29.7985,162005.0],["2008-06-03",29.8684,30.5681,29.6331,30.3137,170964.0],["2008-06-04",30.2691,30.9306,29.9956,30.4409,215060.0],["2008-06-05",30.4345,31.3568,30.3009,31.3568,160043.0],["2008-06-06",31.1659,31.643,29.9193,30.1992,137893.0],["2008-06-09",30.5426,30.8797,30.0147,30.8543,175049.0],["2008-06-10",30.5872,31.0515,30.479,30.6762,152022.0],["2008-06-11",30.6253,30.8416,29.8175,29.8239,138363.0],["2008-06-12",29.8939,30.091,29.4296,29.4995,95796.0],["2008-06-13",29.6395,29.8939,29.2324,29.6967,166308.0],["2008-06-16",29.385,29.8939,29.2451,29.4741,87555.0],["2008-06-17",29.5059,29.9638,29.3469,29.8557,200416.0],["2008-06-18",29.6394,29.9066,29.5631,29.7603,167834.0],["2008-06-19",30.9497,31.6493,30.3455,31.6493,368683.0],["2008-06-20",31.1659,31.2295,30.638,31.0387,332860.0],["2008-06-23",31.2677,31.3186,30.5172,30.8416,342058.0],["2008-06-24",31.3122,31.3122,30.3073,30.3073,214614.0],["2008-06-25",30.5299,31.0197,29.8239,30.3582,234093.0],["2008-06-26",30.1928,30.638,29.9765,30.2437,178399.0],["2008-06-27",30.3772,30.3772,28.6218,28.8444,434925.0],["2008-06-30",28.7045,29.067,28.5518,28.6409,188015.0],["2008-07-01",28.3038,28.3038,27.7504,28.043,236280.0],["2008-07-02",27.9983,28.6426,27.724,27.7942,161146.0],["2008-07-03",27.7496,28.279,27.6539,27.6794,112089.0],["2008-07-07",27.7751,28.0302,27.4306,27.724,222767.0],["2008-07-08",27.7559,28.4321,27.6666,28.4194,181072.0],["2008-07-09",28.3683,28.4449,27.9346,28.1196,164254.0],["2008-07-10",28.0877,28.6873,27.8644,28.3046,178031.0],["2008-07-11",28.0685,28.6682,27.9409,28.4768,244095.0],["2008-07-14",28.5278,28.6809,28.3237,28.5151,204660.0],["2008-07-15",28.3875,28.7957,28.2471,28.5023,194492.0],["2008-07-16",28.3875,28.7957,28.2089,28.783,173307.0],["2008-07-17",28.8276,29.255,28.5278,29.1976,157253.0],["2008-07-18",29.4145,29.5612,28.5661,28.9106,117182.0],["2008-07-21",28.885,29.1849,28.7064,29.153,130425.0],["2008-07-22",28.9233,29.7207,28.3237,28.7894,240162.0],["2008-07-23",28.6681,29.4847,28.4512,29.4145,146005.0],["2008-07-24",29.5485,29.7399,29.0318,29.4783,177780.0],["2008-07-25",29.5485,30.0652,29.5102,29.8866,247537.0],["2008-07-28",29.7654,30.0971,29.1912,29.2486,254170.0],["2008-07-29",29.2487,30.0716,29.1721,29.6761,157435.0],["2008-07-30",29.523,29.8037,29.1275,29.759,200309.0],["2008-07-31",29.5102,29.8866,28.9233,28.9233,154618.0],["2008-08-01",29.2487,29.4847,28.5852,29.0764,272891.0],["2008-08-04",29.1338,29.4273,28.9042,29.2614,187855.0],["2008-08-05",29.5421,30.0397,29.1147,30.0078,207013.0],["2008-08-06",29.8419,30.9455,29.5217,30.869,209641.0],["2008-08-07",30.7861,30.8626,29.8292,29.893,127460.0],["2008-08-08",29.9631,30.6074,29.8611,30.4543,146413.0],["2008-08-11",30.3076,30.6521,30.129,30.5564,153201.0],["2008-08-12",30.684,30.684,30.1673,30.4288,260258.0],["2008-08-13",30.2821,30.4224,29.9249,30.0461,150750.0],["2008-08-14",29.9886,30.2757,29.7781,30.1609,159007.0],["2008-08-15",30.3331,31.3729,30.3012,31.1816,183482.0],["2008-08-18",30.9009,31.1879,30.2948,30.684,107411.0],["2008-08-19",30.6521,31.1369,29.6123,29.7909,91944.0],["2008-08-20",29.6633,29.7271,28.7128,29.0573,172271.0],["2008-08-21",28.8276,29.1275,28.598,29.1083,97922.0],["2008-08-22",29.0764,29.6059,29.0764,29.6059,82657.0],["2008-08-25",29.3762,29.574,28.3875,28.5151,145341.0],["2008-08-26",28.547,28.9871,28.3237,28.732,145949.0],["2008-08-27",28.7319,29.44,28.4512,29.4145,106060.0],["2008-08-28",29.4145,30.0014,29.0094,30.0014,91688.0],["2008-08-29",29.7909,30.3523,29.5931,30.3523,161916.0],["2008-09-02",32.6934,33.9374,30.4671,31.0348,226079.0],["2008-09-03",31.0412,31.3984,30.7669,31.0667,248798.0],["2008-09-04",30.8371,30.9838,30.3076,30.55,148280.0],["2008-09-05",30.0971,34.9262,29.1912,29.4081,267952.0],["2008-09-08",30.1162,30.6202,29.4209,30.0524,211394.0],["2008-09-09",29.2486,29.5995,28.4321,29.4145,411903.0],["2008-09-10",29.2869,29.3061,27.673,27.9983,375198.0],["2008-09-11",27.8197,28.0494,27.2647,27.8389,190355.0],["2008-09-12",27.6858,28.094,27.4306,27.8516,212006.0],["2008-09-15",27.2201,27.3604,26.9521,27.3604,194795.0],["2008-09-16",26.7927,27.1754,25.9378,26.4354,312082.0],["2008-09-17",25.9379,26.2568,25.2744,25.2744,244074.0],["2008-09-18",25.0958,26.8756,24.7705,26.6459,310942.0],["2008-09-19",27.1052,29.1721,25.351,26.4227,369444.0],["2008-09-22",26.0272,26.4801,25.1149,25.1979,216951.0],["2008-09-23",24.9044,25.9379,24.8917,25.6061,169848.0],["2008-09-24",25.7401,26.1484,24.9491,25.5806,201993.0],["2008-09-25",25.6508,26.2951,25.5168,26.0973,197225.0],["2008-09-26",25.7848,26.3015,25.6061,25.9187,224759.0],["2008-09-29",25.4211,25.5806,24.3494,25.166,266674.0],["2008-09-30",25.7932,25.8892,24.4939,25.8892,278237.0],["2008-10-01",25.6396,26.0044,25.4092,25.998,222127.0],["2008-10-02",25.9532,26.3372,25.4668,25.6012,193278.0],["2008-10-03",25.8508,26.6636,24.6027,25.0572,329977.0],["2008-10-06",24.5643,25.0764,23.0155,24.0011,321168.0],["2008-10-07",24.3083,24.3851,22.1386,22.1578,227103.0],["2008-10-08",21.5242,22.3626,21.1658,22.0298,443931.0],["2008-10-09",22.1066,22.1066,20.961,21.025,392669.0],["2008-10-10",20.1993,20.3465,11.9942,19.0409,548327.0],["2008-10-13",19.8409,22.177,19.6937,22.177,293861.0],["2008-10-14",26.1772,26.1772,21.8186,22.2794,271972.0],["2008-10-15",22.081,22.081,20.6602,20.7178,321737.0],["2008-10-16",20.641,21.3258,19.8473,21.217,252935.0],["2008-10-17",21.0634,21.3898,20.3683,21.089,246038.0],["2008-10-20",21.2362,22.3626,20.8906,22.3562,237909.0],["2008-10-21",22.1642,22.401,21.153,21.281,211972.0],["2008-10-22",21.1466,21.1466,19.3545,19.7385,238342.0],["2008-10-23",19.8025,19.8793,18.5417,19.5337,259546.0],["2008-10-24",17.8696,19.3673,17.8696,19.0025,173414.0],["2008-10-27",18.8169,18.8169,17.7096,17.7608,270129.0],["2008-10-28",18.0744,18.6953,17.1336,18.6761,336475.0],["2008-10-29",18.8105,20.2953,18.7593,19.9113,245374.0],["2008-10-30",19.9113,21.1466,19.8537,21.0762,188640.0],["2008-10-31",21.121,22.305,20.673,22.2602,263899.0],["2008-11-03",22.241,22.7595,22.177,22.3882,185494.0],["2008-11-04",22.5227,22.9707,22.3562,22.7723,131276.0],["2008-11-05",22.497,23.1499,21.9082,21.9274,108880.0],["2008-11-06",21.7098,21.9146,20.8522,20.9738,130852.0],["2008-11-07",21.089,21.953,21.057,21.761,147760.0],["2008-11-10",22.0042,22.0042,20.865,21.1082,138067.0],["2008-11-11",20.9802,21.025,19.9625,20.1545,178486.0],["2008-11-12",19.9049,20.3657,19.0537,19.1753,205176.0],["2008-11-13",19.1433,21.3066,18.6697,21.3066,292707.0],["2008-11-14",20.993,21.3322,20.1929,20.6474,236595.0],["2008-11-17",21.0058,21.2042,20.2249,20.2825,318886.0],["2008-11-18",20.2825,20.7498,19.6681,20.3914,294229.0],["2008-11-19",20.3722,20.6282,18.6441,18.6953,187852.0],["2008-11-20",18.4841,18.4841,16.6408,16.7752,373900.0],["2008-11-21",16.9288,17.4984,16.4808,17.4728,537245.0],["2008-11-24",17.4792,19.3801,17.4152,18.9961,443232.0],["2008-11-25",19.0921,19.4889,18.0872,19.1113,337531.0],["2008-11-26",18.4265,20.4554,18.3433,20.449,220908.0],["2008-11-28",20.577,23.0155,20.513,23.0155,182301.0],["2008-12-01",22.017,22.2538,19.2393,19.3289,264930.0],["2008-12-02",19.3289,20.8074,19.3289,20.4873,322302.0],["2008-12-03",20.2185,20.7562,19.8729,20.5642,308396.0],["2008-12-04",20.4041,20.7882,19.1433,19.6937,295562.0],["2008-12-05",19.5529,19.8409,18.8809,19.3225,370233.0],["2008-12-08",19.9945,20.5553,19.5401,20.4169,313343.0],["2008-12-09",20.9802,21.9018,20.4041,20.4041,275190.0],["2008-12-10",20.4041,21.5562,20.3209,21.1402,335885.0],["2008-12-11",20.4617,21.441,19.6297,20.0969,248740.0],["2008-12-12",19.2649,20.8138,19.2585,20.7498,288521.0],["2008-12-15",20.5066,20.8778,18.9321,19.5849,286251.0],["2008-12-16",19.7833,21.2234,19.2649,21.2042,279693.0],["2008-12-17",20.6602,21.1274,20.4809,20.8458,225300.0],["2008-12-18",21.2554,21.633,20.6794,20.9674,284979.0],["2008-12-19",20.9802,21.2874,20.3977,20.5194,399460.0],["2008-12-22",20.4425,20.5449,20.0009,20.4873,238602.0],["2008-12-23",20.5322,20.7754,20.3338,20.6474,252777.0],["2008-12-24",20.4996,21.0281,20.3839,20.7823,98372.0],["2008-12-26",20.8787,21.5085,20.5638,21.4763,97973.0],["2008-12-29",21.5535,21.7848,21.1422,21.5213,174425.0],["2008-12-30",21.6499,22.3375,21.4249,22.2539,117606.0],["2008-12-31",22.7423,23.0379,22.2025,22.8644,266845.0],["2009-01-02",22.8387,24.2974,22.5367,24.1368,230894.0],["2009-01-05",24.2524,24.5609,23.5713,24.1625,288571.0],["2009-01-06",24.381,24.8115,23.4877,23.6612,236822.0],["2009-01-07",23.1407,23.6034,22.7359,23.25,215268.0],["2009-01-08",22.8387,23.2307,22.6652,23.1086,194135.0],["2009-01-09",22.9736,23.115,22.1704,22.1961,192297.0],["2009-01-12",22.0354,22.4531,21.2,21.984,309558.0],["2009-01-13",22.0418,22.7102,21.8234,22.5688,277894.0],["2009-01-14",22.3439,22.5624,21.7141,21.939,210930.0],["2009-01-15",21.9519,22.2668,20.8723,22.2668,275084.0],["2009-01-16",22.2796,23.0315,22.2796,22.8644,412607.0],["2009-01-20",22.4917,23.16,22.331,22.7359,271913.0],["2009-01-21",22.9736,23.6227,22.7744,23.5456,242170.0],["2009-01-22",23.1729,23.25,22.4467,22.7102,228131.0],["2009-01-23",22.4274,23.0379,22.1382,22.7937,189276.0],["2009-01-26",22.9351,23.5327,22.7391,22.9801,134189.0],["2009-01-27",23.0443,23.2949,22.2282,22.6331,148395.0],["2009-01-28",22.6395,23.4428,22.6395,23.3656,198466.0],["2009-01-29",22.9736,23.3078,22.813,23.2564,186372.0],["2009-01-30",23.3978,23.5584,22.5367,22.768,169693.0],["2009-02-02",22.3246,22.8772,22.3246,22.5495,182095.0],["2009-02-03",22.5431,23.1022,22.0161,22.8901,191649.0],["2009-02-04",22.8387,23.0829,22.4274,22.6009,125694.0],["2009-02-05",22.5302,22.8258,22.1575,22.6588,80863.0],["2009-02-06",22.6266,23.9311,22.4917,23.597,156590.0],["2009-02-09",23.5263,23.6934,23.1279,23.4042,143086.0],["2009-02-10",23.07,23.5841,22.0804,22.2668,257833.0],["2009-02-11",22.2475,22.6941,22.2025,22.5688,130111.0],["2009-02-12",22.2282,23.417,21.8362,23.3399,289192.0],["2009-02-13",23.5006,24.0854,23.2693,23.3335,167587.0],["2009-02-17",22.5816,22.7102,22.1768,22.2089,171583.0],["2009-02-18",22.2732,22.2732,21.1872,21.2514,313053.0],["2009-02-19",21.0458,21.1422,20.3261,20.3389,307235.0],["2009-02-20",20.0304,20.1911,19.4714,19.8891,396277.0],["2009-02-23",20.114,20.2618,19.1244,19.2786,221896.0],["2009-02-24",19.4007,20.0176,19.1693,19.9469,208299.0],["2009-02-25",19.9212,20.1718,19.4457,19.7734,232134.0],["2009-02-26",19.8826,20.069,19.4392,19.4457,167811.0],["2009-02-27",19.1308,20.7245,19.1308,20.1718,283868.0],["2009-03-02",20.0819,20.0819,18.8352,19.0023,213336.0],["2009-03-03",19.0987,19.3364,18.109,18.7131,285300.0],["2009-03-04",18.9251,19.5421,18.6038,19.285,189539.0],["2009-03-05",18.7516,19.4007,18.5331,19.0986,262615.0],["2009-03-06",19.2272,19.2272,17.6206,18.2311,294643.0],["2009-03-09",17.9998,18.3468,17.6206,17.9034,408953.0],["2009-03-10",17.6078,17.8777,16.8302,17.7042,366037.0],["2009-03-11",17.8455,18.636,17.8455,18.3339,307368.0],["2009-03-12",18.244,19.4135,18.1026,19.2079,322095.0],["2009-03-13",19.4649,19.4649,18.8673,19.1758,230406.0],["2009-03-16",19.2914,19.4071,18.5203,18.6231,293109.0],["2009-03-17",18.5267,19.0922,18.4625,18.9894,235852.0],["2009-03-18",18.8737,19.2979,18.7581,19.0986,256676.0],["2009-03-19",19.3107,19.3107,18.8352,19.0794,212612.0],["2009-03-20",19.0986,19.1886,18.4689,18.5074,203421.0],["2009-03-23",18.893,19.6127,18.7645,19.587,337517.0],["2009-03-24",19.3171,19.9662,19.3171,19.6384,220983.0],["2009-03-25",19.7091,20.4995,19.4585,20.0369,203162.0],["2009-03-26",20.1461,20.808,19.8569,20.808,251007.0],["2009-03-27",20.6024,20.7245,19.9405,19.979,327162.0],["2009-03-30",19.5854,19.6435,18.9917,19.0562,268667.0],["2009-03-31",19.1853,19.4886,18.7142,19.2176,390610.0],["2009-04-01",18.7529,19.85,18.7529,19.7209,249822.0],["2009-04-02",20.3275,21.3213,19.921,20.8954,284373.0],["2009-04-03",20.9535,21.2116,20.8115,21.2116,177064.0],["2009-04-06",21.1342,21.5923,21.089,21.2761,170446.0],["2009-04-07",20.9147,21.018,20.5017,20.5469,192277.0],["2009-04-08",20.5469,20.805,20.3404,20.6179,131515.0],["2009-04-09",20.9922,21.5665,20.7211,21.4504,209981.0],["2009-04-13",21.4116,21.5665,21.1987,21.4439,198736.0],["2009-04-14",21.1148,21.2503,20.8696,20.9922,97425.0],["2009-04-15",21.0696,21.3729,20.7341,21.3213,215074.0],["2009-04-16",21.2955,21.9021,21.1406,21.8375,211628.0],["2009-04-17",21.9279,22.2312,21.6504,22.1538,126104.0],["2009-04-20",21.7859,21.9214,21.0374,21.3342,121637.0],["2009-04-21",21.1987,21.6375,21.0244,21.5859,145171.0],["2009-04-22",21.3019,21.9085,21.2955,21.6117,153802.0],["2009-04-23",21.6504,21.6504,21.1664,21.5149,120720.0],["2009-04-24",21.6181,21.7924,21.3019,21.5278,149394.0],["2009-04-27",21.4116,21.6633,21.1729,21.4439,177354.0],["2009-04-28",21.1987,21.5472,21.1148,21.3536,170039.0],["2009-04-29",21.6246,22.47,21.4052,22.1602,200471.0],["2009-04-30",22.1989,22.6119,21.8182,21.8763,130922.0],["2009-05-01",21.5665,21.9279,21.431,21.9021,130172.0],["2009-05-04",22.0828,22.2828,21.6827,22.2247,100189.0],["2009-05-05",22.257,22.2893,21.2697,21.7278,183857.0],["2009-05-06",22.0053,22.2893,21.6956,22.1279,98847.0],["2009-05-07",22.3215,22.5732,21.6569,21.8827,114898.0],["2009-05-08",22.057,22.5668,21.7408,21.8053,183464.0],["2009-05-11",21.5988,21.7149,21.3471,21.4439,151234.0],["2009-05-12",21.6504,21.8311,21.1406,21.3084,126393.0],["2009-05-13",21.0567,21.0567,20.1339,20.1533,145636.0],["2009-05-14",20.2952,20.3275,19.8758,19.921,201711.0],["2009-05-15",19.9597,20.2113,19.85,20.0242,177681.0],["2009-05-18",20.0758,20.676,19.9919,20.6695,248872.0],["2009-05-19",20.8438,20.9277,20.4179,20.7276,146535.0],["2009-05-20",20.9857,21.3277,20.7341,20.8308,309263.0],["2009-05-21",20.5469,20.6502,19.9532,20.0887,169479.0],["2009-05-22",20.1146,20.334,19.9339,19.9597,105607.0],["2009-05-26",19.7209,20.6244,19.6822,20.4695,288613.0],["2009-05-27",20.3791,20.6114,19.8113,19.9016,195830.0],["2009-05-28",20.1404,20.2952,19.6628,20.0952,214361.0],["2009-05-29",20.0371,20.3985,19.7919,20.3985,484214.0],["2009-06-01",20.7276,21.4568,20.6502,21.2051,198553.0],["2009-06-02",21.1083,22.0569,21.1083,21.915,198832.0],["2009-06-03",21.6052,21.7988,20.9664,21.218,125609.0],["2009-06-04",21.0244,21.1277,20.6889,20.747,208640.0],["2009-06-05",20.876,21.231,20.6502,21.1987,262822.0],["2009-06-08",20.9018,21.1858,20.7341,21.0696,129642.0],["2009-06-09",21.218,21.7214,20.947,21.6633,192835.0],["2009-06-10",21.8117,22.1667,21.6956,22.0957,243131.0],["2009-06-11",22.1667,22.4958,21.8827,22.3215,151095.0],["2009-06-12",22.1279,22.4442,21.7085,22.1538,114173.0],["2009-06-15",21.9279,21.9279,21.3987,21.8311,122447.0],["2009-06-16",21.7408,21.9666,21.2826,21.3342,128760.0],["2009-06-17",21.4181,21.6827,21.1535,21.5988,191253.0],["2009-06-18",19.366,21.915,19.366,21.8246,146316.0],["2009-06-19",22.1602,22.1667,21.6052,21.6633,295441.0],["2009-06-22",21.3923,21.6504,21.2568,21.5278,223664.0],["2009-06-23",21.6698,21.6698,21.1664,21.3471,173024.0],["2009-06-24",21.4955,21.6827,21.2632,21.6117,152929.0],["2009-06-25",21.6117,22.6571,21.4568,22.6119,230929.0],["2009-06-26",22.4054,22.5926,21.1922,21.1922,391737.0],["2009-06-29",21.2955,21.7795,21.1277,21.4245,226717.0],["2009-06-30",21.5213,21.5859,21.3084,21.4568,227459.0],["2009-07-01",21.5281,21.9141,21.4309,21.8197,177880.0],["2009-07-02",21.4374,21.6512,20.893,21.1198,131380.0],["2009-07-06",21.0097,21.1133,20.7245,21.068,124722.0],["2009-07-07",21.0032,21.1328,20.4394,20.4394,131341.0],["2009-07-08",20.5236,20.718,20.3227,20.5431,98823.0],["2009-07-09",20.6403,20.8606,20.3875,20.7699,138722.0],["2009-07-10",20.7375,20.9773,20.5431,20.6856,152736.0],["2009-07-13",20.7893,20.9254,20.3551,20.9254,73510.0],["2009-07-14",20.9319,21.0097,20.6662,21.0032,132591.0],["2009-07-15",21.1328,21.4827,21.1198,21.3855,105233.0],["2009-07-16",20.556,21.2429,20.3357,20.9773,295155.0],["2009-07-17",21.055,21.055,20.4912,20.7764,171072.0],["2009-07-20",20.8023,20.8865,20.5755,20.7828,196950.0],["2009-07-21",20.8995,20.9935,20.7764,20.9254,269311.0],["2009-07-22",21.1069,21.1133,20.8671,21.068,143985.0],["2009-07-23",20.9125,21.3855,20.8023,21.3013,225324.0],["2009-07-24",21.1587,21.6512,20.8023,21.3726,165569.0],["2009-07-27",21.3726,21.5281,21.1846,21.3855,95610.0],["2009-07-28",21.3531,21.6434,21.2559,21.3661,137100.0],["2009-07-29",21.1263,21.3466,20.9578,21.1652,105066.0],["2009-07-30",21.243,21.5151,20.9643,21.0226,187890.0],["2009-07-31",20.9157,20.9967,20.6144,20.6662,352488.0],["2009-08-03",20.7634,20.8801,19.9793,20.1996,441706.0],["2009-08-04",20.3098,20.3486,19.9728,20.1413,363617.0],["2009-08-05",20.0441,20.3681,19.7719,19.8432,274969.0],["2009-08-06",19.733,19.9015,19.6617,19.8043,234664.0],["2009-08-07",20.0376,20.1996,19.9209,20.1154,251634.0],["2009-08-10",19.8626,20.4004,19.8626,20.1024,302028.0],["2009-08-11",20.0894,20.2061,19.8108,20.1478,292745.0],["2009-08-12",20.0959,20.2638,19.0202,19.2923,457585.0],["2009-08-13",19.4349,19.6812,19.3442,19.4868,174610.0],["2009-08-14",19.5192,19.7201,19.2729,19.558,132745.0],["2009-08-17",19.4025,19.5256,19.2275,19.409,167095.0],["2009-08-18",19.4349,19.8302,19.2716,19.733,231614.0],["2009-08-19",19.571,20.6338,19.4997,20.4977,236232.0],["2009-08-20",20.4977,20.6273,20.3357,20.5431,163320.0],["2009-08-21",20.7504,21.243,20.7375,21.1976,152270.0],["2009-08-24",21.1587,21.3985,21.1587,21.3272,99193.0],["2009-08-25",21.4114,21.4503,20.9708,21.068,187628.0],["2009-08-26",20.9449,21.1522,20.6856,20.9513,109507.0],["2009-08-27",21.0485,21.0485,20.4199,20.893,185668.0],["2009-08-28",21.0615,21.1328,20.8347,21.068,129518.0],["2009-08-31",20.9773,20.9773,20.4264,20.7828,188190.0],["2009-09-01",20.7504,20.8671,20.3487,20.5042,196742.0],["2009-09-02",20.4199,20.5236,19.5969,20.2644,276044.0],["2009-09-03",20.2838,20.4459,20.1478,20.4199,253326.0],["2009-09-04",20.3422,20.5819,20.2838,20.5301,134396.0],["2009-09-08",20.6273,21.379,20.5171,21.1263,272619.0],["2009-09-09",21.1846,21.4503,20.906,21.405,270002.0],["2009-09-10",21.3272,21.4335,21.3272,21.3985,262127.0],["2009-09-11",21.3855,22.3187,21.3726,22.2734,287305.0],["2009-09-14",22.1178,22.4483,22.0206,22.4418,219084.0],["2009-09-15",22.3641,22.6039,22.2993,22.5779,176763.0],["2009-09-16",22.6168,23.2001,22.6039,23.1936,214612.0],["2009-09-17",23.2001,23.2065,22.6492,22.7075,236700.0],["2009-09-18",22.8436,23.1871,22.6492,22.6816,216483.0],["2009-09-21",22.5714,22.5844,22.3252,22.4418,152056.0],["2009-09-22",22.5196,22.7788,22.4872,22.7788,362393.0],["2009-09-23",22.7594,22.7594,22.1761,22.1761,211606.0],["2009-09-24",22.1632,22.2733,21.6318,21.9947,242091.0],["2009-09-25",22.0336,22.0336,21.4698,21.6772,158260.0],["2009-09-28",21.7031,22.6427,21.1328,22.1891,253717.0],["2009-09-29",23.2953,23.2953,22.1956,22.5079,180542.0],["2009-09-30",22.4884,22.6771,22.2542,22.6316,201432.0],["2009-10-01",22.3648,22.6446,22.0134,22.5014,304834.0],["2009-10-02",22.4299,22.6056,22.085,22.2542,185813.0],["2009-10-05",22.2737,22.4494,22.0785,22.4429,133646.0],["2009-10-06",22.4494,22.6121,22.3518,22.5405,142895.0],["2009-10-07",22.3778,22.3778,22.0394,22.3192,195370.0],["2009-10-08",22.3453,22.6446,22.1761,22.6316,170087.0],["2009-10-09",22.8658,22.8658,22.3973,22.4689,122138.0],["2009-10-12",21.4928,22.547,21.4798,22.3453,65948.0],["2009-10-13",22.3583,22.5014,22.0394,22.4819,125156.0],["2009-10-14",22.586,22.7422,22.508,22.7227,123941.0],["2009-10-15",22.6576,22.8724,22.3843,22.8724,84520.0],["2009-10-16",22.7878,22.8984,22.6251,22.8268,104527.0],["2009-10-19",22.8593,23.1717,22.8203,23.0155,145746.0],["2009-10-20",23.1001,23.1717,22.8073,22.9244,215056.0],["2009-10-21",22.9244,23.2237,22.6771,23.009,131470.0],["2009-10-22",23.009,23.3864,22.9179,23.3604,91586.0],["2009-10-23",23.3864,23.3994,23.0545,23.1326,127509.0],["2009-10-26",23.1717,23.497,22.983,23.0871,157301.0],["2009-10-27",23.2628,23.3148,22.9634,23.048,141446.0],["2009-10-28",23.0806,23.1782,22.8854,22.8854,138539.0],["2009-10-29",22.8984,23.1912,22.8463,23.1847,145435.0],["2009-10-30",23.0285,23.1587,22.7487,22.9179,169904.0],["2009-11-02",22.9374,23.2367,22.8008,23.0025,137261.0],["2009-11-03",22.8203,23.2172,22.7487,23.1066,98291.0],["2009-11-04",23.3148,23.4124,23.0285,23.0871,85683.0],["2009-11-05",23.2432,23.6076,23.1977,23.6076,111156.0],["2009-11-06",23.3669,23.8549,23.3669,23.7508,94186.0],["2009-11-09",23.972,24.0957,23.894,24.0827,91072.0],["2009-11-10",24.0176,24.1022,23.8354,23.959,294060.0],["2009-11-11",24.0111,24.0631,23.8419,24.0306,107546.0],["2009-11-12",23.9525,24.0631,23.6727,23.7378,171444.0],["2009-11-13",23.7443,24.1022,23.6857,24.1022,92502.0],["2009-11-16",24.1803,24.2063,23.9981,24.1673,106752.0],["2009-11-17",24.0371,24.4015,23.9851,24.2388,154146.0],["2009-11-18",24.2388,24.434,23.9981,24.2453,118635.0],["2009-11-19",24.0046,24.3299,23.7183,24.2844,125130.0],["2009-11-20",24.1087,24.395,24.0631,24.2453,73140.0],["2009-11-23",24.4015,24.4536,24.3104,24.3429,155077.0],["2009-11-24",24.4145,24.5902,24.2584,24.5512,116731.0],["2009-11-25",24.4666,25.0652,24.4666,24.8375,108035.0],["2009-11-27",24.1672,24.7659,24.1672,24.5642,42967.0],["2009-11-30",24.4731,24.6683,24.164,24.369,180754.0],["2009-12-01",24.369,24.7008,24.3039,24.4145,192821.0],["2009-12-02",24.5902,24.9156,24.4275,24.6358,54013.0],["2009-12-03",24.6813,24.8245,24.4796,24.4991,47403.0],["2009-12-04",24.7269,24.7919,24.5707,24.7269,105815.0],["2009-12-07",24.7008,25.5012,24.7008,25.3646,134648.0],["2009-12-08",25.2084,25.4296,24.896,25.3971,121125.0],["2009-12-09",25.3711,25.5012,25.1368,25.4882,190082.0],["2009-12-10",25.5663,26.8872,25.4687,26.6269,248010.0],["2009-12-11",26.666,27.5965,26.6399,27.3492,303601.0],["2009-12-14",27.3883,27.5835,27.1215,27.4403,260594.0],["2009-12-15",27.2451,27.6225,27.1085,27.4403,301502.0],["2009-12-16",27.6485,28.2862,27.577,28.091,390468.0],["2009-12-17",28.091,28.091,27.7136,27.8307,149284.0],["2009-12-18",27.9804,28.3448,27.655,27.655,392135.0],["2009-12-21",27.9023,28.2082,27.6355,27.8568,208605.0],["2009-12-22",27.9804,28.1301,27.5639,27.7006,172676.0],["2009-12-23",27.7594,27.8769,27.5113,27.7398,443735.0],["2009-12-24",27.7202,27.8377,27.6484,27.7398,28675.0],["2009-12-28",27.7593,27.8442,27.6222,27.792,199143.0],["2009-12-29",27.7398,27.9683,27.681,27.7659,163181.0],["2009-12-30",27.5896,27.916,27.4003,27.5374,115144.0],["2009-12-31",27.5961,27.6484,27.2762,27.3415,85706.0],["2010-01-04",27.4395,27.4721,27.1914,27.3024,250379.0],["2010-01-05",27.3023,27.3023,27.0673,27.1457,134646.0],["2010-01-06",27.0739,27.4199,27.0608,27.3742,185736.0],["2010-01-07",27.4199,27.4917,27.1196,27.4068,114207.0],["2010-01-08",27.2893,27.557,27.1587,27.557,85945.0],["2010-01-11",27.5178,27.7789,27.4068,27.5896,99843.0],["2010-01-12",27.4199,27.6549,27.2305,27.3219,94571.0],["2010-01-13",27.3219,27.5308,27.1065,27.1718,94154.0],["2010-01-14",27.1587,27.6027,27.1,27.4264,52589.0],["2010-01-15",27.4721,27.6092,26.9367,27.335,169945.0],["2010-01-19",27.3872,27.8246,27.3415,27.6092,116106.0],["2010-01-20",27.1979,27.3415,27.0347,27.2371,81960.0],["2010-01-21",27.5047,27.7006,27.2436,27.4721,143883.0],["2010-01-22",27.5439,27.5635,27.1195,27.3219,110670.0],["2010-01-25",27.4133,27.4133,27.0543,27.2175,70117.0],["2010-01-26",27.2501,27.4917,27.1718,27.4068,58814.0],["2010-01-27",27.2371,27.8116,27.2175,27.7528,132095.0],["2010-01-28",27.7463,27.792,27.4199,27.557,90741.0],["2010-01-29",27.5831,27.8051,27.1522,27.2567,276489.0],["2010-02-01",27.2828,27.5243,27.224,27.4786,81893.0],["2010-02-02",27.5896,27.5896,27.1326,27.2044,258912.0],["2010-02-03",27.1783,27.2501,26.9922,27.113,154417.0],["2010-02-04",27.0347,27.0347,26.4471,26.545,99873.0],["2010-02-05",26.4145,26.4536,25.9052,26.1533,257024.0],["2010-02-08",26.1142,26.1142,25.7225,25.9379,74611.0],["2010-02-09",26.075,26.4275,25.7943,26.2056,98923.0],["2010-02-10",26.0358,26.2904,25.8661,26.1729,94062.0],["2010-02-11",26.1142,26.5777,25.8987,26.545,63033.0],["2010-02-12",26.2382,26.656,26.2251,26.5842,95178.0],["2010-02-16",26.656,26.7735,26.4732,26.767,71975.0],["2010-02-17",26.6952,26.9041,26.6625,26.8976,89376.0],["2010-02-18",26.8127,27.2436,26.7474,27.2044,46053.0],["2010-02-19",27.2305,27.5896,27.1522,27.4264,38001.0],["2010-02-22",27.5113,27.5504,27.3611,27.4721,42318.0],["2010-02-23",27.335,27.4917,27.2762,27.335,94768.0],["2010-02-24",27.348,27.6679,27.348,27.6288,67536.0],["2010-02-25",27.4133,27.8965,27.2762,27.681,60746.0],["2010-02-26",27.7789,27.8964,27.2044,27.4068,102290.0],["2010-03-01",27.5439,27.9944,27.5047,27.8703,84048.0],["2010-03-02",27.8442,27.9487,27.5635,27.7267,133008.0],["2010-03-03",27.8442,28.2555,27.7593,28.0662,86950.0],["2010-03-04",28.0597,28.2947,28.0009,28.1968,79272.0],["2010-03-05",28.2033,28.4383,28.1772,28.2686,103469.0],["2010-03-08",28.2686,28.2882,28.0923,28.2294,90030.0],["2010-03-09",28.2229,28.5232,28.2033,28.5101,67067.0],["2010-03-10",28.3991,28.4905,28.2555,28.484,106662.0],["2010-03-11",28.0793,28.4324,27.7463,28.4318,93236.0],["2010-03-12",28.4253,28.5167,28.0792,28.4579,135220.0],["2010-03-15",28.5101,29.1434,27.9813,28.6929,258392.0],["2010-03-16",28.6146,28.7647,28.3991,28.5754,99332.0],["2010-03-17",28.5624,28.6995,28.3077,28.3339,177270.0],["2010-03-18",28.4383,28.5428,28.1641,28.4514,137940.0],["2010-03-19",28.5558,28.5558,28.0858,28.262,212908.0],["2010-03-22",28.0205,28.1445,27.8442,27.9356,120666.0],["2010-03-23",27.8703,27.9095,27.5504,27.792,156788.0],["2010-03-24",27.7528,27.7789,27.3872,27.6614,292796.0],["2010-03-25",27.8769,27.9552,27.5308,27.6157,198257.0],["2010-03-26",27.7528,28.1315,27.7528,28.0009,122456.0],["2010-03-29",27.9813,28.2359,27.9546,28.0858,165925.0],["2010-03-30",28.112,28.4657,28.0596,28.3609,169112.0],["2010-03-31",28.3805,28.4853,28.2037,28.3478,177244.0],["2010-04-01",28.3674,28.6556,28.2633,28.374,136799.0],["2010-04-05",28.4919,28.6556,28.4395,28.6556,250632.0],["2010-04-06",28.5836,28.767,28.4919,28.5901,177381.0],["2010-04-07",28.3936,28.4788,28.2168,28.4788,122825.0],["2010-04-08",28.4984,28.7211,28.3674,28.4788,89860.0],["2010-04-09",28.4788,28.7277,28.1382,28.4067,312672.0],["2010-04-12",28.3019,28.3412,28.0989,28.1709,100251.0],["2010-04-13",28.0989,28.3216,28.0137,28.1251,141745.0],["2010-04-14",28.112,28.1251,27.5618,28.0989,263595.0],["2010-04-15",28.0989,28.4395,28.0006,28.4329,92826.0],["2010-04-16",28.3478,28.4853,28.0072,28.1382,134616.0],["2010-04-19",27.9875,28.1644,27.7321,28.0268,148892.0],["2010-04-20",27.9417,28.5836,27.9253,28.505,81447.0],["2010-04-21",28.5836,28.5836,27.7976,28.0072,161010.0],["2010-04-22",27.7976,28.0596,27.5618,28.0268,72565.0],["2010-04-23",27.9155,28.4984,27.8172,28.3478,225141.0],["2010-04-26",28.2364,28.6163,28.2364,28.4788,71858.0],["2010-04-27",28.3871,28.6687,28.2692,28.4526,136111.0],["2010-04-28",28.4919,28.4919,28.1185,28.3478,113738.0],["2010-04-29",28.4264,28.6884,28.0334,28.1447,110909.0],["2010-04-30",28.0858,28.3216,27.6535,27.6862,84261.0],["2010-05-03",27.7059,28.0596,27.529,28.0596,78056.0],["2010-05-04",27.7321,27.8631,27.4177,27.4963,148400.0],["2010-05-05",27.457,27.5421,27.2277,27.3063,154167.0],["2010-05-06",27.195,27.5094,26.8675,27.1033,288500.0],["2010-05-07",27.0116,27.064,26.0029,26.3501,285055.0],["2010-05-10",27.1164,27.398,26.5793,27.398,115295.0],["2010-05-11",27.2277,27.4832,26.8937,27.2605,143275.0],["2010-05-12",27.398,27.398,27.0247,27.2801,61548.0],["2010-05-13",27.1557,27.4799,27.1557,27.2932,118173.0],["2010-05-14",27.1688,27.2802,26.9068,27.0902,78416.0],["2010-05-17",27.1754,27.3129,26.8282,27.1557,68723.0],["2010-05-18",27.2736,27.3063,26.5466,26.6645,83290.0],["2010-05-19",26.5204,26.7169,26.0357,26.3697,80304.0],["2010-05-20",25.8916,26.1208,25.3676,25.7278,163688.0],["2010-05-21",25.4986,26.1994,25.3217,26.147,151021.0],["2010-05-24",26.1994,26.1994,25.6427,25.8719,78242.0],["2010-05-25",25.3807,25.5772,25.0663,25.4658,122963.0],["2010-05-26",25.5248,26.1568,25.3676,25.8588,169611.0],["2010-05-27",26.1994,26.1994,25.813,26.1012,112462.0],["2010-05-28",25.944,26.0946,25.5575,25.9374,111257.0],["2010-06-01",25.8523,25.9374,25.2177,25.2628,119554.0],["2010-06-02",25.2824,25.6492,25.158,25.5641,188184.0],["2010-06-03",25.6754,25.8654,25.4855,25.5837,102381.0],["2010-06-04",25.2759,25.3217,24.7191,24.8043,110163.0],["2010-06-07",24.7715,25.2562,24.6667,24.8894,151650.0],["2010-06-08",24.8174,24.8894,24.2541,24.3589,135673.0],["2010-06-09",24.3917,24.5128,24.0052,24.1493,150846.0],["2010-06-10",24.3458,24.6799,24.3,24.3982,154739.0],["2010-06-11",24.1559,24.9811,24.1559,24.9353,145108.0],["2010-06-14",25.1121,25.4003,25.027,25.2104,137389.0],["2010-06-15",25.1842,25.6885,25.1514,25.6492,164468.0],["2010-06-16",25.4593,25.9767,25.3086,25.6361,112178.0],["2010-06-17",25.6361,26.0422,25.2693,25.9636,157988.0],["2010-06-18",26.0357,26.2453,25.3938,26.147,302897.0],["2010-06-21",26.2584,26.8151,25.9374,26.2125,156727.0],["2010-06-22",26.2322,26.5597,26.0291,26.0488,132330.0],["2010-06-23",26.1077,26.3763,25.944,26.278,95407.0],["2010-06-24",26.1863,26.2584,26.0619,26.2125,195744.0],["2010-06-25",26.2518,26.2518,25.5903,25.9964,285663.0],["2010-06-28",26.1798,26.5335,26.0357,26.206,104142.0],["2010-06-29",26.0029,26.1339,25.6623,25.7999,268780.0],["2010-06-30",25.682,25.8719,25.1645,25.3283,249203.0],["2010-07-01",25.3875,25.4993,24.7298,25.1639,182218.0],["2010-07-02",25.1902,26.203,25.1507,25.3743,181038.0],["2010-07-06",25.6966,25.6966,25.2888,25.3677,195240.0],["2010-07-07",25.473,25.4993,24.8547,25.2691,208922.0],["2010-07-08",25.4532,26.1438,25.2822,26.1438,120638.0],["2010-07-09",26.1767,26.4332,25.8939,26.328,140355.0],["2010-07-12",26.2228,26.5319,26.0912,26.5187,124257.0],["2010-07-13",26.6108,26.7752,26.2491,26.6634,177827.0],["2010-07-14",26.5582,26.9923,26.5056,26.8871,116967.0],["2010-07-15",26.8871,27.0317,26.4464,26.7489,104081.0],["2010-07-16",26.7095,26.7292,25.7887,25.861,83393.0],["2010-07-19",25.9794,26.0123,25.5322,25.8347,103189.0],["2010-07-20",25.5848,25.8084,25.3941,25.7098,87688.0],["2010-07-21",25.7426,25.7426,25.1047,25.3151,206242.0],["2010-07-22",25.5453,26.3148,25.5453,25.986,200602.0],["2010-07-23",25.9991,26.2688,25.8808,26.1899,120822.0],["2010-07-26",26.282,26.6437,26.0846,26.6437,90813.0],["2010-07-27",26.6568,26.7818,26.4135,26.6437,73862.0],["2010-07-28",26.5516,26.5582,26.3214,26.4595,80121.0],["2010-07-29",26.5121,26.5911,25.9202,26.0254,85526.0],["2010-07-30",25.7821,26.2451,25.7821,25.9005,186983.0],["2010-08-02",26.2622,26.7358,26.157,26.7161,108505.0],["2010-08-03",26.6108,26.8476,26.3083,26.6108,196740.0],["2010-08-04",26.7621,26.9594,26.4332,26.5977,153771.0],["2010-08-05",26.4069,26.6306,26.1373,26.3477,77097.0],["2010-08-06",26.1241,26.3017,25.519,25.9728,107226.0],["2010-08-09",26.0583,26.1965,25.9137,26.111,86810.0],["2010-08-10",25.8939,25.9926,25.6308,25.7426,67533.0],["2010-08-11",25.3546,25.3941,24.8087,24.9139,165107.0],["2010-08-12",24.5588,24.6508,24.3549,24.5193,91815.0],["2010-08-13",24.3615,24.5653,24.2562,24.2891,63944.0],["2010-08-16",24.1313,24.4404,24.0392,24.3351,98068.0],["2010-08-17",24.5325,24.7232,24.2028,24.6114,78183.0],["2010-08-18",24.5061,25.0323,24.3614,24.8284,99514.0],["2010-08-19",24.789,24.8416,24.0063,24.0326,69486.0],["2010-08-20",24.0063,24.0063,23.5459,23.9142,61524.0],["2010-08-23",23.934,24.2233,23.7827,23.9734,92130.0],["2010-08-24",23.7301,23.8024,23.4472,23.5262,83532.0],["2010-08-25",23.3223,23.5656,22.9934,23.467,79859.0],["2010-08-26",23.5985,23.9668,23.4407,23.8221,120200.0],["2010-08-27",23.9208,24.2891,23.6015,24.2102,72952.0],["2010-08-30",24.0655,24.4206,23.8419,23.8484,97824.0],["2010-08-31",23.809,24.0589,23.3683,23.4078,238956.0],["2010-09-01",23.6643,24.026,23.6643,24.026,137146.0],["2010-09-02",24.026,25.3349,24.026,25.2954,173508.0],["2010-09-03",25.6177,25.6177,25.2296,25.5782,79704.0],["2010-09-07",25.4335,25.644,25.3546,25.4138,142286.0],["2010-09-08",25.5256,25.7163,24.9929,25.0323,100131.0],["2010-09-09",25.5322,25.542,25.2362,25.3349,212261.0],["2010-09-10",25.4204,25.6834,25.4006,25.6506,192445.0],["2010-09-13",26.0583,26.5187,25.9597,26.3148,256654.0],["2010-09-14",26.2491,26.545,26.0254,26.2556,137968.0],["2010-09-15",26.2096,26.4201,26.0847,26.111,150765.0],["2010-09-16",26.1504,26.1833,25.8347,25.9597,112628.0],["2010-09-17",26.1636,26.6569,26.0518,26.4727,358316.0],["2010-09-20",26.5779,26.9923,26.5779,26.966,241104.0],["2010-09-21",26.8871,27.0646,26.3083,26.7752,232798.0],["2010-09-22",26.7424,26.9989,26.6832,26.8542,120277.0],["2010-09-23",26.841,26.841,26.282,26.3214,142197.0],["2010-09-24",26.4727,26.966,26.4727,26.9397,99707.0],["2010-09-27",26.8081,26.8805,26.3083,26.4858,124423.0],["2010-09-28",26.4858,27.2027,26.3346,27.1172,113062.0],["2010-09-29",27.104,27.104,26.8993,27.005,113599.0],["2010-09-30",27.0644,27.3285,26.9192,26.9786,274536.0],["2010-10-01",27.1635,27.3615,26.939,27.2427,67383.0],["2010-10-04",27.3417,27.6917,27.3417,27.5992,178824.0],["2010-10-05",27.6653,28.068,27.52,27.9624,197579.0],["2010-10-06",27.9492,28.1076,27.5794,27.8435,180985.0],["2010-10-07",28.1209,28.1209,27.7775,27.9624,256144.0],["2010-10-08",27.9426,28.1473,27.8171,28.0879,188603.0],["2010-10-11",28.1275,28.6161,27.9426,28.5632,94289.0],["2010-10-12",28.5566,28.7745,28.4048,28.5896,134183.0],["2010-10-13",28.6227,28.9726,28.3123,28.8868,210726.0],["2010-10-14",28.7877,28.9396,28.5764,28.7019,139162.0],["2010-10-15",28.8802,28.8802,28.4246,28.583,118418.0],["2010-10-18",28.5434,28.6227,28.2397,28.484,94684.0],["2010-10-19",28.1407,28.3519,27.8766,28.0812,100875.0],["2010-10-20",28.2331,28.8207,28.1142,28.6293,83656.0],["2010-10-21",28.7877,28.8802,28.6491,28.6623,90418.0],["2010-10-22",28.6887,28.8472,28.55,28.6425,50053.0],["2010-10-25",28.6953,28.8802,28.6227,28.6821,118129.0],["2010-10-26",28.484,28.5434,28.2991,28.2991,183691.0],["2010-10-27",28.1935,28.2132,27.6653,28.002,90988.0],["2010-10-28",28.2529,28.3123,27.8898,28.0614,115234.0],["2010-10-29",27.9228,28.6095,27.9228,28.4972,152016.0],["2010-11-01",28.6491,28.6821,27.87,28.2265,172672.0],["2010-11-02",28.4576,28.7679,28.2199,28.7151,95918.0],["2010-11-03",28.6623,28.6887,28.0614,28.6029,121127.0],["2010-11-04",28.7481,28.8802,28.5368,28.7943,116662.0],["2010-11-05",28.7745,28.8802,28.6623,28.8009,58944.0],["2010-11-08",28.5302,28.7877,28.3982,28.5962,56207.0],["2010-11-09",28.6887,28.7547,28.4312,28.5566,189560.0],["2010-11-10",28.583,28.6425,28.1407,28.5896,104728.0],["2010-11-11",28.3322,28.5632,28.1605,28.2331,59654.0],["2010-11-12",28.0614,28.0944,27.553,27.8435,205994.0],["2010-11-15",28.035,28.5236,27.9228,28.2859,85975.0],["2010-11-16",28.0746,28.2925,27.4012,27.5464,66211.0],["2010-11-17",27.52,27.586,27.2955,27.4738,53569.0],["2010-11-18",27.7775,27.8832,27.5992,27.7181,66498.0],["2010-11-19",27.6191,27.8369,27.5464,27.6917,76826.0],["2010-11-22",27.4936,27.7775,27.4936,27.6323,79169.0],["2010-11-23",27.3351,27.6058,26.939,27.2097,102547.0],["2010-11-24",27.4738,27.7973,27.3549,27.5992,52916.0],["2010-11-26",27.3483,27.9162,27.3285,27.7577,19122.0],["2010-11-29",27.553,27.7181,27.2955,27.6521,152972.0],["2010-11-30",27.421,27.7049,27.2163,27.4012,168547.0],["2010-12-01",27.4012,27.9954,27.4012,27.9162,123271.0],["2010-12-02",27.8832,28.3916,27.8237,28.2265,117576.0],["2010-12-03",28.1869,28.484,28.0086,28.451,102540.0],["2010-12-06",28.3519,28.6953,28.2397,28.6161,123094.0],["2010-12-07",28.8604,29.3424,28.7151,29.2433,115629.0],["2010-12-08",29.4018,30.2073,29.3622,29.8838,178522.0],["2010-12-09",29.9102,30.0026,29.3225,29.8904,168733.0],["2010-12-10",29.9828,30.3064,29.7121,30.2337,83785.0],["2010-12-13",30.2337,30.5374,30.0951,30.4582,134773.0],["2010-12-14",30.4384,30.6629,30.3295,30.4252,229825.0],["2010-12-15",30.3261,30.511,29.963,29.963,157018.0],["2010-12-16",29.897,30.5242,29.831,30.3724,130881.0],["2010-12-17",30.3724,30.3724,29.963,30.1677,193473.0],["2010-12-20",30.1743,30.2931,29.7979,30.1083,107643.0],["2010-12-21",30.2073,30.3064,29.6527,29.6791,196452.0],["2010-12-22",29.6395,30.445,29.6395,30.3063,150402.0],["2010-12-23",30.346,30.5374,30.1941,30.346,64269.0],["2010-12-27",30.3262,30.511,30.3262,30.3724,52014.0],["2010-12-28",30.4519,30.5248,29.9218,30.0345,225901.0],["2010-12-29",30.0676,30.591,30.0676,30.432,64859.0],["2010-12-30",30.4519,30.644,30.326,30.3459,87666.0],["2010-12-31",30.2067,30.5248,29.9417,29.9748,151725.0],["2011-01-03",30.2531,30.3923,30.0212,30.326,101418.0],["2011-01-04",30.4386,30.4784,29.8423,30.2531,98117.0],["2011-01-05",30.0941,30.7368,29.7827,30.697,168058.0],["2011-01-06",30.6639,30.7302,30.114,30.2332,166224.0],["2011-01-07",30.167,30.3657,29.955,30.008,137914.0],["2011-01-10",29.9417,30.6109,29.7628,30.4651,122000.0],["2011-01-11",30.7699,30.7699,30.3724,30.538,75873.0],["2011-01-12",30.9223,30.9223,30.22,30.4651,139751.0],["2011-01-13",30.3525,30.9356,30.2532,30.7368,116427.0],["2011-01-14",30.6374,31.1211,30.5711,31.0018,109112.0],["2011-01-18",30.8693,31.088,30.6573,30.9886,269419.0],["2011-01-19",30.8759,31.1145,30.7037,30.7765,234001.0],["2011-01-20",30.6109,30.8693,30.2001,30.3923,117917.0],["2011-01-21",30.4983,30.7368,29.7495,30.1073,116503.0],["2011-01-24",30.1073,30.7832,30.1073,30.6573,103308.0],["2011-01-25",30.5513,30.6838,30.4121,30.6838,138671.0],["2011-01-26",30.6904,31.0813,30.5778,30.8494,55881.0],["2011-01-27",30.7567,31.4126,30.6374,30.9091,61193.0],["2011-01-28",31.1211,31.1476,30.3525,30.538,256344.0],["2011-01-31",30.7037,30.9157,30.3525,30.4453,429652.0],["2011-02-01",30.7235,31.141,30.4585,31.0614,201002.0],["2011-02-02",31.1012,31.7837,31.0482,31.1476,154386.0],["2011-02-03",31.1675,31.2403,30.8163,31.1211,213462.0],["2011-02-04",31.2735,31.4192,30.8958,31.1675,198759.0],["2011-02-07",31.1277,31.4988,31.1277,31.3729,109026.0],["2011-02-08",31.4192,31.5451,31.2735,31.4789,94876.0],["2011-02-09",31.3,32.2408,31.2602,31.5716,109423.0],["2011-02-10",31.512,31.6379,31.0548,31.1211,79086.0],["2011-02-11",31.0482,31.8698,30.8362,31.7903,110309.0],["2011-02-14",31.8565,32.1812,31.618,32.0023,68788.0],["2011-02-15",31.8101,31.9029,31.565,31.6843,70429.0],["2011-02-16",31.7704,31.9427,31.6564,31.7373,94256.0],["2011-02-17",31.6379,31.9692,31.565,31.9692,173811.0],["2011-02-18",32.0421,32.3203,31.8632,32.3137,62004.0],["2011-02-22",31.8698,31.9957,31.565,31.6776,115586.0],["2011-02-23",31.618,31.7505,30.9952,31.0747,95202.0],["2011-02-24",31.1807,31.3199,30.7235,31.0614,151388.0],["2011-02-25",31.1741,31.5584,30.9886,31.5584,91332.0],["2011-02-28",31.618,31.9361,31.5518,31.6776,130254.0],["2011-03-01",31.7041,31.9493,30.7699,30.9687,172954.0],["2011-03-02",30.9687,30.9753,30.7898,30.9488,175194.0],["2011-03-03",30.9753,31.3729,30.8296,31.2735,311969.0],["2011-03-04",31.2933,31.3265,31.0084,31.3265,133272.0],["2011-03-07",31.4656,31.6246,30.9753,31.353,182630.0],["2011-03-08",31.3596,32.2541,31.2602,32.0818,125733.0],["2011-03-09",32.1017,32.38,31.8897,32.168,108920.0],["2011-03-10",31.9029,32.466,31.6512,32.2806,131484.0],["2011-03-11",32.2011,33.3142,32.2011,33.1287,242605.0],["2011-03-14",32.8239,33.1552,32.3806,32.6052,267574.0],["2011-03-15",31.9095,32.433,31.8565,32.1481,139405.0],["2011-03-16",32.0354,32.7179,31.9427,32.1878,270507.0],["2011-03-17",32.6119,32.7311,32.327,32.3667,150451.0],["2011-03-18",32.5721,32.9962,32.4595,32.9564,221294.0],["2011-03-21",33.1287,33.778,32.9564,33.4997,135669.0],["2011-03-22",33.4666,33.6919,33.0889,33.1088,76802.0],["2011-03-23",33.0094,33.1088,32.6921,32.9365,103796.0],["2011-03-24",33.0956,33.0956,32.7179,32.8902,102347.0],["2011-03-25",32.9299,33.7184,32.7119,33.3871,100035.0],["2011-03-28",33.407,33.7515,33.2413,33.4136,76390.0],["2011-03-29",33.4003,33.7316,33.1618,33.2214,121274.0],["2011-03-30",33.3677,33.8463,33.3677,33.6734,94635.0],["2011-03-31",33.7067,33.813,33.4547,33.7931,305483.0],["2011-04-01",33.8728,34.1055,33.3677,33.7997,164032.0],["2011-04-04",33.7798,33.9659,33.6801,33.8662,106320.0],["2011-04-05",33.8861,34.7237,33.5339,34.5841,211359.0],["2011-04-06",34.6705,35.2288,34.5109,34.9895,196284.0],["2011-04-07",34.9895,35.2022,34.4511,34.4511,128605.0],["2011-04-08",34.3514,34.7303,34.0523,34.2318,123753.0],["2011-04-11",34.1985,34.1985,33.2347,33.3145,136667.0],["2011-04-12",33.248,33.3344,33.0353,33.2281,124735.0],["2011-04-13",33.4142,33.5604,33.1949,33.2347,87225.0],["2011-04-14",32.9821,33.3012,32.9689,33.2281,95230.0],["2011-04-15",33.3212,33.5671,33.0885,33.5006,76209.0],["2011-04-18",33.3012,33.4807,32.7695,33.1616,92264.0],["2011-04-19",32.9356,33.3344,32.8964,33.248,88549.0],["2011-04-20",33.5471,33.8197,33.4926,33.6535,162364.0],["2011-04-21",33.7133,33.7532,33.4474,33.6203,97630.0],["2011-04-25",33.5006,33.5272,33.0819,33.4807,89977.0],["2011-04-26",33.5937,33.5937,33.2081,33.4275,79043.0],["2011-04-27",33.5206,33.8662,33.1217,33.8197,173019.0],["2011-04-28",33.8064,34.1919,33.3278,33.6468,121047.0],["2011-04-29",33.7266,34.2384,33.6734,33.8529,44000.0],["2011-05-02",33.5073,33.8928,33.4873,33.6867,130743.0],["2011-05-03",33.6601,33.8595,33.5737,33.8396,93516.0],["2011-05-04",33.813,33.813,33.2946,33.6203,82995.0],["2011-05-05",33.3079,33.7532,33.1556,33.3743,94070.0],["2011-05-06",33.5804,33.8994,33.3411,33.474,68092.0],["2011-05-09",33.3544,33.8994,33.3544,33.833,47198.0],["2011-05-10",33.8994,34.1121,33.7665,34.0058,100821.0],["2011-05-11",34.0191,34.0257,33.4341,33.6136,58299.0],["2011-05-12",33.5604,34.152,33.5604,34.152,58461.0],["2011-05-13",34.1985,34.1985,33.587,33.7532,38565.0],["2011-05-16",33.607,33.8463,33.4541,33.7731,62034.0],["2011-05-17",33.6867,33.9659,33.4674,33.9659,79429.0],["2011-05-18",33.926,34.4245,33.7798,34.4112,50850.0],["2011-05-19",34.5641,34.6173,34.2982,34.5708,164266.0],["2011-05-20",34.5841,34.6971,34.3315,34.5508,87410.0],["2011-05-23",34.2118,34.2982,33.9858,34.1321,75443.0],["2011-05-24",34.1653,34.3049,33.9194,34.1254,58395.0],["2011-05-25",33.9792,34.0722,33.5671,33.7133,83588.0],["2011-05-26",33.5671,34.152,33.5671,34.0922,56806.0],["2011-05-27",34.1055,34.5841,34.0856,34.4445,52188.0],["2011-05-31",34.7369,35.2288,34.2384,35.2288,206306.0],["2011-06-01",35.2288,35.2288,34.3381,34.4046,110398.0],["2011-06-02",34.5442,34.7369,34.0789,34.3448,79375.0],["2011-06-03",33.9127,34.1653,33.6203,33.6203,62059.0],["2011-06-06",33.5206,33.8994,33.1018,33.3677,82856.0],["2011-06-07",33.6601,33.6601,33.0752,33.4142,116907.0],["2011-06-08",33.2813,33.6203,32.4969,33.042,89436.0],["2011-06-09",33.135,33.2613,32.9688,33.0818,96514.0],["2011-06-10",33.0087,33.0686,32.5966,32.6232,107428.0],["2011-06-13",32.8226,32.8558,32.5102,32.6299,95231.0],["2011-06-14",32.9223,33.2547,32.7761,33.155,110962.0],["2011-06-15",32.8293,33.2347,32.8293,33.0553,125989.0],["2011-06-16",33.022,33.2148,32.59,32.929,119891.0],["2011-06-17",33.1084,33.3677,32.8957,33.0619,171419.0],["2011-06-20",32.9423,33.5073,32.9423,33.4873,115089.0],["2011-06-21",33.6203,33.9194,33.4375,33.5671,232032.0],["2011-06-22",33.5272,33.6336,33.2547,33.2547,213921.0],["2011-06-23",32.9489,33.0486,32.4969,32.9356,152159.0],["2011-06-24",32.9223,33.0719,32.6099,32.6232,180860.0],["2011-06-27",32.5368,33.8928,32.4969,33.6468,250665.0],["2011-06-28",33.8064,34.1719,33.6934,34.059,131048.0],["2011-06-29",34.2251,34.4245,33.8994,34.265,116819.0],["2011-06-30",34.6454,35.2059,34.632,34.7054,212404.0],["2011-07-01",34.1382,35.3527,34.0915,35.0257,156457.0],["2011-07-05",34.9056,35.1325,34.8122,34.9256,85450.0],["2011-07-06",34.8656,35.1792,34.6987,35.1725,154389.0],["2011-07-07",35.3327,35.3927,34.9604,35.0858,104892.0],["2011-07-08",34.7655,34.8656,34.6654,34.7788,101096.0],["2011-07-11",34.3651,34.5319,34.0315,34.2717,111696.0],["2011-07-12",34.1316,34.5853,34.0315,34.5453,155502.0],["2011-07-13",34.2383,34.8456,34.0782,34.3451,158906.0],["2011-07-14",34.3785,34.8923,34.0181,34.0849,150301.0],["2011-07-15",34.1516,34.3718,33.9981,34.2984,73525.0],["2011-07-18",34.1182,34.5429,33.6778,34.2517,142530.0],["2011-07-19",34.4585,34.8389,34.265,34.7721,72268.0],["2011-07-20",34.7655,34.8789,34.612,34.8322,100961.0],["2011-07-21",34.9256,35.366,34.6787,35.3126,124000.0],["2011-07-22",35.2993,35.2993,35.0257,35.1992,63624.0],["2011-07-25",34.8923,35.0524,34.4532,34.9323,51446.0],["2011-07-26",34.8456,35.1058,34.4585,34.6921,58458.0],["2011-07-27",34.4518,34.5654,33.3508,33.7379,155799.0],["2011-07-28",33.7779,34.0448,33.4576,33.551,112339.0],["2011-07-29",33.1306,33.4576,32.9571,33.4042,128571.0],["2011-08-01",33.7112,33.7112,32.6302,33.184,83757.0],["2011-08-02",33.0439,33.7445,32.9838,33.4976,180456.0],["2011-08-03",33.5177,33.5644,32.5234,33.3709,114544.0],["2011-08-04",32.9171,33.3008,32.2432,32.2632,146600.0],["2011-08-05",32.6569,32.6569,30.4882,30.7217,256845.0],["2011-08-08",30.0344,30.6684,28.9268,28.9801,292817.0],["2011-08-09",29.4873,29.921,28.9935,29.6808,558942.0],["2011-08-10",28.9601,29.3938,28.1594,28.2594,405357.0],["2011-08-11",28.3529,29.8276,28.1994,29.6007,357588.0],["2011-08-12",29.8743,30.288,29.554,30.1679,114204.0],["2011-08-15",30.4281,31.4691,30.1212,31.369,145138.0],["2011-08-16",31.1555,31.4792,30.9086,31.2289,66427.0],["2011-08-17",31.4557,31.6626,31.1354,31.4424,70925.0],["2011-08-18",30.5683,30.5683,28.9868,29.2404,100934.0],["2011-08-19",29.0869,30.0545,28.7799,28.8333,85708.0],["2011-08-22",29.4139,29.7608,28.6932,29.2204,84649.0],["2011-08-23",29.2604,30.3414,28.9328,30.3414,84959.0],["2011-08-24",30.1812,30.982,30.1812,30.8218,69900.0],["2011-08-25",31.1354,31.2355,29.6474,29.6741,99449.0],["2011-08-26",29.4806,30.9086,29.1603,30.7351,140859.0],["2011-08-29",30.8418,31.9629,30.5749,31.2556,229828.0],["2011-08-30",31.1888,31.9562,31.0954,31.6826,87789.0],["2011-08-31",31.8027,32.7369,31.7026,32.5568,187478.0],["2011-09-01",32.3499,32.9571,32.1164,32.6168,232101.0],["2011-09-02",31.9896,32.6835,31.7227,32.0229,219679.0],["2011-09-06",30.8152,31.6159,30.6283,31.2356,136658.0],["2011-09-07",31.6359,32.2164,31.5358,32.0363,74373.0],["2011-09-08",32.0429,32.2498,29.9677,30.1412,160464.0],["2011-09-09",30.1812,30.1812,28.7132,29.1937,189519.0],["2011-09-12",28.8533,30.1012,28.7614,30.0878,170196.0],["2011-09-13",30.328,30.9286,29.901,30.8752,216793.0],["2011-09-14",30.9486,32.39,30.8218,31.7293,140891.0],["2011-09-15",32.0229,32.4166,31.4924,32.3499,125053.0],["2011-09-16",32.4634,32.6502,32.2231,32.4233,214965.0],["2011-09-19",31.9429,32.3499,31.5358,32.1364,66804.0],["2011-09-20",32.1831,32.5101,31.022,31.022,149321.0],["2011-09-21",30.9019,31.3356,29.881,29.9944,112969.0],["2011-09-22",29.0402,29.574,28.9935,29.4339,144268.0],["2011-09-23",29.0735,29.6407,29.0735,29.3938,115036.0],["2011-09-26",29.614,30.4348,29.1803,30.3347,150084.0],["2011-09-27",31.2689,31.4958,30.4682,30.5683,86383.0],["2011-09-28",30.6286,31.0441,29.7104,29.7238,90608.0],["2011-09-29",30.3136,30.8296,29.4423,30.0455,75704.0],["2011-09-30",29.563,29.9919,29.3083,29.7707,231389.0],["2011-10-03",29.7238,30.079,28.0751,28.4839,204188.0],["2011-10-04",28.1689,30.3203,28.1689,30.3203,128815.0],["2011-10-05",30.3471,30.7827,29.9249,30.012,116748.0],["2011-10-06",29.9785,31.1111,29.7774,31.0575,96563.0],["2011-10-07",31.1044,31.5401,30.575,31.1916,96296.0],["2011-10-10",31.52,32.3778,31.3256,32.2572,133005.0],["2011-10-11",31.9355,32.8135,31.9355,32.4985,81137.0],["2011-10-12",32.8671,33.2826,32.5019,32.9408,142654.0],["2011-10-13",32.599,33.2558,32.5186,33.1486,89663.0],["2011-10-14",33.3228,33.5105,32.8604,33.2826,101149.0],["2011-10-17",33.0011,33.2424,32.1567,32.4717,134299.0],["2011-10-18",32.6057,33.2223,32.2974,33.1486,95605.0],["2011-10-19",33.1754,33.41,32.6191,32.8403,86774.0],["2011-10-20",32.9676,33.1218,32.1634,32.7733,61894.0],["2011-10-21",32.981,33.4167,32.847,33.162,105020.0],["2011-10-24",33.2357,34.174,33.1352,33.792,70835.0],["2011-10-25",33.4837,33.7317,32.9207,33.0011,35257.0],["2011-10-26",33.611,33.611,32.4181,33.0481,132157.0],["2011-10-27",33.5105,34.3214,33.2223,33.7518,79621.0],["2011-10-28",33.678,34.1003,32.8068,32.9676,92781.0],["2011-10-31",32.4382,32.8202,31.8752,31.8752,107536.0],["2011-11-01",30.6219,31.4663,30.327,31.091,145822.0],["2011-11-02",31.6674,31.8551,31.1245,31.3256,90178.0],["2011-11-03",31.654,31.9556,31.339,31.4663,110492.0],["2011-11-04",31.205,31.6942,30.9838,31.6942,72956.0],["2011-11-07",31.6942,32.3376,31.4194,32.1567,102616.0],["2011-11-08",32.3175,33.0614,32.3175,32.914,71509.0],["2011-11-09",32.1701,32.2706,31.7009,32.0695,71400.0],["2011-11-10",32.4516,32.4516,31.8283,32.0561,36679.0],["2011-11-11",32.4046,32.9472,32.15,32.8135,49383.0],["2011-11-14",32.5052,33.3697,32.2639,33.1285,93408.0],["2011-11-15",32.914,33.5105,32.6459,33.1285,78962.0],["2011-11-16",32.7934,33.1285,32.5588,32.6727,68132.0],["2011-11-17",32.6727,32.8537,31.8953,32.0762,58204.0],["2011-11-18",32.1232,32.1701,31.5267,31.9154,40710.0],["2011-11-21",31.3725,31.902,31.1446,31.6406,71026.0],["2011-11-22",31.5066,31.5066,30.8598,31.0776,57161.0],["2011-11-23",30.6822,30.8565,29.9852,30.0924,70935.0],["2011-11-25",29.7573,30.3337,29.7573,29.8846,51570.0],["2011-11-28",30.8296,30.9905,30.1661,30.4275,75851.0],["2011-11-29",30.461,30.7224,30.2063,30.4141,62303.0],["2011-11-30",31.5669,32.2773,31.2921,32.2371,171955.0],["2011-12-01",32.3242,32.6191,31.5669,31.5669,116608.0],["2011-12-02",32.0159,32.3443,31.7545,31.8886,54742.0],["2011-12-05",32.3175,32.3309,31.2787,31.7813,99889.0],["2011-12-06",31.7076,32.0829,31.4529,31.8216,45569.0],["2011-12-07",31.52,31.7746,31.158,31.3323,92997.0],["2011-12-08",30.8095,31.158,30.4342,30.4677,189757.0],["2011-12-09",30.528,31.0441,30.1466,30.9905,114207.0],["2011-12-12",30.7157,30.9704,30.2801,30.709,142377.0],["2011-12-13",31.0106,31.2117,29.4423,29.63,145667.0],["2011-12-14",29.3954,29.6099,29.2882,29.4155,190881.0],["2011-12-15",29.6233,29.7908,29.4222,29.6166,138358.0],["2011-12-16",29.6166,30.2063,29.4959,29.5898,331946.0],["2011-12-19",29.6166,29.9249,29.1541,29.4356,225566.0],["2011-12-20",29.7975,29.945,29.4289,29.5562,225579.0],["2011-12-21",29.3954,29.63,29.2211,29.4825,128350.0],["2011-12-22",29.4892,29.7037,29.4892,29.5428,114037.0],["2011-12-23",29.5361,29.5965,29.2211,29.4825,195895.0],["2011-12-27",29.22,29.8259,29.1998,29.799,218452.0],["2011-12-28",29.772,29.8057,29.2603,29.5431,159250.0],["2011-12-29",29.4556,30.0009,29.3883,29.8865,108548.0],["2011-12-30",29.8797,30.1356,29.7586,29.8932,193404.0],["2012-01-03",30.6473,30.6607,30.0279,30.3914,174363.0],["2012-01-04",30.3914,30.5463,29.6508,29.7586,127598.0],["2012-01-05",29.4893,30.3107,29.3008,30.2837,230500.0],["2012-01-06",30.2299,30.6742,29.9538,30.5059,221611.0],["2012-01-09",30.6271,30.7146,29.9673,29.9807,160528.0],["2012-01-10",30.25,30.4184,29.8528,30.0346,181112.0],["2012-01-11",29.9538,30.2905,29.8528,30.2837,187116.0],["2012-01-12",30.2703,30.4655,29.9067,30.1423,116955.0],["2012-01-13",29.9471,30.1423,29.8259,30.0211,100555.0],["2012-01-17",30.176,30.3376,29.2873,29.2873,199095.0],["2012-01-18",29.2065,30.0009,29.1122,29.9201,303343.0],["2012-01-19",29.9403,30.1356,29.2401,29.9875,404691.0],["2012-01-20",29.9134,30.7348,29.8415,30.6809,358515.0],["2012-01-23",30.6204,31.1455,30.5463,31.0849,233655.0],["2012-01-24",30.8762,30.9637,30.3376,30.856,146575.0],["2012-01-25",30.7819,31.3138,30.7415,31.1388,103141.0],["2012-01-26",31.3273,31.3609,31.1118,31.2734,100795.0],["2012-01-27",31.1051,31.2936,30.9738,31.2532,94059.0],["2012-01-30",30.9839,30.9839,30.6338,30.8089,102761.0],["2012-01-31",31.031,31.0378,30.4722,30.5597,201483.0],["2012-02-01",30.7752,31.3071,30.6944,31.2128,141149.0],["2012-02-02",31.1657,31.637,31.159,31.2667,132668.0],["2012-02-03",31.5495,31.8794,31.435,31.5764,176861.0],["2012-02-06",31.5158,31.6572,31.2128,31.2667,76272.0],["2012-02-07",31.1724,31.3206,30.5463,30.8695,137107.0],["2012-02-08",30.8425,31.0714,30.2097,30.3914,119495.0],["2012-02-09",30.5328,30.9098,30.3308,30.9098,138412.0],["2012-02-10",30.6001,30.6405,30.277,30.5597,64803.0],["2012-02-13",30.8627,31.0891,30.5665,30.7011,63663.0],["2012-02-14",30.5463,30.6877,30.4116,30.6877,33680.0],["2012-02-15",30.7752,30.8964,30.3241,30.7483,189992.0],["2012-02-16",30.755,31.0984,30.755,31.031,68286.0],["2012-02-17",31.1051,31.1051,30.7954,30.9098,45730.0],["2012-02-21",30.9099,30.957,30.5126,30.6742,70273.0],["2012-02-22",30.5261,30.7113,30.1356,30.58,97587.0],["2012-02-23",30.5867,30.7618,30.4049,30.7281,49107.0],["2012-02-24",30.7281,31.2667,30.5126,31.132,95383.0],["2012-02-27",30.8089,30.9435,29.6239,30.6204,160539.0],["2012-02-28",30.5867,30.8627,30.1693,30.7213,325780.0],["2012-02-29",30.7011,30.8963,30.3982,30.5665,116279.0],["2012-03-01",30.4655,31.1044,30.4655,30.8089,105028.0],["2012-03-02",30.654,30.9368,30.2702,30.351,202582.0],["2012-03-05",30.2972,30.4318,30.176,30.2164,100442.0],["2012-03-06",29.9134,30.3712,29.9134,30.0481,113363.0],["2012-03-07",30.0279,30.0413,29.6374,29.8999,114592.0],["2012-03-08",29.9605,31.2667,29.8124,31.1118,242338.0],["2012-03-09",31.1186,32.3709,31.1186,31.9265,262020.0],["2012-03-12",31.8255,32.1487,31.6909,31.8053,218517.0],["2012-03-13",31.812,32.1823,31.5898,31.7784,348716.0],["2012-03-14",31.7784,31.9736,31.7009,31.913,222545.0],["2012-03-15",31.7447,32.3237,31.7447,32.0679,233918.0],["2012-03-16",31.9804,32.2429,31.9198,31.9804,439743.0],["2012-03-19",31.839,32.1554,31.6707,32.1217,335878.0],["2012-03-20",31.9804,32.2968,31.7582,32.1487,238372.0],["2012-03-21",32.2564,32.3776,31.9938,32.2631,207545.0],["2012-03-22",31.9602,32.1419,31.8053,31.9467,375745.0],["2012-03-23",31.8457,32.0544,31.8457,31.913,167998.0],["2012-03-26",32.0477,32.4651,32.0477,32.2699,113393.0],["2012-03-27",32.2631,32.391,31.9669,31.9669,131533.0],["2012-03-28",31.913,32.1217,31.8457,31.9669,125462.0],["2012-03-29",31.737,32.0615,31.5613,31.9195,139766.0],["2012-03-30",32.1292,32.3388,32.048,32.1765,116614.0],["2012-04-02",32.1292,32.3049,31.8587,31.8587,188800.0],["2012-04-03",31.7573,32.2035,31.6423,31.9939,240548.0],["2012-04-04",31.6897,31.8925,31.6694,31.8249,157720.0],["2012-04-05",31.6626,31.9736,31.5004,31.9736,162611.0],["2012-04-09",31.5206,31.6829,31.4125,31.6829,131614.0],["2012-04-10",31.5477,32.0954,31.2637,31.3178,264219.0],["2012-04-11",31.5477,32.1089,31.4868,31.6288,115597.0],["2012-04-12",31.5409,31.8993,31.5409,31.7776,143883.0],["2012-04-13",31.6491,31.7621,31.4598,31.4801,94499.0],["2012-04-16",31.6829,31.8249,31.2502,31.5004,154994.0],["2012-04-17",31.6829,32.1089,31.6795,31.7641,303009.0],["2012-04-18",31.6288,31.7641,31.0609,31.2705,467841.0],["2012-04-19",31.2029,31.3787,30.4118,30.6282,305715.0],["2012-04-20",30.689,31.0339,30.5876,30.8445,226273.0],["2012-04-23",30.5267,30.5267,29.8371,30.3239,126173.0],["2012-04-24",30.236,30.6282,30.236,30.4456,155035.0],["2012-04-25",30.662,30.9594,30.4389,30.6958,191237.0],["2012-04-26",30.7093,30.804,30.3307,30.5403,174539.0],["2012-04-27",30.6958,30.8648,30.6282,30.7566,162770.0],["2012-04-30",30.7228,30.8052,30.5132,30.5538,181221.0],["2012-05-01",30.4389,31.0676,30.3442,30.9595,156240.0],["2012-05-02",30.7364,30.9865,30.6417,30.9122,163698.0],["2012-05-03",30.9595,30.9662,30.689,30.7972,201121.0],["2012-05-04",30.7228,30.7296,30.4456,30.6349,194296.0],["2012-05-07",30.547,30.804,30.3915,30.5538,113438.0],["2012-05-08",30.3374,30.7634,30.2022,30.7634,112257.0],["2012-05-09",30.4794,30.8107,30.2631,30.6755,75960.0],["2012-05-10",30.946,30.9662,30.3516,30.5944,145632.0],["2012-05-11",30.4727,30.6011,30.2969,30.5403,134463.0],["2012-05-14",30.236,30.6214,30.236,30.3239,72706.0],["2012-05-15",30.378,30.689,30.2766,30.3442,105979.0],["2012-05-16",30.4862,30.7296,30.3645,30.3848,88633.0],["2012-05-17",30.4051,30.4051,29.5396,29.5396,103904.0],["2012-05-18",29.7222,29.8168,29.3976,29.5802,137722.0],["2012-05-21",29.5667,30.2293,29.2895,30.209,179159.0],["2012-05-22",30.1887,30.4321,29.783,30.1076,109655.0],["2012-05-23",29.8371,30.5538,29.8371,30.5065,125104.0],["2012-05-24",30.5538,30.9459,30.3374,30.9459,91363.0],["2012-05-25",30.9527,30.9527,30.2901,30.4321,110503.0],["2012-05-29",30.6755,31.0541,30.662,30.8513,64163.0],["2012-05-30",30.662,30.8242,30.236,30.4524,115867.0],["2012-05-31",30.4051,30.831,30.2969,30.7634,210003.0],["2012-06-01",30.3307,30.5944,30.3307,30.5335,118366.0],["2012-06-04",30.7228,30.8175,29.6884,29.8236,268883.0],["2012-06-05",29.925,30.5335,29.5193,30.5335,106002.0],["2012-06-06",30.6011,30.8986,30.3713,30.3983,122299.0],["2012-06-07",30.7769,30.9595,30.4997,30.5268,127829.0],["2012-06-08",30.4591,30.5944,30.3848,30.4389,105218.0],["2012-06-11",30.4591,30.8445,30.3239,30.3239,166384.0],["2012-06-12",30.4118,30.5627,30.3172,30.4592,85477.0],["2012-06-13",30.2563,30.7025,30.209,30.2428,61861.0],["2012-06-14",30.1414,30.3645,29.7627,30.0805,121187.0],["2012-06-15",30.0197,30.5673,29.9453,30.3915,279457.0],["2012-06-18",30.1752,30.5335,29.9385,30.4253,338412.0],["2012-06-19",30.4321,31.3246,30.4321,31.2975,306221.0],["2012-06-20",31.426,32.474,31.2975,32.4469,227506.0],["2012-06-21",32.4875,32.4875,31.7573,31.8317,223232.0],["2012-06-22",32.1156,32.5551,32.0244,32.4334,487173.0],["2012-06-25",32.1968,32.1968,31.737,32.1359,125140.0],["2012-06-26",32.1156,32.4943,31.906,32.4943,114597.0],["2012-06-27",32.5551,32.8864,32.1697,32.6903,103995.0],["2012-06-28",32.5551,32.8999,32.1089,32.8999,145077.0],["2012-06-29",33.3529,33.3529,32.812,33.1231,226201.0],["2012-07-02",33.0075,33.3269,32.6135,33.2861,186835.0],["2012-07-03",33.4899,33.7685,33.2861,33.5103,176955.0],["2012-07-05",33.2521,33.9384,33.2046,33.7821,227022.0],["2012-07-06",33.5987,33.7685,33.2318,33.3677,107854.0],["2012-07-09",33.4016,33.4832,33.0823,33.2521,94758.0],["2012-07-10",33.5579,33.7006,32.8105,33.0075,87557.0],["2012-07-11",33.1163,33.3405,33.0259,33.1774,87378.0],["2012-07-12",33.0279,33.0279,32.6338,32.7494,58541.0],["2012-07-13",32.9464,33.5919,32.8785,33.456,82165.0],["2012-07-16",33.2725,33.4967,33.0551,33.3609,151233.0],["2012-07-17",33.5647,33.7006,32.7358,33.3201,189634.0],["2012-07-18",33.1842,33.6938,33.1842,33.5171,183143.0],["2012-07-19",33.653,33.6938,33.1434,33.1842,118461.0],["2012-07-20",32.9192,33.0551,32.6746,32.7086,92543.0],["2012-07-23",32.5659,33.0415,32.1175,32.9192,181022.0],["2012-07-24",33.0483,33.0483,31.2954,31.7302,149060.0],["2012-07-25",31.7506,32.0427,31.669,31.9952,100429.0],["2012-07-26",32.4436,32.4504,32.0835,32.3281,84368.0],["2012-07-27",32.5659,32.6814,32.2466,32.5931,58351.0],["2012-07-30",32.4776,32.8309,32.3009,32.6542,76957.0],["2012-07-31",32.5455,32.9396,32.1922,32.3757,110081.0],["2012-08-01",32.5319,32.6881,31.7098,31.7574,97778.0],["2012-08-02",31.5399,31.6792,30.7925,31.5467,122474.0],["2012-08-03",31.8661,32.3553,31.8661,32.2466,95896.0],["2012-08-06",32.4368,32.5387,32.1854,32.3213,167711.0],["2012-08-07",32.4164,32.8853,32.2398,32.2941,118029.0],["2012-08-08",32.2398,32.6746,32.1854,32.3009,64879.0],["2012-08-09",32.3009,32.695,32.0156,32.1175,57561.0],["2012-08-10",32.0156,32.7833,32.0156,32.3349,65776.0],["2012-08-13",32.3553,32.4164,32.1107,32.3281,50468.0],["2012-08-14",32.396,32.6135,32.233,32.5659,57409.0],["2012-08-15",32.43,32.6103,32.3417,32.5116,50336.0],["2012-08-16",32.3825,32.7154,32.2194,32.6542,55061.0],["2012-08-17",32.5795,32.8445,32.5795,32.7562,63441.0],["2012-08-20",32.6406,32.8988,32.498,32.8513,42772.0],["2012-08-21",32.8581,33.0483,32.661,32.7494,93291.0],["2012-08-22",32.6406,32.7358,32.4096,32.7086,82174.0],["2012-08-23",32.7222,32.8241,32.4096,32.661,135973.0],["2012-08-24",32.695,32.7969,32.498,32.627,69448.0],["2012-08-27",32.8105,32.9328,32.3009,32.396,101323.0],["2012-08-28",32.4368,32.7901,32.0699,32.7426,85311.0],["2012-08-29",32.7018,33.619,32.5523,33.5579,99912.0],["2012-08-30",33.1502,33.6598,33.1434,33.2521,111092.0],["2012-08-31",33.2522,33.8569,33.1774,33.5239,136805.0],["2012-09-04",33.4288,33.6292,33.0279,33.3609,228336.0],["2012-09-05",33.5579,34.3664,33.4764,34.2577,322959.0],["2012-09-06",34.1286,34.5839,33.9112,34.2917,265992.0],["2012-09-07",34.4208,35.3041,34.3121,34.8692,133380.0],["2012-09-10",34.3121,34.6518,32.6135,33.2657,324914.0],["2012-09-11",33.3405,33.3405,31.9476,32.6542,263797.0],["2012-09-12",32.7494,33.1095,31.934,32.1786,286686.0],["2012-09-13",32.233,32.233,31.8117,31.934,219310.0],["2012-09-14",31.934,31.9612,31.7506,31.934,179181.0],["2012-09-17",31.7981,32.0427,31.7506,31.9136,216796.0],["2012-09-18",31.9544,32.165,31.8661,31.9204,183528.0],["2012-09-19",31.9001,32.2126,31.9001,32.1582,153470.0],["2012-09-20",31.8661,31.9816,31.5875,31.8457,159608.0],["2012-09-21",32.1515,32.3349,31.7574,32.0563,336810.0],["2012-09-24",31.9272,32.3077,31.8321,32.3077,162635.0],["2012-09-25",32.4096,32.5523,31.934,31.9476,157095.0],["2012-09-26",31.8797,31.9476,31.5128,31.6962,131371.0],["2012-09-27",31.5801,31.826,31.3889,31.703,127602.0],["2012-09-28",31.5869,31.6347,31.2523,31.382,157588.0],["2012-10-01",31.3206,31.703,30.8357,31.0611,311209.0],["2012-10-02",31.1635,31.3274,30.8152,31.2455,284843.0],["2012-10-03",31.3274,31.5596,31.1294,31.143,278416.0],["2012-10-04",31.1772,31.3001,31.0201,31.3001,317480.0],["2012-10-05",31.3069,31.6211,31.1908,31.3411,88077.0],["2012-10-08",31.2864,31.3889,31.1089,31.2728,92148.0],["2012-10-09",31.3274,31.3274,30.9381,30.9928,155120.0],["2012-10-10",31.2591,31.2591,30.8425,30.9791,208917.0],["2012-10-11",31.1772,31.4025,30.8767,30.9176,112339.0],["2012-10-12",30.9996,31.0925,30.6103,30.7742,112550.0],["2012-10-15",30.7606,30.9108,30.583,30.7537,131998.0],["2012-10-16",30.8015,31.0167,30.7811,30.8152,79322.0],["2012-10-17",30.7811,30.8356,30.6581,30.7128,173683.0],["2012-10-18",30.6513,30.6923,30.1391,30.2347,255802.0],["2012-10-19",30.023,30.1459,29.941,30.0503,277012.0],["2012-10-22",29.9478,30.1254,29.6883,30.0844,341994.0],["2012-10-23",29.7498,29.8249,29.0736,29.3127,174152.0],["2012-10-24",29.3468,29.3946,28.9985,29.2854,144163.0],["2012-10-25",29.3605,29.5244,29.2444,29.4288,154391.0],["2012-10-26",29.4766,29.5654,29.258,29.5039,154403.0],["2012-10-31",29.5722,29.719,29.5039,29.6268,147565.0],["2012-11-01",29.5722,30.4259,29.1829,30.344,219884.0],["2012-11-02",30.4737,30.6308,29.8864,29.9137,159818.0],["2012-11-05",29.8112,29.8112,29.2785,29.5381,115914.0],["2012-11-06",29.5654,30.4123,29.5039,30.2483,79914.0],["2012-11-07",30.0025,30.0025,29.3741,29.4015,102058.0],["2012-11-08",29.4288,29.5107,29.2171,29.2239,117044.0],["2012-11-09",29.0122,29.422,28.698,28.9166,228460.0],["2012-11-12",29.0258,29.4288,28.9166,29.1624,134223.0],["2012-11-13",28.9917,29.1351,28.8551,29.0122,330545.0],["2012-11-14",29.0053,29.1938,28.3975,28.418,121494.0],["2012-11-15",28.3565,28.6297,28.1038,28.2268,199390.0],["2012-11-16",28.1448,28.4043,27.7419,27.8785,131054.0],["2012-11-19",28.1312,28.4521,28.0014,28.1858,211077.0],["2012-11-20",28.1858,28.4317,27.8648,28.3634,75556.0],["2012-11-21",28.3497,28.4317,27.9809,28.2951,108088.0],["2012-11-23",28.2882,28.558,28.2404,28.4931,63914.0],["2012-11-26",28.4795,28.8619,28.3429,28.7253,188877.0],["2012-11-27",28.6161,28.9917,28.377,28.7526,99211.0],["2012-11-28",28.6229,28.7185,28.3565,28.4385,77672.0],["2012-11-29",28.6229,28.8619,28.5171,28.8414,59301.0],["2012-11-30",28.9029,29.1693,28.5887,29.1624,175354.0],["2012-12-03",29.1966,29.4971,28.5136,28.7185,144796.0],["2012-12-04",28.6297,28.8073,28.3702,28.7322,106153.0],["2012-12-05",28.8688,28.9029,28.5068,28.8005,178711.0],["2012-12-06",28.8278,29.4356,28.5341,29.2649,104822.0],["2012-12-07",29.3741,29.3741,28.8141,29.1761,72133.0],["2012-12-10",29.1211,29.1211,27.6582,27.8162,294492.0],["2012-12-11",27.8574,27.9673,25.3436,25.4604,753433.0],["2012-12-12",25.6321,25.9137,25.5153,25.687,286385.0],["2012-12-13",25.7557,25.8313,25.2544,25.3574,300928.0],["2012-12-14",25.3093,25.505,25.0346,25.0895,203925.0],["2012-12-17",24.7736,25.5153,24.7736,25.378,400924.0],["2012-12-18",24.7255,25.6458,24.4645,25.5428,491068.0],["2012-12-19",25.7557,25.7557,25.5703,25.6184,359972.0],["2012-12-20",25.6321,26.0614,25.4192,25.7969,425829.0],["2012-12-21",25.6184,26.628,25.6094,26.628,1161869.0],["2012-12-24",26.3739,26.6142,25.9343,25.9343,195453.0],["2012-12-26",25.9618,26.3876,25.8313,26.3395,306370.0],["2012-12-27",26.2571,26.5181,26.1541,26.4906,447473.0],["2012-12-28",26.4357,26.8272,26.4357,26.4837,344888.0],["2012-12-31",26.5181,26.7997,26.4288,26.7379,215881.0],["2013-01-02",27.1088,27.514,27.0676,27.356,257255.0],["2013-01-03",27.4659,27.5552,27.2324,27.4247,276753.0],["2013-01-04",27.3148,27.6651,27.3148,27.5277,341962.0],["2013-01-07",27.3698,27.6857,27.3148,27.3148,179759.0],["2013-01-08",27.3011,28.0428,27.2187,27.6101,232601.0],["2013-01-09",27.7132,27.8162,27.6239,27.7956,232270.0],["2013-01-10",27.9261,28.1596,27.8986,27.9742,273489.0],["2013-01-11",27.9673,28.1596,27.4728,27.6445,155098.0],["2013-01-14",27.6513,27.9123,27.6445,27.7818,182019.0],["2013-01-15",27.6307,28.6335,27.6033,27.8711,210278.0],["2013-01-16",27.7612,28.0359,27.7338,27.8162,101009.0],["2013-01-17",27.7887,27.8368,27.5621,27.6101,185332.0],["2013-01-18",27.6651,27.6994,27.514,27.6033,167500.0],["2013-01-22",26.2777,26.6211,25.9274,26.4013,701749.0],["2013-01-23",26.5524,26.5524,26.2846,26.3807,269060.0],["2013-01-24",26.4425,26.6555,26.4425,26.5662,310827.0],["2013-01-25",26.6692,26.6692,26.0923,26.3052,305191.0],["2013-01-28",26.3739,26.3739,26.2228,26.2983,632481.0],["2013-01-29",26.4219,26.4219,26.0648,26.2502,533253.0],["2013-01-30",26.2365,26.2983,26.1403,26.2502,396993.0],["2013-01-31",26.3327,26.628,26.0923,26.3052,411607.0],["2013-02-01",26.3189,26.6623,26.1816,26.6486,367815.0],["2013-02-04",26.5936,26.5936,26.2571,26.3601,395228.0],["2013-02-05",26.3945,26.5044,26.1609,26.1884,445956.0],["2013-02-06",26.0991,26.4151,25.9755,26.4151,406489.0],["2013-02-07",26.47,26.5442,26.2983,26.3533,290248.0],["2013-02-08",26.4425,26.9096,26.2708,26.6486,373569.0],["2013-02-11",26.6555,26.7584,26.4494,26.6898,135140.0],["2013-02-12",26.5868,26.7585,26.573,26.6967,147414.0],["2013-02-13",26.6967,26.6967,26.4425,26.6692,149541.0],["2013-02-14",26.573,27.1774,26.5044,27.1362,228847.0],["2013-02-15",27.1019,27.3927,27.1019,27.253,154063.0],["2013-02-19",27.1362,27.459,27.1362,27.2324,535045.0],["2013-02-20",27.3011,27.4247,26.9371,26.9714,192107.0],["2013-02-21",26.8409,26.8409,25.9961,26.0579,390819.0],["2013-02-22",26.0579,26.367,26.0579,26.1335,159144.0],["2013-02-25",26.1335,26.2502,25.8244,25.8381,220755.0],["2013-02-26",25.9618,25.9618,25.7626,25.8038,220348.0],["2013-02-27",25.845,25.8519,25.4604,25.5153,354036.0],["2013-02-28",25.5359,25.5428,25.117,25.1239,517009.0],["2013-03-01",25.062,25.1376,24.7736,24.8903,559151.0],["2013-03-04",24.8217,24.959,24.698,24.7873,425717.0],["2013-03-05",24.9522,25.2749,24.8217,25.0483,180983.0],["2013-03-06",25.1925,25.378,25.0483,25.117,300270.0],["2013-03-07",25.275,27.2214,25.1719,26.9508,808859.0],["2013-03-08",27.1981,27.1981,26.3327,26.4288,389906.0],["2013-03-11",26.4082,26.5799,26.2983,26.3601,455544.0],["2013-03-12",26.525,27.3066,26.3945,27.1225,477007.0],["2013-03-13",27.1431,27.6788,27.1431,27.4522,271793.0],["2013-03-14",27.4453,27.6513,27.411,27.4659,299158.0],["2013-03-15",27.4247,27.6033,27.15,27.1568,594056.0],["2013-03-18",27.095,27.1843,26.8011,27.0057,203443.0],["2013-03-19",27.0126,27.15,26.7654,26.7791,182585.0],["2013-03-20",26.834,26.9714,26.6417,26.7104,237487.0],["2013-03-21",26.5868,26.8237,26.5112,26.6761,328267.0],["2013-03-22",26.7866,26.9387,26.5378,26.6968,241902.0],["2013-03-25",26.8005,26.8834,26.6761,26.7866,248769.0],["2013-03-26",26.9456,26.9732,26.6968,26.7521,145929.0],["2013-03-27",26.5586,26.6588,26.4204,26.5448,304432.0],["2013-03-28",26.6622,26.9608,26.4342,26.9249,653118.0],["2013-04-01",26.8143,26.9594,26.2683,26.3858,419375.0],["2013-04-02",26.3996,26.524,25.9504,26.1854,380664.0],["2013-04-03",26.2269,26.2269,25.7569,25.7776,337132.0],["2013-04-04",25.75,25.8951,25.4252,25.4667,230828.0],["2013-04-05",25.2593,25.8606,24.976,25.8191,662912.0],["2013-04-08",25.8951,26.0403,25.7431,26.0403,316176.0],["2013-04-09",26.0195,26.2061,25.9228,26.061,356650.0],["2013-04-10",26.1854,26.5448,26.0817,26.4756,225423.0],["2013-04-11",26.5033,26.7314,26.4211,26.6968,248154.0],["2013-04-12",26.6623,26.7625,26.5033,26.759,279988.0],["2013-04-15",26.7037,26.7037,25.6187,25.6394,291186.0],["2013-04-16",25.8537,26.1854,25.6878,26.1647,239653.0],["2013-04-17",26.1163,26.1163,25.363,25.5012,274136.0],["2013-04-18",25.439,25.4943,25.1971,25.2593,281173.0],["2013-04-19",25.3837,25.7776,25.2662,25.7431,195107.0],["2013-04-22",25.7984,25.7984,25.4183,25.6602,103679.0],["2013-04-23",25.7707,25.8509,25.6118,25.7569,81431.0],["2013-04-24",25.7569,25.9228,25.7085,25.8053,185752.0],["2013-04-25",25.8329,26.2407,25.826,26.2061,105388.0],["2013-04-26",26.1232,26.2683,25.8744,26.0886,93048.0],["2013-04-29",26.1094,26.5171,26.0237,26.4273,117219.0],["2013-04-30",26.3582,26.4757,26.1578,26.3789,208293.0],["2013-05-01",26.2338,26.5378,26.0679,26.3651,229936.0],["2013-05-02",26.3374,26.5586,26.1377,26.4065,200301.0],["2013-05-03",26.5102,26.8903,26.4618,26.683,187315.0],["2013-05-06",26.6415,26.6616,26.4065,26.5309,112956.0],["2013-05-07",26.5033,26.6761,26.3927,26.4756,160905.0],["2013-05-08",26.4411,26.5302,26.3443,26.4687,179985.0],["2013-05-09",26.4687,26.5448,26.3927,26.5379,105194.0],["2013-05-10",26.5724,27.0216,26.5724,26.9387,148375.0],["2013-05-13",26.8627,27.07,26.7175,26.7936,234907.0],["2013-05-14",26.7521,26.835,26.6692,26.7728,283917.0],["2013-05-15",26.8074,27.0838,26.6277,26.918,344254.0],["2013-05-16",26.8696,27.1045,26.7659,26.8972,218443.0],["2013-05-17",27.0423,27.2842,26.8212,26.9801,174058.0],["2013-05-20",26.994,27.4224,26.9186,27.4086,163644.0],["2013-05-21",27.2911,27.5296,26.9594,27.305,314079.0],["2013-05-22",27.1806,27.2704,26.7728,26.9525,424981.0],["2013-05-23",26.8488,27.2082,26.5655,27.1806,156139.0],["2013-05-24",27.1667,27.3672,26.7383,27.3395,392836.0],["2013-05-28",27.3672,27.8717,27.2289,27.2981,225605.0],["2013-05-29",27.1391,27.3741,26.7728,27.305,118492.0],["2013-05-30",27.2842,27.533,27.222,27.533,119033.0],["2013-05-31",27.4017,27.6436,27.3188,27.4363,136615.0],["2013-06-03",27.4017,27.5468,26.9041,27.0562,276687.0],["2013-06-04",27.07,27.4916,27.0354,27.2981,182940.0],["2013-06-05",27.1598,27.3293,26.7106,27.1391,164258.0],["2013-06-06",27.1806,27.4294,27.0078,27.3948,249417.0],["2013-06-07",27.4363,27.8095,27.3257,27.7749,278913.0],["2013-06-10",27.7818,28.2241,27.6712,28.155,208565.0],["2013-06-11",27.8302,28.2034,27.6781,27.8855,185069.0],["2013-06-12",28.0928,29.0327,27.5607,27.7956,290379.0],["2013-06-13",27.8993,28.466,27.8164,28.4314,126781.0],["2013-06-14",28.5005,28.8184,28.2725,28.6042,257661.0],["2013-06-17",28.6802,28.8668,28.0444,28.6457,439592.0],["2013-06-18",28.314,28.314,25.8606,27.3741,997855.0],["2013-06-19",27.3741,28.3692,27.3741,27.609,437887.0],["2013-06-20",27.2842,27.6436,27.0976,27.2773,482187.0],["2013-06-21",27.3533,27.6159,26.9249,26.9456,826066.0],["2013-06-24",26.9387,27.3948,26.8212,27.2635,382305.0],["2013-06-25",27.3119,27.5938,27.1667,27.3188,315816.0],["2013-06-26",27.5192,27.5607,27.222,27.4777,160273.0],["2013-06-27",27.6238,27.9854,27.6238,27.8324,166515.0],["2013-06-28",27.7907,28.3123,27.7142,27.8811,524585.0],["2013-07-01",27.9576,28.6392,27.8185,28.3123,321199.0],["2013-07-02",28.2497,28.5974,28.1523,28.4583,181919.0],["2013-07-03",28.6114,28.6739,28.3053,28.66,295562.0],["2013-07-05",28.9312,29.2581,28.6531,29.2581,207221.0],["2013-07-08",29.2094,29.7519,29.0217,29.5363,279166.0],["2013-07-09",29.6128,29.7867,29.3763,29.6406,165177.0],["2013-07-10",29.7102,29.9327,29.5641,29.891,175958.0],["2013-07-11",30.1761,30.5238,30.0092,30.4473,189142.0],["2013-07-12",30.4265,30.6699,30.3222,30.5169,185660.0],["2013-07-15",30.3152,30.6073,30.3152,30.5308,131652.0],["2013-07-16",30.4891,30.6004,30.3639,30.4056,135417.0],["2013-07-17",30.4195,30.7881,29.9744,30.5308,189469.0],["2013-07-18",30.5169,30.9968,30.3152,30.6421,168383.0],["2013-07-19",30.649,30.7116,30.2179,30.2874,145098.0],["2013-07-22",30.2944,30.6699,30.211,30.2735,186747.0],["2013-07-23",30.3709,30.7255,30.1553,30.7116,205208.0],["2013-07-24",30.8229,30.8229,30.3361,30.5795,114389.0],["2013-07-25",30.4335,31.0594,30.4335,30.969,166329.0],["2013-07-26",30.7812,31.042,30.749,30.8925,275362.0],["2013-07-29",30.7881,30.9759,30.7881,30.9411,98059.0],["2013-07-30",31.108,31.4419,30.4891,31.3793,210480.0],["2013-07-31",31.4836,31.8452,31.2958,31.3862,213206.0],["2013-08-01",31.6157,32.4503,31.3862,32.3251,326197.0],["2013-08-02",32.1791,32.193,31.414,31.6644,173647.0],["2013-08-05",31.6992,31.9774,31.4975,31.8105,142195.0],["2013-08-06",31.3654,31.9704,31.3654,31.7409,165184.0],["2013-08-07",31.7687,31.9217,31.3584,31.7479,190467.0],["2013-08-08",31.9009,31.9841,31.4975,31.7618,131760.0],["2013-08-09",31.6575,32.2486,31.4141,31.9009,122097.0],["2013-08-12",31.8383,32.186,31.6157,32.0886,87540.0],["2013-08-13",32.0539,32.346,31.5253,31.9704,118406.0],["2013-08-14",31.8522,32.0365,31.5115,31.9356,93337.0],["2013-08-15",31.6227,31.8035,30.4265,30.5169,201352.0],["2013-08-16",30.5308,31.0733,30.4627,30.7047,124423.0],["2013-08-19",30.6004,30.955,30.3639,30.4334,118601.0],["2013-08-20",30.4752,31.0594,30.4682,30.8577,121924.0],["2013-08-21",30.7186,30.9696,30.2735,30.35,124331.0],["2013-08-22",30.4126,31.2889,30.4126,31.0733,118322.0],["2013-08-23",31.0315,31.1289,30.6143,31.0107,138032.0],["2013-08-26",31.0802,31.4488,30.8786,31.0941,166736.0],["2013-08-27",30.8438,31.1567,30.6699,30.8368,174835.0],["2013-08-28",30.8785,31.0733,30.6351,30.8994,167302.0],["2013-08-29",30.9064,30.955,30.6073,30.802,172041.0],["2013-08-30",30.7464,30.8438,30.357,30.4613,179004.0],["2013-09-03",30.5517,30.9759,30.2179,30.4056,609268.0],["2013-09-04",30.503,30.7464,30.3987,30.6699,235800.0],["2013-09-05",30.7742,30.8215,30.343,30.4195,224552.0],["2013-09-06",30.4543,30.5934,30.0996,30.3917,196601.0],["2013-09-09",30.9829,31.7826,30.8785,31.4419,305099.0],["2013-09-10",31.4906,31.6922,31.4349,31.6436,226475.0],["2013-09-11",31.574,31.7131,31.3445,31.4697,194102.0],["2013-09-12",31.4766,31.8731,31.4766,31.8661,233756.0],["2013-09-13",31.9496,31.9496,31.7062,31.8661,138422.0],["2013-09-16",31.9426,32.1999,31.7409,31.9635,165114.0],["2013-09-17",31.9635,32.2764,31.7966,32.033,213141.0],["2013-09-18",32.0817,32.7702,31.88,32.6241,180720.0],["2013-09-19",32.6102,32.7911,32.2903,32.499,117289.0],["2013-09-20",32.7563,33.104,32.2138,32.2417,345272.0],["2013-09-23",32.2417,32.5755,32.0469,32.5477,143089.0],["2013-09-24",32.5477,33.0067,32.4642,32.8189,222871.0],["2013-09-25",32.7702,33.3127,32.6172,33.0067,155822.0],["2013-09-26",32.9649,33.0762,32.645,32.9997,91676.0],["2013-09-27",32.8319,33.2234,32.0698,33.1745,115792.0],["2013-09-30",33.0277,33.4611,32.776,33.3423,283767.0],["2013-10-01",33.4122,34.0344,33.1255,33.9156,469938.0],["2013-10-02",33.8037,34.2162,33.5311,34.1113,296324.0],["2013-10-03",34.1393,34.2092,33.8387,34.0135,480008.0],["2013-10-04",33.9505,34.1463,33.8107,34.0484,177225.0],["2013-10-07",33.7758,34.1393,33.3633,33.8247,301320.0],["2013-10-08",33.7828,34.0135,33.6849,33.7338,193937.0],["2013-10-09",33.8317,33.8876,33.5162,33.7967,176226.0],["2013-10-10",34.0624,34.6287,34.0624,34.6147,130532.0],["2013-10-11",34.363,34.6427,34.2582,34.5099,261878.0],["2013-10-14",34.1673,34.7546,34.1673,34.5798,192674.0],["2013-10-15",34.6147,34.6287,34.1043,34.1323,129757.0],["2013-10-16",34.2582,34.356,34.0414,34.1603,165371.0],["2013-10-17",34.1463,34.5868,34.1044,34.5798,187761.0],["2013-10-18",34.5798,34.6637,34.1603,34.5518,192315.0],["2013-10-21",34.4819,34.7266,34.3071,34.6008,155485.0],["2013-10-22",34.7476,34.7895,34.5099,34.7266,106337.0],["2013-10-23",34.5518,34.8175,34.405,34.7056,100975.0],["2013-10-24",34.6497,34.8175,34.44,34.6707,101082.0],["2013-10-25",34.5938,35.2999,34.1323,35.0272,117921.0],["2013-10-28",34.9433,35.3488,34.7273,35.2929,212136.0],["2013-10-29",35.1391,35.6844,35.0272,35.6215,136592.0],["2013-10-30",35.5586,35.6215,35.216,35.244,89277.0],["2013-10-31",35.3139,35.5096,35.1391,35.1601,87785.0],["2013-11-01",35.1391,35.5726,34.4616,34.9293,165717.0],["2013-11-04",34.9573,34.9573,34.4539,34.4959,275096.0],["2013-11-05",34.3281,34.7056,34.2582,34.37,271446.0],["2013-11-06",34.5658,34.5833,34.2302,34.363,82276.0],["2013-11-07",34.3141,34.6078,33.3493,34.1253,255324.0],["2013-11-08",34.0834,34.5029,34.0834,34.419,155507.0],["2013-11-11",34.2162,34.5238,34.2162,34.391,181290.0],["2013-11-12",34.2582,34.4609,34.1743,34.377,165714.0],["2013-11-13",34.1743,34.6776,34.1743,34.5728,157888.0],["2013-11-14",34.4679,34.7476,34.4679,34.6567,96137.0],["2013-11-15",34.5728,35.0762,34.3911,35.0762,101822.0],["2013-11-18",35.0063,35.1321,34.9154,35.0133,93893.0],["2013-11-19",34.8385,35.0971,34.6077,34.8385,81557.0],["2013-11-20",34.8385,34.8385,34.419,34.5868,69268.0],["2013-11-21",34.6707,35.3138,34.5938,35.2579,45438.0],["2013-11-22",35.4537,35.6565,35.202,35.6075,51728.0],["2013-11-25",35.4817,35.6565,35.4467,35.6005,55041.0],["2013-11-26",35.4957,35.6565,35.3069,35.4677,94501.0],["2013-11-27",35.4327,35.4817,35.202,35.3069,69092.0],["2013-11-29",35.2999,35.7683,35.223,35.6285,48589.0],["2013-12-02",35.5656,35.999,35.23,35.5586,151593.0],["2013-12-03",35.5796,36.1179,34.9993,35.1041,75287.0],["2013-12-04",34.8874,35.258,34.1883,34.4749,180664.0],["2013-12-05",34.4609,35.1391,34.3281,35.1391,140547.0],["2013-12-06",35.237,35.6285,34.9783,35.2719,97267.0],["2013-12-09",35.3908,35.6285,35.1251,35.3139,85198.0],["2013-12-10",35.4887,36.1459,35.4048,35.7963,102109.0],["2013-12-11",35.7474,36.8101,35.7446,36.4815,256689.0],["2013-12-12",36.3626,36.817,36.2647,36.817,295749.0],["2013-12-13",36.4255,37.0478,36.076,36.2717,375052.0],["2013-12-16",36.2507,36.8101,36.1459,36.6353,198201.0],["2013-12-17",36.5164,37.0478,36.3556,36.7541,173940.0],["2013-12-18",36.6842,37.0408,36.5723,36.845,126128.0],["2013-12-19",36.817,37.0478,36.7471,36.88,133134.0],["2013-12-20",36.9219,37.5162,36.7192,37.5162,270970.0],["2013-12-23",37.4742,38.1384,37.4742,38.1384,152641.0],["2013-12-24",38.1944,38.53,37.7609,38.523,60584.0],["2013-12-26",38.6564,38.832,38.2912,38.7266,105292.0],["2013-12-27",38.6775,39.443,38.4808,38.5089,118753.0],["2013-12-30",38.4176,38.7688,38.4176,38.7688,162577.0],["2013-12-31",38.7337,38.8741,38.1929,38.7688,109329.0],["2014-01-02",38.523,38.6634,37.5397,37.7574,222134.0],["2014-01-03",37.7223,37.8557,37.4624,37.617,174329.0],["2014-01-06",37.6029,37.8979,37.1464,37.2096,213450.0],["2014-01-07",37.3009,37.8557,37.2658,37.7364,224698.0],["2014-01-08",37.624,37.8628,37.4379,37.6591,156694.0],["2014-01-09",37.5889,37.6872,37.3079,37.4765,164062.0],["2014-01-10",37.5046,37.6731,37.1113,37.5748,279742.0],["2014-01-13",37.4976,39.6326,37.4976,38.4597,559034.0],["2014-01-14",38.6143,39.3552,38.4878,39.1761,409189.0],["2014-01-15",39.1691,39.6397,38.6072,39.5273,420363.0],["2014-01-16",39.3447,39.8574,39.2042,39.8574,278181.0],["2014-01-17",39.9066,39.9487,39.2323,39.2323,1421265.0],["2014-01-21",39.2674,39.4571,37.6942,37.8768,295849.0],["2014-01-22",38.0524,38.228,37.6622,38.1016,162567.0],["2014-01-23",37.7996,37.8628,37.0551,37.2728,284884.0],["2014-01-24",37.0481,37.3079,36.6407,36.8374,279147.0],["2014-01-27",36.8655,37.343,36.7671,37.1043,191306.0],["2014-01-28",37.2096,37.8487,36.732,37.7996,199958.0],["2014-01-29",37.5327,37.6942,37.1007,37.4344,183637.0],["2014-01-30",37.6099,38.2771,37.5327,38.249,183091.0],["2014-01-31",38.1999,38.1999,37.3641,38.0243,243224.0],["2014-02-03",37.8628,38.1999,35.9524,36.2615,505945.0],["2014-02-04",36.3598,37.0972,36.3036,37.013,265618.0],["2014-02-05",37.0059,37.3992,36.5635,37.2939,125335.0],["2014-02-06",37.4414,38.1437,37.1604,38.0875,201516.0],["2014-02-07",38.1577,38.5721,38.1507,38.537,114168.0],["2014-02-10",38.4457,38.6073,38.2315,38.5089,100222.0],["2014-02-11",38.6143,39.4852,38.056,39.1129,183614.0],["2014-02-12",39.1129,39.5484,38.5581,39.0708,230022.0],["2014-02-13",38.7688,39.2393,38.544,39.2183,121159.0],["2014-02-14",39.0497,39.429,39.0497,39.2534,93742.0],["2014-02-18",39.1621,39.5694,38.8741,39.4009,108204.0],["2014-02-19",39.2674,39.7872,39.1038,39.3096,124795.0],["2014-02-20",39.2955,40.2086,39.2885,39.6397,280293.0],["2014-02-21",39.7591,40.1945,39.6678,39.8223,126464.0],["2014-02-24",39.7801,40.4045,39.7801,39.9206,99653.0],["2014-02-25",40.0189,40.2437,39.8644,40.1243,271923.0],["2014-02-26",40.2999,40.5035,40.1032,40.2015,129034.0],["2014-02-27",40.0962,40.4473,39.8026,39.9979,180296.0],["2014-02-28",40.0892,40.8617,40.0892,40.7564,200234.0],["2014-03-03",40.6932,40.6932,39.8504,40.0892,165730.0],["2014-03-04",40.3842,40.644,39.9908,40.1383,306930.0],["2014-03-05",40.1383,40.2647,40.0119,40.1243,393187.0],["2014-03-06",40.1032,40.4544,40.0751,40.2437,271238.0],["2014-03-07",40.2226,40.4895,40.1348,40.328,118569.0],["2014-03-10",40.2086,40.5387,40.0986,40.3701,193912.0],["2014-03-11",40.7353,40.932,40.2086,40.4755,316799.0],["2014-03-12",40.1454,41.2129,40.1454,41.1708,422879.0],["2014-03-13",41.1637,41.4306,40.4832,40.5667,248063.0],["2014-03-14",40.3701,41.0865,39.6818,39.9838,252211.0],["2014-03-17",40.2086,40.4474,39.8223,40.033,181193.0],["2014-03-18",40.0189,40.4333,39.8714,40.1734,157293.0],["2014-03-19",40.0611,40.3982,39.9417,40.0821,115390.0],["2014-03-20",40.047,40.3069,39.6046,39.7731,146862.0],["2014-03-21",39.9213,40.2175,39.7731,40.0271,438354.0],["2014-03-24",40.1823,40.2034,39.4063,39.5121,126702.0],["2014-03-25",39.6602,39.7802,39.2017,39.7026,221734.0],["2014-03-26",39.7943,39.9283,39.4133,39.6602,204209.0],["2014-03-27",39.6673,39.9213,39.4839,39.8578,173753.0],["2014-03-28",39.8648,40.5985,39.8648,40.2458,152714.0],["2014-03-31",40.2458,40.9301,40.2387,40.662,226760.0],["2014-04-01",40.4644,41.1981,40.4503,41.1205,265644.0],["2014-04-02",41.2475,41.6214,40.9442,41.5015,202615.0],["2014-04-03",41.6214,41.6214,40.8807,40.9512,128090.0],["2014-04-04",41.2616,41.5226,40.3234,40.5703,192701.0],["2014-04-07",40.401,40.8454,39.7997,40.6126,269620.0],["2014-04-08",40.5138,40.9159,40.3763,40.8031,176504.0],["2014-04-09",40.1047,40.3869,39.5403,39.8648,283071.0],["2014-04-10",39.893,39.9989,39.3146,39.4133,213573.0],["2014-04-11",39.0959,39.6532,37.939,38.0166,269844.0],["2014-04-14",38.3763,39.3216,38.2282,38.6656,328639.0],["2014-04-15",38.729,39.2722,38.5739,39.1594,296279.0],["2014-04-16",39.4204,40.4151,39.4204,39.9001,306207.0],["2014-04-17",39.9565,39.9847,39.3357,39.7167,878395.0],["2014-04-21",39.7731,39.9706,38.9619,39.9072,135390.0],["2014-04-22",39.9071,40.6267,39.9071,40.401,187806.0],["2014-04-23",40.4644,40.7607,40.3516,40.535,124419.0],["2014-04-24",40.6267,40.8948,40.2669,40.4786,130169.0],["2014-04-25",40.4292,40.4786,40.1611,40.2175,68701.0],["2014-04-28",40.1258,40.7114,39.7479,40.1752,117571.0],["2014-04-29",40.3163,40.8595,40.1682,40.6549,140312.0],["2014-04-30",40.6549,40.7607,40.0186,40.535,163053.0],["2014-05-01",40.4362,40.796,40.08,40.3022,107261.0],["2014-05-02",40.2599,40.5421,39.9706,40.0835,82216.0],["2014-05-05",39.886,40.2669,39.7096,40.1047,99177.0],["2014-05-06",39.9424,40.1399,39.5262,39.5826,162013.0],["2014-05-07",39.7308,39.893,39.0465,39.1594,177947.0],["2014-05-08",39.0324,39.8084,38.9125,39.1382,141291.0],["2014-05-09",39.0183,39.7167,38.8631,39.6461,82085.0],["2014-05-12",39.886,40.1964,39.5544,40.0624,166585.0],["2014-05-13",39.9848,40.0694,39.7731,39.7943,88853.0],["2014-05-14",39.6814,39.7943,38.7079,38.8067,141647.0],["2014-05-15",38.6797,38.8737,38.0307,38.5386,113770.0],["2014-05-16",38.4821,38.8278,38.1788,38.6444,116269.0],["2014-05-19",38.6585,39.0253,38.6585,38.7291,157616.0],["2014-05-20",38.7291,38.7608,38.2282,38.461,202175.0],["2014-05-21",38.4821,38.789,38.4751,38.6091,126051.0],["2014-05-22",38.6091,38.8772,38.4539,38.5598,96120.0],["2014-05-23",38.5245,38.8419,37.9672,38.6444,132604.0],["2014-05-27",38.6162,38.8067,38.5823,38.6797,125523.0],["2014-05-28",38.6585,38.9266,38.6585,38.7643,174789.0],["2014-05-29",38.8631,38.9336,38.6585,38.7996,121093.0],["2014-05-30",38.8419,38.8419,38.6373,38.6444,113126.0],["2014-06-02",38.7573,39.0888,38.5245,39.0112,230699.0],["2014-06-03",38.9971,39.1523,38.9266,39.0394,298543.0],["2014-06-04",38.9477,39.1523,38.6373,39.0394,181084.0],["2014-06-05",39.0959,39.3992,38.8349,39.2229,251669.0],["2014-06-06",39.3075,39.6391,39.3075,39.5403,115994.0],["2014-06-09",39.5756,40.401,39.5756,40.0906,154714.0],["2014-06-10",40.1329,40.3163,39.8154,40.281,230275.0],["2014-06-11",40.2246,40.7607,40.1611,40.6197,234575.0],["2014-06-12",40.5491,40.7904,40.3868,40.6055,100459.0],["2014-06-13",40.6549,40.6549,39.9565,40.0976,116966.0],["2014-06-16",39.9636,40.1047,39.8789,40.0412,102517.0],["2014-06-17",39.9283,42.4891,39.8295,42.3974,498199.0],["2014-06-18",42.2916,42.9124,42.1223,42.8418,250282.0],["2014-06-19",42.6796,42.7113,42.1152,42.4961,214118.0],["2014-06-20",42.4115,42.4115,41.6425,41.8119,463108.0],["2014-06-23",41.9318,42.0715,41.7907,41.96,274730.0],["2014-06-24",41.9741,42.3339,41.8119,42.1152,227729.0],["2014-06-25",41.9812,42.5878,41.8895,42.475,290167.0],["2014-06-26",42.5455,42.6372,42.1999,42.475,168438.0],["2014-06-27",42.3686,42.7869,42.3686,42.5246,320547.0],["2014-06-30",42.4892,43.0563,42.3049,42.9499,206337.0],["2014-07-01",43.0137,43.2405,42.9216,42.9995,345260.0],["2014-07-02",42.9499,43.595,42.9499,43.3114,289037.0],["2014-07-03",43.3185,44.0628,43.3185,43.9849,149606.0],["2014-07-07",43.7013,44.1408,43.1838,43.4745,246604.0],["2014-07-08",43.3114,43.5808,42.9003,43.2547,245554.0],["2014-07-09",43.2264,43.8005,43.1909,43.6942,229527.0],["2014-07-10",43.1271,43.5312,43.1271,43.3398,378191.0],["2014-07-11",43.4249,43.6162,43.0279,43.113,149155.0],["2014-07-14",43.2476,43.914,43.2405,43.8927,168315.0],["2014-07-15",43.9494,44.1266,43.7226,43.8714,237217.0],["2014-07-16",43.9069,44.155,43.0846,43.1697,252034.0],["2014-07-17",43.0988,43.3781,42.4183,42.5742,165060.0],["2014-07-18",42.6026,43.9211,42.6026,43.6446,555135.0],["2014-07-21",43.4107,43.6304,43.1838,43.2405,151046.0],["2014-07-22",43.5879,43.7935,43.2831,43.3965,184972.0],["2014-07-23",43.3965,43.6942,43.2264,43.2973,171323.0],["2014-07-24",43.2831,43.6588,43.1484,43.3256,189149.0],["2014-07-25",43.0137,43.5454,42.9003,42.9357,150426.0],["2014-07-28",42.9641,43.2831,42.5884,42.6168,181448.0],["2014-07-29",42.6735,43.1342,42.6522,42.7089,166233.0],["2014-07-30",42.9216,43.1838,42.6735,43.035,67806.0],["2014-07-31",42.7443,43.1838,42.4289,42.5955,177133.0],["2014-08-01",42.5175,42.8293,41.6031,42.156,192959.0],["2014-08-04",42.4183,42.7089,41.8866,42.5742,123849.0],["2014-08-05",42.4112,42.7018,42.2765,42.3474,94595.0],["2014-08-06",42.1206,42.5175,41.8795,42.1489,46916.0],["2014-08-07",42.2056,42.4112,41.674,41.7803,134370.0],["2014-08-08",41.7023,42.1702,41.6102,42.1064,97513.0],["2014-08-11",42.3119,42.6522,41.9029,42.0568,127778.0],["2014-08-12",42.0,42.3864,41.5535,41.7803,164301.0],["2014-08-13",41.8654,42.5104,41.8654,42.1843,114845.0],["2014-08-14",41.6811,42.4892,41.6811,42.1418,127944.0],["2014-08-15",42.3545,42.3899,41.6811,42.0213,86367.0],["2014-08-18",42.319,42.5955,42.0213,42.2481,143978.0],["2014-08-19",42.2694,42.801,42.2127,42.4962,83381.0],["2014-08-20",42.3403,42.7373,41.9362,42.2694,47300.0],["2014-08-21",42.2056,42.5955,41.8512,42.3828,74217.0],["2014-08-22",42.4608,42.5104,42.0993,42.1347,52459.0],["2014-08-25",42.1843,42.5175,42.0603,42.1985,155576.0],["2014-08-26",42.1347,42.3403,41.6243,41.8795,166894.0],["2014-08-27",41.7803,42.3403,41.7732,42.1702,107265.0],["2014-08-28",42.1489,42.5246,41.7448,42.1631,185904.0],["2014-08-29",42.1631,42.6026,42.078,42.4962,136518.0],["2014-09-02",42.5742,43.1697,42.5175,42.8294,182442.0],["2014-09-03",42.8578,43.2264,42.4253,42.5884,93597.0],["2014-09-04",42.56,42.7656,42.2411,42.3899,78034.0],["2014-09-05",42.3119,42.6232,42.1808,42.4254,71405.0],["2014-09-08",42.4821,42.5317,42.0142,42.3119,138399.0],["2014-09-09",42.5246,42.5246,40.0011,40.9084,296223.0],["2014-09-10",40.8091,41.036,40.0294,40.8091,137460.0],["2014-09-11",40.639,41.1423,40.6107,41.0502,153326.0],["2014-09-12",41.0431,41.1919,40.7241,40.9084,112589.0],["2014-09-15",40.9226,41.5535,40.9226,41.0573,114309.0],["2014-09-16",40.9013,41.4188,40.7808,40.9084,183956.0],["2014-09-17",40.8446,41.0856,40.6036,40.7666,158137.0],["2014-09-18",40.9226,41.2699,40.717,40.9084,174719.0],["2014-09-19",40.8871,41.036,40.7028,40.7383,260582.0],["2014-09-22",40.6319,40.8304,40.1854,40.7524,162357.0],["2014-09-23",40.6319,40.9367,40.5469,40.7595,201631.0],["2014-09-24",40.8659,41.114,40.639,41.0005,153753.0],["2014-09-25",40.9864,41.0147,40.6532,40.7241,152908.0],["2014-09-26",40.6887,40.9013,40.4476,40.7666,156884.0],["2014-09-29",40.4531,40.8236,40.0827,40.218,202053.0],["2014-09-30",40.1183,40.3748,39.7692,39.9758,252446.0],["2014-10-01",40.0043,40.1397,39.1066,39.47,281513.0],["2014-10-02",39.2562,39.5982,39.128,39.4984,285338.0],["2014-10-03",39.7407,40.1397,39.3916,40.0684,443190.0],["2014-10-06",40.104,40.2109,39.3845,39.4058,127147.0],["2014-10-07",39.2206,39.3132,38.6364,38.672,142222.0],["2014-10-08",38.7361,38.9,38.3443,38.786,191369.0],["2014-10-09",38.5509,38.5509,37.9453,37.9809,180470.0],["2014-10-10",37.9809,38.5082,37.3967,37.4395,187086.0],["2014-10-13",37.2542,37.5321,36.5774,36.6558,172545.0],["2014-10-14",36.9265,37.1046,36.2069,36.8339,198524.0],["2014-10-15",36.271,37.7814,36.271,37.3967,290734.0],["2014-10-16",38.0308,38.0308,36.5774,37.7886,182936.0],["2014-10-17",38.5153,39.1173,38.0451,38.672,219790.0],["2014-10-20",38.4868,38.9997,38.4868,38.8288,111741.0],["2014-10-21",39.1422,39.8974,39.1422,39.7906,78713.0],["2014-10-22",39.8404,39.8974,39.2135,39.2705,69502.0],["2014-10-23",39.8262,39.9758,39.6124,39.6766,73494.0],["2014-10-24",39.8974,40.104,39.5911,39.7407,58145.0],["2014-10-27",39.6766,40.0328,39.2776,40.0114,124156.0],["2014-10-28",40.0185,40.6811,40.0185,40.6526,119376.0],["2014-10-29",40.788,40.8272,40.2893,40.6669,95826.0],["2014-10-30",40.4603,41.073,40.1468,41.0516,92979.0],["2014-10-31",41.7498,41.9992,40.8806,41.6002,382684.0],["2014-11-03",41.5859,42.1488,41.415,41.6002,227753.0],["2014-11-04",41.7498,42.5513,41.3437,41.7142,217423.0],["2014-11-05",42.1987,42.4836,41.9065,42.0918,238102.0],["2014-11-06",42.049,42.5264,41.8139,42.2913,182892.0],["2014-11-07",42.3839,42.6974,42.1203,42.5193,297701.0],["2014-11-10",42.4409,42.8185,42.22,42.5335,186415.0],["2014-11-11",42.4266,42.6687,41.6857,42.0134,322623.0],["2014-11-12",41.8424,42.3981,41.7213,42.2841,212543.0],["2014-11-13",42.5335,42.5335,41.8638,41.9778,215709.0],["2014-11-14",42.049,42.5264,41.8424,42.1132,187187.0],["2014-11-17",42.1203,42.5264,41.7926,41.9493,224098.0],["2014-11-18",41.7641,42.3554,41.5076,41.8852,135252.0],["2014-11-19",41.7498,41.9137,41.4648,41.5574,153487.0],["2014-11-20",41.3437,42.0419,41.3437,41.8852,83796.0],["2014-11-21",42.3625,42.4266,41.8068,41.9279,80246.0],["2014-11-24",41.6786,42.3482,41.6786,42.0277,112175.0],["2014-11-25",42.334,42.3696,41.8496,42.106,139030.0],["2014-11-26",42.0205,42.505,41.9707,42.4338,62070.0],["2014-11-28",42.5335,42.7116,42.391,42.5478,45621.0],["2014-12-01",42.277,42.5478,41.9564,42.2485,117655.0],["2014-12-02",42.2485,42.3055,41.8994,42.0562,241279.0],["2014-12-03",42.0348,42.5264,42.0134,42.0633,192410.0],["2014-12-04",41.8567,42.3126,41.6073,41.9279,225062.0],["2014-12-05",41.9564,42.3483,41.6714,41.9208,160034.0],["2014-12-08",41.6999,42.2129,41.5746,41.8923,200991.0],["2014-12-09",42.2841,42.3732,41.1228,42.0846,156786.0],["2014-12-10",41.7071,42.3126,40.6099,40.6455,155249.0],["2014-12-11",40.9875,41.3366,40.6526,40.8806,107018.0],["2014-12-12",40.7025,41.1585,40.6526,40.7524,180382.0],["2014-12-15",41.016,41.3793,40.617,40.8806,163905.0],["2014-12-16",40.617,41.4257,40.617,41.0944,188776.0],["2014-12-17",41.2938,42.5121,41.0943,42.0348,175496.0],["2014-12-18",42.391,42.847,42.22,42.4409,156154.0],["2014-12-19",42.4979,42.4979,42.0205,42.2557,367772.0],["2014-12-22",42.1844,42.6047,42.163,42.3839,90454.0],["2014-12-23",42.6546,42.7045,42.2201,42.5478,107586.0],["2014-12-24",42.5191,42.8699,42.1898,42.5621,50891.0],["2014-12-26",42.784,42.9129,42.5692,42.7769,66653.0],["2014-12-29",42.8556,43.636,42.8556,43.4641,149175.0],["2014-12-30",43.3066,43.457,42.9702,43.3066,85823.0],["2014-12-31",43.235,43.414,42.3473,42.4117,120909.0],["2015-01-02",42.7053,43.0417,41.6775,42.1755,121624.0],["2015-01-05",41.796,42.1683,40.894,41.2376,192637.0],["2015-01-06",41.1589,41.166,40.1709,40.4358,284784.0],["2015-01-07",40.808,41.0228,40.715,40.9441,163943.0],["2015-01-08",41.3665,41.7459,41.0801,41.1946,233699.0],["2015-01-09",41.2734,41.524,41.1231,41.2448,105336.0],["2015-01-12",41.4309,41.5598,40.9512,41.4452,115138.0],["2015-01-13",41.6815,42.5692,41.388,41.8748,187117.0],["2015-01-14",41.5598,42.2614,41.345,41.703,127766.0],["2015-01-15",41.7316,41.8819,41.4237,41.5741,137320.0],["2015-01-16",41.5812,42.469,41.5812,42.333,106341.0],["2015-01-20",42.2399,42.3258,41.4094,41.9249,152946.0],["2015-01-21",41.9535,42.5191,41.7602,42.1826,83964.0],["2015-01-22",42.5048,43.5644,42.2041,43.4785,150927.0],["2015-01-23",43.5429,44.0083,43.3639,43.8364,337897.0],["2015-01-26",43.6861,45.075,43.6002,44.9962,262304.0],["2015-01-27",44.6812,44.8029,44.0727,44.5309,232298.0],["2015-01-28",44.6454,44.6838,44.1443,44.3161,168402.0],["2015-01-29",44.2445,44.6741,43.9081,44.581,127972.0],["2015-01-30",44.2732,44.6669,44.0942,44.3591,493638.0],["2015-02-02",44.2517,44.5309,43.8221,44.5023,209105.0],["2015-02-03",44.5309,45.0965,43.6646,44.8101,176183.0],["2015-02-04",44.4808,45.0459,44.3304,44.7313,134370.0],["2015-02-05",44.8244,45.0463,44.5953,44.6884,94033.0],["2015-02-06",44.6526,44.9604,44.0226,44.2588,136341.0],["2015-02-09",44.3018,44.4593,43.8722,43.9223,167394.0],["2015-02-10",43.9796,44.13,43.7004,44.0154,137641.0],["2015-02-11",43.8722,44.0942,43.6653,43.8651,143036.0],["2015-02-12",43.3568,44.2803,43.3568,44.2588,205816.0],["2015-02-13",44.3376,44.7385,44.2517,44.6311,106402.0],["2015-02-17",44.6884,45.143,44.5595,45.0535,132894.0],["2015-02-18",45.0822,45.9699,45.0822,45.8554,172638.0],["2015-02-19",45.6907,46.02,45.569,45.8911,97449.0],["2015-02-20",45.9771,46.3708,45.4616,46.2921,115838.0],["2015-02-23",46.3422,46.65,46.0343,46.5283,69713.0],["2015-02-24",46.3279,46.872,46.3279,46.6644,264849.0],["2015-02-25",46.4997,46.8935,46.1918,46.4782,184253.0],["2015-02-26",46.4997,46.7145,46.3279,46.6858,211566.0],["2015-02-27",46.7145,46.7145,46.199,46.2921,80965.0],["2015-03-02",46.7145,46.7145,45.9663,46.1561,166258.0],["2015-03-03",45.884,46.1489,45.6434,45.7838,148577.0],["2015-03-04",45.5475,45.8267,45.4151,45.612,125438.0],["2015-03-05",45.8196,45.8625,45.0893,45.1752,234180.0],["2015-03-06",44.9533,45.4473,44.7671,45.0893,109697.0],["2015-03-09",45.254,45.6405,45.0177,45.1108,180374.0],["2015-03-10",45.1824,45.1824,43.8006,43.8078,286226.0],["2015-03-11",43.7792,44.0655,43.4355,43.7577,413121.0],["2015-03-12",43.6718,43.8651,43.1993,43.278,380357.0],["2015-03-13",43.1993,43.4248,43.0131,43.0203,242904.0],["2015-03-16",43.2422,43.4634,43.1348,43.4284,425958.0],["2015-03-17",43.3711,43.772,42.92,43.4498,246903.0],["2015-03-18",43.4785,43.7398,43.2422,43.5286,305571.0],["2015-03-19",43.4928,43.7147,43.2601,43.5501,256373.0],["2015-03-20",43.457,44.1228,43.457,43.9438,430922.0],["2015-03-23",44.0942,44.5309,43.7362,44.1371,214457.0],["2015-03-24",44.0011,44.5953,44.0011,44.3734,132797.0],["2015-03-25",44.5595,44.5595,43.321,43.4069,161800.0],["2015-03-26",43.3997,43.7004,43.0274,43.4284,140989.0],["2015-03-27",43.2708,44.3161,43.2637,44.0655,139804.0],["2015-03-30",44.6526,44.7313,43.8579,43.9868,103956.0],["2015-03-31",43.9367,44.0648,43.661,43.772,141220.0],["2015-04-01",43.8293,44.1156,43.3066,43.772,138872.0],["2015-04-02",43.9152,44.0655,43.3639,43.5572,170713.0],["2015-04-06",43.4999,43.7648,43.0489,43.6145,407159.0],["2015-04-07",43.772,43.8579,43.5071,43.5787,180854.0],["2015-04-08",43.5429,43.7362,43.2422,43.3854,133326.0],["2015-04-09",43.4713,43.6073,43.1491,43.5715,174777.0],["2015-04-10",43.5357,43.6861,43.321,43.5286,101772.0],["2015-04-13",43.3782,43.7434,42.9916,43.1348,199799.0],["2015-04-14",43.2427,43.5305,42.8471,43.2283,151593.0],["2015-04-15",43.66,43.6701,42.7679,42.7823,170443.0],["2015-04-16",42.8327,43.3506,41.9334,42.027,195334.0],["2015-04-17",41.8255,41.9946,41.0054,41.4586,178413.0],["2015-04-20",41.8471,41.9694,41.4363,41.9118,84672.0],["2015-04-21",42.2212,42.4586,41.9119,42.2716,69472.0],["2015-04-22",42.178,42.3866,41.9694,42.2572,61432.0],["2015-04-23",42.0629,42.9838,42.0054,42.8759,97960.0],["2015-04-24",42.9837,43.3003,42.5593,42.7751,111545.0],["2015-04-27",42.9118,43.1924,42.3939,42.4802,88332.0],["2015-04-28",42.4442,42.4442,41.6601,41.7536,154183.0],["2015-04-29",41.7176,41.7248,41.2068,41.2932,85047.0],["2015-04-30",40.581,41.2932,40.581,40.9191,515339.0],["2015-05-01",40.8975,41.7356,40.8256,41.5234,208454.0],["2015-05-04",41.6816,41.7967,41.4658,41.6457,103650.0],["2015-05-05",41.3435,41.6457,41.063,41.3291,143595.0],["2015-05-06",41.5018,41.5018,41.0846,41.214,143548.0],["2015-05-07",41.1853,41.3579,41.0989,41.3291,86318.0],["2015-05-08",41.3651,41.4658,41.1853,41.2644,189965.0],["2015-05-11",41.2068,41.6744,41.1853,41.4802,153476.0],["2015-05-12",41.3651,41.3651,40.7536,41.0989,115111.0],["2015-05-13",41.2212,41.2212,40.8975,41.0054,120428.0],["2015-05-14",41.063,41.2644,40.8436,41.1853,154677.0],["2015-05-15",41.2644,41.4299,41.0342,41.3867,176746.0],["2015-05-18",41.286,41.991,41.2148,41.7248,172808.0],["2015-05-19",41.473,41.9622,41.473,41.9334,110625.0],["2015-05-20",41.9334,42.0269,41.7248,41.8543,83591.0],["2015-05-21",41.6097,42.3723,41.6097,42.1996,103248.0],["2015-05-22",42.027,42.3219,41.6888,42.1061,74521.0],["2015-05-26",42.1421,42.3507,41.2644,41.6529,83371.0],["2015-05-27",41.0774,42.2788,41.0774,41.9766,265372.0],["2015-05-28",42.1852,42.2787,41.6313,41.8471,287262.0],["2015-05-29",41.7536,42.0845,41.5018,41.7392,168065.0],["2015-06-01",41.5234,42.0413,41.3076,41.7967,197598.0],["2015-06-02",41.6025,42.027,41.6025,41.8399,143770.0],["2015-06-03",41.7464,42.5557,41.7464,42.027,279857.0],["2015-06-04",42.0413,42.2931,41.5953,41.7032,192729.0],["2015-06-05",41.6529,41.732,41.3076,41.6025,134717.0],["2015-06-08",41.4802,41.9334,41.4802,41.6097,290904.0],["2015-06-09",41.5234,41.8111,41.3651,41.4946,161029.0],["2015-06-10",41.5881,41.8183,41.4227,41.7248,268490.0],["2015-06-11",41.5521,41.9982,41.3867,41.5737,276661.0],["2015-06-12",41.509,41.6169,41.437,41.5306,111488.0],["2015-06-15",41.2932,41.8615,40.9766,41.4802,176005.0],["2015-06-16",41.696,41.8614,41.186,41.5953,262164.0],["2015-06-17",41.7536,42.1493,41.0342,41.3435,605200.0],["2015-06-18",41.214,41.588,39.4803,40.6601,882881.0],["2015-06-19",40.9335,41.0594,40.2429,40.4227,725025.0],["2015-06-22",41.3075,41.4586,40.768,40.8975,227468.0],["2015-06-23",41.0558,41.286,40.2788,40.545,243841.0],["2015-06-24",40.5306,40.8292,40.2321,40.2788,190127.0],["2015-06-25",40.9838,40.9838,39.8544,39.876,152034.0],["2015-06-26",40.0558,40.1853,39.6026,39.7033,305028.0],["2015-06-29",39.7105,39.7105,39.2429,39.2717,204070.0],["2015-06-30",39.3652,39.6098,38.8185,39.1134,353353.0],["2015-07-01",39.1134,39.8976,38.9264,39.7249,226264.0],["2015-07-02",40.1083,40.318,39.6598,39.8189,166942.0],["2015-07-06",39.6743,40.1661,39.3741,39.9998,418956.0],["2015-07-07",39.9347,40.2746,39.6019,40.1951,218893.0],["2015-07-08",39.7972,40.3614,39.6092,39.7466,301230.0],["2015-07-09",39.8117,39.9961,39.4139,39.4645,111534.0],["2015-07-10",39.9491,40.0359,39.5079,39.5585,150884.0],["2015-07-13",39.7683,40.0287,39.4826,39.8551,142213.0],["2015-07-14",39.8551,39.9564,39.6526,39.79,129955.0],["2015-07-15",39.79,39.8479,39.3632,39.4428,136014.0],["2015-07-16",39.5007,39.8768,39.3343,39.4573,197027.0],["2015-07-17",39.5368,39.5368,38.6978,38.7195,172051.0],["2015-07-20",38.8641,39.4645,38.7556,38.8931,170462.0],["2015-07-21",38.7195,39.3415,38.3795,38.4591,165254.0],["2015-07-22",38.394,38.9148,38.3723,38.6544,165574.0],["2015-07-23",38.7918,39.045,37.9889,38.1698,140022.0],["2015-07-24",38.2276,38.5459,37.8623,37.9672,126821.0],["2015-07-27",37.7575,38.0106,37.2656,37.3813,139751.0],["2015-07-28",37.4609,38.1552,37.1716,37.8587,187751.0],["2015-07-29",37.8515,38.5242,37.8515,38.3433,124191.0],["2015-07-30",38.2927,38.5097,37.5983,38.3506,173824.0],["2015-07-31",38.5459,38.7339,38.1698,38.3433,409351.0],["2015-08-03",38.4446,38.4663,37.8949,38.0974,116566.0],["2015-08-04",38.1625,38.6254,37.8226,38.2276,97737.0],["2015-08-05",38.4012,38.517,37.7647,37.8081,179587.0],["2015-08-06",37.9383,37.9383,36.7882,37.4103,129799.0],["2015-08-07",37.4464,37.526,37.1137,37.2511,121091.0],["2015-08-10",37.4681,37.6851,37.3379,37.4898,174025.0],["2015-08-11",37.3307,37.4753,36.8895,36.9618,73404.0],["2015-08-12",36.7954,37.6055,36.271,37.4753,209918.0],["2015-08-13",37.5115,37.7647,37.3018,37.6128,100659.0],["2015-08-14",37.5188,38.1408,37.3307,38.0396,104229.0],["2015-08-17",37.1499,38.5024,37.1499,38.4663,219092.0],["2015-08-18",38.6689,38.7123,37.8226,38.177,122555.0],["2015-08-19",37.7213,38.3144,37.5622,38.2059,139823.0],["2015-08-20",37.9889,38.1481,37.1499,37.215,156144.0],["2015-08-21",37.0631,37.4175,36.3615,36.4266,163619.0],["2015-08-24",34.9727,36.7665,34.9727,35.2331,294653.0],["2015-08-25",35.7177,36.1047,34.8425,34.951,247444.0],["2015-08-26",35.3922,36.0432,35.0161,35.9202,163856.0],["2015-08-27",36.0866,37.3307,36.0866,37.2873,154252.0],["2015-08-28",37.1354,38.0396,36.9835,37.649,163551.0],["2015-08-31",37.4609,37.5332,36.9256,37.2945,202642.0],["2015-09-01",36.7376,36.9473,36.2602,36.2963,220879.0],["2015-09-02",36.5133,36.969,36.1878,36.5712,166599.0],["2015-09-03",36.6725,37.2945,36.6725,36.9763,137222.0],["2015-09-04",36.658,37.0703,36.5784,36.8461,142704.0],["2015-09-08",37.2945,38.0034,37.2945,37.9528,168711.0],["2015-09-09",38.8641,38.8641,35.9347,36.13,280988.0],["2015-09-10",36.1155,36.1155,35.1318,35.6164,225815.0],["2015-09-11",35.5947,35.6526,34.8208,35.3705,224826.0],["2015-09-14",35.3054,35.696,35.1173,35.6454,174289.0],["2015-09-15",35.7321,36.3614,35.5875,36.2312,124561.0],["2015-09-16",36.3253,37.5043,36.0142,37.3307,151343.0],["2015-09-17",37.4464,37.4464,36.9907,37.0414,157410.0],["2015-09-18",36.4772,36.9763,36.3578,36.6652,585786.0],["2015-09-21",36.8895,37.309,36.4121,36.4555,146367.0],["2015-09-22",35.9709,36.613,35.9709,36.318,147073.0],["2015-09-23",36.318,36.5857,35.9781,36.3542,141402.0],["2015-09-24",36.0793,36.5061,35.8407,36.3904,157778.0],["2015-09-25",36.6942,36.7448,35.9708,36.224,136544.0],["2015-09-28",36.2457,36.2457,35.3922,35.5513,161395.0],["2015-09-29",35.5441,35.7611,35.2765,35.573,185176.0],["2015-09-30",35.8334,36.3542,35.5152,36.1879,232353.0],["2015-10-01",36.347,36.5712,34.9076,35.0161,266056.0],["2015-10-02",34.7701,34.9944,34.6038,34.8352,454601.0],["2015-10-05",34.7918,35.2909,34.7918,35.1246,375372.0],["2015-10-06",35.168,35.2974,35.0305,35.1029,255149.0],["2015-10-07",35.4067,35.8768,35.1463,35.6454,307650.0],["2015-10-08",35.9219,37.4647,35.8637,37.4283,200743.0],["2015-10-09",37.5302,37.5812,36.8753,37.3847,227637.0],["2015-10-12",37.3265,37.5885,37.079,37.3847,122029.0],["2015-10-13",37.2318,37.6176,36.9189,37.4647,185858.0],["2015-10-14",37.4648,37.9305,36.8753,36.9699,234571.0],["2015-10-15",37.0354,37.2246,36.7879,37.0499,175052.0],["2015-10-16",36.9553,37.4211,36.8243,37.0208,161787.0],["2015-10-19",36.8461,37.5375,36.8461,37.5157,135932.0],["2015-10-20",37.3774,37.5738,37.3774,37.4793,144504.0],["2015-10-21",37.3992,37.472,36.3149,36.4677,224206.0],["2015-10-22",36.4677,37.2391,36.4095,37.1227,239856.0],["2015-10-23",37.1154,37.7194,36.8825,37.6758,254074.0],["2015-10-26",37.4793,37.8286,37.21,37.261,165912.0],["2015-10-27",37.261,37.5957,36.6278,36.9626,221480.0],["2015-10-28",36.9262,37.8723,36.8971,37.8723,246112.0],["2015-10-29",37.8068,38.0979,37.13,38.0688,277230.0],["2015-10-30",38.0178,38.4618,37.7486,38.0833,580707.0],["2015-11-02",38.1415,39.5388,38.0833,39.5097,169778.0],["2015-11-03",39.437,39.437,38.8475,39.0076,153249.0],["2015-11-04",39.1095,39.2696,38.4399,38.4982,162502.0],["2015-11-05",38.7238,38.7238,38.1124,38.5855,140375.0],["2015-11-06",38.6291,38.6291,38.076,38.6073,140983.0],["2015-11-09",38.127,38.8183,37.8723,38.0469,171127.0],["2015-11-10",37.9887,38.1925,37.8213,38.1779,155617.0],["2015-11-11",38.3599,38.3817,37.9087,38.127,167434.0],["2015-11-12",37.8068,37.9014,37.3337,37.3701,136267.0],["2015-11-13",37.1154,37.6394,36.4546,36.6569,159594.0],["2015-11-16",36.5842,36.868,36.2057,36.817,170740.0],["2015-11-17",36.8316,36.8316,36.1475,36.1766,135395.0],["2015-11-18",36.1184,37.7413,36.1184,37.4793,374835.0],["2015-11-19",37.4502,37.603,36.8898,37.079,108754.0],["2015-11-20",37.2391,37.6103,36.9553,37.3265,175652.0],["2015-11-23",37.1445,37.5411,37.1445,37.2537,106570.0],["2015-11-24",37.0863,37.8286,37.0426,37.5812,221096.0],["2015-11-25",37.6903,37.8141,37.4502,37.7558,209032.0],["2015-11-27",37.8213,38.5709,37.654,38.4909,104349.0],["2015-11-30",38.8402,38.8402,37.5084,37.5448,259622.0],["2015-12-01",37.5957,37.9851,37.4356,37.7558,203545.0],["2015-12-02",37.6248,37.7194,36.9699,36.9844,149462.0],["2015-12-03",36.9917,37.2027,36.606,36.9044,237712.0],["2015-12-04",36.9189,37.3265,36.8243,36.999,136268.0],["2015-12-07",36.9044,36.9699,36.3076,36.6278,226229.0],["2015-12-08",35.5435,35.6963,32.8144,32.8144,498860.0],["2015-12-09",32.6325,34.2699,32.4869,33.4039,609341.0],["2015-12-10",33.7095,33.7532,32.9017,33.1346,229364.0],["2015-12-11",32.8289,33.1345,32.4723,32.9599,290020.0],["2015-12-14",32.8872,33.1237,32.254,32.4141,181465.0],["2015-12-15",32.7635,32.9963,32.554,32.7271,236066.0],["2015-12-16",32.6325,33.2947,32.5524,32.7416,239284.0],["2015-12-17",32.7198,32.8253,32.4796,32.4869,267719.0],["2015-12-18",32.2904,32.2904,31.4899,31.5772,727034.0],["2015-12-21",31.7592,31.9702,31.428,31.7082,306610.0],["2015-12-22",31.7883,32.1012,31.4098,31.9265,343285.0],["2015-12-23",32.0365,32.7619,31.8679,32.7326,263920.0],["2015-12-24",32.9231,33.0183,32.6666,32.7472,106248.0],["2015-12-28",32.7619,32.8718,32.3735,32.8278,205631.0],["2015-12-29",32.8938,33.4727,32.8938,33.2309,143757.0],["2015-12-30",33.2382,33.5459,33.1209,33.1283,159279.0],["2015-12-31",33.0403,33.5533,32.8278,32.9964,198657.0],["2016-01-04",32.4688,32.6959,31.9632,32.2783,266729.0],["2016-01-05",32.4395,33.1136,32.3808,32.6959,333226.0],["2016-01-06",32.1684,32.63,31.8313,32.0218,454030.0],["2016-01-07",31.3403,31.6503,30.7395,30.7981,292586.0],["2016-01-08",31.0985,31.1571,30.505,30.5709,254339.0],["2016-01-11",30.6881,30.8933,30.1019,30.2485,201232.0],["2016-01-12",30.4317,31.0912,30.3218,30.842,286979.0],["2016-01-13",30.9373,31.1352,30.4976,30.5563,484574.0],["2016-01-14",30.6442,31.7617,30.4354,31.5089,403865.0],["2016-01-15",30.8274,30.9875,29.6916,30.6002,320899.0],["2016-01-19",30.8347,31.1645,30.483,31.0839,322182.0],["2016-01-20",30.4024,30.6369,29.9114,30.1752,415190.0],["2016-01-21",30.1459,30.6149,29.8895,30.3071,470256.0],["2016-01-22",30.7541,30.7614,29.633,29.8308,571436.0],["2016-01-25",29.633,30.1972,29.4351,29.5231,359114.0],["2016-01-26",29.7502,30.5782,29.5525,30.5343,282590.0],["2016-01-27",30.461,30.6369,29.9041,30.0653,237906.0],["2016-01-28",30.3657,30.461,29.4498,30.1239,372914.0],["2016-01-29",30.2045,30.6955,30.0581,30.6295,949970.0],["2016-02-01",30.3731,30.6882,30.0214,30.4683,281424.0],["2016-02-02",30.1019,30.1972,29.7429,29.8015,166452.0],["2016-02-03",30.0726,30.3511,29.3032,30.3218,241162.0],["2016-02-04",30.3438,31.2451,30.3438,30.7834,180908.0],["2016-02-05",30.7834,31.0692,30.0727,30.1826,157102.0],["2016-02-08",29.8308,29.9407,29.4498,29.7429,233622.0],["2016-02-09",29.4791,29.8088,29.2886,29.4644,182629.0],["2016-02-10",29.5597,30.2124,29.5231,29.7869,183008.0],["2016-02-11",29.2666,29.8821,29.2666,29.633,164370.0],["2016-02-12",29.8894,30.3987,29.2226,29.6843,229144.0],["2016-02-16",29.9774,30.5856,29.9188,30.3877,204533.0],["2016-02-17",30.5123,31.5968,30.3731,31.4942,207358.0],["2016-02-18",31.5015,31.5748,30.9886,31.2744,224146.0],["2016-02-19",31.2158,31.692,31.0399,31.3477,191418.0],["2016-02-22",31.6041,32.0804,31.6041,31.8533,130697.0],["2016-02-23",31.6994,31.9705,31.4942,31.5601,189165.0],["2016-02-24",31.2597,31.8313,30.8054,31.5601,214745.0],["2016-02-25",31.5968,32.0951,31.2011,32.0438,131633.0],["2016-02-26",32.161,32.161,31.6114,32.0071,229022.0],["2016-02-29",32.0584,32.183,31.6554,31.8972,172297.0],["2016-03-01",32.1464,32.3515,31.7873,32.3076,342337.0],["2016-03-02",32.1244,32.3661,31.714,32.2416,238926.0],["2016-03-03",32.2343,33.0403,32.1684,33.033,168397.0],["2016-03-04",33.1503,33.3334,32.7912,32.989,184650.0],["2016-03-07",32.8352,33.2309,32.8352,33.099,313989.0],["2016-03-08",32.6446,33.0477,31.8826,32.8938,293034.0],["2016-03-09",32.9231,33.2675,32.5494,32.8938,223986.0],["2016-03-10",32.9158,33.0477,32.2856,32.6007,142776.0],["2016-03-11",32.9011,33.8464,32.9011,33.7511,202189.0],["2016-03-14",33.6119,34.1688,33.2748,33.905,238127.0],["2016-03-15",33.6046,34.3007,33.6046,34.1688,239049.0],["2016-03-16",33.9856,34.6158,33.9856,34.4692,216132.0],["2016-03-17",34.3886,35.3559,34.374,35.1141,225316.0],["2016-03-18",34.7843,36.2792,34.711,36.1326,648980.0],["2016-03-21",35.1727,36.1912,34.308,34.352,324899.0],["2016-03-22",34.1395,34.9968,34.1395,34.9528,333783.0],["2016-03-23",34.9675,35.0701,34.5938,34.9528,235549.0],["2016-03-24",34.6451,35.2679,34.5791,35.2533,184413.0],["2016-03-28",35.3925,35.8226,35.1507,35.4365,197510.0],["2016-03-29",35.4365,36.1692,35.0847,36.0593,177550.0],["2016-03-30",36.2352,36.3524,35.9274,36.2132,291521.0],["2016-03-31",36.1399,36.4404,35.561,35.8248,216001.0],["2016-04-01",35.5171,36.074,35.1873,36.0227,315433.0],["2016-04-04",36.1546,36.4433,35.235,35.2826,243836.0],["2016-04-05",34.9382,35.2679,34.733,34.8503,360446.0],["2016-04-06",34.9528,35.1214,34.7697,34.8576,220691.0],["2016-04-07",34.5645,34.9894,34.1615,34.286,254680.0],["2016-04-08",34.4692,34.6964,34.2567,34.4912,175588.0],["2016-04-11",34.5281,35.3393,34.4322,34.9632,123820.0],["2016-04-12",35.0517,35.4868,35.0517,35.1697,130082.0],["2016-04-13",35.4794,36.0915,35.0886,36.0178,202921.0],["2016-04-14",36.121,36.1284,35.3614,35.3983,142887.0],["2016-04-15",35.4425,35.7154,35.2508,35.649,231662.0],["2016-04-18",35.708,36.0325,35.3983,35.8039,152081.0],["2016-04-19",35.944,36.4602,35.9071,36.2685,204998.0],["2016-04-20",36.2316,36.8068,36.1357,36.6298,198960.0],["2016-04-21",36.7036,37.2346,36.5045,36.8585,264318.0],["2016-04-22",36.9543,37.6181,36.9543,37.2567,221747.0],["2016-04-25",37.2493,37.5369,36.9101,37.1018,198012.0],["2016-04-26",37.3378,37.6844,37.2936,37.4189,190676.0],["2016-04-27",37.4484,37.854,36.9986,37.1829,123969.0],["2016-04-28",37.2051,37.5074,36.7183,36.829,147831.0],["2016-04-29",36.7626,36.7626,36.1505,36.5709,243070.0],["2016-05-02",36.6815,37.7287,36.5856,37.6918,220288.0],["2016-05-03",37.3304,37.6328,36.3791,36.4234,156372.0],["2016-05-04",36.3865,36.6888,35.9588,35.9956,133593.0],["2016-05-05",36.1063,36.9101,35.9956,36.9027,237939.0],["2016-05-06",36.6962,37.5222,36.6962,37.4853,158889.0],["2016-05-09",37.3083,37.5591,36.9838,37.4853,131118.0],["2016-05-10",37.7066,37.8172,37.4189,37.7434,128042.0],["2016-05-11",37.7287,37.8688,37.183,37.3083,109444.0],["2016-05-12",37.5369,37.5369,36.8658,37.2125,136262.0],["2016-05-13",36.9765,37.1903,36.8437,37.065,79669.0],["2016-05-16",37.1535,37.4558,36.829,37.3157,88397.0],["2016-05-17",36.8732,37.6254,36.7183,37.3231,138753.0],["2016-05-18",37.3231,37.5148,36.8954,37.2641,126860.0],["2016-05-19",37.006,37.5074,36.8953,37.3231,121235.0],["2016-05-20",37.5001,38.2449,37.1535,37.9868,134034.0],["2016-05-23",38.1048,38.2154,37.5812,37.9942,116375.0],["2016-05-24",38.0015,38.208,37.5259,38.0458,192499.0],["2016-05-25",38.0679,38.6284,38.0679,38.6063,137825.0],["2016-05-26",38.7464,38.9824,38.5251,38.9381,96935.0],["2016-05-27",39.0782,39.4396,38.9566,39.4322,150312.0],["2016-05-31",39.5797,39.8231,39.0266,39.7346,157528.0],["2016-06-01",39.4617,39.9263,39.4617,39.7641,225231.0],["2016-06-02",39.565,40.0886,39.4912,39.9337,207790.0],["2016-06-03",39.9116,39.9116,39.2847,39.3732,245670.0],["2016-06-06",39.3216,39.8821,39.3216,39.6903,198268.0],["2016-06-07",39.6608,39.7641,39.5716,39.7641,239778.0],["2016-06-08",39.8673,39.9189,39.506,39.5797,210656.0],["2016-06-09",39.2405,39.2847,38.9602,39.0414,244248.0],["2016-06-10",38.9308,39.3142,38.4219,38.5104,271183.0],["2016-06-13",38.3334,38.5546,37.9499,38.2301,249401.0],["2016-06-14",37.2419,37.8319,35.1623,35.7744,501965.0],["2016-06-15",36.0915,37.736,35.9735,37.4337,530050.0],["2016-06-16",37.2346,37.4336,36.1579,36.6077,282432.0],["2016-06-17",36.5487,37.0723,36.4897,36.8732,470157.0],["2016-06-20",37.183,37.8172,37.1682,37.3747,225176.0],["2016-06-21",37.3747,37.7213,37.1166,37.4558,154889.0],["2016-06-22",37.5222,37.9425,37.5222,37.6402,228248.0],["2016-06-23",38.6652,38.7169,38.3039,38.3334,349563.0],["2016-06-24",36.8732,37.2788,36.4602,36.475,357315.0],["2016-06-27",36.0546,36.0768,35.461,35.7375,192691.0],["2016-06-28",36.0325,36.3275,35.7891,35.9661,470290.0],["2016-06-29",36.416,37.4779,36.416,37.4189,244847.0],["2016-06-30",37.5738,38.5104,37.5664,38.4809,240971.0],["2016-07-01",38.5922,39.0373,38.4957,38.8222,249484.0],["2016-07-05",38.5032,38.659,37.9319,38.3325,221555.0],["2016-07-06",38.2212,38.8221,37.9764,38.696,195553.0],["2016-07-07",38.696,39.1337,38.4661,38.6293,173314.0],["2016-07-08",38.7999,39.3712,38.7554,39.3712,221238.0],["2016-07-11",39.5714,39.8905,39.3711,39.794,209709.0],["2016-07-12",40.1056,40.7807,40.1056,40.7362,187114.0],["2016-07-13",40.803,41.0849,40.6694,40.7436,513706.0],["2016-07-14",41.0626,41.1442,40.7288,41.0626,171905.0],["2016-07-15",40.9365,41.1665,40.3356,41.1442,132257.0],["2016-07-18",41.1442,41.6709,41.0181,41.5671,309113.0],["2016-07-19",41.3742,41.8045,41.2407,41.7155,269731.0],["2016-07-20",41.7229,42.1902,41.5374,42.079,376937.0],["2016-07-21",42.1086,42.487,41.6635,41.7451,301977.0],["2016-07-22",41.8861,42.3238,41.5151,42.3015,212939.0],["2016-07-25",42.3164,42.4351,41.7303,41.8267,217501.0],["2016-07-26",41.849,42.1903,41.7971,42.0567,133692.0],["2016-07-27",42.257,42.4425,41.938,42.1977,283784.0],["2016-07-28",42.1977,42.2644,41.9454,41.9454,189529.0],["2016-07-29",42.0048,42.8654,41.9009,42.806,626818.0],["2016-08-01",42.7392,42.7689,42.2348,42.6131,270317.0],["2016-08-02",42.6354,42.717,42.1161,42.1161,223254.0],["2016-08-03",42.2125,42.3831,41.7822,41.8713,281540.0],["2016-08-04",41.6932,42.2273,41.6932,42.079,136272.0],["2016-08-05",42.2051,42.8045,41.6709,42.3164,276907.0],["2016-08-08",42.4202,43.2214,42.1606,42.2719,179576.0],["2016-08-09",42.3312,42.7021,42.1161,42.1606,155336.0],["2016-08-10",42.2125,42.2125,41.8935,42.0864,177700.0],["2016-08-11",42.2719,42.3386,42.0716,42.1086,118027.0],["2016-08-12",41.9454,42.2348,41.9158,42.1754,169541.0],["2016-08-15",42.4202,42.7912,42.1309,42.5983,97168.0],["2016-08-16",42.6057,42.7837,42.2496,42.5686,137729.0],["2016-08-17",42.6131,42.8802,42.3831,42.7689,143102.0],["2016-08-18",42.7615,43.1065,42.6428,42.9841,261809.0],["2016-08-19",42.9915,43.3253,42.8654,43.214,129734.0],["2016-08-22",43.1324,43.1918,42.8542,43.0582,117725.0],["2016-08-23",43.3327,43.585,43.1398,43.1918,105378.0],["2016-08-24",43.2734,43.4068,42.9989,43.1992,127802.0],["2016-08-25",43.0805,43.4143,43.0805,43.3476,82603.0],["2016-08-26",43.4663,43.585,43.0212,43.4218,125592.0],["2016-08-29",43.6666,43.6666,43.2029,43.3327,126756.0],["2016-08-30",43.0879,43.4366,43.0879,43.3105,88893.0],["2016-08-31",43.3847,43.496,42.8876,43.125,163124.0],["2016-09-01",43.2066,43.266,42.7615,43.2511,171686.0],["2016-09-02",43.3698,43.6443,43.2882,43.6221,188820.0],["2016-09-06",43.444,43.5108,42.628,43.266,304245.0],["2016-09-07",42.2867,43.0508,40.1278,40.343,514459.0],["2016-09-08",40.0908,40.1575,38.11,38.748,676002.0],["2016-09-09",38.429,38.4661,37.2049,37.2346,396146.0],["2016-09-12",37.1233,37.3236,36.7894,37.0268,375746.0],["2016-09-13",36.7968,36.8636,36.3369,36.3962,407453.0],["2016-09-14",36.7152,36.7152,36.3121,36.3962,188605.0],["2016-09-15",36.3888,36.923,36.0921,36.7968,232649.0],["2016-09-16",36.7968,36.7968,36.1737,36.2182,739706.0],["2016-09-19",36.4333,36.8117,36.1737,36.6336,291220.0],["2016-09-20",36.9155,36.9155,36.4482,36.6781,173985.0],["2016-09-21",36.7449,37.0268,35.9066,36.4556,355132.0],["2016-09-22",36.5372,37.3013,36.5149,37.19,220541.0],["2016-09-23",36.9823,37.2716,36.7598,37.1826,182720.0],["2016-09-26",36.8933,37.2568,36.552,36.8784,204472.0],["2016-09-27",36.871,37.1975,36.7523,37.012,167655.0],["2016-09-28",37.8874,38.8667,37.6352,37.8503,297164.0],["2016-09-29",37.969,37.969,37.242,37.242,183004.0],["2016-09-30",37.6227,38.6454,37.4622,38.5259,296815.0],["2016-10-03",38.2049,38.6528,38.0556,38.6528,228954.0],["2016-10-04",38.7125,38.9887,37.5406,37.6824,169598.0],["2016-10-05",37.8093,37.8242,37.4659,37.548,167960.0],["2016-10-06",37.548,38.5632,37.2442,38.4811,188108.0],["2016-10-07",38.3841,38.7409,37.7496,38.2199,185251.0],["2016-10-10",38.287,38.8544,38.2796,38.8394,209850.0],["2016-10-11",38.5184,38.7349,37.9959,38.1452,177876.0],["2016-10-12",38.2497,38.7648,38.0929,38.3467,130477.0],["2016-10-13",37.9884,38.496,37.981,38.1676,133652.0],["2016-10-14",38.4065,38.8432,38.302,38.3916,142283.0],["2016-10-17",38.287,38.4065,37.9138,38.1303,173851.0],["2016-10-18",38.4438,38.7573,38.2423,38.2945,119083.0],["2016-10-19",38.4662,38.6677,38.1825,38.3542,110942.0],["2016-10-20",38.2273,38.929,38.2273,38.6528,160356.0],["2016-10-21",38.7125,39.0186,38.1228,38.608,155145.0],["2016-10-24",39.153,39.153,38.3692,38.5558,65995.0],["2016-10-25",38.5558,38.7797,38.2199,38.5185,185199.0],["2016-10-26",38.2945,38.5558,38.1825,38.5185,224333.0],["2016-10-27",38.7797,38.7797,37.3614,37.6973,179301.0],["2016-10-28",37.66,38.3692,37.6227,37.8093,199610.0],["2016-10-31",37.7347,38.5931,37.3614,38.5185,760312.0],["2016-11-01",38.6677,38.7051,37.9959,38.5558,160854.0],["2016-11-02",38.3318,38.6677,37.66,37.6973,172764.0],["2016-11-03",37.772,37.8839,37.1375,37.1748,149266.0],["2016-11-04",37.2494,38.2945,36.9135,37.3241,145776.0],["2016-11-07",38.2199,38.7424,37.9213,38.2945,125651.0],["2016-11-08",38.4065,38.6677,38.2199,38.4438,94348.0],["2016-11-09",37.9959,39.2276,37.9586,39.1903,121778.0],["2016-11-10",39.5262,39.7875,38.929,39.0037,132521.0],["2016-11-11",39.041,40.1607,38.7424,40.1234,175431.0],["2016-11-14",39.9368,41.2058,39.9368,41.0938,116589.0],["2016-11-15",41.2804,41.2804,40.5339,40.6086,121556.0],["2016-11-16",40.6086,41.1685,40.422,40.7579,164422.0],["2016-11-17",40.4593,40.9072,40.2353,40.6832,118858.0],["2016-11-18",40.8326,40.8326,40.1234,40.198,136828.0],["2016-11-21",40.198,40.7206,40.198,40.6086,113510.0],["2016-11-22",40.7579,41.0938,40.5713,41.0192,121891.0],["2016-11-23",40.6832,40.9818,40.3846,40.8325,120156.0],["2016-11-25",40.9445,41.6537,40.6459,41.5417,69335.0],["2016-11-28",41.3924,41.5417,40.9819,41.2058,107524.0],["2016-11-29",41.3178,41.803,40.9483,41.2804,131242.0],["2016-11-30",41.2804,41.7283,40.7579,40.9445,138770.0],["2016-12-01",41.0938,41.5044,40.7019,40.9445,222919.0],["2016-12-02",40.8699,41.7283,40.198,40.31,147196.0],["2016-12-05",40.6459,40.9818,40.31,40.4966,297564.0],["2016-12-06",40.6459,41.3551,40.1607,40.7579,588702.0],["2016-12-07",40.7206,42.3628,39.8248,41.8403,434771.0],["2016-12-08",41.9149,42.5868,41.0192,42.4001,183324.0],["2016-12-09",42.4375,42.8854,42.0269,42.8481,142076.0],["2016-12-12",42.6241,42.6988,41.7283,42.0642,153690.0],["2016-12-13",42.2508,42.5494,41.5417,41.9149,197410.0],["2016-12-14",41.803,41.9523,41.1311,41.4297,195255.0],["2016-12-15",41.3178,42.3255,41.3178,41.8403,128089.0],["2016-12-16",41.803,42.0642,41.2058,41.2804,740797.0],["2016-12-19",41.2431,41.8776,41.2431,41.5044,174422.0],["2016-12-20",41.6164,42.2135,41.5977,42.0642,200033.0],["2016-12-21",41.803,42.1762,41.2804,41.3178,132738.0],["2016-12-22",41.4379,41.6631,40.6497,40.7247,114582.0],["2016-12-23",40.6496,41.3628,40.5746,41.0625,119838.0],["2016-12-27",41.1001,41.588,41.0625,41.1751,140925.0],["2016-12-28",40.9875,41.2464,40.4995,40.6121,132224.0],["2016-12-29",40.7247,41.2127,40.3869,40.7622,186652.0],["2016-12-30",40.6872,41.1376,40.3869,40.9124,230043.0],["2017-01-03",41.2877,41.7757,40.6496,40.9124,174763.0],["2017-01-04",40.9499,41.8132,40.6872,41.3628,206083.0],["2017-01-05",41.2502,41.5692,40.6872,41.4379,218939.0],["2017-01-06",41.3253,41.8132,41.025,41.3628,196626.0],["2017-01-09",41.3628,42.0384,41.2127,41.9258,227447.0],["2017-01-10",42.0759,43.1644,41.9258,43.0894,182513.0],["2017-01-11",42.9017,43.3521,42.8266,43.1644,150546.0],["2017-01-12",42.9768,42.9768,42.1135,42.7891,116608.0],["2017-01-13",43.0894,43.3521,42.8642,43.0143,114983.0],["2017-01-17",42.6765,43.2395,42.2261,42.5264,131721.0],["2017-01-18",42.4888,42.7516,41.6631,41.9258,261427.0],["2017-01-19",41.7757,42.1886,41.4379,42.076,187693.0],["2017-01-20",41.9634,42.4138,40.9499,41.1376,225473.0],["2017-01-23",40.9124,41.1001,40.4244,40.7247,238458.0],["2017-01-24",40.7998,40.9499,40.0866,40.537,251896.0],["2017-01-25",40.7622,41.5505,40.1242,40.6496,295701.0],["2017-01-26",40.7998,40.8373,40.5371,40.8373,215530.0],["2017-01-27",40.8373,40.9124,40.462,40.9124,173848.0],["2017-01-30",40.6121,41.2877,40.3118,41.2127,239125.0],["2017-01-31",41.2877,41.5129,40.6121,41.3628,821459.0],["2017-02-01",41.588,41.7757,40.5371,40.8373,178932.0],["2017-02-02",40.9875,41.2877,40.3869,40.6872,179626.0],["2017-02-03",40.8748,41.3253,40.7247,41.2127,115440.0],["2017-02-06",41.2502,41.4003,40.8748,40.9874,129473.0],["2017-02-07",40.9874,41.1751,40.7247,40.9124,94240.0],["2017-02-08",40.7998,40.9499,40.0491,40.7998,100533.0],["2017-02-09",41.025,41.3628,40.7622,41.3253,90355.0],["2017-02-10",41.3628,41.7381,40.6121,41.6631,122603.0],["2017-02-13",41.7381,42.2261,41.5129,42.2261,133123.0],["2017-02-14",42.0009,42.1135,41.588,41.9258,122630.0],["2017-02-15",41.7006,42.3387,41.6631,42.2636,78926.0],["2017-02-16",42.2261,42.4513,41.8507,42.4138,142177.0],["2017-02-17",41.9633,42.6014,41.9633,42.6014,95107.0],["2017-02-21",42.4888,43.0518,42.4888,42.8266,141222.0],["2017-02-22",42.4888,42.4888,40.6496,40.7622,347972.0],["2017-02-23",41.0625,41.0625,39.7863,39.8239,250319.0],["2017-02-24",39.8239,39.8614,39.1107,39.411,301611.0],["2017-02-27",39.2609,39.6738,39.2233,39.6362,308638.0],["2017-02-28",40.0116,40.0116,39.1483,39.1858,216323.0],["2017-03-01",39.5612,39.8239,39.2984,39.4486,312862.0],["2017-03-02",39.2984,39.4485,39.1483,39.411,186427.0],["2017-03-03",39.1858,39.4298,38.9231,39.411,312194.0],["2017-03-06",39.1483,39.4485,39.0169,39.2984,284880.0],["2017-03-07",39.2984,40.462,38.5102,38.848,435406.0],["2017-03-08",37.9096,39.4486,36.7836,39.2609,318059.0],["2017-03-09",39.1107,39.7113,38.9981,39.5611,199530.0],["2017-03-10",39.7864,40.4702,39.2233,39.7488,200317.0],["2017-03-13",39.5987,39.7863,39.1107,39.5236,190570.0],["2017-03-14",39.411,39.6738,39.0357,39.4486,156698.0],["2017-03-15",39.7864,40.3869,39.6362,40.0866,190056.0],["2017-03-16",40.3869,40.5746,40.1992,40.4995,147828.0],["2017-03-17",40.6121,40.7998,40.3869,40.4995,387878.0],["2017-03-20",40.3869,40.8748,40.2743,40.3869,121451.0],["2017-03-21",40.3869,40.537,39.411,39.8614,193751.0],["2017-03-22",39.6738,40.1617,39.4861,39.9365,262325.0],["2017-03-23",39.7864,40.3118,39.5987,39.6738,152130.0],["2017-03-24",39.8614,40.0491,39.3359,39.411,153521.0],["2017-03-27",39.1107,39.4861,38.8105,39.3735,161480.0],["2017-03-28",39.1107,40.1242,39.1107,39.7488,111439.0],["2017-03-29",39.5612,40.2368,39.5236,40.0116,183418.0],["2017-03-30",39.7864,40.1617,39.6362,39.7864,214891.0],["2017-03-31",39.8694,41.4551,39.8317,40.6245,270892.0],["2017-04-03",40.7755,40.7755,39.9449,40.247,167540.0],["2017-04-04",40.0582,40.7378,39.8694,40.2847,178684.0],["2017-04-05",40.4735,40.8888,39.7561,39.7561,182331.0],["2017-04-06",39.7939,40.0959,39.3786,39.7561,158724.0],["2017-04-07",39.6806,40.0582,39.3408,39.4919,177902.0],["2017-04-10",39.3786,39.9449,39.2276,39.4541,261976.0],["2017-04-11",39.3031,39.7561,39.1521,39.7561,297938.0],["2017-04-12",39.5674,39.6429,38.8878,39.2276,150199.0],["2017-04-13",39.1898,39.322,38.5857,38.6613,139692.0],["2017-04-17",38.85,39.3408,38.7745,39.2276,168514.0],["2017-04-18",38.9255,39.5674,38.699,39.3408,171511.0],["2017-04-19",39.5674,40.2847,39.5674,40.2092,186001.0],["2017-04-20",40.4735,41.1531,40.2847,40.9266,209198.0],["2017-04-21",41.0021,41.0021,40.4357,40.4357,129693.0],["2017-04-24",40.8133,40.9643,40.549,40.8133,122727.0],["2017-04-25",41.1153,41.5306,40.8888,41.1531,225391.0],["2017-04-26",41.3041,41.5684,41.1531,41.2286,169152.0],["2017-04-27",41.2286,41.4551,40.7755,40.9643,130625.0],["2017-04-28",41.0021,41.0021,39.7561,39.7939,446472.0],["2017-05-01",39.7939,40.247,39.5296,39.9827,147215.0],["2017-05-02",39.8694,40.7,39.8694,40.549,202693.0],["2017-05-03",40.6623,41.3041,40.4357,41.1153,224773.0],["2017-05-04",41.0776,41.2286,40.2092,40.3602,106088.0],["2017-05-05",40.6245,41.1153,40.1337,40.5868,86801.0],["2017-05-08",40.2847,40.398,38.699,38.8878,292290.0],["2017-05-09",38.8878,39.6806,38.8878,39.6806,221345.0],["2017-05-10",39.4919,39.9072,38.9255,39.6429,170620.0],["2017-05-11",39.3408,39.5674,38.7745,39.4541,105224.0],["2017-05-12",39.4541,39.4541,39.001,39.2276,79062.0],["2017-05-15",39.3408,39.4919,38.9255,39.001,107202.0],["2017-05-16",38.9633,39.0388,38.3215,38.3592,130262.0],["2017-05-17",38.0572,38.1327,37.6796,37.7551,146482.0],["2017-05-18",37.4908,37.9817,37.3776,37.5663,208561.0],["2017-05-19",37.8306,38.5857,37.5664,38.2837,127770.0],["2017-05-22",38.3215,38.6613,38.1704,38.246,85479.0],["2017-05-23",38.4347,38.6613,38.1704,38.6235,102574.0],["2017-05-24",38.7368,38.7745,37.8684,38.0194,127076.0],["2017-05-25",38.0194,38.2082,37.8118,38.0572,95279.0],["2017-05-26",37.9439,38.5291,37.9439,38.4347,131317.0],["2017-05-30",38.2082,38.85,38.1327,38.4347,126532.0],["2017-05-31",38.397,38.8123,37.9439,38.2837,168253.0],["2017-06-01",38.3215,38.85,38.246,38.85,220003.0],["2017-06-02",38.7745,38.8878,38.3464,38.699,168921.0],["2017-06-05",38.7368,39.3408,38.397,38.9255,164004.0],["2017-06-06",38.6613,39.1521,38.6613,38.85,214088.0],["2017-06-07",38.6613,38.7745,38.3781,38.7368,317338.0],["2017-06-08",38.699,39.8505,38.548,39.2653,166290.0],["2017-06-09",39.7939,39.7939,39.0955,39.1521,143276.0],["2017-06-12",39.1898,39.5107,38.7745,39.2653,415355.0],["2017-06-13",39.2653,41.2475,38.5102,41.0776,351234.0],["2017-06-14",40.9266,40.9643,39.6429,39.7184,297519.0],["2017-06-15",39.3786,40.0204,38.6235,39.8317,256536.0],["2017-06-16",39.6429,40.247,39.0388,40.1715,721830.0],["2017-06-19",40.1337,40.398,39.3031,39.6429,265527.0],["2017-06-20",39.4919,39.8317,38.7368,38.7745,167588.0],["2017-06-21",38.85,39.6429,38.7745,39.0766,246378.0],["2017-06-22",39.3786,39.4164,38.6613,39.2276,251934.0],["2017-06-23",38.8878,39.7184,38.7179,39.4164,437096.0],["2017-06-26",39.2276,40.0204,38.9633,39.8317,197027.0],["2017-06-27",39.7184,39.9072,39.3408,39.4164,142419.0],["2017-06-28",39.7939,40.6623,39.5107,40.6245,229589.0],["2017-06-29",40.7378,40.7378,39.6051,39.9827,318731.0],["2017-06-30",40.0738,40.4157,39.5041,40.0738,351272.0],["2017-07-03",40.0738,40.8335,39.9219,40.6056,222871.0],["2017-07-05",40.6056,40.6056,39.8079,39.9599,271578.0],["2017-07-06",39.808,40.5676,39.618,39.8839,251204.0],["2017-07-07",39.4281,40.1517,39.4281,40.0738,117117.0],["2017-07-10",40.1118,40.2638,39.9219,40.1118,151075.0],["2017-07-11",40.2258,40.2258,39.808,39.8839,169833.0],["2017-07-12",40.0359,40.4917,39.8459,39.9219,123954.0],["2017-07-13",39.8839,40.1118,39.732,40.0359,88287.0],["2017-07-14",40.1118,40.6816,40.1118,40.4537,112035.0],["2017-07-17",40.5676,40.9095,40.2638,40.6056,121729.0],["2017-07-18",40.5676,40.5676,40.1878,40.3777,151903.0],["2017-07-19",40.5297,41.2514,40.4537,41.1374,141127.0],["2017-07-20",41.1754,41.6692,41.0994,41.3653,120730.0],["2017-07-21",41.1754,41.2894,40.6436,41.1754,143558.0],["2017-07-24",41.2514,41.7072,40.9855,41.4793,157672.0],["2017-07-25",41.9351,42.3149,40.7576,42.087,257092.0],["2017-07-26",41.0235,42.201,41.0235,41.5173,149884.0],["2017-07-27",41.5932,42.163,41.0235,42.125,130348.0],["2017-07-28",42.125,42.277,41.8971,41.9731,124315.0],["2017-07-31",41.9351,42.0491,41.7072,41.9731,290132.0],["2017-08-01",41.9731,42.4669,41.5553,41.7452,174323.0],["2017-08-02",41.7452,41.7452,41.1754,41.4413,182850.0],["2017-08-03",41.5552,41.7452,41.3083,41.4793,87988.0],["2017-08-04",41.4413,41.7072,41.2514,41.5932,100669.0],["2017-08-07",41.5932,41.7072,41.2514,41.4413,79308.0],["2017-08-08",41.0994,41.7072,41.0614,41.3273,93230.0],["2017-08-09",41.1754,41.3653,40.9095,41.0614,116778.0],["2017-08-10",41.0994,41.1374,40.7196,40.7955,131284.0],["2017-08-11",40.4917,41.2893,40.3017,40.9475,102409.0],["2017-08-14",41.3653,41.4033,40.9475,41.0235,188946.0],["2017-08-15",41.0614,41.2894,40.6816,40.6816,76869.0],["2017-08-16",40.7955,41.3843,40.7955,41.0994,127675.0],["2017-08-17",41.2134,41.2134,40.5297,40.5677,105558.0],["2017-08-18",40.4537,40.5676,40.3017,40.3397,83258.0],["2017-08-21",40.3777,40.7196,40.2638,40.4157,85677.0],["2017-08-22",41.1754,41.1754,40.3777,40.8715,85754.0],["2017-08-23",40.4917,40.8335,40.4157,40.4917,91142.0],["2017-08-24",40.5676,42.5429,40.1878,40.4917,168909.0],["2017-08-25",40.4537,40.9095,40.4537,40.5677,88265.0],["2017-08-28",40.6436,40.7956,40.2258,40.4157,93753.0],["2017-08-29",40.3777,40.4917,40.0359,40.4157,82364.0],["2017-08-30",40.9095,40.9095,40.1498,40.7955,100647.0],["2017-08-31",41.1754,41.1754,40.3777,40.9855,177580.0],["2017-09-01",41.0615,41.5932,40.4917,41.4413,119835.0],["2017-09-05",41.4413,41.5552,40.6816,40.8335,132599.0],["2017-09-06",40.8335,41.1754,40.3018,40.5677,238063.0],["2017-09-07",41.1754,41.1754,39.1622,39.4661,246406.0],["2017-09-08",39.656,40.1878,39.1242,39.8079,208273.0],["2017-09-11",40.0359,40.2638,39.732,40.1118,145511.0],["2017-09-12",40.1118,40.1884,39.675,39.732,277070.0],["2017-09-13",39.656,39.9409,39.618,39.8459,281572.0],["2017-09-14",39.8839,41.0235,39.656,40.9855,212825.0],["2017-09-15",40.7956,41.4033,40.7956,41.1754,434232.0],["2017-09-18",41.0614,41.2134,40.6056,40.8715,255608.0],["2017-09-19",40.7196,40.9475,40.2638,40.6056,229256.0],["2017-09-20",40.6816,40.8715,40.3397,40.4537,382325.0],["2017-09-21",40.4917,41.1754,40.2258,40.2638,114939.0],["2017-09-22",40.1118,40.7576,40.1118,40.6056,148711.0],["2017-09-25",40.6056,40.7956,40.3777,40.6816,183265.0],["2017-09-26",40.6436,40.9475,40.4157,40.6816,262208.0],["2017-09-27",41.0235,41.0614,40.4917,40.6436,338852.0],["2017-09-28",40.5297,40.7576,40.4157,40.6436,249981.0],["2017-09-29",40.7956,40.7956,40.4157,40.6436,206955.0],["2017-10-02",40.6056,40.7576,40.4537,40.5297,232601.0],["2017-10-03",40.4157,40.9855,40.1118,40.5677,313397.0],["2017-10-04",40.4157,40.6436,40.4157,40.5297,231641.0],["2017-10-05",40.6056,40.6816,40.4157,40.4917,172798.0],["2017-10-06",40.4305,40.7362,40.2777,40.3159,322139.0],["2017-10-09",39.6663,40.8127,39.6663,40.3159,206430.0],["2017-10-10",40.507,40.7745,40.507,40.5834,316287.0],["2017-10-11",40.6216,40.6216,40.1248,40.3159,130047.0],["2017-10-12",40.5834,40.5834,40.0484,40.2012,181788.0],["2017-10-13",40.2395,40.507,40.1248,40.3923,435322.0],["2017-10-16",40.163,40.5834,40.163,40.3159,149114.0],["2017-10-17",40.6216,40.6407,40.163,40.4305,252558.0],["2017-10-18",40.6598,42.0355,40.5452,41.9591,369865.0],["2017-10-19",41.233,42.6087,41.233,41.6916,184793.0],["2017-10-20",41.9591,42.303,41.6916,42.0355,241401.0],["2017-10-23",42.0355,42.0737,41.3095,41.3477,119267.0],["2017-10-24",40.8127,41.9591,40.8127,41.5005,116726.0],["2017-10-25",41.5005,41.5005,40.8509,41.3095,104775.0],["2017-10-26",41.4241,41.9591,41.1948,41.7298,170846.0],["2017-10-27",41.6916,42.1884,41.0038,42.0737,205271.0],["2017-10-30",41.8827,42.1311,41.7298,41.9591,111321.0],["2017-10-31",42.2648,42.2648,41.6916,41.768,368189.0],["2017-11-01",41.9973,42.4177,41.577,42.3795,171582.0],["2017-11-02",42.3795,42.3795,41.7298,42.0737,114959.0],["2017-11-03",42.0737,42.2266,41.8636,42.0737,91319.0],["2017-11-06",41.8445,42.3795,41.8445,42.2266,141900.0],["2017-11-07",42.2648,42.3221,41.8253,42.1884,171093.0],["2017-11-08",42.1502,42.838,42.1502,42.3795,346585.0],["2017-11-09",42.1502,42.6852,42.0355,42.6087,207015.0],["2017-11-10",42.4177,42.8762,42.4177,42.7234,314112.0],["2017-11-13",42.6087,43.1055,42.4941,42.9909,169897.0],["2017-11-14",42.7234,42.7998,42.2266,42.3412,170656.0],["2017-11-15",42.1884,42.4941,41.7871,42.3412,167716.0],["2017-11-16",42.4177,43.1819,42.4177,42.8762,164936.0],["2017-11-17",42.7998,43.2202,42.7998,43.0291,482466.0],["2017-11-20",42.9909,43.4877,42.7616,43.3348,122157.0],["2017-11-21",43.5641,43.6787,43.2966,43.5641,160855.0],["2017-11-22",43.5259,43.9845,43.4877,43.6023,80744.0],["2017-11-24",43.5641,43.9462,43.3539,43.5259,58122.0],["2017-11-27",43.5641,44.7869,43.5641,44.6341,286507.0],["2017-11-28",44.443,45.7423,44.443,45.4366,299635.0],["2017-11-29",44.3284,45.8187,44.3284,44.8252,351354.0],["2017-11-30",44.7105,45.4748,44.443,45.2073,258044.0],["2017-12-01",45.2073,45.3219,44.2137,45.0927,244089.0],["2017-12-04",45.2073,45.513,45.0162,45.2073,341936.0],["2017-12-05",45.0544,45.3602,44.7105,45.0544,514850.0],["2017-12-06",45.9716,46.6212,45.3984,46.2773,378039.0],["2017-12-07",46.8505,48.9905,46.8505,48.5319,395117.0],["2017-12-08",48.5319,48.5701,47.5957,48.4937,253044.0],["2017-12-11",47.6912,48.6083,47.6912,48.3026,254686.0],["2017-12-12",48.5319,48.9523,48.0925,48.6848,244483.0],["2017-12-13",48.8376,49.2962,48.6466,49.1051,297960.0],["2017-12-14",49.2198,49.3726,48.9523,49.0669,335614.0],["2017-12-15",49.2198,49.9841,48.8759,49.7166,698767.0],["2017-12-18",49.8694,50.6337,49.8694,50.1751,313943.0],["2017-12-19",50.0223,50.5955,50.0223,50.4808,262543.0],["2017-12-20",50.7866,51.1305,50.3662,50.4426,351070.0],["2017-12-21",50.5955,50.6528,50.0605,50.5573,230340.0],["2017-12-22",50.6494,50.6878,50.2654,50.4574,129510.0],["2017-12-26",50.3038,50.6878,50.227,50.2654,82498.0],["2017-12-27",50.3806,50.5342,50.1118,50.4958,140050.0],["2017-12-28",50.7262,50.7262,50.1886,50.419,108517.0],["2017-12-29",50.611,50.9566,50.3422,50.4958,157039.0],["2018-01-02",50.419,51.2638,50.1502,51.1486,372388.0],["2018-01-03",51.1102,51.4174,50.0773,50.3422,307735.0],["2018-01-04",50.6878,50.7646,50.419,50.7262,376216.0],["2018-01-05",50.6878,51.3022,50.5726,51.187,219156.0],["2018-01-08",51.187,51.5326,50.9566,50.995,203520.0],["2018-01-09",51.2254,51.4942,50.8414,50.8414,171825.0],["2018-01-10",50.6878,50.7262,49.5742,49.843,258029.0],["2018-01-11",50.0734,50.4574,49.6894,49.9198,188581.0],["2018-01-12",50.2654,50.2654,49.7662,50.0734,302775.0],["2018-01-16",51.1486,51.187,49.9198,50.035,261874.0],["2018-01-17",50.1502,50.2654,49.7662,49.9966,169104.0],["2018-01-18",49.843,50.5342,49.6894,50.5342,194702.0],["2018-01-19",50.4574,50.803,50.2654,50.803,186275.0],["2018-01-22",50.4958,50.7262,50.035,50.6878,191700.0],["2018-01-23",50.611,51.8014,50.4574,51.763,309422.0],["2018-01-24",51.8782,52.3774,51.8782,52.1086,328366.0],["2018-01-25",52.531,52.531,50.1502,50.5342,219622.0],["2018-01-26",50.803,51.4558,50.1886,50.4574,142747.0],["2018-01-29",50.6494,50.7646,50.3038,50.4574,211937.0],["2018-01-30",50.4958,50.611,49.651,49.6894,236056.0],["2018-01-31",49.8814,50.2654,48.499,48.691,1027871.0],["2018-02-01",48.6526,49.7662,48.5758,49.5742,258156.0],["2018-02-02",49.3439,49.4207,48.1798,48.3839,131276.0],["2018-02-05",47.8846,48.3454,47.1205,47.4238,208367.0],["2018-02-06",46.9246,48.7294,46.6558,48.4222,331818.0],["2018-02-07",48.4222,48.6619,48.0382,48.307,226570.0],["2018-02-08",48.3838,48.4222,47.0398,47.0398,167191.0],["2018-02-09",47.3471,48.3838,46.6175,48.1151,228947.0],["2018-02-12",48.2686,48.9598,47.8078,48.7678,208878.0],["2018-02-13",48.3838,49.0174,47.923,48.883,163971.0],["2018-02-14",48.8062,49.8046,48.5374,49.7278,200795.0],["2018-02-15",49.9966,50.1118,49.0366,49.8046,199485.0],["2018-02-16",50.2654,50.3422,49.7662,49.8814,515001.0],["2018-02-20",49.5742,50.0734,49.4206,49.843,145526.0],["2018-02-21",49.9582,50.5726,49.1902,50.1118,167287.0],["2018-02-22",50.3038,50.6302,49.843,49.9966,136419.0],["2018-02-23",50.227,50.419,49.843,50.3038,222623.0],["2018-02-26",50.4574,50.5342,50.1118,50.3038,216194.0],["2018-02-27",50.419,50.5726,49.459,49.8046,194753.0],["2018-02-28",50.1118,50.1118,49.2671,49.3438,344569.0],["2018-03-01",49.5358,49.9966,48.8446,49.1902,209146.0],["2018-03-02",48.1918,49.9198,48.1918,49.7662,199244.0],["2018-03-05",49.7278,50.1886,49.3054,49.9582,217389.0],["2018-03-06",49.843,51.4174,49.4206,50.3038,439699.0],["2018-03-07",49.843,50.3422,49.843,50.1502,339106.0],["2018-03-08",50.1502,50.2654,49.8046,50.0734,233310.0],["2018-03-09",50.1502,50.611,49.843,49.9582,331685.0],["2018-03-12",50.227,50.803,50.1118,50.2654,253322.0],["2018-03-13",50.6494,50.803,49.8814,49.9582,466677.0],["2018-03-14",50.3038,50.3422,49.843,50.035,199949.0],["2018-03-15",50.1118,50.4958,49.843,50.035,236028.0],["2018-03-16",50.1886,50.7646,49.5358,49.5742,376749.0],["2018-03-19",49.5358,49.9582,49.3438,49.7278,157707.0],["2018-03-20",49.9198,50.227,49.3438,49.7662,212462.0],["2018-03-21",49.7278,50.419,49.6894,49.8814,107073.0],["2018-03-22",49.6894,49.9966,48.9214,48.9598,161616.0],["2018-03-23",49.0366,49.5742,48.8062,49.075,261274.0],["2018-03-26",49.5742,49.7278,49.1902,49.5358,227339.0],["2018-03-27",49.5742,49.8046,48.6142,48.8062,190014.0],["2018-03-28",49.075,49.4206,48.0766,48.1918,431593.0],["2018-03-29",48.6526,49.267,48.6526,48.9214,188832.0],["2018-04-02",48.7825,49.1684,47.8177,48.165,180449.0],["2018-04-03",48.4737,49.5544,48.3773,49.2456,340667.0],["2018-04-04",48.8597,49.8631,48.8211,49.7088,209000.0],["2018-04-05",49.7859,50.1333,49.5544,49.7859,188187.0],["2018-04-06",49.7859,50.0947,48.8983,49.207,201977.0],["2018-04-09",49.4,49.9789,49.1684,49.1684,173183.0],["2018-04-10",49.7473,50.9823,49.6316,50.5964,423186.0],["2018-04-11",50.4806,51.156,50.4806,50.7508,265967.0],["2018-04-12",50.7894,51.1753,50.635,51.0209,289217.0],["2018-04-13",51.1753,51.4455,50.635,50.828,188032.0],["2018-04-16",50.9438,51.349,50.7508,51.2139,192846.0],["2018-04-17",51.4841,51.9086,51.4841,51.5998,549749.0],["2018-04-18",51.8314,52.3717,51.6384,51.7156,195153.0],["2018-04-19",51.9086,52.0244,51.0595,51.0981,150913.0],["2018-04-20",51.2911,51.3297,50.828,50.9051,148928.0],["2018-04-23",50.9823,51.7156,50.3262,51.2911,131970.0],["2018-04-24",51.5227,51.8314,50.9437,51.2911,133971.0],["2018-04-25",51.2525,51.677,51.0209,51.3683,177173.0],["2018-04-26",51.4841,51.5227,51.1367,51.3297,89267.0],["2018-04-27",51.3683,51.5227,50.7315,51.3683,275114.0],["2018-04-30",51.3297,51.7156,50.8666,50.9051,338718.0],["2018-05-01",50.7508,50.7508,50.0947,50.5964,157998.0],["2018-05-02",50.5192,50.9052,50.1719,50.1719,374796.0],["2018-05-03",50.1333,50.9438,49.7859,50.7508,264600.0],["2018-05-04",50.7508,51.4069,50.5964,51.1753,159661.0],["2018-05-07",51.2525,52.0244,51.0209,51.5613,128021.0],["2018-05-08",51.5613,51.7928,51.3683,51.5998,195150.0],["2018-05-09",51.6384,51.7542,51.1367,51.4069,144655.0],["2018-05-10",51.4069,51.9472,51.4069,51.5227,400644.0],["2018-05-11",51.5227,51.9086,51.5034,51.6384,125848.0],["2018-05-14",51.7156,51.7156,51.0209,51.0595,173602.0],["2018-05-15",51.0595,51.1367,50.7701,51.0209,230582.0],["2018-05-16",51.3683,51.8314,51.3683,51.6384,193827.0],["2018-05-17",51.6384,51.9858,51.3683,51.7156,145085.0],["2018-05-18",51.7156,52.4103,51.3683,51.87,589513.0],["2018-05-21",51.7156,52.4489,51.7156,52.4489,242010.0],["2018-05-22",52.3717,52.6805,52.0244,52.1016,107374.0],["2018-05-23",51.9472,52.2174,51.7928,52.1402,121057.0],["2018-05-24",52.1402,52.3138,51.677,52.1402,154187.0],["2018-05-25",52.1788,52.3331,51.9086,52.1402,123620.0],["2018-05-29",52.1402,52.1788,51.5806,52.0244,237915.0],["2018-05-30",52.1788,53.0278,52.1402,52.8734,177716.0],["2018-05-31",52.9892,52.9892,52.1016,52.3331,122954.0],["2018-06-01",52.7191,53.1436,52.3331,52.4103,125950.0],["2018-06-04",52.4489,52.9892,52.4489,52.8734,128257.0],["2018-06-05",52.912,53.1436,51.9086,52.9892,145138.0],["2018-06-06",52.9892,53.105,52.7268,53.0664,188407.0],["2018-06-07",53.0278,53.1822,52.912,53.1436,203581.0],["2018-06-08",53.0664,53.3752,52.7963,52.912,159877.0],["2018-06-11",52.8734,53.2208,52.8734,53.1822,221114.0],["2018-06-12",53.4138,54.7259,53.1436,54.6488,409609.0],["2018-06-13",54.6101,55.382,53.9926,54.2242,474567.0],["2018-06-14",54.1856,54.7259,54.1084,54.34,335866.0],["2018-06-15",54.3014,54.3014,52.2559,52.4103,1099596.0],["2018-06-18",52.3717,52.7576,52.2559,52.4489,394719.0],["2018-06-19",51.8314,51.87,50.6157,50.9823,410060.0],["2018-06-20",51.0981,51.3683,49.9403,51.2525,490268.0],["2018-06-21",51.3297,51.3683,49.8245,50.0947,408429.0],["2018-06-22",50.1333,50.3648,49.5544,49.593,489920.0],["2018-06-25",49.4,49.6702,48.4352,48.5124,313753.0],["2018-06-26",48.5124,49.0141,48.4352,48.6281,684245.0],["2018-06-27",48.5895,48.7825,47.8563,47.9334,335536.0],["2018-06-28",47.972,48.3194,47.7019,48.3194,239177.0],["2018-06-29",48.4738,48.7439,48.0878,48.165,220899.0],["2018-07-02",47.8003,48.8091,47.8003,48.6927,429189.0],["2018-07-03",48.9643,49.6238,48.8285,48.8479,150937.0],["2018-07-05",49.2359,49.5462,48.4211,49.5074,346812.0],["2018-07-06",49.585,49.8178,49.2359,49.5074,180076.0],["2018-07-09",49.6626,50.3416,49.6238,50.167,277240.0],["2018-07-10",50.361,50.8266,50.2834,50.749,574433.0],["2018-07-11",50.7102,50.7102,50.361,50.5162,272763.0],["2018-07-12",50.7878,51.2146,50.4192,51.137,265329.0],["2018-07-13",51.1758,51.6802,51.1758,51.525,211500.0],["2018-07-16",51.6414,52.3786,51.1758,52.3398,279819.0],["2018-07-17",52.107,53.2322,52.0488,52.9606,332444.0],["2018-07-18",52.9217,53.5425,52.3398,52.4562,236204.0],["2018-07-19",52.4174,53.1157,51.5638,51.7578,236857.0],["2018-07-20",51.913,52.5338,51.0206,51.2146,299769.0],["2018-07-23",51.2146,51.9906,49.8566,49.973,387302.0],["2018-07-24",50.2834,50.361,49.391,49.4686,503882.0],["2018-07-25",49.4687,49.8178,48.9255,49.3135,228221.0],["2018-07-26",49.5074,49.779,49.0031,49.2747,143410.0],["2018-07-27",49.4686,49.4686,47.9555,48.3047,142784.0],["2018-07-30",48.3047,48.6151,47.7227,48.1495,169703.0],["2018-07-31",48.2271,49.0807,47.6839,49.0031,526823.0],["2018-08-01",48.8091,48.9255,47.9167,48.2271,290875.0],["2018-08-02",47.9555,49.3911,47.9555,48.6151,243645.0],["2018-08-03",48.6927,48.9449,48.3047,48.7703,62581.0],["2018-08-06",48.6927,49.2747,48.3823,49.0807,83099.0],["2018-08-07",49.3911,49.8178,48.5375,48.6151,156286.0],["2018-08-08",48.3435,48.8479,48.3435,48.4599,407519.0],["2018-08-09",48.4987,48.9255,48.2659,48.9255,133549.0],["2018-08-10",48.6151,48.9255,48.1883,48.4987,92319.0],["2018-08-13",48.6539,48.8091,48.1883,48.6927,288833.0],["2018-08-14",48.9255,49.6238,48.9255,48.9643,152291.0],["2018-08-15",48.6927,49.0419,47.8585,48.9643,123966.0],["2018-08-16",49.1971,49.8566,49.1582,49.4298,205090.0],["2018-08-17",49.4298,49.8178,49.1582,49.4686,151079.0],["2018-08-20",49.5074,50.0506,48.8867,49.8954,97325.0],["2018-08-21",50.0506,50.4774,49.973,50.3222,444685.0],["2018-08-22",50.2834,50.5938,49.7402,49.8566,89611.0],["2018-08-23",49.7402,49.973,49.4686,49.5074,74079.0],["2018-08-24",49.5462,50.2058,49.4686,50.0118,70415.0],["2018-08-27",50.167,50.361,49.5462,49.8178,300366.0],["2018-08-28",49.8566,50.2834,49.6626,50.2058,138275.0],["2018-08-29",50.3222,50.749,50.0506,50.555,188478.0],["2018-08-30",50.5162,50.749,49.9148,50.2446,292896.0],["2018-08-31",50.1282,50.5938,49.6239,50.0894,378577.0],["2018-09-04",50.0506,50.0506,48.4211,48.5763,209296.0],["2018-09-05",48.6927,48.8479,48.0331,48.5763,280373.0],["2018-09-06",47.9167,47.9555,42.9543,43.222,455904.0],["2018-09-07",43.1832,43.416,41.1269,41.9804,373721.0],["2018-09-10",42.3684,43.5712,42.1744,43.028,468968.0],["2018-09-11",43.1056,43.3772,42.6788,42.834,744899.0],["2018-09-12",42.6788,43.61,42.5624,43.5712,445262.0],["2018-09-13",43.61,44.0368,43.1444,43.3384,260824.0],["2018-09-14",43.2608,44.0756,43.2608,43.6488,222457.0],["2018-09-17",43.8816,44.2308,42.64,42.7176,214704.0],["2018-09-18",42.834,43.998,42.834,43.8428,249488.0],["2018-09-19",43.8816,44.8904,43.804,44.6576,257735.0],["2018-09-20",45.0068,45.5112,44.8516,45.3172,295143.0],["2018-09-21",45.744,46.0931,45.4336,45.8604,917014.0],["2018-09-24",45.4723,45.8215,45.162,45.3948,576547.0],["2018-09-25",45.5112,45.7439,44.9292,45.0844,353257.0],["2018-09-26",45.3948,46.3259,44.8128,45.744,364543.0],["2018-09-27",45.744,47.6063,45.744,47.1795,421962.0],["2018-09-28",47.1019,47.8003,46.6751,47.0243,471991.0],["2018-10-01",47.2959,48.0952,47.0864,47.5132,315720.0],["2018-10-02",47.5287,48.0098,46.7372,46.7682,226956.0],["2018-10-03",47.2416,47.3813,46.6364,47.1795,176056.0],["2018-10-04",47.3037,47.4356,46.8458,47.3347,288736.0],["2018-10-05",47.5532,47.5887,45.8913,46.3673,216168.0],["2018-10-08",46.2268,46.3985,45.9147,46.2268,236408.0],["2018-10-09",46.1176,46.5233,44.5806,44.6508,371361.0],["2018-10-10",44.0579,44.8147,43.4025,43.4649,394178.0],["2018-10-11",43.5273,44.0969,42.1854,42.24,597686.0],["2018-10-12",42.833,43.0514,41.4286,41.7173,646270.0],["2018-10-15",41.4286,43.8043,41.4286,43.1918,321923.0],["2018-10-16",43.6053,43.7224,42.8408,43.6756,536290.0],["2018-10-17",43.777,43.9642,43.5429,43.7926,481400.0],["2018-10-18",43.7146,44.0345,42.6691,43.106,543036.0],["2018-10-19",43.2777,44.0813,43.1996,43.3245,187753.0],["2018-10-22",43.5507,44.1359,43.5273,43.8082,309475.0],["2018-10-23",43.0826,43.6288,42.7393,43.5117,191730.0],["2018-10-24",43.3479,43.9096,42.8095,42.8486,321272.0],["2018-10-25",43.3089,43.5508,42.5989,42.9734,212184.0],["2018-10-26",42.4506,43.4181,41.5495,41.8811,314795.0],["2018-10-29",42.2868,43.4337,40.9527,41.3272,236905.0],["2018-10-30",41.3896,42.2868,41.2882,42.2244,345683.0],["2018-10-31",42.4273,42.9812,41.7173,42.318,1221531.0],["2018-11-01",42.3258,43.9252,42.1698,43.6132,270943.0],["2018-11-02",43.621,44.1125,43.2231,43.582,234818.0],["2018-11-05",43.5663,44.0813,43.2933,43.4259,246861.0],["2018-11-06",43.4103,43.9564,43.2465,43.699,127019.0],["2018-11-07",43.9721,44.2763,43.6678,44.1827,142647.0],["2018-11-08",43.8472,44.1671,43.4883,43.8082,185132.0],["2018-11-09",43.6054,44.3856,43.5664,43.816,499371.0],["2018-11-12",43.8394,43.8394,42.2166,42.3102,230978.0],["2018-11-13",42.3492,42.8954,42.0528,42.2244,170532.0],["2018-11-14",42.6847,42.833,42.0294,42.5911,274132.0],["2018-11-15",42.396,43.0772,41.6939,42.9344,288732.0],["2018-11-16",42.6067,43.0514,41.9864,42.6145,608645.0],["2018-11-19",42.5989,43.3393,42.2946,42.4975,220726.0],["2018-11-20",41.9747,42.1074,40.8669,40.9839,252484.0],["2018-11-21",41.1243,42.4194,40.9761,42.0293,196233.0],["2018-11-23",41.5768,42.123,41.1945,41.8421,76091.0],["2018-11-26",42.3336,42.7003,41.7875,41.9981,143226.0],["2018-11-27",41.9279,42.8564,41.9279,42.3804,117078.0],["2018-11-28",42.3648,42.5755,40.8669,42.5443,354704.0],["2018-11-29",42.2322,43.5585,41.9825,43.0514,179926.0],["2018-11-30",42.872,43.4883,42.7237,43.1372,262731.0],["2018-12-03",43.6288,43.6288,42.201,43.067,245075.0],["2018-12-04",43.184,43.1996,42.0059,42.123,464688.0],["2018-12-06",41.2726,42.5911,39.1972,40.4143,298095.0],["2018-12-07",40.1179,41.1633,39.6732,40.1413,277725.0],["2018-12-10",40.0008,40.0476,39.0256,39.5873,466524.0],["2018-12-11",40.1725,40.5548,39.6263,39.876,153319.0],["2018-12-12",40.5704,40.9605,40.1101,40.6172,118842.0],["2018-12-13",40.5548,40.6194,39.5873,39.6966,224175.0],["2018-12-14",39.049,39.7824,38.6511,38.7213,221522.0],["2018-12-17",38.8227,39.798,38.2766,38.6511,205200.0],["2018-12-18",38.8929,39.6653,38.7603,39.0022,222715.0],["2018-12-19",38.9164,39.5015,37.3794,37.5666,418529.0],["2018-12-20",37.6368,38.0503,36.9659,37.512,212400.0],["2018-12-21",37.6368,38.1752,36.1154,36.1701,601887.0],["2018-12-24",36.0686,36.5836,35.304,35.3118,111545.0],["2018-12-26",35.3196,36.0686,34.8515,36.053,201496.0],["2018-12-27",35.5771,36.3885,35.0622,36.3651,191407.0],["2018-12-28",36.2325,37.0751,36.1388,36.5523,188770.0],["2018-12-31",36.8666,37.3756,36.4974,36.9059,183723.0],["2019-01-02",36.2931,37.4952,36.0102,37.4088,357706.0],["2019-01-03",37.4088,37.5345,36.6781,36.7331,128604.0],["2019-01-04",37.0081,38.3281,37.0081,38.0452,730830.0],["2019-01-07",38.006,39.0667,37.896,38.4695,201728.0],["2019-01-08",39.106,39.6246,38.827,39.2238,525185.0],["2019-01-09",39.106,39.8446,39.106,39.6482,235276.0],["2019-01-10",39.5224,39.8839,39.216,39.8603,305080.0],["2019-01-11",39.6481,40.3396,38.9253,40.0489,193996.0],["2019-01-14",39.7739,40.0332,39.2553,39.7581,585604.0],["2019-01-15",39.6403,40.0567,39.3417,39.6953,273192.0],["2019-01-16",39.7817,40.2846,39.711,40.2689,458239.0],["2019-01-17",40.0646,41.1253,39.9624,40.9839,421726.0],["2019-01-18",41.2275,41.2275,40.0803,40.3082,252205.0],["2019-01-22",40.0724,40.1746,39.3653,39.5774,112073.0],["2019-01-23",39.8053,40.0314,39.2474,39.6482,171727.0],["2019-01-24",39.5931,40.1117,38.9331,40.0253,131554.0],["2019-01-25",40.1196,40.8267,40.1196,40.6225,119043.0],["2019-01-28",40.5046,40.9603,39.3889,40.481,97113.0],["2019-01-29",40.4182,40.646,40.2571,40.4574,84438.0],["2019-01-30",40.4574,40.7717,39.546,40.591,89140.0],["2019-01-31",40.5989,41.2982,40.2114,40.6853,461179.0],["2019-02-01",40.5832,41.0546,40.536,40.9917,290919.0],["2019-02-04",40.7953,41.4946,40.7953,40.976,165792.0],["2019-02-05",40.9839,41.4868,40.7403,41.0389,299323.0],["2019-02-06",41.0546,41.3885,40.7875,40.8267,183401.0],["2019-02-07",40.6696,41.0546,40.2846,40.6225,141594.0],["2019-02-08",40.5124,40.536,39.7031,39.8681,165344.0],["2019-02-11",39.9782,40.5125,39.4203,39.5931,280137.0],["2019-02-12",39.9153,40.5989,39.8446,40.3632,387960.0],["2019-02-13",40.5596,40.8935,40.1117,40.591,210539.0],["2019-02-14",40.6067,41.0389,40.3789,40.9053,169008.0],["2019-02-15",41.086,41.3139,40.4025,40.5439,253261.0],["2019-02-19",40.5203,40.5203,39.5774,40.096,425435.0],["2019-02-20",39.9153,40.7796,39.8682,40.4967,219475.0],["2019-02-21",40.5517,40.9368,40.2296,40.8346,159212.0],["2019-02-22",40.8032,41.3532,40.8032,41.1803,184094.0],["2019-02-25",41.3846,41.3846,40.8582,41.1096,168621.0],["2019-02-26",41.0389,41.1018,40.6146,40.6617,430357.0],["2019-02-27",40.6303,41.1567,40.3239,40.9917,330901.0],["2019-02-28",40.9839,40.9839,40.4889,40.7717,287955.0],["2019-03-01",41.2432,41.5575,40.701,41.3925,361826.0],["2019-03-04",41.471,41.6203,40.3553,40.6225,357233.0],["2019-03-05",39.3338,39.3338,33.5037,33.9516,971066.0],["2019-03-06",33.818,35.5388,33.818,34.698,808344.0],["2019-03-07",34.9416,35.3816,34.423,35.2087,441882.0],["2019-03-08",35.2166,35.3188,34.533,35.0909,388390.0],["2019-03-11",35.0045,35.4602,34.5094,34.7059,486187.0],["2019-03-12",34.7137,35.0909,34.5016,34.753,429409.0],["2019-03-13",34.7452,34.9652,34.258,34.9495,435318.0],["2019-03-14",34.9652,35.6959,34.9337,35.2402,490325.0],["2019-03-15",35.2402,36.0888,35.193,36.0731,616236.0],["2019-03-18",36.1831,36.2066,35.4445,35.7745,422249.0],["2019-03-19",35.8766,36.0338,35.3502,35.3659,492513.0],["2019-03-20",35.248,35.3816,34.5252,34.8473,416540.0],["2019-03-21",34.7687,35.9866,34.7687,35.7038,250272.0],["2019-03-22",35.5309,35.5466,34.7844,34.8002,209513.0],["2019-03-25",34.6587,34.8237,34.2187,34.478,296229.0],["2019-03-26",34.6116,35.1223,34.4937,34.8237,269324.0],["2019-03-27",34.7844,35.1459,34.3916,34.4544,311629.0],["2019-03-28",34.698,34.7059,33.8337,34.1794,434863.0],["2019-03-29",34.3444,34.808,34.203,34.7452,471585.0],["2019-04-01",34.951,35.2518,34.6977,35.0381,170564.0],["2019-04-02",34.8164,35.0575,34.6897,34.8876,228491.0],["2019-04-03",35.1489,35.3745,34.8797,34.9035,221040.0],["2019-04-04",34.9747,35.6239,34.7768,35.4101,348427.0],["2019-04-05",35.5447,35.893,35.3072,35.6318,242616.0],["2019-04-08",35.5843,35.7664,35.3943,35.6951,261458.0],["2019-04-09",35.3785,35.7426,35.0381,35.2122,313886.0],["2019-04-10",35.2518,36.4234,35.2518,36.3997,274929.0],["2019-04-11",36.4947,36.7005,36.1068,36.368,531819.0],["2019-04-12",36.6213,37.0172,36.4789,36.7005,178728.0],["2019-04-15",36.7401,36.7638,36.2255,36.3839,317495.0],["2019-04-16",36.4947,36.8272,36.3759,36.7401,152168.0],["2019-04-17",36.9143,37.086,36.2809,36.653,181325.0],["2019-04-18",36.7401,36.8034,36.186,36.7797,121011.0],["2019-04-22",36.7005,36.9934,36.3878,36.5026,253700.0],["2019-04-23",36.5501,37.1359,36.5501,37.1122,181441.0],["2019-04-24",37.0647,37.8721,36.8509,37.0172,396314.0],["2019-04-25",36.8193,36.9934,36.1068,36.2889,260128.0],["2019-04-26",36.3522,37.3259,36.1699,37.2942,233475.0],["2019-04-29",37.318,37.4922,36.8588,37.0963,156793.0],["2019-04-30",37.0884,37.2388,36.2611,36.558,831295.0],["2019-05-01",36.5422,37.603,36.4763,37.1517,235832.0],["2019-05-02",37.1676,37.5555,36.7797,37.413,306066.0],["2019-05-03",37.5001,38.2917,37.4763,38.2284,188011.0],["2019-05-06",37.7059,38.5292,37.5713,38.3234,191098.0],["2019-05-07",37.9988,38.1888,37.1676,37.4447,126859.0],["2019-05-08",37.3259,37.5792,37.1201,37.2547,327592.0],["2019-05-09",37.0409,37.508,36.6768,37.4051,218979.0],["2019-05-10",37.4051,37.5397,36.3166,36.9222,268754.0],["2019-05-13",36.3601,36.3601,34.9985,35.3943,423342.0],["2019-05-14",35.5526,36.6214,35.2756,36.3997,837586.0],["2019-05-15",36.0672,36.6372,35.9722,36.5422,426749.0],["2019-05-16",36.6451,37.1201,35.893,36.0355,317191.0],["2019-05-17",35.6872,35.8693,35.0935,35.4972,636872.0],["2019-05-20",35.3943,36.3918,35.3433,36.281,244919.0],["2019-05-21",36.3918,36.9934,36.2334,36.8351,287314.0],["2019-05-22",36.8114,36.8589,36.3205,36.4314,150718.0],["2019-05-23",36.0514,36.0514,35.0064,35.2914,183535.0],["2019-05-24",35.5764,35.711,35.2756,35.5289,142838.0],["2019-05-28",35.4656,35.9643,34.5868,34.6185,376230.0],["2019-05-29",34.4364,34.6541,33.3875,33.5023,362554.0],["2019-05-30",33.431,33.7477,33.2806,33.5577,240616.0],["2019-05-31",33.154,33.4864,32.1882,33.0748,470522.0],["2019-06-03",33.0194,33.8902,33.0075,33.5498,402143.0],["2019-06-04",34.0802,35.2043,33.9676,35.0143,210578.0],["2019-06-05",35.1172,35.1172,33.8664,34.2306,422373.0],["2019-06-06",34.1039,34.2781,33.7714,33.9298,266829.0],["2019-06-07",34.2227,34.3019,33.9377,34.0564,474500.0],["2019-06-10",34.0564,34.3018,33.9302,34.1039,772703.0],["2019-06-11",35.4181,37.1676,34.8322,35.8535,800531.0],["2019-06-12",35.8218,37.4684,35.8218,37.413,555834.0],["2019-06-13",37.3892,37.4815,35.9643,36.178,297978.0],["2019-06-14",36.1859,36.4789,35.9445,36.083,306429.0],["2019-06-17",36.083,36.5105,35.8772,36.0039,290315.0],["2019-06-18",36.186,37.128,36.0474,36.3205,357509.0],["2019-06-19",36.3522,36.6609,36.2414,36.4155,232131.0],["2019-06-20",37.3813,37.7217,36.6055,36.8826,223595.0],["2019-06-21",36.6214,37.3576,36.4076,36.6055,501218.0],["2019-06-24",36.5818,36.8034,36.1068,36.2493,197789.0],["2019-06-25",36.281,36.281,35.7822,35.8218,346687.0],["2019-06-26",35.901,36.1385,35.6476,35.806,281924.0],["2019-06-27",35.8614,36.1068,35.7347,35.8693,203897.0],["2019-06-28",36.0989,36.6688,36.0989,36.3047,378655.0],["2019-07-01",36.6768,36.8905,35.893,36.3601,239579.0],["2019-07-02",36.2968,36.4551,36.0276,36.4472,177032.0],["2019-07-03",36.5659,36.6926,36.1622,36.281,138668.0],["2019-07-05",36.0276,36.5343,35.9966,36.5343,189165.0],["2019-07-08",36.4947,36.6688,36.0514,36.5659,269156.0],["2019-07-09",36.3985,36.861,36.3466,36.7254,430511.0],["2019-07-10",36.8132,36.9647,36.3745,36.534,225332.0],["2019-07-11",36.542,36.6935,35.5292,35.7285,261355.0],["2019-07-12",35.9598,36.558,35.8561,36.5181,289312.0],["2019-07-15",36.5739,36.5739,36.1353,36.55,191943.0],["2019-07-16",36.5819,36.9089,36.5695,36.6218,227792.0],["2019-07-17",36.6138,36.6457,35.7285,35.7445,202342.0],["2019-07-18",35.7365,35.9678,35.3816,35.8083,140457.0],["2019-07-19",36.0077,36.4304,35.5451,35.5531,167814.0],["2019-07-22",35.6408,36.0077,35.2899,35.2979,172940.0],["2019-07-23",35.4494,35.912,35.266,35.896,166776.0],["2019-07-24",35.8721,36.1991,35.5691,35.8003,195020.0],["2019-07-25",35.912,36.1672,35.6568,36.0316,179755.0],["2019-07-26",36.1991,36.4383,35.8801,36.2709,138484.0],["2019-07-29",36.2629,36.2629,35.5371,35.6807,140820.0],["2019-07-30",35.4893,36.5181,35.4893,36.4623,181698.0],["2019-07-31",36.4463,37.0524,36.0874,36.2948,413995.0],["2019-08-01",36.3506,36.4862,35.0108,35.1543,234799.0],["2019-08-02",34.8034,35.0108,34.0857,34.9231,242258.0],["2019-08-05",34.3967,34.3967,33.6949,33.9182,188487.0],["2019-08-06",33.9262,34.4446,33.7348,34.2532,174382.0],["2019-08-07",33.9102,34.2771,33.5753,34.2452,331666.0],["2019-08-08",34.3967,35.6249,34.3967,35.2102,243490.0],["2019-08-09",35.1304,35.1304,34.1335,34.4126,137740.0],["2019-08-12",34.293,34.4844,33.679,33.7268,232386.0],["2019-08-13",33.6869,34.6998,33.4955,34.1176,224961.0],["2019-08-14",33.5673,33.6072,32.8017,32.8814,158319.0],["2019-08-15",33.0569,33.2802,32.7299,33.0489,170117.0],["2019-08-16",33.2882,34.0378,33.2882,33.7268,115359.0],["2019-08-19",34.2053,34.8912,34.2053,34.5562,150217.0],["2019-08-20",34.6041,35.8561,34.4366,35.2102,452156.0],["2019-08-21",35.577,35.7046,35.0666,35.5132,266462.0],["2019-08-22",35.577,35.8402,35.1543,35.3298,152414.0],["2019-08-23",35.0267,35.2221,34.2691,34.4366,172843.0],["2019-08-26",34.7795,34.9151,34.4206,34.8274,123296.0],["2019-08-27",35.0826,35.3138,34.1176,34.3568,166388.0],["2019-08-28",34.301,34.7875,34.301,34.7077,157582.0],["2019-08-29",35.0028,35.7086,35.0028,35.4255,155549.0],["2019-08-30",35.4893,35.6169,35.0347,35.4893,158961.0],["2019-09-03",35.1783,35.7285,34.9869,35.6807,250491.0],["2019-09-04",36.0954,36.5101,35.7924,36.3825,188723.0],["2019-09-05",34.293,36.215,33.4636,34.6918,360515.0],["2019-09-06",34.6918,35.0108,34.5801,34.7317,406853.0],["2019-09-09",34.9789,36.1433,34.959,35.9359,325967.0],["2019-09-10",35.912,36.3506,35.6568,35.9199,295669.0],["2019-09-11",35.7764,37.1561,35.666,36.9727,202000.0],["2019-09-12",37.0764,37.4073,36.853,37.0923,189288.0],["2019-09-13",37.0684,37.2438,36.8291,36.9806,249144.0],["2019-09-16",36.7733,37.2997,36.6656,37.1162,269204.0],["2019-09-17",36.853,37.1561,36.6178,36.8451,250472.0],["2019-09-18",36.6856,36.873,36.1193,36.2629,281039.0],["2019-09-19",36.2868,36.6616,36.0077,36.0396,697345.0],["2019-09-20",36.1752,36.6218,35.8801,36.1273,923300.0],["2019-09-23",36.0555,36.6058,35.8881,36.1672,334325.0],["2019-09-24",36.2549,36.4942,35.7605,36.1114,344748.0],["2019-09-25",35.9997,36.7892,35.6568,36.6856,350471.0],["2019-09-26",36.5021,36.5021,34.9709,35.0108,306305.0],["2019-09-27",34.9869,35.6966,34.8274,34.9869,219361.0],["2019-09-30",34.947,35.2181,34.6798,35.0427,369522.0],["2019-10-01",35.3936,35.912,34.8114,34.931,343553.0],["2019-10-02",34.5642,34.7795,34.0697,34.1575,358953.0],["2019-10-03",34.309,34.4206,33.6231,34.3808,352107.0],["2019-10-04",34.6758,35.0905,34.3808,35.0905,385051.0],["2019-10-07",34.8173,35.3718,34.5842,35.0102,457321.0],["2019-10-08",34.7047,35.0664,34.118,34.4476,590122.0],["2019-10-09",34.8253,34.8494,34.2707,34.4395,374300.0],["2019-10-10",34.319,34.7771,34.2145,34.5521,548528.0],["2019-10-11",35.0664,35.8139,34.761,35.3879,216964.0],["2019-10-14",35.195,35.5808,34.6485,35.4201,199663.0],["2019-10-15",35.5165,35.9023,35.2834,35.6129,182428.0],["2019-10-16",35.5808,35.7134,35.2138,35.4844,195066.0],["2019-10-17",35.6772,35.7978,35.1789,35.5406,174417.0],["2019-10-18",35.4683,35.6853,35.0102,35.396,156024.0],["2019-10-21",35.6451,36.0229,35.396,35.5808,205163.0],["2019-10-22",35.7174,35.9827,35.1468,35.6692,328010.0],["2019-10-23",35.7496,35.8541,35.3718,35.7335,321283.0],["2019-10-24",35.9344,36.063,35.3477,35.6933,254275.0],["2019-10-25",35.8059,36.4247,35.4683,35.846,299060.0],["2019-10-28",35.8621,36.7301,35.8621,36.5372,210992.0],["2019-10-29",36.3604,37.0999,36.3604,36.9873,236390.0],["2019-10-30",36.9873,36.9873,36.3202,36.7703,178214.0],["2019-10-31",36.7542,37.1722,36.264,37.0275,1314449.0],["2019-11-01",37.1722,37.8553,37.1159,37.7991,180630.0],["2019-11-04",38.008,38.2974,37.8152,38.1688,173064.0],["2019-11-05",38.1688,38.5064,38.0482,38.1768,204883.0],["2019-11-06",38.1768,38.9243,37.7268,38.7073,226303.0],["2019-11-07",38.9163,39.286,38.209,38.3617,169604.0],["2019-11-08",38.2813,39.1413,38.209,39.1413,253066.0],["2019-11-11",38.9404,39.1574,38.3778,38.5064,241193.0],["2019-11-12",38.4421,38.5546,37.6624,37.8634,254676.0],["2019-11-13",37.6544,38.3537,37.1561,37.3651,284144.0],["2019-11-14",37.357,37.8795,37.0355,37.2927,179490.0],["2019-11-15",37.4374,37.5419,36.9069,37.0597,139186.0],["2019-11-18",36.9793,37.2297,36.6176,37.0597,134848.0],["2019-11-19",37.2606,37.6825,36.8587,37.566,192809.0],["2019-11-20",37.4053,37.7669,37.0999,37.2686,367125.0],["2019-11-21",37.3008,37.3008,36.6819,36.8105,163241.0],["2019-11-22",37.0677,37.1481,36.7382,36.8507,86486.0],["2019-11-25",36.9713,37.8071,36.8985,37.6383,372335.0],["2019-11-26",37.5982,38.1045,37.4133,38.0161,199496.0],["2019-11-27",38.201,38.5787,38.0402,38.3858,208539.0],["2019-11-29",38.3617,38.5948,37.9116,37.9839,107428.0],["2019-12-02",38.0482,38.3215,37.775,37.9598,185118.0],["2019-12-03",37.566,38.0965,37.357,38.0965,263523.0],["2019-12-04",38.5385,39.9611,38.4664,38.7636,440126.0],["2019-12-05",38.7716,39.1252,38.6028,38.9886,270664.0],["2019-12-06",39.5512,39.5512,38.8761,39.069,283427.0],["2019-12-09",39.0047,39.302,38.9002,38.9886,267072.0],["2019-12-10",39.0609,39.7521,38.9163,39.1011,298805.0],["2019-12-11",39.1815,39.507,38.9886,39.3101,176716.0],["2019-12-12",39.3583,39.9812,39.3422,39.72,348649.0],["2019-12-13",39.6959,40.2263,39.1735,39.2699,210603.0],["2019-12-16",39.4628,39.7521,39.1413,39.1815,243828.0],["2019-12-17",39.2377,39.3824,38.7234,38.9082,232967.0],["2019-12-18",38.9886,38.9886,38.6832,38.8841,196191.0],["2019-12-19",38.9323,38.9966,38.3697,38.8198,292050.0],["2019-12-20",39.0127,39.5351,38.7796,38.8761,1083262.0],["2019-12-23",39.0449,39.5673,38.8922,39.3744,455451.0],["2019-12-24",39.4387,39.6115,39.0449,39.085,149273.0],["2019-12-26",39.1815,39.503,38.9805,39.1493,140589.0],["2019-12-27",39.2619,39.3181,38.8922,38.9243,131829.0],["2019-12-30",38.9886,39.29,38.9363,39.1172,127663.0],["2019-12-31",39.0848,39.5745,39.0848,39.271,212079.0],["2020-01-02",39.4086,39.7161,38.9755,39.2629,400031.0],["2020-01-03",38.8501,39.188,38.6639,39.012,142670.0],["2020-01-06",38.8015,38.9553,38.3685,38.6397,447837.0],["2020-01-07",38.6882,39.271,38.5264,39.1739,289869.0],["2020-01-08",39.1981,39.3276,38.7368,38.7368,276922.0],["2020-01-09",38.842,38.842,38.2431,38.4535,209914.0],["2020-01-10",38.5587,38.5587,37.636,38.4211,226760.0],["2020-01-13",38.4292,39.1496,38.1055,39.0848,149874.0],["2020-01-14",39.0039,39.3762,38.8096,39.3195,142115.0],["2020-01-15",39.3681,39.8537,39.3357,39.5462,220755.0],["2020-01-16",39.7404,40.2989,39.611,40.1046,156180.0],["2020-01-17",40.2584,40.2584,39.6595,39.7971,163961.0],["2020-01-21",39.6999,39.7242,39.2143,39.3438,150627.0],["2020-01-22",39.3033,39.7647,38.672,38.7287,136574.0],["2020-01-23",38.583,39.3357,38.2512,39.1172,210266.0],["2020-01-24",39.1253,39.1253,37.9193,38.0893,121549.0],["2020-01-27",37.4337,38.0812,37.4337,37.4742,204771.0],["2020-01-28",37.5389,37.636,37.1423,37.2071,135257.0],["2020-01-29",37.1585,37.2217,36.3168,36.3329,158542.0],["2020-01-30",36.1063,36.3329,35.5478,36.0739,176313.0],["2020-01-31",35.8473,36.0173,35.046,35.305,776504.0],["2020-02-03",35.2969,35.7502,35.0622,35.4426,242890.0],["2020-02-04",35.7826,36.0092,35.5964,35.6207,129947.0],["2020-02-05",35.8554,36.4462,35.8149,36.0577,169163.0],["2020-02-06",36.1792,36.4867,36.0658,36.1872,417600.0],["2020-02-07",36.0982,36.0982,35.2484,35.4507,141597.0],["2020-02-10",35.2727,35.6935,34.9327,34.9894,311264.0],["2020-02-11",35.046,35.9444,35.046,35.1431,156137.0],["2020-02-12",35.5074,35.8797,35.2241,35.5559,149866.0],["2020-02-13",35.2484,35.9687,35.1512,35.823,155249.0],["2020-02-14",35.7178,35.9201,34.7466,34.8275,139652.0],["2020-02-18",34.7385,35.046,34.3904,34.7465,208708.0],["2020-02-19",34.6575,34.9651,34.5685,34.6656,202077.0],["2020-02-20",34.4633,34.8599,34.1557,34.3014,151058.0],["2020-02-21",34.01,34.1395,33.5001,33.5972,147612.0],["2020-02-24",32.796,33.1683,32.6341,33.0145,282900.0],["2020-02-25",33.1764,33.1764,32.1889,32.2861,440791.0],["2020-02-26",32.4155,32.6571,31.1934,31.4038,273324.0],["2020-02-27",30.7482,31.5252,30.0279,30.3678,431395.0],["2020-02-28",29.777,30.4973,29.4856,30.1007,408074.0],["2020-03-02",30.2869,30.8049,29.5099,30.8049,490062.0],["2020-03-03",30.6835,31.6062,29.4451,29.8984,254603.0],["2020-03-04",31.4443,32.0756,30.307,31.509,376874.0],["2020-03-05",30.7563,31.8085,30.7159,31.4929,397769.0],["2020-03-06",30.7159,31.8692,30.6835,31.7923,391464.0],["2020-03-09",30.2221,31.1691,29.9631,30.5378,420412.0],["2020-03-10",31.3472,31.7276,30.5944,31.4038,491906.0],["2020-03-11",30.7482,30.7482,28.5791,28.9514,425995.0],["2020-03-12",27.5593,29.9308,25.8029,27.7778,874235.0],["2020-03-13",28.7653,30.8049,27.8507,30.6997,821368.0],["2020-03-16",26.8713,28.8543,26.8713,27.8911,552449.0],["2020-03-17",28.3444,28.401,26.7256,27.5512,635417.0],["2020-03-18",26.7418,27.7212,24.6212,25.6087,412075.0],["2020-03-19",25.5358,29.8174,25.0178,28.0287,511011.0],["2020-03-20",28.1258,28.83,25.7957,26.5718,801856.0],["2020-03-23",26.7014,27.8264,24.8883,27.3812,391181.0],["2020-03-24",28.1906,29.4087,28.1906,29.1619,418649.0],["2020-03-25",29.4532,30.1169,28.053,29.089,274321.0],["2020-03-26",29.3642,31.1934,29.2509,30.554,369986.0],["2020-03-27",29.0324,30.7401,28.3727,30.7078,310298.0],["2020-03-30",30.6914,31.2304,29.5971,30.4137,334655.0],["2020-03-31",30.2913,31.1161,30.2178,30.6179,477258.0],["2020-04-01",29.5236,31.059,29.3439,30.6179,850165.0],["2020-04-02",30.7323,31.3203,30.0871,30.9119,255824.0],["2020-04-03",30.6098,31.2223,28.8865,29.5072,383265.0],["2020-04-06",30.3321,31.2141,29.5481,30.2014,486602.0],["2020-04-07",30.9528,31.8511,30.3893,30.9201,320008.0],["2020-04-08",31.2304,33.95,30.9609,33.5172,333263.0],["2020-04-09",34.0317,34.5544,29.4166,30.6016,548917.0],["2020-04-13",30.2994,30.4788,29.3275,29.4174,278213.0],["2020-04-14",29.8747,30.9691,29.4827,30.4628,240931.0],["2020-04-15",29.8339,29.9319,27.4246,27.6125,568711.0],["2020-04-16",27.7595,29.4092,27.7595,29.0907,283355.0],["2020-04-17",29.9156,30.6016,29.6746,29.9319,225923.0],["2020-04-20",29.6461,29.7522,28.7967,28.8702,240026.0],["2020-04-21",28.2985,28.764,27.9392,28.323,298991.0],["2020-04-22",28.7885,28.7885,27.6941,27.7105,182117.0],["2020-04-23",27.5716,28.9029,27.5308,28.372,269979.0],["2020-04-24",28.617,28.8539,27.4736,28.274,541815.0],["2020-04-27",28.617,30.4138,28.3883,29.9156,341784.0],["2020-04-28",30.4219,31.1896,30.2096,30.6097,317632.0],["2020-04-29",31.6633,32.0676,31.402,31.8511,257510.0],["2020-04-30",31.598,31.9573,30.5853,30.6669,664469.0],["2020-05-01",29.7277,30.3974,29.2377,29.6461,239580.0],["2020-05-04",29.3357,30.1851,29.0499,30.1851,233463.0],["2020-05-05",30.7813,30.9691,30.0217,30.0871,191464.0],["2020-05-06",30.2422,30.6506,29.9564,30.1116,168217.0],["2020-05-07",30.4383,30.9364,29.5481,29.9727,209912.0],["2020-05-08",30.4301,31.3856,30.2382,31.3121,210308.0],["2020-05-11",31.0344,31.4632,30.7159,31.0344,379408.0],["2020-05-12",31.1733,31.5543,29.9809,30.0136,244310.0],["2020-05-13",29.6379,30.0054,29.1152,29.6542,190255.0],["2020-05-14",28.9845,29.7359,28.4496,29.1969,241355.0],["2020-05-15",29.1805,29.3929,27.8493,28.96,1626490.0],["2020-05-18",29.8747,30.7486,29.8747,30.4709,303688.0],["2020-05-19",30.3729,31.0916,30.0626,30.4301,212732.0],["2020-05-20",30.6343,30.8956,30.0789,30.5689,192241.0],["2020-05-21",30.3239,31.1651,30.1442,31.1161,443458.0],["2020-05-22",31.2549,31.2549,30.7486,31.2059,148205.0],["2020-05-26",32.0553,32.6433,31.7041,32.5453,419303.0],["2020-05-27",32.9128,33.9745,32.8557,33.95,231526.0],["2020-05-28",34.0889,34.0889,32.9618,33.2885,353125.0],["2020-05-29",32.7822,33.1007,32.2922,32.8312,244964.0],["2020-06-01",32.8312,33.068,32.6842,32.7495,169896.0],["2020-06-02",33.1742,33.3702,32.823,33.019,157769.0],["2020-06-03",32.9292,34.1189,32.9292,33.6969,232499.0],["2020-06-04",33.7132,34.3094,33.2599,34.2196,325404.0],["2020-06-05",34.3176,35.2813,34.1297,34.6606,250885.0],["2020-06-08",35.1098,35.3874,34.7096,35.3629,187748.0],["2020-06-09",34.9382,35.2894,34.4237,34.9382,219609.0],["2020-06-10",34.9056,34.9056,33.0844,33.0844,333846.0],["2020-06-11",32.7822,32.7822,29.2295,29.2949,300676.0],["2020-06-12",30.1197,30.5363,28.9478,29.5889,305112.0],["2020-06-15",29.156,33.1742,28.9478,32.7985,741104.0],["2020-06-16",33.8275,34.0971,32.4392,32.9782,466566.0],["2020-06-17",32.9292,33.6887,32.382,33.4355,465265.0],["2020-06-18",33.0272,33.9011,32.9088,33.4764,519498.0],["2020-06-19",33.5499,34.2441,32.8965,33.3784,1864536.0],["2020-06-22",33.068,33.068,32.0471,32.4228,303806.0],["2020-06-23",32.7005,33.0925,32.3738,32.8638,442482.0],["2020-06-24",32.4473,32.4473,31.2713,31.598,324342.0],["2020-06-25",31.4673,31.8838,30.9283,31.8348,162331.0],["2020-06-26",31.9981,31.9981,31.0834,31.7531,365484.0],["2020-06-29",31.9165,32.3493,31.7082,32.1696,213948.0],["2020-06-30",31.843,32.235,31.4673,31.8511,318501.0],["2020-07-01",31.8103,32.5449,31.6559,31.8021,242758.0],["2020-07-02",32.3411,32.431,30.6547,30.7404,270421.0],["2020-07-06",31.237,31.3194,30.1862,30.3057,339193.0],["2020-07-07",30.1326,30.7013,29.704,29.7287,202790.0],["2020-07-08",29.7205,30.0007,28.9869,29.4238,276624.0],["2020-07-09",29.4403,29.4403,28.476,28.4924,260218.0],["2020-07-10",28.5172,29.2589,28.476,29.1436,263896.0],["2020-07-13",29.2754,29.3331,28.8221,28.8798,234958.0],["2020-07-14",28.7727,29.0859,28.3853,28.7479,184440.0],["2020-07-15",29.4485,30.0378,29.226,29.7617,237481.0],["2020-07-16",29.6628,30.1738,29.4238,29.6793,163474.0],["2020-07-17",29.6133,29.6834,29.2672,29.4815,190717.0],["2020-07-20",29.4155,29.4954,28.8633,28.8881,131562.0],["2020-07-21",29.1683,29.5639,29.0611,29.1518,151099.0],["2020-07-22",29.193,29.3867,29.0034,29.1188,214558.0],["2020-07-23",29.1188,29.4073,28.7845,28.8881,282536.0],["2020-07-24",28.921,29.3578,28.5831,28.7067,246454.0],["2020-07-27",28.9787,30.0749,28.682,28.8468,378216.0],["2020-07-28",28.7067,29.3414,28.7067,28.7727,283020.0],["2020-07-29",28.9128,29.4485,28.8468,28.9622,268336.0],["2020-07-30",28.6985,29.0611,28.4019,28.5089,258971.0],["2020-07-31",28.4347,28.5501,27.6682,27.8825,1036245.0],["2020-08-03",28.2534,28.7231,28.2369,28.5172,428402.0],["2020-08-04",28.3441,28.7685,28.1792,28.2205,292262.0],["2020-08-05",28.3441,28.4595,27.6518,27.7424,253873.0],["2020-08-06",27.7342,28.0729,27.7342,27.7836,283004.0],["2020-08-07",27.7919,28.1298,27.627,28.0803,202043.0],["2020-08-10",28.2946,28.7727,28.1545,28.3688,262335.0],["2020-08-11",28.6408,29.7205,28.6078,28.682,300264.0],["2020-08-12",29.0529,29.0529,28.2946,28.4183,211279.0],["2020-08-13",28.3358,28.8304,28.1051,28.5007,277703.0],["2020-08-14",28.3358,28.8757,28.068,28.5007,253603.0],["2020-08-17",28.5336,28.5666,27.9814,28.2534,244508.0],["2020-08-18",28.1957,28.2246,27.454,27.5446,232815.0],["2020-08-19",27.7507,27.9814,27.3056,27.355,159002.0],["2020-08-20",27.0996,27.1325,26.6875,26.8276,147280.0],["2020-08-21",26.5803,26.7864,26.2424,26.3907,266057.0],["2020-08-24",26.5309,27.0666,26.3743,27.0419,145330.0],["2020-08-25",26.9182,27.2809,26.6545,27.2479,177009.0],["2020-08-26",27.1985,27.3138,26.5721,26.6133,180821.0],["2020-08-27",26.6792,26.9924,26.3743,26.5226,169995.0],["2020-08-28",26.5556,26.6792,26.2506,26.6462,180484.0],["2020-08-31",26.4155,26.5473,26.0858,26.0858,208394.0],["2020-09-01",25.9127,26.2589,25.7808,26.0198,226072.0],["2020-09-02",26.0281,26.4896,25.9622,26.0281,178654.0],["2020-09-03",27.5116,27.9649,26.8028,27.3468,371756.0],["2020-09-04",27.454,27.9732,27.3798,27.7095,270541.0],["2020-09-08",27.5199,27.7012,26.9594,26.9594,380034.0],["2020-09-09",26.91,27.3592,26.6792,27.2314,305125.0],["2020-09-10",27.355,27.8908,27.2397,27.4787,232902.0],["2020-09-11",27.3633,28.0226,27.2974,27.3633,228671.0],["2020-09-14",27.866,28.5172,27.6105,28.3029,309385.0],["2020-09-15",28.3935,28.3935,27.5858,27.8001,188811.0],["2020-09-16",27.8496,28.4718,27.8248,27.9897,370318.0],["2020-09-17",27.7671,28.1628,27.3963,27.4292,278579.0],["2020-09-18",27.355,27.5364,26.7122,27.1902,1098008.0],["2020-09-21",26.7864,27.2891,26.4402,27.2314,475713.0],["2020-09-22",27.3138,27.6023,26.399,26.4155,370227.0],["2020-09-23",26.3743,26.6957,26.024,26.1188,340601.0],["2020-09-24",26.1188,26.1188,25.2533,25.5748,256958.0],["2020-09-25",25.3687,26.3413,25.2204,26.1023,313597.0],["2020-09-28",26.3413,26.5803,25.822,26.127,291019.0],["2020-09-29",25.9292,26.0775,25.6078,25.822,185034.0],["2020-09-30",25.9045,26.2506,25.6325,26.1352,340648.0],["2020-10-01",26.0693,26.8111,26.0528,26.7946,240412.0],["2020-10-02",26.5226,27.4869,26.2589,27.1078,268594.0],["2020-10-05",27.3764,27.5763,26.9516,27.2015,238437.0],["2020-10-06",27.2348,27.5263,26.6601,26.7351,282823.0],["2020-10-07",26.7601,27.2098,26.4894,26.7851,254545.0],["2020-10-08",27.0599,27.0682,26.5269,26.8434,186653.0],["2020-10-09",27.1099,27.4513,26.7184,26.9933,164779.0],["2020-10-12",27.0183,27.2431,26.8017,27.1932,135953.0],["2020-10-13",27.1015,27.2973,26.8683,27.0766,130373.0],["2020-10-14",27.1182,27.5346,26.96,26.9683,173421.0],["2020-10-15",26.7351,27.2265,26.4186,27.1349,224263.0],["2020-10-16",27.0016,27.1515,26.6518,26.8434,199976.0],["2020-10-19",27.0432,27.0766,25.7939,25.8273,492233.0],["2020-10-20",25.9022,26.86,25.8106,26.5352,679056.0],["2020-10-21",26.3936,26.9244,26.2687,26.3186,502474.0],["2020-10-22",26.4436,27.2473,26.1188,27.1432,444365.0],["2020-10-23",27.3847,27.5679,26.5352,27.4264,419575.0],["2020-10-26",27.2515,27.5763,26.6435,27.0432,393933.0],["2020-10-27",26.9183,27.2098,26.4519,27.0432,407623.0],["2020-10-28",26.7184,26.8767,25.6357,25.669,280805.0],["2020-10-29",25.6524,25.8106,24.9861,25.4775,366975.0],["2020-10-30",25.3858,26.0605,25.2026,25.7856,1578385.0],["2020-11-02",25.9938,26.5306,25.7606,26.2437,190371.0],["2020-11-03",26.5768,26.9849,26.5768,26.7767,203426.0],["2020-11-04",26.3769,26.7726,26.1687,26.202,187018.0],["2020-11-05",26.5852,27.1182,26.4519,26.7767,150850.0],["2020-11-06",26.9683,27.3431,26.0271,26.0688,216928.0],["2020-11-09",27.3181,28.3675,27.3181,27.9511,256874.0],["2020-11-10",28.2009,29.1504,27.8095,28.9838,228296.0],["2020-11-11",29.1004,29.1504,27.5846,27.8261,162606.0],["2020-11-12",27.7429,27.9011,27.3597,27.6263,142226.0],["2020-11-13",27.8678,28.4306,27.8261,28.0843,206034.0],["2020-11-16",28.8589,29.7501,28.4528,29.2503,296243.0],["2020-11-17",28.8839,29.292,28.4758,29.1254,158951.0],["2020-11-18",29.3836,29.3919,28.4924,28.659,414162.0],["2020-11-19",28.5507,28.9255,28.3675,28.5924,129878.0],["2020-11-20",28.2759,28.9255,28.2759,28.8589,183466.0],["2020-11-23",28.9755,29.3669,28.8756,29.1587,131508.0],["2020-11-24",29.5085,30.0451,29.3586,29.95,173333.0],["2020-11-25",29.9499,30.0999,29.2587,29.4919,128714.0],["2020-11-27",29.4502,29.6418,29.1171,29.3253,65218.0],["2020-11-30",29.2004,29.6085,28.659,28.7673,354907.0],["2020-12-01",29.1754,29.6834,28.9755,29.3586,229701.0],["2020-12-02",29.2753,29.7334,28.9921,29.1171,160785.0],["2020-12-03",28.7423,29.5169,28.4841,29.4669,355734.0],["2020-12-04",29.6168,30.7079,29.5169,30.6412,196447.0],["2020-12-07",30.5246,30.9243,30.1998,30.458,254162.0],["2020-12-08",34.1809,36.6129,33.3147,34.6473,624184.0],["2020-12-09",34.6806,35.0471,33.373,34.0227,370115.0],["2020-12-10",34.006,36.2964,33.9451,36.1965,318108.0],["2020-12-11",36.1965,37.1709,36.0632,36.1965,276296.0],["2020-12-14",36.4713,37.1376,35.9966,36.0299,274439.0],["2020-12-15",35.9966,37.579,35.8133,37.5207,255122.0],["2020-12-16",37.8122,38.5035,37.0293,37.4874,266140.0],["2020-12-17",37.554,39.0366,37.554,38.2786,406784.0],["2020-12-18",38.5118,38.8367,37.0793,37.1709,1419579.0],["2020-12-21",36.6879,37.0974,36.1132,36.6046,372609.0],["2020-12-22",36.5796,37.1709,36.5296,36.971,142604.0],["2020-12-23",36.9294,37.5707,36.5796,37.4458,214766.0],["2020-12-24",37.6457,37.9205,37.3708,37.6873,111422.0],["2020-12-28",37.704,38.3952,37.4791,38.212,209972.0],["2020-12-29",38.0715,38.7092,37.5411,38.684,292351.0],["2020-12-30",38.7512,39.3763,38.726,38.8015,232653.0],["2020-12-31",38.6421,38.8099,38.298,38.3148,274791.0],["2021-01-04",38.6169,38.6454,37.6351,38.3316,313361.0],["2021-01-05",38.1386,39.9595,38.1386,39.8336,372730.0],["2021-01-06",40.228,41.9315,39.9175,41.9315,704957.0],["2021-01-07",41.7217,41.7636,40.0644,40.3371,291167.0],["2021-01-08",40.3036,40.7483,39.9763,40.27,300328.0],["2021-01-11",39.7162,40.6896,39.6658,40.0434,167129.0],["2021-01-12",39.9931,41.0252,39.9931,40.6895,164456.0],["2021-01-13",40.8574,41.0168,39.8252,39.8672,166945.0],["2021-01-14",40.0938,40.9119,40.0099,40.27,131122.0],["2021-01-15",39.8504,40.3623,39.6238,40.0938,173545.0],["2021-01-19",40.077,40.5385,39.7413,39.9092,176030.0],["2021-01-20",40.035,40.3623,39.6029,40.0099,179402.0],["2021-01-21",39.7497,40.6392,39.6826,40.3455,268029.0],["2021-01-22",40.1357,40.9161,39.9427,40.7735,271956.0],["2021-01-25",40.4126,41.2182,38.9358,39.1707,255606.0],["2021-01-26",39.1623,39.5315,38.3484,39.0197,222097.0],["2021-01-27",38.684,39.6238,38.4071,39.0197,229780.0],["2021-01-28",38.9777,39.2798,38.0127,38.6001,254796.0],["2021-01-29",38.9358,39.6742,38.1134,38.2729,835875.0],["2021-02-01",38.8518,39.3888,38.0295,38.8686,250612.0],["2021-02-02",39.3469,40.0518,38.6924,39.8001,257330.0],["2021-02-03",39.5735,40.0098,39.3301,39.9763,187402.0],["2021-02-04",40.421,41.0336,39.9595,40.614,288448.0],["2021-02-05",40.9497,42.2839,40.9497,41.9399,251879.0],["2021-02-08",42.2419,42.7622,41.4699,42.7035,150002.0],["2021-02-09",42.6615,43.1146,42.2,43.0895,235305.0],["2021-02-10",43.2489,43.8111,42.6951,43.2237,228831.0],["2021-02-11",43.6349,44.0629,43.2405,43.9034,230305.0],["2021-02-12",43.702,44.5663,43.702,44.5663,243727.0],["2021-02-16",44.6167,44.923,44.2601,44.5747,234371.0],["2021-02-17",44.5496,44.9943,43.744,44.7174,178755.0],["2021-02-18",44.7761,45.4978,44.3171,45.1118,282563.0],["2021-02-19",45.1034,45.8167,44.9859,45.523,691069.0],["2021-02-22",45.33,46.018,45.33,45.6572,140973.0],["2021-02-23",45.4139,45.6992,44.3146,45.5901,191391.0],["2021-02-24",45.6572,46.6054,45.5565,46.4292,175998.0],["2021-02-25",46.1691,46.5383,44.7509,44.7509,285779.0],["2021-02-26",44.8265,45.5062,43.8195,44.2055,386017.0],["2021-03-01",44.558,45.0698,44.4069,44.8097,195348.0],["2021-03-02",44.5496,45.1873,42.6112,42.6951,381329.0],["2021-03-03",42.8965,43.9706,42.8042,42.9636,177634.0],["2021-03-04",43.1063,43.1146,42.0406,42.7538,416202.0],["2021-03-05",43.0056,44.4908,42.8041,44.4489,294862.0],["2021-03-08",44.7845,47.2264,44.5412,47.0502,275125.0],["2021-03-09",46.1439,46.681,44.944,46.1775,336657.0],["2021-03-10",46.4292,47.0872,45.6992,46.2194,364580.0],["2021-03-11",45.9006,46.1187,44.6251,44.9356,370592.0],["2021-03-12",44.7845,45.5649,44.5999,44.9272,488775.0],["2021-03-15",44.4908,44.6838,40.6644,42.1748,1104057.0],["2021-03-16",42.0406,42.7119,41.3315,42.2,655935.0],["2021-03-17",42.2755,42.5608,40.8616,42.5608,700147.0],["2021-03-18",42.7538,44.2307,42.6951,43.4503,472843.0],["2021-03-19",43.5258,44.6838,42.4517,44.5076,3391654.0],["2021-03-22",44.5999,45.1286,43.9873,44.4992,427154.0],["2021-03-23",44.3146,45.2377,43.6685,43.9118,345959.0],["2021-03-24",44.4069,44.8936,43.7356,43.7356,258250.0],["2021-03-25",43.6265,44.8768,43.5342,44.7006,214153.0],["2021-03-26",45.1957,46.1187,45.0027,46.0097,298041.0],["2021-03-29",45.9257,46.5131,44.751,45.0027,259561.0],["2021-03-30",45.1621,46.446,45.0923,46.1943,323340.0],["2021-03-31",46.102,46.4964,45.4055,45.481,322636.0],["2021-04-01",45.2041,46.5719,44.7761,46.5719,326320.0],["2021-04-05",46.3376,46.7766,46.2447,46.6838,255242.0],["2021-04-06",46.4727,47.165,46.4727,47.0299,395790.0],["2021-04-07",47.1228,47.1228,46.1012,46.4051,368152.0],["2021-04-08",46.2616,47.4099,45.8732,47.3592,293841.0],["2021-04-09",47.1397,47.773,46.9117,47.317,649593.0],["2021-04-12",47.7392,48.6257,47.4099,48.4653,274331.0],["2021-04-13",48.3133,48.3809,46.5571,46.8864,235555.0],["2021-04-14",47.089,47.7392,46.6246,47.5028,185647.0],["2021-04-15",47.9587,48.2205,47.7476,47.9081,151556.0],["2021-04-16",48.3218,48.4231,47.621,48.1698,134328.0],["2021-04-19",48.4231,48.6342,47.4014,47.5619,194535.0],["2021-04-20",47.5112,48.0178,47.2157,47.773,197757.0],["2021-04-21",47.8996,48.44,47.7054,48.1613,223044.0],["2021-04-22",48.0347,48.7439,47.8109,47.9756,245848.0],["2021-04-23",48.0516,48.9635,47.6632,48.4653,258744.0],["2021-04-26",48.8875,48.9635,48.1951,48.4484,236584.0],["2021-04-27",48.4653,49.259,48.2627,48.3809,323766.0],["2021-04-28",48.6088,49.183,48.1191,48.5075,323788.0],["2021-04-29",48.8621,49.6347,48.6764,49.0732,411414.0],["2021-04-30",48.7186,49.5798,47.5196,48.0769,2093683.0],["2021-05-03",48.4146,50.23,48.4146,50.1371,363337.0],["2021-05-04",49.8163,51.2516,49.6643,50.7535,401865.0],["2021-05-05",50.5002,51.7582,50.6184,51.6738,261515.0],["2021-05-06",52.1382,52.3155,50.7957,52.2902,355504.0],["2021-05-07",51.8933,52.8897,51.5978,52.6364,226749.0],["2021-05-10",52.7208,52.7968,51.6738,52.0284,615981.0],["2021-05-11",51.5049,51.9525,50.6311,51.6063,297832.0],["2021-05-12",51.6232,52.0622,50.3904,50.4495,210272.0],["2021-05-13",50.4411,52.0116,50.1983,51.7245,363406.0],["2021-05-14",51.5978,52.2311,50.6606,52.1129,243168.0],["2021-05-17",51.9862,52.5351,51.9398,52.4,184487.0],["2021-05-18",52.3324,53.0248,52.2112,52.5604,192813.0],["2021-05-19",52.1466,52.3451,51.7414,52.2733,209090.0],["2021-05-20",51.944,52.9403,51.5472,52.7799,198092.0],["2021-05-21",53.0248,53.3667,52.7715,52.8728,805623.0],["2021-05-24",53.1345,53.734,52.459,53.6665,168314.0],["2021-05-25",53.8522,53.8522,51.8469,52.1129,244475.0],["2021-05-26",52.2564,53.1345,52.1804,52.7461,136132.0],["2021-05-27",53.1599,53.5187,52.6997,53.4385,251931.0],["2021-05-28",53.4385,53.5989,52.6195,53.5145,153284.0],["2021-06-01",53.6749,55.0301,53.4047,54.8486,203003.0],["2021-06-02",55.2285,55.2285,53.7678,54.1731,132472.0],["2021-06-03",53.6918,54.6881,53.6918,54.5024,160796.0],["2021-06-04",54.3926,55.3805,54.1477,55.2454,143365.0],["2021-06-07",55.4143,55.6338,54.6628,55.3298,184767.0],["2021-06-08",55.2454,55.7604,54.9668,55.4143,241772.0],["2021-06-09",55.4058,55.6168,54.5024,54.5024,260136.0],["2021-06-10",55.4903,55.4903,51.716,51.8427,741926.0],["2021-06-11",51.9693,53.5989,51.9693,52.3831,694422.0],["2021-06-14",51.792,52.3746,47.0384,47.4268,1520462.0],["2021-06-15",47.2495,48.2542,47.1566,47.9503,996192.0],["2021-06-16",47.7983,47.984,46.3122,46.7597,778333.0],["2021-06-17",46.2362,47.2326,45.7212,46.9624,646482.0],["2021-06-18",46.8948,47.241,44.3787,46.5318,3065282.0],["2021-06-21",47.1144,48.5371,46.4642,48.44,527906.0],["2021-06-22",48.2627,48.592,47.5619,48.2796,434708.0],["2021-06-23",48.7017,49.1492,48.3091,48.6257,349488.0],["2021-06-24",49.0057,49.0352,48.2795,48.4146,371702.0],["2021-06-25",48.4653,50.1709,47.984,49.6389,6779908.0],["2021-06-28",49.3772,50.0442,48.7735,50.0273,436166.0],["2021-06-29",50.306,51.3236,49.4954,49.6727,480595.0],["2021-06-30",49.3603,50.9308,49.3603,50.8126,430279.0],["2021-07-01",51.1503,51.2517,50.5508,50.6606,348653.0],["2021-07-02",50.7668,51.4207,50.3761,51.4122,222692.0],["2021-07-06",51.4037,51.6075,50.2657,50.8602,410548.0],["2021-07-07",50.6564,51.2084,50.529,50.529,250104.0],["2021-07-08",49.7817,50.6818,49.4547,49.7817,241638.0],["2021-07-09",50.6139,50.7668,49.7902,50.2572,207552.0],["2021-07-12",49.6712,50.6224,49.1787,50.0704,278647.0],["2021-07-13",49.6882,49.9048,49.1957,49.425,279747.0],["2021-07-14",49.7137,50.1553,48.3889,48.4314,199040.0],["2021-07-15",48.1172,48.805,47.5057,48.0068,256430.0],["2021-07-16",48.3974,48.7711,47.1915,47.2255,196244.0],["2021-07-19",46.2404,47.0089,46.13,46.8518,215657.0],["2021-07-20",46.8264,48.4569,46.5631,48.3889,375006.0],["2021-07-21",48.7541,49.374,47.9049,47.9898,176507.0],["2021-07-22",47.8199,48.7456,47.1236,47.1575,129688.0],["2021-07-23",47.4208,47.752,47.1406,47.4548,119126.0],["2021-07-26",48.1681,48.9579,47.9388,48.1681,180824.0],["2021-07-27",47.6926,49.0089,47.6756,48.9154,323279.0],["2021-07-28",49.2551,51.0555,48.4993,49.5948,327316.0],["2021-07-29",49.8921,50.5545,49.8071,50.3252,161123.0],["2021-07-30",50.0449,50.6309,49.5099,49.9175,395463.0],["2021-08-02",50.2997,50.6818,49.5184,49.6118,241622.0],["2021-08-03",50.1553,50.495,49.0131,50.4865,170158.0],["2021-08-04",49.892,50.495,49.1023,49.1023,157662.0],["2021-08-05",49.6033,49.9303,49.3606,49.7392,103599.0],["2021-08-06",50.6224,50.6224,49.9685,49.9855,133354.0],["2021-08-09",49.8156,49.8411,49.0089,49.0598,121820.0],["2021-08-10",48.9154,49.7774,48.4229,49.7137,91323.0],["2021-08-11",49.6373,50.2742,49.1787,49.2721,170556.0],["2021-08-12",49.2636,49.8156,48.7966,49.1532,318616.0],["2021-08-13",49.0343,50.5969,48.7371,50.3506,147692.0],["2021-08-16",49.909,50.529,49.6797,50.2148,114890.0],["2021-08-17",49.7137,50.0704,48.6437,49.5609,155200.0],["2021-08-18",49.442,49.6543,48.3974,48.4059,153276.0],["2021-08-19",47.8454,48.4823,47.7265,47.9898,125867.0],["2021-08-20",47.8369,48.6777,47.7775,48.5758,141887.0],["2021-08-23",48.6522,49.3316,48.2955,49.2382,123471.0],["2021-08-24",49.2297,49.4929,49.0089,49.4505,117885.0],["2021-08-25",49.6458,50.0789,49.4165,49.5778,145753.0],["2021-08-26",49.0768,49.8708,48.3295,48.3295,158466.0],["2021-08-27",48.27,49.909,48.27,49.8496,215690.0],["2021-08-30",50.0619,50.2827,49.4674,49.4674,150586.0],["2021-08-31",49.2806,49.7817,49.0853,49.3401,167288.0],["2021-09-01",49.2976,49.4759,48.5163,48.89,131968.0],["2021-09-02",48.4144,49.4759,48.0492,48.338,175480.0],["2021-09-03",48.287,48.5418,47.4887,48.5248,181188.0],["2021-09-07",48.8815,50.8389,48.5588,49.8921,256597.0],["2021-09-08",49.5439,49.8114,48.6267,48.6607,257298.0],["2021-09-09",48.7966,49.7392,48.6097,48.7966,210367.0],["2021-09-10",48.9069,48.9834,47.9133,47.9133,256735.0],["2021-09-13",48.4823,48.4823,47.6756,48.1511,177830.0],["2021-09-14",48.9154,48.9154,47.9643,48.2276,221386.0],["2021-09-15",47.9643,48.7965,47.8794,48.6946,170695.0],["2021-09-16",48.7881,48.8645,48.0323,48.0747,175850.0],["2021-09-17",48.2955,48.2955,47.3699,47.6501,614088.0],["2021-09-20",46.6735,47.8624,45.9601,46.6055,216289.0],["2021-09-21",47.0641,47.0641,45.8667,46.113,162018.0],["2021-09-22",46.8178,47.3945,46.4187,46.7244,164700.0],["2021-09-23",47.0387,47.6374,46.9367,47.0217,136256.0],["2021-09-24",47.2764,47.2764,46.5886,47.0217,161084.0],["2021-09-27",47.0132,47.6586,46.5036,47.0472,155458.0],["2021-09-28",47.0896,47.0981,45.6374,45.6799,223411.0],["2021-09-29",45.9262,46.4442,45.1364,45.2553,178307.0],["2021-09-30",45.5355,45.544,44.2787,44.3381,262524.0],["2021-10-01",44.7118,44.8646,43.4294,44.423,415872.0],["2021-10-04",44.491,45.2404,44.3636,44.5589,225977.0],["2021-10-05",44.457,45.2001,44.3296,44.7203,181047.0],["2021-10-06",44.3381,44.508,43.4549,44.1173,157364.0],["2021-10-07",44.3891,45.5355,44.3891,45.1024,212324.0],["2021-10-08",45.1409,45.4059,44.722,44.893,222132.0],["2021-10-11",44.5853,45.3802,44.5853,44.9015,180743.0],["2021-10-12",45.064,45.3802,44.6964,44.8417,157269.0],["2021-10-13",44.8588,44.8588,44.3117,44.6195,139989.0],["2021-10-14",44.7477,45.4401,44.7477,45.4401,129246.0],["2021-10-15",46.5513,46.5513,45.0212,45.0554,189830.0],["2021-10-18",44.8161,45.5341,44.4485,45.3375,247095.0],["2021-10-19",45.5939,45.5939,44.6366,45.2093,231182.0],["2021-10-20",45.3631,45.8931,45.2349,45.3204,204998.0],["2021-10-21",45.1836,46.8333,45.1836,46.7393,245043.0],["2021-10-22",46.6795,47.3932,46.4914,46.594,209311.0],["2021-10-25",46.4316,46.5171,45.3375,46.0042,368759.0],["2021-10-26",46.3205,46.688,45.6879,45.7221,298593.0],["2021-10-27",45.611,45.611,44.4998,45.3888,332048.0],["2021-10-28",45.2178,47.0214,45.2178,46.7222,306013.0],["2021-10-29",46.6367,46.859,45.5384,46.3034,1887733.0],["2021-11-01",46.5513,47.7864,46.5513,46.594,343273.0],["2021-11-02",46.7051,46.7051,45.0768,45.1409,164938.0],["2021-11-03",45.3033,46.2863,45.2349,45.8589,184014.0],["2021-11-04",45.9187,46.6282,45.705,46.0897,289540.0],["2021-11-05",46.8504,47.6368,46.1068,46.5085,410999.0],["2021-11-08",46.7393,46.7393,45.3118,45.4657,225615.0],["2021-11-09",45.3802,46.0974,45.3802,45.6879,166381.0],["2021-11-10",45.5084,46.5684,45.3802,46.3974,169420.0],["2021-11-11",46.6196,47.1667,46.2863,46.5,113603.0],["2021-11-12",46.688,47.218,46.3974,46.8932,141510.0],["2021-11-15",47.2009,47.2094,46.1752,46.3376,152756.0],["2021-11-16",46.1581,46.5171,45.8845,46.3034,158289.0],["2021-11-17",46.0042,46.5513,45.4913,46.3889,201061.0],["2021-11-18",46.2777,46.8419,45.7307,46.3376,177733.0],["2021-11-19",46.0384,46.9701,45.5084,46.1666,290871.0],["2021-11-22",46.3718,47.7394,46.2606,47.4231,178013.0],["2021-11-23",47.1496,47.6881,46.8761,47.5428,169956.0],["2021-11-24",47.1923,47.5599,46.8419,46.9958,116371.0],["2021-11-26",46.1324,46.7308,44.8246,44.8246,114604.0],["2021-11-29",45.6794,45.6794,44.44,44.7049,126277.0],["2021-11-30",44.2519,44.7733,43.8502,44.4314,229655.0],["2021-12-01",45.4059,46.1025,44.7135,44.7135,373629.0],["2021-12-02",45.2776,46.5085,45.2776,46.3803,204620.0],["2021-12-03",46.5256,46.9359,46.3119,46.6111,275052.0],["2021-12-06",47.1154,48.1155,47.0129,47.4402,363515.0],["2021-12-07",47.9275,48.2352,47.3975,47.4744,181914.0],["2021-12-08",47.7565,48.9361,47.483,48.6968,227807.0],["2021-12-09",47.9873,48.6626,47.2565,47.5428,216792.0],["2021-12-10",47.8334,48.4916,47.4573,47.577,173222.0],["2021-12-13",46.8248,47.047,46.5427,46.8675,202023.0],["2021-12-14",46.6026,47.4488,46.3547,47.0385,421331.0],["2021-12-15",47.0214,47.0214,45.9273,46.5855,291182.0],["2021-12-16",46.8077,47.1667,44.9186,44.9186,320407.0],["2021-12-17",45.0383,46.3376,44.4058,46.2008,1069722.0],["2021-12-20",45.423,46.0699,44.0168,44.9528,391170.0],["2021-12-21",45.0298,46.2094,45.0298,46.0897,192739.0],["2021-12-22",45.9615,46.8248,45.8076,46.765,145435.0],["2021-12-23",47.218,47.6454,47.0727,47.3804,115662.0],["2021-12-27",47.6083,48.305,47.4363,48.1588,160802.0],["2021-12-28",47.8062,48.6319,47.7675,48.4857,148403.0],["2021-12-29",48.6147,49.105,48.5975,48.9587,149240.0],["2021-12-30",48.8555,49.5866,48.7695,48.8899,156724.0],["2021-12-31",48.6663,49.492,48.6663,49.2598,133311.0],["2022-01-03",49.3802,50.0619,49.0018,49.3372,185523.0],["2022-01-04",49.0362,49.9608,48.4169,49.5608,154981.0],["2022-01-05",49.7243,49.892,48.5803,48.7179,154358.0],["2022-01-06",48.7781,49.32,48.3309,48.5803,181178.0],["2022-01-07",48.4083,48.6048,48.0814,48.3567,121756.0],["2022-01-10",47.918,48.6233,47.918,48.3911,150944.0],["2022-01-11",48.6147,48.6147,47.5739,48.176,123060.0],["2022-01-12",48.0814,48.5029,46.8084,47.3331,220425.0],["2022-01-13",47.9524,48.7953,47.5825,48.6491,181304.0],["2022-01-14",48.3481,49.1222,48.1674,48.8985,152681.0],["2022-01-18",48.1674,49.062,47.1439,47.4965,180181.0],["2022-01-19",47.832,48.1416,46.9202,46.9804,110985.0],["2022-01-20",46.817,47.1783,45.458,45.587,184585.0],["2022-01-21",45.3376,46.1547,44.9935,45.0279,176744.0],["2022-01-24",44.5893,45.9741,44.1334,45.7935,250717.0],["2022-01-25",45.3118,45.8494,44.0044,44.6323,349504.0],["2022-01-26",44.6323,44.9634,42.8862,43.1701,240283.0],["2022-01-27",43.3679,43.7678,42.2239,42.4045,201193.0],["2022-01-28",42.2153,42.3461,41.2262,42.3271,232098.0],["2022-01-31",41.5444,43.7808,41.5444,43.6517,1047275.0],["2022-02-01",43.3421,45.2258,43.3421,44.9591,263471.0],["2022-02-02",44.7527,45.0881,44.2968,44.7269,227755.0],["2022-02-03",44.1334,44.6968,43.9442,43.9786,132105.0],["2022-02-04",43.4539,43.9872,42.9378,43.6689,92263.0],["2022-02-07",43.4539,43.7248,43.084,43.1442,96938.0],["2022-02-08",43.3249,44.099,43.2819,44.056,280460.0],["2022-02-09",44.2108,44.8645,44.2108,44.8559,128699.0],["2022-02-10",43.9098,45.1501,43.798,43.927,205115.0],["2022-02-11",43.884,44.3226,43.2231,43.5055,115507.0],["2022-02-14",43.0152,44.0947,43.0152,43.9872,144869.0],["2022-02-15",44.2882,45.1828,44.1291,44.8129,118738.0],["2022-02-16",44.6839,45.0365,44.5635,44.7183,124732.0],["2022-02-17",44.1764,44.357,43.3421,43.4023,144161.0],["2022-02-18",43.3335,44.2796,43.0668,43.2389,182963.0],["2022-02-22",43.0324,44.1076,42.8518,43.6087,168672.0],["2022-02-23",44.0732,44.2108,42.8518,42.9034,104995.0],["2022-02-24",42.0433,42.8002,41.6906,42.6454,149988.0],["2022-02-25",42.8346,43.8496,42.6196,43.798,110109.0],["2022-02-28",43.0152,44.0001,43.0152,43.2733,205095.0],["2022-03-01",42.9378,43.4625,42.0261,42.4389,271497.0],["2022-03-02",42.5508,43.656,42.4733,43.4023,134739.0],["2022-03-03",43.7378,43.7378,43.0927,43.4711,103422.0],["2022-03-04",42.8604,43.2131,42.4819,42.8002,117513.0],["2022-03-07",43.0066,43.2045,42.1895,42.6368,225302.0],["2022-03-08",42.9034,43.9184,41.9917,42.3529,188627.0],["2022-03-09",42.869,43.3249,42.697,42.8518,174704.0],["2022-03-10",42.0175,43.3765,42.0175,43.2217,167437.0],["2022-03-11",43.7721,44.6323,43.127,44.185,263141.0],["2022-03-14",44.2796,45.2258,44.099,44.8473,152442.0],["2022-03-15",44.8215,45.7849,43.9786,44.9849,134280.0],["2022-03-16",45.1312,46.0595,44.9075,45.9225,210569.0],["2022-03-17",45.3548,46.6536,45.3548,46.473,144220.0],["2022-03-18",46.3697,47.5395,45.3634,47.5137,670255.0],["2022-03-21",47.4965,48.4599,46.9546,47.2213,180023.0],["2022-03-22",47.4879,47.4879,46.0171,46.9718,189281.0],["2022-03-23",46.516,46.7052,45.4709,45.5612,168135.0],["2022-03-24",45.5526,46.1289,45.3505,46.1031,132064.0],["2022-03-25",46.2665,46.989,46.1891,46.8944,166694.0],["2022-03-28",46.8686,47.1009,46.1719,46.4816,154964.0],["2022-03-29",46.9202,47.6771,46.2751,46.8772,187838.0],["2022-03-30",46.7482,46.774,45.5483,45.63,168954.0],["2022-03-31",45.5526,45.997,45.2,45.6128,271205.0],["2022-04-01",46.0859,47.4363,45.1312,47.2041,348031.0],["2022-04-04",47.1738,48.5674,45.0272,45.2522,282736.0],["2022-04-05",45.2436,45.7716,44.2049,45.1483,250677.0],["2022-04-06",44.5771,45.2176,43.6076,44.8973,145946.0],["2022-04-07",44.6982,45.0531,43.8327,44.88,166517.0],["2022-04-08",44.4818,45.5422,44.3304,45.408,172773.0],["2022-04-11",45.4946,45.8105,44.1789,45.6244,243956.0],["2022-04-12",46.2476,46.7218,45.6504,46.0918,220199.0],["2022-04-13",46.3428,46.8102,45.7889,46.6977,151929.0],["2022-04-14",46.8102,47.4161,46.2217,46.4121,161419.0],["2022-04-18",46.4294,47.0352,46.0399,46.3082,130914.0],["2022-04-19",46.5938,47.3296,46.5246,47.2257,134117.0],["2022-04-20",47.52,48.2211,47.3123,47.5287,167428.0],["2022-04-21",47.7797,47.8662,46.9228,47.1218,188145.0],["2022-04-22",46.5679,46.7237,45.183,45.3388,167629.0],["2022-04-25",45.1657,45.1657,43.5081,44.6809,311572.0],["2022-04-26",44.1876,44.6896,43.5816,43.6249,227561.0],["2022-04-27",43.6769,44.4516,43.3133,43.6509,230552.0],["2022-04-28",43.8933,44.8367,43.0363,44.6377,204551.0],["2022-04-29",44.4645,45.2868,43.824,44.0491,1354845.0],["2022-05-02",44.4559,44.8281,42.53,43.4085,242919.0],["2022-05-03",43.2701,44.3434,42.8286,43.1402,445857.0],["2022-05-04",43.1835,44.3607,42.7767,44.3087,236381.0],["2022-05-05",43.9798,44.1616,43.2268,43.6769,176752.0],["2022-05-06",43.6942,43.7288,42.3525,43.0969,212093.0],["2022-05-09",42.5949,43.7288,42.5819,43.3479,209684.0],["2022-05-10",43.9538,43.9538,42.3698,43.4778,203345.0],["2022-05-11",43.7807,44.5944,43.3479,43.3912,175548.0],["2022-05-12",43.5557,43.8759,42.6815,43.5384,208245.0],["2022-05-13",43.8846,44.4992,43.6418,43.9971,152962.0],["2022-05-16",43.6769,44.2135,43.5384,43.8413,136131.0],["2022-05-17",44.4039,44.9233,44.365,44.7329,103844.0],["2022-05-18",44.4645,44.7069,43.798,44.0317,120113.0],["2022-05-19",43.8933,44.365,43.6249,43.8586,139506.0],["2022-05-20",44.2914,44.3801,43.2527,43.9712,136471.0],["2022-05-23",44.4732,44.8108,43.9798,44.3434,133079.0],["2022-05-24",44.0318,44.2655,43.0537,44.127,112864.0],["2022-05-25",44.0231,44.7675,44.0231,44.5771,88683.0],["2022-05-26",44.9839,45.5119,44.8281,45.3388,109109.0],["2022-05-27",45.7196,46.6847,45.6071,46.6198,128665.0],["2022-05-31",46.2216,46.7496,45.3474,45.8408,184000.0],["2022-06-01",46.0312,46.5246,45.5811,46.0053,161531.0],["2022-06-02",46.2909,47.0699,45.7629,47.0699,137864.0],["2022-06-03",46.9314,47.0526,46.239,46.5852,115149.0],["2022-06-06",47.0007,47.0007,46.2563,46.3169,124952.0],["2022-06-07",46.1784,46.6415,45.9879,46.5506,144188.0],["2022-06-08",46.4121,46.4727,45.3171,45.5205,136548.0],["2022-06-09",45.3647,45.8927,45.157,45.5552,130564.0],["2022-06-10",45.0618,45.3325,44.0491,44.5598,141045.0],["2022-06-13",43.6682,43.9538,42.53,42.7334,256136.0],["2022-06-14",42.5343,42.6122,41.2965,41.6428,201585.0],["2022-06-15",42.292,43.4379,40.8032,42.9844,261803.0],["2022-06-16",41.7986,41.8159,39.7904,39.9462,295708.0],["2022-06-17",40.1799,40.9936,39.9462,40.4656,308489.0],["2022-06-21",40.9676,40.9676,39.9116,40.0415,283344.0],["2022-06-22",39.7818,40.5435,39.6216,39.8077,231398.0],["2022-06-23",40.0588,40.4915,39.5048,40.0674,200702.0],["2022-06-24",40.3098,41.2879,40.3098,41.2186,1394184.0],["2022-06-27",41.5995,42.3872,41.0975,42.1275,223254.0],["2022-06-28",42.543,42.8632,41.6081,41.6341,250656.0],["2022-06-29",41.3917,41.8159,41.0196,41.6514,141202.0],["2022-06-30",41.2965,41.6428,41.0109,41.3398,178398.0],["2022-07-01",41.0282,41.738,40.8811,41.6081,166198.0],["2022-07-05",40.83,40.9259,40.115,40.4289,273119.0],["2022-07-06",40.5248,40.5684,39.435,40.2807,200948.0],["2022-07-07",40.1848,41.0305,40.1848,40.7341,192696.0],["2022-07-08",40.5772,41.3793,40.4028,41.0044,134561.0],["2022-07-11",40.4987,41.0392,40.4987,40.6469,143100.0],["2022-07-12",40.211,41.0218,39.9886,40.2284,182261.0],["2022-07-13",39.8535,40.7254,39.3565,40.2371,165232.0],["2022-07-14",39.6094,40.176,39.4611,39.7925,164696.0],["2022-07-15",40.1848,40.4943,39.9145,40.0802,176454.0],["2022-07-18",40.5771,40.8169,40.0191,40.1325,140517.0],["2022-07-19",40.3417,41.3618,40.3417,41.1962,193617.0],["2022-07-20",41.1003,41.5536,40.8736,41.4665,169908.0],["2022-07-21",41.1177,41.7978,40.7254,41.7891,174317.0],["2022-07-22",41.9111,42.3906,41.3967,41.9634,172573.0],["2022-07-25",41.9634,42.8179,41.9634,42.3907,184083.0],["2022-07-26",42.504,43.4631,42.1204,43.4108,213473.0],["2022-07-27",43.3323,45.1022,43.3323,44.8058,179366.0],["2022-07-28",44.797,45.7127,44.5834,45.5032,218547.0],["2022-07-29",45.3376,45.8258,44.8624,45.5294,832141.0],["2022-08-01",45.1719,46.907,45.0848,46.6977,240436.0],["2022-08-02",46.2443,46.3664,44.8581,44.8755,271885.0],["2022-08-03",45.1196,45.8956,44.6052,45.6166,169660.0],["2022-08-04",45.9741,46.2095,45.4509,45.4684,145243.0],["2022-08-05",44.8755,45.4597,44.7447,45.2068,152850.0],["2022-08-08",45.7561,45.9566,45.2243,45.3027,125225.0],["2022-08-09",45.2591,45.634,44.9888,45.3899,146541.0],["2022-08-10",46.1397,46.5844,45.9218,46.4274,136432.0],["2022-08-11",46.9331,47.2121,46.2705,46.3141,235776.0],["2022-08-12",46.6541,46.6541,45.6776,46.628,250385.0],["2022-08-15",46.2879,46.7675,46.2095,46.7588,181096.0],["2022-08-16",46.2792,46.8503,46.2269,46.3054,157134.0],["2022-08-17",45.8346,46.2356,45.3986,46.0613,157904.0],["2022-08-18",46.3315,46.3315,45.6994,46.1833,129418.0],["2022-08-19",46.0177,46.2269,45.5006,46.1659,463068.0],["2022-08-22",45.5992,45.8956,45.323,45.5904,130090.0],["2022-08-23",45.294,45.4335,44.5355,44.5529,162157.0],["2022-08-24",44.1344,44.7011,43.8292,44.5878,128052.0],["2022-08-25",44.8581,45.4945,44.7709,45.2417,113128.0],["2022-08-26",45.1458,45.233,43.402,43.4718,101226.0],["2022-08-29",42.9922,42.9922,41.0392,41.5885,261054.0],["2022-08-30",41.5449,41.5536,40.102,40.3156,261998.0],["2022-08-31",40.3505,40.5118,39.8273,40.1325,234962.0],["2022-09-01",39.7925,40.3679,39.7227,40.2022,166178.0],["2022-09-02",40.6643,40.8474,40.0017,40.3417,185893.0],["2022-09-06",40.3069,40.4376,39.6704,40.2022,197267.0],["2022-09-07",37.6302,37.6302,34.3781,36.2526,639313.0],["2022-09-08",37.4035,40.6905,36.4793,40.1761,779771.0],["2022-09-09",40.0453,40.3505,39.0862,39.8012,416423.0],["2022-09-12",40.2458,41.8501,40.2458,40.5161,405770.0],["2022-09-13",39.8797,40.6207,39.0426,39.1298,257108.0],["2022-09-14",39.2083,39.3129,38.6503,38.9467,170826.0],["2022-09-15",38.5457,39.1385,37.9702,37.979,261503.0],["2022-09-16",37.7523,38.4759,37.1943,38.2754,553876.0],["2022-09-19",37.9441,38.8334,37.6912,37.7348,303668.0],["2022-09-20",37.1768,37.5256,37.0548,37.4035,221654.0],["2022-09-21",37.822,38.1402,36.9414,36.9501,171533.0],["2022-09-22",37.0722,37.0722,36.0608,36.0608,164819.0],["2022-09-23",35.6685,35.8864,34.8672,35.0582,187097.0],["2022-09-26",34.7966,35.1454,33.4932,33.6632,228689.0],["2022-09-27",33.9858,34.4522,33.5803,33.7678,153383.0],["2022-09-28",34.2124,34.9971,34.1689,34.4043,444422.0],["2022-09-29",33.6108,33.8986,33.1662,33.3231,288197.0],["2022-09-30",33.0964,33.7416,32.6779,32.7477,373354.0],["2022-10-03",33.1575,33.4278,32.5472,33.1836,315254.0],["2022-10-04",33.7329,34.2473,33.698,34.134,214660.0],["2022-10-05",33.6283,34.107,33.2708,33.9334,223152.0],["2022-10-06",33.8027,34.0991,33.2359,33.5498,204633.0],["2022-10-07",33.1869,33.4261,32.5006,32.6942,266608.0],["2022-10-10",32.747,33.0461,32.4654,32.6766,243376.0],["2022-10-11",32.483,33.2221,32.1751,32.703,331145.0],["2022-10-12",32.8614,33.1627,32.5622,32.9053,245359.0],["2022-10-13",32.4742,34.0226,32.2103,33.8732,215110.0],["2022-10-14",33.9963,34.0843,32.9317,32.9933,167073.0],["2022-10-17",33.4244,34.2603,32.8966,33.9523,214580.0],["2022-10-18",34.4802,34.9993,34.0491,34.2251,216485.0],["2022-10-19",33.9699,34.2075,33.2133,33.8644,224475.0],["2022-10-20",33.8908,34.1195,33.1869,33.4332,213000.0],["2022-10-21",33.6708,34.0403,33.0813,33.8292,288780.0],["2022-10-24",33.7852,34.4714,33.6576,34.2339,175700.0],["2022-10-25",34.5066,35.712,34.1019,35.4304,264642.0],["2022-10-26",35.558,36.8997,35.3249,36.0727,241862.0],["2022-10-27",36.407,37.1153,35.8791,36.1431,240547.0],["2022-10-28",36.1607,36.9437,35.624,36.8997,239899.0],["2022-10-31",36.495,37.1725,36.3982,37.1197,966285.0],["2022-11-01",37.2781,37.7268,36.8206,36.8557,260775.0],["2022-11-02",36.847,37.3221,35.9935,36.0375,203547.0],["2022-11-03",35.6328,36.0199,35.1885,35.844,149755.0],["2022-11-04",36.2575,36.8646,36.0023,36.8294,144179.0],["2022-11-07",36.9525,37.6388,36.803,37.6212,177460.0],["2022-11-08",37.9643,38.0787,36.847,37.1197,188963.0],["2022-11-09",36.7854,37.2341,36.3806,37.1549,171780.0],["2022-11-10",38.5802,39.8815,38.0016,39.8295,222805.0],["2022-11-11",39.8295,41.1845,39.8295,41.0261,198719.0],["2022-11-14",40.7094,41.6024,40.4366,40.9821,189685.0],["2022-11-15",41.7036,42.1699,40.6214,41.4308,242131.0],["2022-11-16",41.0525,41.4044,40.331,41.378,183690.0],["2022-11-17",40.7446,41.1581,40.3486,41.1141,142984.0],["2022-11-18",41.73,41.8619,40.7446,41.1405,587008.0],["2022-11-21",41.2989,41.3077,40.5334,40.6302,191470.0],["2022-11-22",40.6038,41.8883,40.6038,41.8003,208840.0],["2022-11-23",41.598,42.2359,41.3165,41.7828,115277.0],["2022-11-25",42.0555,42.1699,41.6244,41.8092,75489.0],["2022-11-28",41.2813,41.4528,40.5422,40.771,189659.0],["2022-11-29",40.7182,40.7622,39.9967,40.507,142274.0],["2022-11-30",40.3926,41.7388,39.7328,41.7124,279978.0],["2022-12-01",41.8971,41.9763,41.2373,41.3077,140931.0],["2022-12-02",40.9029,41.422,40.4938,41.1581,171938.0],["2022-12-05",40.6038,40.8501,40.0495,40.8413,154974.0],["2022-12-06",40.639,41.0349,39.3544,39.7152,166940.0],["2022-12-07",39.0729,39.3061,35.2369,37.6564,407456.0],["2022-12-08",37.9731,38.7034,37.6036,38.0171,271165.0],["2022-12-09",37.586,37.9664,35.9759,36.1431,427303.0],["2022-12-12",36.1167,36.803,35.7912,36.627,280318.0],["2022-12-13",38.0083,38.2283,36.8909,37.1197,325053.0],["2022-12-14",37.1637,37.7444,36.8118,36.9173,218262.0],["2022-12-15",36.539,36.539,35.4392,35.492,216510.0],["2022-12-16",35.0873,35.6416,34.0139,34.2427,728841.0],["2022-12-19",34.3747,34.7266,33.706,34.5066,395362.0],["2022-12-20",34.533,34.9861,34.2427,34.2955,295513.0],["2022-12-21",34.5946,34.9993,34.489,34.7354,307573.0],["2022-12-22",34.489,34.9641,34.0975,34.9465,277422.0],["2022-12-23",35.0064,35.4059,34.8467,34.9709,177356.0],["2022-12-27",35.0686,35.2537,34.6958,34.9887,136048.0],["2022-12-28",35.0775,35.326,34.3674,34.4384,113422.0],["2022-12-29",34.8733,35.7431,34.7135,35.5479,183119.0],["2022-12-30",35.3349,35.6544,35.1485,35.5568,248413.0],["2023-01-03",35.9207,36.4532,35.8363,36.4443,231133.0],["2023-01-04",36.6219,37.6692,36.2579,37.3053,205000.0],["2023-01-05",37.2521,37.2521,36.613,36.6485,152126.0],["2023-01-06",37.1367,37.7313,36.9581,37.4828,127546.0],["2023-01-09",37.5361,38.2905,37.4473,37.8112,207382.0],["2023-01-10",37.6958,38.3216,37.6958,38.042,295993.0],["2023-01-11",38.3704,38.8231,38.1574,38.8142,148154.0],["2023-01-12",38.9296,39.3334,38.3571,38.6189,247073.0],["2023-01-13",38.6101,39.2669,38.4769,39.1337,110040.0],["2023-01-17",39.2225,39.4355,38.9296,39.0982,185564.0],["2023-01-18",39.1071,39.4178,38.042,38.1396,179541.0],["2023-01-19",38.1041,38.4858,37.9089,38.4325,153304.0],["2023-01-20",38.6988,39.8971,38.2018,39.8527,236604.0],["2023-01-23",39.8527,40.4829,39.3645,39.8615,178618.0],["2023-01-24",39.8216,39.909,39.4799,39.613,191661.0],["2023-01-25",39.3201,39.5731,39.1781,39.4,235745.0],["2023-01-26",39.6929,39.9592,39.1337,39.8971,179264.0],["2023-01-27",39.9059,40.261,39.6308,40.0923,129381.0],["2023-01-30",39.7018,40.4917,39.7018,39.9414,169717.0],["2023-01-31",39.8349,40.9,39.8349,40.6515,909796.0],["2023-02-01",40.4917,42.3246,40.4296,42.116,236998.0],["2023-02-02",42.5243,43.7403,42.5243,43.4829,196168.0],["2023-02-03",43.0924,44.0066,43.0391,43.3586,159110.0],["2023-02-06",43.1101,43.1101,42.0006,42.0983,133262.0],["2023-02-07",41.7699,42.5953,41.5568,42.5243,170296.0],["2023-02-08",42.0983,42.4444,41.761,41.8853,128193.0],["2023-02-09",42.2758,42.2758,41.0953,41.3261,117164.0],["2023-02-10",40.9622,41.2639,40.7136,41.0953,96590.0],["2023-02-13",41.0687,41.619,41.0687,41.6101,131439.0],["2023-02-14",41.3083,41.4947,40.5938,41.1929,173467.0],["2023-02-15",40.758,41.1841,40.6693,41.0864,199615.0],["2023-02-16",40.3852,41.1228,40.261,40.6693,160777.0],["2023-02-17",40.8468,40.9977,39.9148,40.19,238504.0],["2023-02-21",39.7195,39.9414,39.0982,39.1071,240839.0],["2023-02-22",39.258,39.6663,39.0627,39.2314,305558.0],["2023-02-23",39.4178,39.684,38.9118,39.6042,228905.0],["2023-02-24",38.9917,39.9326,38.8586,39.8083,168371.0],["2023-02-27",40.1811,40.474,39.4533,39.6752,140813.0],["2023-02-28",39.613,40.0746,39.4799,39.4888,350609.0],["2023-03-01",39.4621,39.5598,39.0006,39.4089,153839.0],["2023-03-02",39.0716,39.8971,39.045,39.7905,225831.0],["2023-03-03",40.1101,40.1101,39.7195,39.9947,249993.0],["2023-03-06",39.9769,40.2166,38.9917,39.1515,179615.0],["2023-03-07",39.2669,39.3379,38.397,38.5124,184262.0],["2023-03-08",38.5213,38.8985,38.255,38.6189,143616.0],["2023-03-09",35.3881,36.3378,31.8014,31.9176,674448.0],["2023-03-10",31.7135,32.7431,31.1012,32.0242,530110.0],["2023-03-13",31.3673,32.3526,31.2875,31.607,394341.0],["2023-03-14",32.6455,32.6543,31.1277,31.4383,336673.0],["2023-03-15",30.6129,32.2283,30.6129,32.104,429204.0],["2023-03-16",31.6425,32.61,31.4472,32.3259,344900.0],["2023-03-17",32.1662,32.6721,31.8289,32.4857,786895.0],["2023-03-20",32.752,33.462,32.752,33.2046,343592.0],["2023-03-21",33.6751,33.9414,32.9517,33.2224,280667.0],["2023-03-22",33.178,33.4487,32.3171,32.3792,216355.0],["2023-03-23",32.3969,33.0005,31.9709,32.2194,235156.0],["2023-03-24",31.9176,32.2372,31.4739,32.1573,344360.0],["2023-03-27",32.5656,32.9206,32.4058,32.6011,244832.0],["2023-03-28",32.4147,32.965,32.4147,32.8141,175226.0],["2023-03-29",33.0893,33.7638,33.0626,33.7194,224289.0],["2023-03-30",34.11,34.2879,33.6839,33.968,236280.0],["2023-03-31",34.323,34.8023,34.1277,34.4118,321797.0],["2023-04-03",34.2964,34.6248,33.9946,34.3319,225168.0],["2023-04-04",34.2254,34.4206,33.2757,33.6129,204247.0],["2023-04-05",33.5064,33.8215,33.3378,33.6662,184491.0],["2023-04-06",33.7727,33.9147,33.5952,33.6751,179592.0],["2023-04-10",33.4758,34.273,33.4399,33.9953,273379.0],["2023-04-11",34.0043,34.8553,34.0043,34.6492,142912.0],["2023-04-12",34.8732,34.9762,34.0401,34.067,201151.0],["2023-04-13",34.282,34.6761,34.0625,34.6045,358167.0],["2023-04-14",34.7567,35.1419,34.0043,34.1745,204361.0],["2023-04-17",34.2999,34.7119,34.067,34.5238,180813.0],["2023-04-18",34.6492,34.6492,34.1297,34.4432,192266.0],["2023-04-19",34.3626,34.6492,34.2417,34.5865,169974.0],["2023-04-20",34.2193,34.8821,34.2193,34.6851,247184.0],["2023-04-21",34.7657,35.1957,34.7657,34.8463,154337.0],["2023-04-24",34.7209,35.1419,34.3626,34.5418,121524.0],["2023-04-25",34.1297,34.2685,33.5743,33.6012,110614.0],["2023-04-26",33.1981,33.7445,32.9876,33.1981,167765.0],["2023-04-27",33.2608,34.0401,33.1533,33.9595,155841.0],["2023-04-28",33.9774,34.8463,33.9774,34.5507,622137.0],["2023-05-01",34.3805,34.694,34.1028,34.2282,145952.0],["2023-05-02",33.9953,33.9953,31.3438,31.7021,362131.0],["2023-05-03",31.6035,33.4041,31.6035,32.5083,436463.0],["2023-05-04",32.0335,32.1724,31.2811,31.6394,237808.0],["2023-05-05",32.2396,32.4456,31.514,32.1769,221172.0],["2023-05-08",32.4187,32.5352,31.5677,31.6663,179725.0],["2023-05-09",31.505,31.6125,31.3079,31.4871,169246.0],["2023-05-10",31.944,32.0694,31.6349,31.8992,238138.0],["2023-05-11",31.6035,31.8454,30.8869,31.3975,159475.0],["2023-05-12",31.5677,31.6338,31.0526,31.3706,161268.0],["2023-05-15",31.6215,32.0246,31.3796,31.7379,115737.0],["2023-05-16",31.5677,31.7917,31.2542,31.5677,192448.0],["2023-05-17",31.8365,32.5307,31.6931,32.5083,186989.0],["2023-05-18",32.4008,32.7143,31.9439,32.4456,198906.0],["2023-05-19",32.6785,32.6785,32.15,32.1679,156247.0],["2023-05-22",32.2754,32.992,32.1679,32.9024,120297.0],["2023-05-23",32.7233,33.5116,32.6606,32.8308,154664.0],["2023-05-24",32.786,32.786,31.8902,32.356,174960.0],["2023-05-25",32.5083,32.5083,31.2542,31.6483,162828.0],["2023-05-26",31.6215,32.8397,31.5767,32.4277,163057.0],["2023-05-30",32.6158,32.7591,31.8185,32.4008,169681.0],["2023-05-31",32.3739,32.5531,31.8812,32.2485,235594.0],["2023-06-01",32.3739,33.2787,32.0335,33.0368,196333.0],["2023-06-02",33.628,34.3357,33.3593,34.2282,211319.0],["2023-06-05",34.0491,34.5597,33.6012,34.0401,376020.0],["2023-06-06",33.9057,34.806,33.9057,34.7299,274530.0],["2023-06-07",34.6761,36.0377,34.6761,35.9213,706461.0],["2023-06-08",35.8317,35.9034,34.9493,35.2405,429020.0],["2023-06-09",35.1688,35.348,34.7119,35.1867,324989.0],["2023-06-12",35.1957,35.554,33.2249,33.8789,613793.0],["2023-06-13",34.0222,34.5865,33.3235,33.3683,525271.0],["2023-06-14",33.4668,34.1118,32.5889,32.8039,898056.0],["2023-06-15",30.224,31.0661,26.9186,29.0685,2398665.0],["2023-06-16",29.5791,30.7525,29.0595,29.9732,8442986.0],["2023-06-20",29.4268,29.7672,28.952,29.2745,1141784.0],["2023-06-21",29.3462,30.009,29.0326,29.3462,690208.0],["2023-06-22",29.3461,29.382,28.8355,28.961,506894.0],["2023-06-23",28.4593,29.0953,27.3665,27.5814,1968094.0],["2023-06-26",27.6889,28.531,27.5546,28.11,382078.0],["2023-06-27",28.307,29.588,28.0831,29.382,549585.0],["2023-06-28",29.3999,29.9329,29.158,29.7672,456618.0],["2023-06-29",29.6866,30.5913,29.6866,30.4928,316984.0],["2023-06-30",30.6182,30.8959,30.2061,30.4838,426731.0],["2023-07-03",30.3763,30.8153,30.3763,30.6271,184423.0],["2023-07-05",30.4009,30.4371,29.5592,29.5954,408061.0],["2023-07-06",29.4144,30.0932,29.0885,30.0479,323270.0],["2023-07-07",29.6859,29.9031,29.1619,29.4053,731251.0],["2023-07-10",29.3601,29.9574,29.1519,29.4506,607238.0],["2023-07-11",29.3691,30.3737,29.2786,30.3556,474155.0],["2023-07-12",30.79,31.0616,30.428,30.7448,404819.0],["2023-07-13",30.8715,31.6136,30.6543,31.3602,452310.0],["2023-07-14",31.3602,31.3602,30.4733,31.2426,431638.0],["2023-07-17",31.3512,31.8399,31.143,31.505,452818.0],["2023-07-18",31.6046,31.9938,31.1973,31.5774,549819.0],["2023-07-19",31.6408,31.6861,31.2335,31.505,474117.0],["2023-07-20",31.4688,31.4688,30.419,30.609,396359.0],["2023-07-21",30.6995,30.8338,30.0932,30.2561,537136.0],["2023-07-24",30.1565,30.6543,29.9121,30.1927,475605.0],["2023-07-25",30.075,30.7538,30.066,30.5366,461465.0],["2023-07-26",30.4642,31.0254,29.7945,30.8081,667189.0],["2023-07-27",31.134,31.324,30.247,30.4099,382698.0],["2023-07-28",30.6452,30.781,30.2923,30.7267,453878.0],["2023-07-31",30.9349,31.2335,30.7991,30.9801,4075865.0],["2023-08-01",31.0344,31.4643,30.4914,31.3512,591406.0],["2023-08-02",31.2154,31.8128,31.0388,31.4507,342645.0],["2023-08-03",31.324,31.3421,30.6317,31.2697,252908.0],["2023-08-04",31.505,31.8128,31.2969,31.3693,316522.0],["2023-08-07",31.496,32.2562,31.4326,32.2472,466678.0],["2023-08-08",32.0481,32.0843,31.5141,31.8942,253795.0],["2023-08-09",31.9033,32.3377,31.8173,32.3196,316568.0],["2023-08-10",32.4191,32.8083,32.4191,32.745,252004.0],["2023-08-11",32.4554,32.8355,32.4554,32.7178,321441.0],["2023-08-14",32.564,32.8626,32.3286,32.6273,240462.0],["2023-08-15",32.4372,32.6499,32.1567,32.4916,247394.0],["2023-08-16",32.4372,32.8626,32.3467,32.401,218999.0],["2023-08-17",32.5097,33.1703,32.5097,33.0165,296702.0],["2023-08-18",32.8988,33.3152,32.7359,32.8264,298834.0],["2023-08-21",32.745,32.9079,32.3015,32.6364,257057.0],["2023-08-22",32.8717,32.9169,32.5549,32.754,347726.0],["2023-08-23",32.9441,33.4781,32.7812,33.3604,220303.0],["2023-08-24",33.2699,33.6862,32.9441,32.9712,301999.0],["2023-08-25",33.2337,33.3333,32.6816,33.1251,296522.0],["2023-08-28",33.2337,33.5414,32.8264,32.9169,235358.0],["2023-08-29",32.9984,33.4509,32.8174,33.3061,261162.0],["2023-08-30",33.3061,33.6591,33.2835,33.5957,228791.0],["2023-08-31",33.5867,33.9623,33.5007,33.6319,416411.0],["2023-09-01",33.7767,33.9668,32.8717,32.9079,296601.0],["2023-09-05",32.5549,32.6092,31.5955,31.9304,370657.0],["2023-09-06",31.9666,32.2562,31.5593,31.677,455073.0],["2023-09-07",34.7813,34.7813,31.7223,32.1386,861961.0],["2023-09-08",32.0843,32.7721,31.6408,32.5006,466826.0],["2023-09-11",32.5459,32.6499,31.849,32.564,532205.0],["2023-09-12",32.3196,32.5459,32.0752,32.401,357800.0],["2023-09-13",32.1838,32.383,31.9395,32.0933,465366.0],["2023-09-14",32.4282,33.0979,32.4282,32.9169,305392.0],["2023-09-15",33.1703,33.5867,32.9531,33.1703,912118.0],["2023-09-18",33.1975,33.8989,33.0527,33.7224,412566.0],["2023-09-19",33.5957,34.4284,33.5957,34.3017,440429.0],["2023-09-20",34.4193,34.8537,33.9215,33.9215,309125.0],["2023-09-21",33.7767,34.0754,33.5414,33.8672,307306.0],["2023-09-22",33.8944,34.184,33.5052,33.5505,281171.0],["2023-09-25",33.3876,33.8944,33.0527,33.7767,466031.0],["2023-09-26",33.5686,34.1207,33.1794,33.2337,277202.0],["2023-09-27",33.2337,33.6817,33.1341,33.2699,346213.0],["2023-09-28",33.288,33.9034,33.1432,33.7496,391142.0],["2023-09-29",34.0211,34.2971,33.5957,33.641,381103.0],["2023-10-02",33.5686,33.5686,32.8988,33.2971,327266.0],["2023-10-03",33.1613,33.2427,32.039,32.0571,300578.0],["2023-10-04",32.0662,32.5006,32.03,32.1114,310319.0],["2023-10-05",31.9485,32.03,31.3964,31.6046,356139.0],["2023-10-06",31.5406,31.7417,31.1292,31.3303,382874.0],["2023-10-09",31.1566,31.8972,31.1566,31.6595,388384.0],["2023-10-10",30.5807,30.6447,28.1306,28.2951,2306380.0],["2023-10-11",28.2951,28.6334,27.7649,28.1854,889784.0],["2023-10-12",28.2403,28.542,27.3626,27.5272,722593.0],["2023-10-13",27.3626,27.4632,26.5581,26.8324,599113.0],["2023-10-16",26.9695,27.4632,26.7501,26.9695,570679.0],["2023-10-17",26.8964,27.3626,26.5947,26.6404,405741.0],["2023-10-18",26.5033,27.0609,26.3615,27.0152,522453.0],["2023-10-19",27.518,28.4629,27.445,28.1031,674067.0],["2023-10-20",28.3408,28.6151,27.8197,28.4048,634335.0],["2023-10-23",28.158,28.4231,27.9303,28.0757,687281.0],["2023-10-24",28.158,28.5328,27.9203,28.1671,476549.0],["2023-10-25",28.0117,28.2586,27.454,27.774,1013877.0],["2023-10-26",27.7374,27.8929,27.2438,27.3535,409028.0],["2023-10-27",27.2621,27.6277,27.0381,27.5089,333347.0],["2023-10-30",27.7374,27.9477,27.3992,27.6277,209816.0],["2023-10-31",27.5455,27.8563,27.4906,27.6735,469513.0],["2023-11-01",27.6643,28.0346,27.4907,27.6277,417348.0],["2023-11-02",27.838,28.0026,27.518,27.6369,370012.0],["2023-11-03",27.9843,28.4825,27.8654,28.1214,419340.0],["2023-11-06",27.8472,28.1671,27.5363,27.7283,275250.0],["2023-11-07",27.4723,27.9523,27.4723,27.9203,246887.0],["2023-11-08",27.838,27.8883,27.4009,27.7009,229794.0],["2023-11-09",27.8929,27.8929,27.1889,27.2895,236748.0],["2023-11-10",27.2712,27.4266,27.0152,27.3443,235317.0],["2023-11-13",27.1249,27.6552,26.9695,27.454,346807.0],["2023-11-14",28.0483,28.7065,27.9843,28.67,370336.0],["2023-11-15",28.5968,29.2459,28.5968,28.9625,346714.0],["2023-11-16",28.8071,28.8848,28.3317,28.4505,539853.0],["2023-11-17",28.5602,28.8437,28.2494,28.6974,363451.0],["2023-11-20",28.606,28.8528,27.8654,27.966,384954.0],["2023-11-21",27.8106,27.8106,27.5363,27.5637,556260.0],["2023-11-22",27.7557,27.8197,27.4815,27.6186,316033.0],["2023-11-24",27.6826,27.7832,27.4358,27.7374,185474.0],["2023-11-27",27.71,27.9111,27.4632,27.5637,399485.0],["2023-11-28",27.4815,27.6186,27.1341,27.5089,592210.0],["2023-11-29",27.6186,27.8289,27.326,27.5089,421324.0],["2023-11-30",27.646,27.7557,27.3809,27.6186,663430.0],["2023-12-01",27.5637,28.542,27.2621,28.542,617330.0],["2023-12-04",28.4231,28.7705,27.7832,27.9386,474273.0],["2023-12-05",27.9111,28.3408,27.6826,27.7923,566213.0],["2023-12-06",26.6404,28.1854,26.5461,27.4997,601601.0],["2023-12-07",27.7192,27.7466,26.9741,27.7009,541930.0],["2023-12-08",27.7192,28.03,27.4175,27.8654,451457.0],["2023-12-11",27.7923,28.1488,27.5546,28.1214,440852.0],["2023-12-12",28.2494,28.4679,27.934,28.1397,403712.0],["2023-12-13",28.1397,29.4836,27.9112,29.3922,847350.0],["2023-12-14",29.6573,30.9555,29.5385,29.9407,753206.0],["2023-12-15",30.0504,30.2881,29.4699,29.8219,1912086.0],["2023-12-18",29.7762,29.9133,29.3465,29.5202,436726.0],["2023-12-19",29.5659,30.5075,29.5659,30.3887,390776.0],["2023-12-20",30.3247,31.0104,30.1327,30.3978,567941.0],["2023-12-21",30.6538,30.8184,30.2791,30.6995,369661.0],["2023-12-22",30.8732,31.2892,30.4618,30.6721,300812.0],["2023-12-26",30.7645,30.7645,29.739,29.7575,372697.0],["2023-12-27",29.7482,30.0494,29.3879,29.508,365612.0],["2023-12-28",29.4526,29.6836,29.351,29.4341,460809.0],["2023-12-29",29.2678,29.5173,29.0923,29.3233,501811.0],["2024-01-02",29.2494,29.4618,28.6858,28.8706,427734.0],["2024-01-03",28.8429,28.8429,28.1684,28.3347,495127.0],["2024-01-04",28.4918,28.6396,28.2793,28.3717,420193.0],["2024-01-05",28.2701,28.8706,28.1315,28.7228,486534.0],["2024-01-08",28.7135,29.9053,28.6581,29.8868,457459.0],["2024-01-09",29.5727,29.5727,28.5796,28.889,649792.0],["2024-01-10",28.8613,29.3741,28.7967,29.3048,354480.0],["2024-01-11",29.0461,29.475,29.0092,29.2955,555090.0],["2024-01-12",29.6189,29.7713,29.4156,29.7482,298987.0],["2024-01-16",29.5635,30.2748,29.4711,30.2564,413334.0],["2024-01-17",29.9145,30.1824,29.4434,29.5912,461777.0],["2024-01-18",29.7667,30.0319,29.4896,30.0162,336916.0],["2024-01-19",30.1547,30.3118,29.6558,30.2564,370181.0],["2024-01-22",30.4873,30.9031,30.395,30.6721,395569.0],["2024-01-23",30.9308,31.4389,30.9308,31.1155,406888.0],["2024-01-24",31.4112,31.753,31.2449,31.4574,370659.0],["2024-01-25",31.8454,32.4459,31.6329,32.2888,467965.0],["2024-01-26",32.4551,33.0834,32.3073,32.4736,545038.0],["2024-01-29",32.566,32.6214,31.8131,31.8916,333630.0],["2024-01-30",31.7068,31.8546,31.4574,31.522,292930.0],["2024-01-31",31.6052,31.8639,31.0786,31.2634,2023914.0],["2024-02-01",31.559,32.081,31.4759,31.8546,354629.0],["2024-02-02",31.559,31.7022,31.2264,31.4574,255060.0],["2024-02-05",31.0786,31.3373,30.8107,31.0878,258597.0],["2024-02-06",31.0601,31.6883,31.0416,31.1248,312488.0],["2024-02-07",31.0509,31.0694,30.6259,30.977,321321.0],["2024-02-08",31.0601,31.1941,30.8153,31.0878,232300.0],["2024-02-09",31.134,31.9655,31.134,31.9008,426825.0],["2024-02-12",31.8823,32.372,31.8823,32.1318,334386.0],["2024-02-13",31.3927,31.6144,30.1529,30.4319,392673.0],["2024-02-14",30.6536,30.8892,30.4827,30.6629,350368.0],["2024-02-15",30.9031,31.3557,30.9031,31.2634,202202.0],["2024-02-16",31.0324,31.4389,30.8291,31.0786,297378.0],["2024-02-20",30.7183,31.0231,30.515,30.7552,291805.0],["2024-02-21",30.8199,30.8569,30.0254,30.4966,250823.0],["2024-02-22",30.4873,31.1617,30.3025,31.0232,220604.0],["2024-02-23",30.8938,31.1525,30.8014,30.8846,325750.0],["2024-02-26",30.7645,31.2264,30.6536,30.9123,205874.0],["2024-02-27",30.9585,31.171,30.8476,31.0509,249298.0],["2024-02-28",30.8014,30.9031,30.3949,30.3949,380137.0],["2024-02-29",30.7183,31.134,30.4716,30.8107,1666177.0],["2024-03-01",30.7368,30.8615,30.4042,30.6906,291878.0],["2024-03-04",30.6167,30.7183,30.3857,30.4688,235620.0],["2024-03-05",30.4226,30.6721,30.321,30.4688,342624.0],["2024-03-06",30.6721,30.7368,30.3026,30.5982,385032.0],["2024-03-07",32.7046,34.6262,32.7046,34.4691,608773.0],["2024-03-08",34.7833,35.0419,33.9518,34.1643,651495.0],["2024-03-11",34.2105,34.7833,33.8686,34.6354,492125.0],["2024-03-12",34.58,34.8479,34.2751,34.5246,306229.0],["2024-03-13",34.3952,34.7833,34.2382,34.7833,330028.0],["2024-03-14",34.7925,35.0327,34.0257,34.2289,568040.0],["2024-03-15",33.7485,34.7602,33.7485,34.4969,1405043.0],["2024-03-18",34.4414,34.7971,34.1458,34.155,297448.0],["2024-03-19",34.0349,34.4969,33.767,34.1828,261762.0],["2024-03-20",34.0627,34.423,33.8317,34.192,266698.0],["2024-03-21",34.3952,34.7001,34.2289,34.4784,301628.0],["2024-03-22",34.6632,34.6632,34.1504,34.1735,197134.0],["2024-03-25",34.155,34.4691,34.0811,34.1273,221783.0],["2024-03-26",34.3213,34.3537,33.9518,34.1181,209356.0],["2024-03-27",34.4045,35.0697,34.2474,35.0604,280765.0],["2024-03-28",35.0604,35.5916,34.9403,35.2267,301101.0],["2024-04-01",35.5223,35.721,35.2175,35.4946,285332.0],["2024-04-02",35.0974,35.5316,34.6539,35.4762,363513.0],["2024-04-03",35.3561,35.7256,35.3468,35.5131,260412.0],["2024-04-04",35.818,35.9011,34.8479,35.0142,336494.0],["2024-04-05",35.0142,35.6055,35.0142,35.4669,219966.0],["2024-04-08",35.4949,35.8492,35.4203,35.728,280309.0],["2024-04-09",35.8865,37.1452,35.8865,36.9214,474694.0],["2024-04-10",36.045,36.5298,35.9051,36.5018,375123.0],["2024-04-11",36.6417,36.8142,35.4389,35.4576,400214.0],["2024-04-12",35.1313,35.1825,34.4134,34.6091,238031.0],["2024-04-15",34.7956,35.0056,34.2082,34.5159,232441.0],["2024-04-16",34.3574,34.404,33.826,34.1523,182284.0],["2024-04-17",34.6371,34.6371,33.509,33.8633,302975.0],["2024-04-18",34.0777,34.2549,33.6954,34.115,186550.0],["2024-04-19",33.9845,35.1872,33.9845,34.9914,326488.0],["2024-04-22",35.0753,35.6814,34.8033,35.5135,262278.0],["2024-04-23",35.4389,36.1429,35.2245,36.0823,198488.0],["2024-04-24",35.8865,36.0403,35.4389,35.7839,178082.0],["2024-04-25",35.5695,35.5881,35.2105,35.383,177984.0],["2024-04-26",35.3923,36.1475,35.2711,35.7559,255240.0],["2024-04-29",35.7653,36.1289,35.5415,35.9144,214952.0],["2024-04-30",35.7093,35.7932,34.9914,35.0287,325313.0],["2024-05-01",34.8609,35.7,34.8422,35.1126,197357.0],["2024-05-02",35.5042,35.7746,35.3085,35.728,186683.0],["2024-05-03",36.2314,36.2454,35.1452,35.2525,262018.0],["2024-05-06",35.4949,36.5671,35.3644,36.4272,268129.0],["2024-05-07",36.4925,36.6603,36.0636,36.0823,261635.0],["2024-05-08",35.7746,36.3806,35.4669,36.2408,455757.0],["2024-05-09",36.306,36.5858,35.9517,36.4272,367626.0],["2024-05-10",36.5112,36.5485,35.3271,35.4576,181554.0],["2024-05-13",35.6907,36.1102,35.6068,35.6441,237320.0],["2024-05-14",36.1475,36.1475,35.2059,35.7187,203374.0],["2024-05-15",36.1103,36.1103,35.5135,35.5695,186159.0],["2024-05-16",35.4203,36.0357,35.3084,35.9051,139714.0],["2024-05-17",36.1289,36.2035,35.8072,36.0729,167951.0],["2024-05-20",36.0077,36.1569,35.6254,35.6441,152000.0],["2024-05-21",35.5229,35.7187,35.1173,35.4016,195584.0],["2024-05-22",35.3084,35.3084,34.6287,35.0567,185030.0],["2024-05-23",35.1033,35.1033,34.5439,34.7956,175519.0],["2024-05-24",35.066,35.439,34.8469,35.3364,146033.0],["2024-05-28",35.5229,35.6161,34.46,34.7956,209633.0],["2024-05-29",34.5998,34.7024,33.7514,33.7794,140414.0],["2024-05-30",34.0124,34.404,33.8591,34.1803,194026.0],["2024-05-31",34.2269,34.4319,33.6395,33.9845,283143.0],["2024-06-03",34.3667,34.3667,33.6115,33.7887,221977.0],["2024-06-04",33.8073,33.9658,33.1453,33.3225,208368.0],["2024-06-05",33.5742,33.8073,33.1453,33.4717,208214.0],["2024-06-06",33.2945,33.6209,33.1826,33.192,187051.0],["2024-06-07",32.8936,33.4857,32.8936,33.1267,238606.0],["2024-06-10",32.8004,33.5836,32.4927,33.4903,316620.0],["2024-06-11",33.2759,33.4157,32.9029,33.2666,273196.0],["2024-06-12",34.087,34.8702,33.798,34.0124,314741.0],["2024-06-13",39.1404,40.7627,38.0353,38.1335,1334940.0],["2024-06-14",37.602,37.8258,35.8585,37.4155,540113.0],["2024-06-17",36.6044,37.4668,36.6044,37.2757,394466.0],["2024-06-18",36.8655,37.5554,36.8655,37.1825,347945.0],["2024-06-20",37.2757,37.7792,37.024,37.1731,358171.0],["2024-06-21",37.0985,37.5461,37.0799,37.2291,788126.0],["2024-06-24",37.341,38.0962,37.341,37.9004,335261.0],["2024-06-25",37.9563,38.1801,37.7745,37.9283,316419.0],["2024-06-26",37.5834,37.9656,37.1172,37.285,229136.0],["2024-06-27",37.5461,37.9097,37.2011,37.3316,366749.0],["2024-06-28",37.6207,38.0496,37.4622,37.947,1146409.0],["2024-07-01",37.9843,38.2733,37.3969,37.9377,233648.0],["2024-07-02",38.0589,39.0285,37.8538,39.0099,315630.0],["2024-07-03",39.1591,40.2686,39.1591,40.2033,276682.0],["2024-07-05",40.0634,40.5762,39.5619,40.3711,305819.0],["2024-07-08",40.6508,41.7743,40.483,41.6764,480324.0],["2024-07-09",41.5284,41.8479,41.2465,41.6318,468353.0],["2024-07-10",41.7821,42.1487,40.9692,41.9983,425554.0],["2024-07-11",42.5716,43.4549,42.5058,43.126,529918.0],["2024-07-12",43.6053,44.0282,43.0649,43.3798,437311.0],["2024-07-15",43.6993,44.733,43.6382,43.8402,348477.0],["2024-07-16",44.0752,45.5036,43.8769,45.4097,371521.0],["2024-07-17",45.0056,46.2367,45.0056,45.4285,437752.0],["2024-07-18",45.1371,45.7856,43.8872,44.2537,270079.0],["2024-07-19",44.2537,44.2537,43.6993,43.7275,247956.0],["2024-07-22",43.7557,44.3007,43.3328,44.1692,163944.0],["2024-07-23",43.9248,44.8928,43.9248,44.5733,233409.0],["2024-07-24",44.4229,44.7988,43.8403,43.8684,175657.0],["2024-07-25",44.0846,44.5357,43.6711,43.8684,275166.0],["2024-07-26",44.6109,44.6109,44.0,44.5451,282428.0],["2024-07-29",44.5451,44.7424,43.812,44.5545,209134.0],["2024-07-30",44.7236,45.0713,43.7369,44.5639,345119.0],["2024-07-31",44.8834,45.4097,44.1128,44.874,229351.0],["2024-08-01",44.9116,45.2499,43.3704,44.3759,305830.0],["2024-08-02",42.8629,43.6147,42.5246,43.2482,257472.0],["2024-08-05",41.3687,41.9795,40.4101,41.5378,234336.0],["2024-08-06",41.4626,42.0265,41.0491,41.5754,275717.0],["2024-08-07",42.0641,42.5669,41.3029,41.4344,200676.0],["2024-08-08",41.6976,42.4306,41.6788,42.3178,171730.0],["2024-08-09",42.2708,42.7031,41.9419,42.5246,197306.0],["2024-08-12",42.5528,42.5528,41.6459,41.8197,174198.0],["2024-08-13",42.3178,42.5105,41.7728,42.3272,174131.0],["2024-08-14",42.7125,42.7125,41.9513,41.9983,254754.0],["2024-08-15",42.9569,43.1166,42.6561,43.0132,281431.0],["2024-08-16",43.0038,43.1957,42.5716,43.079,227259.0],["2024-08-19",43.2106,43.5771,42.9945,43.1918,165485.0],["2024-08-20",43.0038,43.0132,42.534,42.5716,124163.0],["2024-08-21",42.9569,43.2388,42.7057,43.0884,126222.0],["2024-08-22",43.1824,43.4267,42.9757,43.0884,111836.0],["2024-08-23",43.408,45.1089,43.3864,44.1128,268314.0],["2024-08-26",44.4511,44.8505,44.3195,44.3665,130467.0],["2024-08-27",44.2349,44.4511,43.8308,44.4417,132643.0],["2024-08-28",44.3477,44.8035,43.9906,44.0094,176511.0],["2024-08-29",44.4511,45.358,44.0564,44.7424,179424.0],["2024-08-30",45.0713,45.56,44.733,45.4003,260245.0],["2024-09-03",45.0338,45.3815,44.3947,44.686,268063.0],["2024-09-04",44.5733,45.1371,44.3853,44.78,228967.0],["2024-09-05",41.3968,42.4588,38.9065,41.9701,1293341.0],["2024-09-06",42.1111,42.5481,40.2127,40.6074,721012.0],["2024-09-09",40.88,40.88,39.5126,40.3819,853214.0],["2024-09-10",40.2315,40.7625,40.0812,40.3913,506111.0],["2024-09-11",40.3255,40.786,39.5173,40.5511,398278.0],["2024-09-12",40.9082,42.5856,40.7108,42.4588,410084.0],["2024-09-13",42.9569,44.1269,42.8911,44.0376,336024.0],["2024-09-16",43.8872,44.1316,43.22,43.8027,354778.0],["2024-09-17",44.1222,44.4652,43.5959,43.9248,343763.0],["2024-09-18",42.4682,44.6109,42.4682,43.7745,305187.0],["2024-09-19",44.6578,44.6578,43.3798,43.5865,404514.0],["2024-09-20",43.6053,44.1974,43.3375,43.7651,1152537.0],["2024-09-23",43.9436,44.0564,43.1918,43.8121,436764.0],["2024-09-24",44.047,44.5075,43.6908,44.1598,326039.0],["2024-09-25",44.2631,44.3665,43.0602,43.0696,255093.0],["2024-09-26",43.7557,44.4464,43.2388,44.2913,300506.0],["2024-09-27",44.7236,45.3627,44.3289,45.1841,642656.0],["2024-09-30",44.7988,45.9171,44.7988,45.3439,430369.0],["2024-10-01",45.3627,45.7668,44.9774,45.7386,355911.0],["2024-10-02",45.7668,47.3644,45.6775,47.2234,375776.0],["2024-10-03",47.0637,47.3033,46.4528,46.5374,453421.0],["2024-10-04",47.0355,47.3738,46.4481,47.2986,315419.0],["2024-10-07",47.2704,47.4771,46.9791,47.1012,381097.0],["2024-10-08",47.3118,47.5579,46.6683,46.7061,295790.0],["2024-10-09",46.4695,47.2692,46.4695,47.0658,202747.0],["2024-10-10",46.5074,46.7913,46.3938,46.5736,304233.0],["2024-10-11",46.4506,47.009,46.4506,47.009,142267.0],["2024-10-14",46.99,47.1509,46.8291,47.0941,170661.0],["2024-10-15",47.1036,47.8607,47.0184,47.2266,272012.0],["2024-10-16",47.7283,49.0154,47.6375,47.9743,293300.0],["2024-10-17",48.0974,48.1258,47.7945,47.8418,273086.0],["2024-10-18",47.8418,47.9554,47.4159,47.4727,225940.0],["2024-10-21",47.5579,47.7756,47.0989,47.2077,320249.0],["2024-10-22",46.9711,47.1131,46.46,46.8575,188476.0],["2024-10-23",46.867,46.9806,46.0436,46.337,206144.0],["2024-10-24",46.5074,46.744,46.0909,46.725,290529.0],["2024-10-25",46.8954,47.2976,46.6209,46.6588,195986.0],["2024-10-28",47.009,47.009,46.6115,46.9238,151511.0],["2024-10-29",46.6588,47.7898,46.5831,47.6715,125166.0],["2024-10-30",47.6431,48.5848,47.3686,47.4065,173451.0],["2024-10-31",47.4443,47.5579,46.6493,46.6588,159028.0],["2024-11-01",46.9711,47.6525,46.9664,47.0563,311833.0],["2024-11-04",47.4065,47.7339,46.5641,46.6777,283576.0],["2024-11-05",46.6493,47.1793,46.6067,46.9143,182046.0],["2024-11-06",48.8545,50.1322,48.2914,49.5927,464918.0],["2024-11-07",49.4697,49.64,49.0438,49.2804,229024.0],["2024-11-08",49.2425,49.4697,48.9965,49.3466,218815.0],["2024-11-11",49.6542,50.5107,49.4129,50.2836,391952.0],["2024-11-12",50.1606,50.9082,49.976,50.2079,373807.0],["2024-11-13",50.7,50.8325,49.8861,49.924,199036.0],["2024-11-14",50.0943,50.3404,48.987,49.9429,529343.0],["2024-11-15",50.1511,50.312,48.58,48.6747,184311.0],["2024-11-18",48.6936,48.8166,47.9365,47.9459,231876.0],["2024-11-19",47.4159,47.6951,46.9238,47.2172,252287.0],["2024-11-20",46.6588,47.5295,46.5263,47.3875,199062.0],["2024-11-21",47.3875,48.5043,47.2683,48.2204,213722.0],["2024-11-22",48.334,49.4697,48.334,49.3656,271913.0],["2024-11-25",49.7157,51.0691,49.7157,50.2836,347843.0],["2024-11-26",50.2079,50.3593,49.6874,50.2647,174263.0],["2024-11-27",50.6149,50.8231,49.375,49.6116,142655.0],["2024-11-29",49.8057,50.2571,49.3372,49.3845,120095.0],["2024-12-02",49.3277,49.4885,47.9838,48.0595,377510.0],["2024-12-03",47.9554,48.2157,47.0184,47.1793,404837.0],["2024-12-04",47.3875,47.6265,46.6304,46.8197,454336.0],["2024-12-05",46.5168,46.6683,43.2233,43.8763,758329.0],["2024-12-06",44.1318,44.2927,42.9867,43.2517,499795.0],["2024-12-09",43.2233,44.5956,43.0718,43.5734,472930.0],["2024-12-10",43.4409,43.5829,42.8542,43.4883,648395.0],["2024-12-11",43.7722,44.5672,43.3463,44.0277,606158.0],["2024-12-12",44.1508,44.217,43.4788,43.4977,351974.0],["2024-12-13",43.3842,43.6492,43.0576,43.3842,355002.0],["2024-12-16",43.1002,43.6776,42.6412,43.3368,620518.0],["2024-12-17",43.1286,43.5328,42.6365,43.2233,441626.0],["2024-12-18",43.4883,43.4883,41.8084,42.2579,462064.0],["2024-12-19",42.4756,42.504,41.5765,41.9834,400598.0],["2024-12-20",41.5765,42.5418,41.5765,41.9645,1436604.0],["2024-12-23",41.8036,42.3242,41.4345,42.3147,498261.0],["2024-12-24",42.3525,42.6649,42.1917,42.5418,145945.0],["2024-12-26",42.6158,42.8686,42.1531,42.8399,190873.0],["2024-12-27",42.8686,43.1547,41.9671,42.4107,326871.0],["2024-12-30",42.0291,42.0291,41.4186,41.5712,370583.0],["2024-12-31",41.6285,42.1817,41.5331,41.6952,366957.0],["2025-01-02",41.9051,42.2962,41.0752,41.1515,228247.0],["2025-01-03",41.2851,41.3232,40.2456,40.9703,452594.0],["2025-01-06",40.9226,41.2517,40.2548,40.2548,326149.0],["2025-01-07",40.2167,40.4456,39.8065,40.1499,448336.0],["2025-01-08",40.045,40.8367,39.568,40.8177,371520.0],["2025-01-10",40.3312,40.6135,39.7397,40.1595,502922.0],["2025-01-13",40.0068,40.386,39.8256,40.2835,325991.0],["2025-01-14",40.3979,40.5553,39.5776,40.4361,863464.0],["2025-01-15",41.4186,41.8193,41.1134,41.3137,338970.0],["2025-01-16",41.0847,41.7143,41.0847,41.6857,268769.0],["2025-01-17",42.239,42.239,41.5426,41.9814,259903.0],["2025-01-21",42.301,42.8018,42.1007,42.3916,211660.0],["2025-01-22",42.1531,42.4286,40.8558,40.9035,229848.0],["2025-01-23",40.6936,40.9485,39.5299,39.7016,473007.0],["2025-01-24",39.7779,40.1307,39.7493,40.0068,220841.0],["2025-01-27",39.7922,40.4933,39.7588,40.293,216347.0],["2025-01-28",40.1499,40.2692,38.8717,39.0815,329976.0],["2025-01-29",39.1865,39.4726,38.8335,38.9766,221900.0],["2025-01-30",39.4154,40.0068,38.8765,39.5299,392473.0],["2025-01-31",39.2532,39.3963,38.6523,39.0434,390221.0],["2025-02-03",38.5855,40.3407,38.1279,39.4631,514938.0],["2025-02-04",39.4726,40.6841,39.4035,40.5124,469589.0],["2025-02-05",40.8272,40.8272,40.0164,40.1499,471926.0],["2025-02-06",40.1595,40.1785,39.1197,39.5013,373391.0],["2025-02-07",39.5394,39.6491,38.3566,38.3661,257781.0],["2025-02-10",38.6618,38.7191,38.2326,38.5092,426703.0],["2025-02-11",38.2898,39.6157,38.2372,39.0338,301531.0],["2025-02-12",38.4806,38.7095,37.9846,38.2135,349500.0],["2025-02-13",38.5569,38.8049,38.2039,38.5378,305113.0],["2025-02-14",38.8526,39.0005,38.4806,38.7191,232501.0],["2025-02-18",38.7191,38.7191,37.9655,38.3757,249779.0],["2025-02-19",38.099,38.7381,37.975,38.4424,272048.0],["2025-02-20",38.2803,38.3709,37.7842,38.0704,264636.0],["2025-02-21",38.4329,38.4329,37.4599,37.6602,352769.0],["2025-02-24",37.6602,38.328,37.4232,38.0704,392556.0],["2025-02-25",38.2326,38.5951,38.0036,38.1467,372289.0],["2025-02-26",37.9655,38.4138,36.878,37.2405,367245.0],["2025-02-27",37.0688,37.4027,36.878,37.0211,271045.0],["2025-02-28",37.0974,38.1276,37.0402,38.0418,541012.0],["2025-03-03",37.9369,38.1849,36.4106,36.63,848177.0],["2025-03-04",36.4392,36.6777,35.5807,36.2103,462969.0],["2025-03-05",36.0672,36.4345,35.7143,36.1626,482215.0],["2025-03-06",40.5601,42.239,39.0148,41.6857,1603753.0],["2025-03-07",41.9719,44.5427,41.3614,44.0419,833252.0],["2025-03-10",43.894,45.0816,43.5267,44.204,748493.0],["2025-03-11",44.2613,44.7954,43.6174,44.576,785659.0],["2025-03-12",44.452,44.4711,41.9528,42.0291,561570.0],["2025-03-13",41.9146,42.4918,41.2851,41.7334,507616.0],["2025-03-14",41.8956,42.5251,41.8622,42.0863,515681.0],["2025-03-17",41.6952,42.9258,41.6952,42.4393,486554.0],["2025-03-18",42.1722,42.8829,41.8956,42.6396,409986.0],["2025-03-19",42.5824,42.6682,41.7143,42.6682,451105.0],["2025-03-20",42.2294,43.0021,42.2199,42.4584,402728.0],["2025-03-21",42.1913,42.6396,41.7763,42.3916,1572673.0],["2025-03-24",42.7541,43.0784,42.2581,42.9639,407577.0],["2025-03-25",43.0784,43.0784,42.1531,42.2581,371774.0],["2025-03-26",42.611,42.859,42.2485,42.5442,200227.0],["2025-03-27",42.6396,42.8781,42.4107,42.7541,244760.0],["2025-03-28",42.6301,42.9258,42.1054,42.363,244635.0],["2025-03-31",42.1054,42.6921,41.929,42.5061,321093.0],["2025-04-01",42.2867,43.0212,42.0291,42.9926,585068.0],["2025-04-02",42.7159,43.46,42.5776,43.4027,311866.0],["2025-04-03",42.0768,42.7159,41.6094,41.6952,565414.0],["2025-04-04",40.665,40.7795,39.3296,40.0736,550941.0],["2025-04-07",38.6714,40.7556,37.8701,38.8621,607214.0],["2025-04-08",39.6343,39.923,38.0034,38.2199,457607.0],["2025-04-09",38.0274,41.6406,37.859,41.0777,542589.0],["2025-04-10",40.2309,40.4619,38.9993,39.9038,352321.0],["2025-04-11",40.0673,41.044,39.6151,40.8852,291119.0],["2025-04-14",41.2028,41.6021,40.7842,41.2124,319709.0],["2025-04-15",41.2798,42.0498,41.0969,41.1739,358754.0],["2025-04-16",41.1162,41.3038,40.3464,40.8083,226795.0],["2025-04-17",40.789,41.3567,40.7313,41.2316,227930.0],["2025-04-21",41.052,41.052,39.7883,40.279,182458.0],["2025-04-22",40.7986,41.3904,40.4522,41.1162,247531.0],["2025-04-23",41.7224,42.4537,41.2509,41.299,198998.0],["2025-04-24",41.1258,42.1265,41.1258,41.9822,218397.0],["2025-04-25",41.7705,42.1843,41.3384,41.9245,215307.0],["2025-04-28",41.7128,42.1939,41.4626,42.0495,171539.0],["2025-04-29",41.732,42.5066,41.732,42.4729,208773.0],["2025-04-30",42.1554,42.2564,41.2901,41.9918,457955.0],["2025-05-01",41.9822,42.2805,41.3423,42.0014,473314.0],["2025-05-02",42.2227,42.675,42.1554,42.6558,328420.0],["2025-05-05",42.0977,43.0599,42.0495,42.6654,413778.0],["2025-05-06",42.3863,43.0503,41.9966,42.7808,278055.0],["2025-05-07",43.0888,43.5049,42.6365,42.9059,391377.0],["2025-05-08",42.9059,43.7912,42.9059,43.1657,626804.0],["2025-05-09",43.2812,43.4881,42.088,42.4633,575795.0],["2025-05-12",43.4929,43.7334,41.8667,41.8667,553178.0],["2025-05-13",42.0495,42.8289,41.453,41.7416,791042.0],["2025-05-14",41.6069,41.8282,41.3086,41.3182,447400.0],["2025-05-15",41.5203,42.1121,41.2509,42.0592,306388.0],["2025-05-16",42.1843,42.5307,42.0062,42.2612,990999.0],["2025-05-19",41.6165,42.2083,41.3182,42.1073,603275.0],["2025-05-20",41.9533,42.2901,41.5492,41.5684,334559.0],["2025-05-21",41.3182,41.9673,40.0529,40.0866,348677.0],["2025-05-22",39.9904,40.1203,39.4323,39.4323,308663.0],["2025-05-23",39.0762,39.3842,38.7298,39.2206,397593.0],["2025-05-27",39.4659,39.567,38.9704,39.1436,345382.0],["2025-05-28",39.0762,39.0762,38.4797,38.6048,257570.0],["2025-05-29",38.7683,38.9127,37.7099,37.8157,247022.0],["2025-05-30",37.7965,37.7965,37.094,37.6425,431542.0],["2025-06-02",37.5655,37.7546,36.8631,37.2191,288403.0],["2025-06-03",37.1133,37.3635,36.7717,37.171,352594.0],["2025-06-04",37.1037,37.3442,36.9305,36.9497,331260.0],["2025-06-05",36.969,37.2865,36.4686,36.6707,289799.0],["2025-06-06",37.1325,37.2095,36.5937,36.815,245700.0],["2025-06-09",37.0267,37.0267,36.6146,36.7188,349259.0],["2025-06-10",37.3923,37.8735,36.9305,37.8638,432031.0],["2025-06-11",38.0467,38.3642,37.3827,37.5271,257591.0],["2025-06-12",37.3442,37.5559,36.8631,37.0844,356891.0],["2025-06-13",36.4878,36.9305,36.2088,36.305,478776.0],["2025-06-16",36.4301,36.5167,35.1215,35.6314,1079895.0],["2025-06-17",39.2591,40.9911,36.8054,39.1821,1703584.0],["2025-06-18",38.9704,41.2927,38.7202,40.9334,914369.0],["2025-06-20",41.145,42.5307,41.145,41.7416,1151577.0],["2025-06-23",41.6839,42.6558,41.4722,42.242,587950.0],["2025-06-24",41.9533,42.3767,41.2798,41.5011,746569.0],["2025-06-25",41.3375,41.9822,41.2749,41.7031,566093.0],["2025-06-26",42.6942,43.5506,42.2853,43.4929,767782.0],["2025-06-27",43.3101,43.9163,43.0503,43.4255,1589229.0],["2025-06-30",43.695,43.8778,42.752,42.9444,870953.0],["2025-07-01",42.2131,42.7712,41.6646,41.8667,980920.0],["2025-07-02",41.9437,42.1265,41.4241,41.7609,581248.0],["2025-07-03",41.8571,42.0303,41.5396,41.655,248605.0],["2025-07-07",41.4963,41.5877,40.2598,40.3656,473442.0],["2025-07-08",40.3608,41.4768,40.254,41.3992,627419.0],["2025-07-09",41.2827,41.7873,41.108,41.7776,715351.0],["2025-07-10",41.5447,42.6704,41.5447,42.2337,580078.0],["2025-07-11",41.7485,41.8262,41.2051,41.3118,472188.0],["2025-07-14",40.7781,41.2584,40.7781,41.1662,337724.0],["2025-07-15",41.2245,41.5078,39.5844,39.5941,697884.0],["2025-07-16",39.6524,39.696,38.3471,39.0216,606157.0],["2025-07-17",39.041,39.3855,38.6334,38.7013,465512.0],["2025-07-18",38.6625,38.9245,37.9735,38.1191,426767.0],["2025-07-21",38.2452,38.5363,38.0026,38.187,353244.0],["2025-07-22",38.4102,39.1671,38.3034,38.8178,512264.0],["2025-07-23",38.9536,39.1429,38.5266,38.779,445912.0],["2025-07-24",38.4199,38.7207,38.2355,38.2646,416903.0],["2025-07-25",38.0511,38.3326,37.1874,38.0414,792434.0],["2025-07-28",38.1385,38.5849,37.7745,38.4587,643792.0],["2025-07-29",38.4005,38.5169,37.9929,38.4393,600744.0],["2025-07-30",38.4005,38.9245,38.0899,38.2258,555897.0],["2025-07-31",37.9153,38.4466,37.3087,37.4592,548940.0],["2025-08-01",37.4689,37.5756,36.741,37.0807,535942.0],["2025-08-04",37.236,37.6629,36.9197,37.2554,502888.0],["2025-08-05",37.2457,37.2916,36.7604,36.7701,277431.0],["2025-08-06",36.8575,37.071,36.644,36.7992,289446.0],["2025-08-07",37.1971,37.2457,36.872,37.168,338440.0],["2025-08-08",37.1292,37.794,37.1243,37.5853,390295.0],["2025-08-11",37.7891,37.8716,37.4106,37.5271,339787.0],["2025-08-12",37.7406,38.284,37.1971,38.0511,327474.0],["2025-08-13",38.1094,39.206,38.1094,39.138,298128.0],["2025-08-14",38.6625,38.9294,38.187,38.2452,254970.0],["2025-08-15",38.4878,38.4878,38.1191,38.3908,285316.0],["2025-08-18",38.5169,38.8129,38.3714,38.4781,271941.0],["2025-08-19",38.6043,39.0458,38.4556,39.0216,180186.0],["2025-08-20",39.1477,39.1477,38.6577,38.711,211868.0],["2025-08-21",38.6237,39.041,38.4296,38.6722,207771.0],["2025-08-22",38.9148,40.1473,38.9148,40.0696,235760.0],["2025-08-25",39.7979,39.9823,39.3709,39.3709,268211.0],["2025-08-26",39.3224,39.3224,38.6868,38.8081,350688.0],["2025-08-27",38.7887,39.3903,38.7887,39.3709,281208.0],["2025-08-28",39.4292,39.4292,38.7887,38.973,254949.0],["2025-08-29",39.1186,39.4,39.0798,39.3806,253104.0],["2025-09-02",39.0992,39.1089,38.3228,38.6043,448041.0],["2025-09-03",38.5752,38.8566,38.2258,38.5946,398863.0],["2025-09-04",37.43,38.5752,35.033,37.1195,1000799.0],["2025-09-05",37.333,38.9973,37.0322,38.6722,626661.0],["2025-09-08",38.7207,40.157,38.5703,40.1376,507160.0],["2025-09-09",40.1861,40.8023,39.7251,40.5937,402614.0],["2025-09-10",40.2152,40.4578,39.8028,40.2443,375556.0],["2025-09-11",40.1376,40.9139,39.9532,40.9042,324031.0],["2025-09-12",40.9236,41.0013,39.9435,39.9726,613549.0],["2025-09-15",40.2249,40.5015,39.8659,40.1667,332943.0],["2025-09-16",40.1764,41.0013,39.8783,41.0013,274396.0],["2025-09-17",41.0983,41.4525,39.9435,40.0502,355239.0],["2025-09-18",39.8562,40.254,39.4097,39.9435,352225.0],["2025-09-19",39.9435,40.1085,38.9342,39.1283,656570.0],["2025-09-22",38.9925,39.5456,38.7888,38.9827,289094.0],["2025-09-23",39.0507,39.5019,38.973,39.1768,250636.0],["2025-09-24",38.973,39.5165,38.8566,38.9245,206235.0],["2025-09-25",39.0798,39.1089,38.1676,38.5169,235204.0],["2025-09-26",38.5169,38.8372,38.3326,38.7207,315258.0],["2025-09-29",38.9245,39.0701,38.3811,38.7498,288015.0],["2025-09-30",38.4005,39.2981,38.4005,39.2739,245634.0],["2025-10-01",39.2157,39.2981,38.5849,38.9633,299288.0],["2025-10-02",38.8178,39.1769,38.3228,38.8857,313012.0],["2025-10-03",38.9536,39.6912,38.7498,38.779,300200.0],["2025-10-06",38.8178,38.9342,37.2457,37.5077,432880.0],["2025-10-07",37.3461,37.7672,37.1502,37.542,321197.0],["2025-10-08",37.6399,37.6399,35.4852,36.014,713248.0],["2025-10-09",35.9846,36.0041,35.2011,35.4557,417828.0],["2025-10-10",35.6418,36.0826,35.4019,35.6418,443700.0],["2025-10-13",35.5733,36.2589,35.5047,35.8377,474501.0],["2025-10-14",35.6418,36.3764,35.397,36.2491,452526.0],["2025-10-15",36.1414,37.2236,36.1414,36.6409,500755.0],["2025-10-16",36.8931,37.1012,36.0434,36.2099,662569.0],["2025-10-17",36.2001,36.6556,36.1022,36.2883,342197.0],["2025-10-20",36.2981,36.6605,36.0042,36.0924,306788.0],["2025-10-21",36.1022,36.8955,36.1022,36.827,252649.0],["2025-10-22",36.7486,37.2138,36.6017,36.9935,318843.0],["2025-10-23",37.0522,37.2677,36.0434,36.2197,300869.0],["2025-10-24",36.2393,36.6115,36.0532,36.445,242282.0],["2025-10-27",36.5527,36.9445,35.8867,36.1609,319173.0],["2025-10-28",36.014,37.0816,35.73,36.9543,556758.0],["2025-10-29",36.827,37.2579,35.8181,35.8867,477569.0],["2025-10-30",35.5439,36.7388,35.5243,35.8377,488257.0],["2025-10-31",35.632,36.4842,35.6272,36.112,390475.0],["2025-11-03",36.014,36.7192,35.446,36.6996,419980.0],["2025-11-04",36.7682,37.4048,36.6115,37.1208,369771.0],["2025-11-05",37.1502,37.7378,37.0131,37.4244,308133.0],["2025-11-06",37.3167,37.7868,35.4166,35.4949,509821.0],["2025-11-07",35.4655,36.3421,35.397,35.779,432313.0],["2025-11-10",36.0238,36.5674,35.9455,36.063,371148.0],["2025-11-11",36.063,36.5576,36.063,36.3568,249529.0],["2025-11-12",36.1903,36.6017,36.0239,36.3372,373340.0],["2025-11-13",36.3764,36.5478,36.0342,36.3764,303169.0],["2025-11-14",35.9846,36.2491,34.6232,34.8681,514646.0],["2025-11-17",34.7016,34.9758,33.2716,33.4773,635431.0],["2025-11-18",33.7515,33.8054,32.5566,33.0855,552421.0],["2025-11-19",33.0365,33.3402,32.2432,32.6643,511158.0],["2025-11-20",33.0169,33.5066,32.6741,33.2324,604637.0],["2025-11-21",33.1932,34.5547,33.1932,34.4763,865701.0],["2025-11-24",34.0845,34.8093,33.1541,34.3098,749187.0],["2025-11-25",34.4469,35.4851,34.4469,35.3284,381528.0],["2025-11-26",35.0248,35.8083,35.0248,35.2697,608985.0],["2025-11-28",35.1521,35.632,34.9856,35.6125,188719.0],["2025-12-01",35.3578,36.0042,35.0591,35.4753,590677.0],["2025-12-02",35.5635,36.2589,35.2207,36.0924,450417.0],["2025-12-03",36.1707,37.3461,36.0385,37.111,470902.0],["2025-12-04",37.8358,39.3734,33.5851,33.9082,1023553.0],["2025-12-05",34.1825,34.251,31.3519,31.7339,1195362.0],["2025-12-08",32.1061,32.1061,30.5683,30.823,1359002.0],["2025-12-09",30.4214,30.9503,29.3147,30.2255,827842.0],["2025-12-10",31.0679,32.3656,30.4606,31.1658,1375400.0],["2025-12-11",31.2246,31.7319,30.7299,31.1462,612763.0],["2025-12-12",31.107,31.2295,29.4861,30.3039,960352.0],["2025-12-15",30.441,30.6418,29.8729,29.9317,645234.0],["2025-12-16",30.0003,30.6663,29.6477,30.441,732301.0],["2025-12-17",30.9111,31.3126,30.4116,30.9601,619309.0],["2025-12-18",30.9993,31.2074,30.1178,30.4998,623306.0],["2025-12-19",30.3431,30.7251,30.1766,30.3822,1399141.0],["2025-12-22",30.2549,31.0532,30.1374,30.3725,503730.0],["2025-12-23",30.3627,30.8426,30.2647,30.5977,441714.0],["2025-12-24",30.5879,30.8769,30.5879,30.6663,153558.0],["2025-12-26",30.8475,30.8475,30.3431,30.49,395246.0],["2025-12-29",30.49,30.6859,30.1619,30.3822,423647.0],["2025-12-30",30.2782,30.8182,30.2386,30.6943,456086.0],["2025-12-31",30.7042,30.7042,30.2881,30.3476,391340.0],["2026-01-02",30.4367,30.4367,29.0546,29.228,867430.0],["2026-01-05",28.9109,30.6052,28.9109,30.4367,774543.0],["2026-01-06",30.0999,30.7835,30.0999,30.7538,524525.0],["2026-01-07",30.8529,30.8776,30.085,30.2485,628544.0],["2026-01-08",29.9116,31.2294,29.9116,31.1006,516836.0],["2026-01-09",31.0708,31.3879,30.6943,31.1006,352353.0],["2026-01-12",31.051,31.6653,30.7142,31.6257,359126.0],["2026-01-13",31.6653,31.6653,30.6448,30.9916,520184.0],["2026-01-14",31.0411,31.0708,30.298,30.6349,555378.0],["2026-01-15",30.6646,31.4275,30.4714,30.7241,598121.0],["2026-01-16",30.5061,30.8974,30.1791,30.6547,478017.0],["2026-01-20",30.8132,30.8132,29.981,30.4367,586192.0],["2026-01-21",30.5457,31.3879,30.5457,31.2095,556819.0],["2026-01-22",31.2294,31.6158,31.1451,31.3284,387380.0],["2026-01-23",31.3483,31.5959,30.7142,30.8033,452369.0],["2026-01-26",31.051,31.0758,30.4466,30.9519,610083.0],["2026-01-27",30.8132,30.8727,30.0602,30.6448,447722.0],["2026-01-28",30.5655,31.269,30.5655,31.0708,525141.0],["2026-01-29",31.1699,31.2492,30.4268,30.4566,516437.0],["2026-01-30",30.3575,30.9817,29.9413,30.942,1419291.0],["2026-02-02",30.7439,31.3681,30.7142,31.1006,420516.0],["2026-02-03",30.7142,30.9965,28.5642,28.7821,659068.0],["2026-02-04",28.7821,29.6937,28.1183,29.3568,599385.0],["2026-02-05",29.446,30.0999,28.6236,28.802,559252.0],["2026-02-06",28.8713,29.2577,28.8713,28.9704,465044.0],["2026-02-09",29.2528,29.337,28.6533,28.8911,477235.0],["2026-02-10",29.0001,29.7828,28.6236,29.3172,555110.0],["2026-02-11",29.4757,29.7333,29.0695,29.2379,496686.0],["2026-02-12",29.2379,29.6639,28.1381,28.5245,744729.0],["2026-02-13",28.8812,29.4707,28.257,29.1685,577044.0],["2026-02-17",29.3072,29.446,28.8614,29.3568,566997.0],["2026-02-18",29.3964,29.6937,28.5543,29.3172,519570.0],["2026-02-19",29.3469,29.8819,29.3191,29.6243,454855.0],["2026-02-20",29.5847,29.9215,29.2428,29.5946,405525.0],["2026-02-23",29.4261,29.6639,28.5443,28.802,410108.0],["2026-02-24",28.8317,29.3667,28.8317,29.0794,394234.0],["2026-02-25",28.9803,29.4162,28.7821,29.3568,379195.0],["2026-02-26",29.5748,30.8826,29.5748,30.298,464598.0],["2026-02-27",30.0602,30.7637,29.9215,30.734,605127.0],["2026-03-02",30.4863,30.734,30.0801,30.2188,558580.0],["2026-03-03",29.7531,30.6646,29.565,30.3773,568584.0],["2026-03-04",30.7538,30.7538,29.872,30.1692,599132.0],["2026-03-05",32.7056,34.5088,31.2393,34.4098,1603715.0],["2026-03-06",34.3701,37.1839,34.3701,37.1146,1141998.0],["2026-03-09",36.7381,36.9164,35.995,36.639,1035466.0],["2026-03-10",36.4111,36.4111,35.3312,36.2724,678076.0],["2026-03-11",36.4904,36.5697,35.9257,36.2427,499101.0],["2026-03-12",36.0049,36.5201,35.8365,36.0148,498144.0],["2026-03-13",36.1833,36.5201,35.7969,36.3715,459444.0],["2026-03-16",36.3864,36.6587,36.104,36.3418,415674.0],["2026-03-17",36.4607,37.0452,36.1288,36.1932,511004.0],["2026-03-18",35.8621,36.6093,35.569,36.2922,539125.0],["2026-03-19",36.317,36.7579,35.7572,36.0941,451517.0],["2026-03-20",36.0842,36.213,35.6879,35.8365,1248494.0],["2026-03-23",36.1535,36.8471,35.7919,36.6291,477342.0],["2026-03-24",36.2625,36.5796,35.7198,36.421,450400.0],["2026-03-25",36.6291,37.2137,36.322,37.0452,358849.0],["2026-03-26",37.0155,38.0261,36.7728,37.9072,435554.0],["2026-03-27",37.9072,38.1747,36.966,37.2731,621248.0],["2026-03-30",37.1245,38.0013,37.1245,37.61,379885.0],["2026-03-31",37.8081,38.6118,37.5059,37.7487,619084.0],["2026-04-01",37.9667,38.6305,37.5208,38.3531,440237.0],["2026-04-02",38.5512,39.0367,38.2342,38.6899,454457.0],["2026-04-06",38.6404,38.8088,37.8874,38.145,451913.0],["2026-04-07",38.09,38.53,38.09,38.26,352419.0],["2026-04-08",38.36,39.02,38.32,38.61,579024.0],["2026-04-09",38.49,38.725,38.45,38.59,406666.0],["2026-04-10",38.6,38.6,38.195,38.45,420254.0],["2026-04-13",38.3,38.56,37.72,38.54,544048.0],["2026-04-14",38.65,39.79,38.65,39.78,462524.0],["2026-04-15",39.86,40.51,39.81,40.29,369256.0],["2026-04-16",40.52,40.8,40.41,40.58,337891.0],["2026-04-17",40.72,41.98,40.72,41.52,380872.0],["2026-04-20",41.37,41.84,40.91,41.67,402750.0],["2026-04-21",41.7,43.18,41.505,42.43,535131.0],["2026-04-22",42.49,42.785,41.79,41.88,553463.0],["2026-04-23",41.54,41.56,40.6501,41.32,387389.0],["2026-04-24",41.27,41.6,40.845,41.07,375230.0],["2026-04-27",40.985,41.585,40.9,41.04,307092.0],["2026-04-28",41.38,41.595,40.785,41.01,273197.0],["2026-04-29",41.025,41.23,40.57,40.62,305588.0],["2026-04-30",40.34,41.27,40.2,40.93,323910.0],["2026-05-01",41.27,41.425,40.84,40.93,329652.0],["2026-05-04",40.75,41.5,39.83,40.18,312743.0],["2026-05-05",40.21,41.01,40.19,40.86,309703.0],["2026-05-06",41.27,41.32,40.23,40.67,456947.0],["2026-05-07",40.88,41.42,40.62,40.7,439101.0],["2026-05-08",40.52,41.585,39.95,41.39,433095.0],["2026-05-11",41.38,41.565,39.9,40.41,302152.0],["2026-05-12",40.58,40.67,39.74,40.05,390733.0],["2026-05-13",39.76,40.02,38.475,39.23,401039.0],["2026-05-14",39.43,39.81,39.03,39.42,366310.0],["2026-05-15",39.54,40.035,39.2125,39.89,273031.0],["2026-05-18",40.02,41.69,40.02,41.66,287885.0],["2026-05-19",41.97,42.195,41.52,42.03,341391.0],["2026-05-20",41.75,41.98,41.12,41.36,344051.0],["2026-05-21",41.12,41.95,40.5,41.87,300024.0],["2026-05-22",41.94,42.535,41.885,42.34,295405.0],["2026-05-26",42.28,42.79,42.245,42.52,259467.0],["2026-05-27",42.35,43.14,41.82,41.84,270434.0],["2026-05-28",41.21,42.13,40.92,41.66,281572.0],["2026-05-29",41.46,42.43,41.3,42.08,403805.0],["2026-06-01",42.3,43.66,41.86,43.64,391003.0],["2026-06-02",43.85,44.45,43.495,44.11,374289.0],["2026-06-03",43.78,43.95,42.655,42.96,468784.0],["2026-06-04",43.26,44.49,43.2,44.08,381917.0],["2026-06-05",44.05,44.62,43.77,44.16,320345.0],["2026-06-08",44.23,44.42,42.001,43.84,287644.0],["2026-06-09",44.0,44.43,43.52,43.96,449376.0],["2026-06-10",44.1,44.95,43.922,44.39,382214.0],["2026-06-11",44.39,44.85,43.8,44.65,500533.0],["2026-06-12",44.43,44.69,43.97,44.17,466091.0],["2026-06-15",43.52,44.75,43.07,43.33,732318.0],["2026-06-16",40.0,45.12,39.89,45.09,886527.0],["2026-06-17",45.32,45.88,43.16,45.42,726097.0],["2026-06-18",45.835,48.1891,45.63,46.7,1489633.0],["2026-06-22",46.7,46.99,44.92,44.99,548259.0],["2026-06-23",45.35,45.59,43.77,43.94,505660.0],["2026-06-24",44.52,44.7,43.135,44.28,489379.0],["2026-06-25",44.59,46.66,44.13,45.56,541233.0],["2026-06-26",45.73,48.31,45.6,48.19,2731194.0],["2026-06-29",47.9,48.5678,46.63,47.16,754823.0],["2026-06-30",46.79,48.84,46.47,48.51,482756.0],["2026-07-01",48.9,51.7,47.55,51.01,558626.0],["2026-07-02",51.185,52.95,50.53,52.76,521937.0],["2026-07-06",52.5,53.24,51.82,52.53,583683.258324],["2026-07-07",52.53,53.22,51.49,52.29,521602.160418],["2026-07-08",52.55,52.92,50.135,50.3,912380.083457],["2026-07-09",49.56,50.78,48.6101,50.42,519653.707145],["2026-07-10",50.92,52.295,50.02,50.31,710547.241613],["2026-07-13",50.7,50.74,48.45,49.8,526043.071669],["2026-07-14",49.3,50.32,48.63,49.27,470165.243094],["2026-07-15",49.36,50.135,48.6503,49.51,485731.354214],["2026-07-16",49.97,51.335,49.97,50.94,368501.080369],["2026-07-17",50.8,52.22,50.12,50.97,396360.018437],["2026-07-20",50.4,50.82,49.96,49.98,341969.178259],["2026-07-21",49.41,50.89,49.41,50.76,415716.000771],["2026-07-22",50.79,51.68,48.92,49.47,641585.373662],["2026-07-23",49.53,49.72,48.61,48.72,586565.032682],["2026-07-24",48.72,49.82,48.72,49.55,268168.352884],["2026-07-27",50.33,51.49,50.33,51.01,465036.774461],["2026-07-28",51.59,54.58,51.545,54.3,432650.836501],["2026-07-29",54.65,57.4499,54.535,55.72,567612.283518],["2026-07-30",54.2,55.1,52.3,52.49,514391.56595],["2026-07-31",52.55,52.55,51.1351,52.2,350707.745705],["2026-08-03",52.66,54.14,52.52,53.1,373133.61115],["2026-08-04",52.41,54.82,52.41,54.68,346745.422344],["2026-08-05",54.8,55.1,54.0101,54.46,263799.251803],["2026-08-06",54.24,54.8,53.1,53.65,373308.676424],["2026-08-07",53.72,54.6799,52.29,52.33,460063.21001],["2026-08-10",51.64,52.315,51.17,52.055,79174.81996],["2026-08-11",51.15,51.786,49.5,49.58,408906.708275],["2026-08-12",49.12,50.05,49.02,49.94,259718.814408],["2026-08-13",50.58,51.92,50.58,51.82,407237.044451],["2026-08-14",52.3,52.3,51.26,51.39,461637.410652]]}