{"t":"BMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.3713,0.3713,0.3713,0.3713,3200.0],["1973-02-22",0.3636,0.3636,0.3636,0.3636,3200.0],["1973-02-23",0.3636,0.3636,0.3636,0.3636,0.0],["1973-02-26",0.3559,0.3559,0.3559,0.3559,11200.0],["1973-02-27",0.3636,0.3636,0.3636,0.3636,22400.0],["1973-02-28",0.3713,0.3713,0.3713,0.3713,12800.0],["1973-03-01",0.3675,0.3675,0.3675,0.3675,8000.0],["1973-03-02",0.3675,0.3675,0.3675,0.3675,0.0],["1973-03-05",0.3675,0.3675,0.3675,0.3675,0.0],["1973-03-06",0.3636,0.3636,0.3636,0.3636,6400.0],["1973-03-07",0.3636,0.3636,0.3636,0.3636,0.0],["1973-03-08",0.3559,0.3559,0.3559,0.3559,1600.0],["1973-03-09",0.3559,0.3559,0.3559,0.3559,14400.0],["1973-03-12",0.3404,0.3404,0.3404,0.3404,22400.0],["1973-03-13",0.3481,0.3481,0.3481,0.3481,12800.0],["1973-03-14",0.3597,0.3597,0.3597,0.3597,1600.0],["1973-03-15",0.3752,0.3752,0.3752,0.3752,8000.0],["1973-03-16",0.3636,0.3636,0.3636,0.3636,17600.0],["1973-03-19",0.3636,0.3636,0.3636,0.3636,0.0],["1973-03-20",0.3481,0.3481,0.3481,0.3481,9600.0],["1973-03-21",0.3481,0.3481,0.3481,0.3481,0.0],["1973-03-22",0.3481,0.3481,0.3481,0.3481,0.0],["1973-03-23",0.3404,0.3404,0.3404,0.3404,1600.0],["1973-03-26",0.3481,0.3481,0.3481,0.3481,16000.0],["1973-03-27",0.3481,0.3481,0.3481,0.3481,0.0],["1973-03-28",0.3404,0.3404,0.3404,0.3404,3200.0],["1973-03-29",0.3365,0.3365,0.3365,0.3365,9600.0],["1973-03-30",0.3288,0.3288,0.3288,0.3288,12800.0],["1973-04-02",0.3365,0.3365,0.3365,0.3365,1600.0],["1973-04-03",0.3365,0.3365,0.3365,0.3365,0.0],["1973-04-04",0.3249,0.3249,0.3249,0.3249,3200.0],["1973-04-05",0.3133,0.3133,0.3133,0.3133,8000.0],["1973-04-06",0.3172,0.3172,0.3172,0.3172,1600.0],["1973-04-09",0.3172,0.3172,0.3172,0.3172,0.0],["1973-04-10",0.3094,0.3094,0.3094,0.3094,4800.0],["1973-04-11",0.3172,0.3172,0.3172,0.3172,3200.0],["1973-04-12",0.3172,0.3172,0.3172,0.3172,4800.0],["1973-04-13",0.3172,0.3172,0.3172,0.3172,0.0],["1973-04-16",0.321,0.321,0.321,0.321,6400.0],["1973-04-17",0.321,0.321,0.321,0.321,0.0],["1973-04-18",0.3172,0.3172,0.3172,0.3172,6400.0],["1973-04-19",0.3172,0.3172,0.3172,0.3172,0.0],["1973-04-23",0.3172,0.3172,0.3172,0.3172,3200.0],["1973-04-24",0.3172,0.3172,0.3172,0.3172,1600.0],["1973-04-25",0.3172,0.3172,0.3172,0.3172,0.0],["1973-04-26",0.3172,0.3172,0.3172,0.3172,6400.0],["1973-04-27",0.3172,0.3172,0.3172,0.3172,1600.0],["1973-04-30",0.321,0.321,0.321,0.321,11200.0],["1973-05-01",0.3172,0.3172,0.3172,0.3172,3200.0],["1973-05-02",0.3288,0.3288,0.3288,0.3288,6400.0],["1973-05-03",0.3249,0.3249,0.3249,0.3249,1600.0],["1973-05-04",0.3249,0.3249,0.3249,0.3249,0.0],["1973-05-07",0.3172,0.3172,0.3172,0.3172,1600.0],["1973-05-08",0.3133,0.3133,0.3133,0.3133,3200.0],["1973-05-09",0.3133,0.3133,0.3133,0.3133,0.0],["1973-05-10",0.3133,0.3133,0.3133,0.3133,0.0],["1973-05-11",0.3133,0.3133,0.3133,0.3133,0.0],["1973-05-14",0.3094,0.3094,0.3094,0.3094,4800.0],["1973-05-15",0.3056,0.3056,0.3056,0.3056,1600.0],["1973-05-16",0.3017,0.3017,0.294,0.294,4800.0],["1973-05-17",0.294,0.294,0.294,0.294,0.0],["1973-05-18",0.294,0.294,0.294,0.294,1600.0],["1973-05-21",0.294,0.294,0.294,0.294,3200.0],["1973-05-22",0.2862,0.2862,0.2785,0.2785,11200.0],["1973-05-23",0.2824,0.2901,0.2824,0.2901,6400.0],["1973-05-24",0.2862,0.2862,0.2862,0.2862,1600.0],["1973-05-25",0.294,0.2978,0.294,0.294,4800.0],["1973-05-29",0.294,0.3017,0.294,0.294,3200.0],["1973-05-30",0.294,0.294,0.294,0.294,1600.0],["1973-05-31",0.294,0.294,0.294,0.294,0.0],["1973-06-01",0.294,0.294,0.294,0.294,0.0],["1973-06-04",0.2901,0.2901,0.2824,0.2824,17600.0],["1973-06-05",0.2824,0.2824,0.2785,0.2785,6400.0],["1973-06-06",0.2785,0.2785,0.2785,0.2785,0.0],["1973-06-07",0.2746,0.2746,0.2669,0.2669,8000.0],["1973-06-08",0.2708,0.2746,0.2708,0.2746,11200.0],["1973-06-11",0.2669,0.2669,0.263,0.263,4800.0],["1973-06-12",0.263,0.2669,0.263,0.263,3200.0],["1973-06-13",0.2669,0.2708,0.2669,0.2708,16000.0],["1973-06-14",0.2708,0.2708,0.2708,0.2708,0.0],["1973-06-15",0.2708,0.2708,0.2708,0.2708,0.0],["1973-06-18",0.2746,0.2746,0.2746,0.2746,1600.0],["1973-06-19",0.2669,0.2669,0.263,0.263,8000.0],["1973-06-20",0.263,0.263,0.263,0.263,0.0],["1973-06-21",0.263,0.263,0.263,0.263,0.0],["1973-06-22",0.263,0.263,0.263,0.263,0.0],["1973-06-25",0.263,0.263,0.2592,0.2592,8000.0],["1973-06-26",0.2592,0.2592,0.2592,0.2592,0.0],["1973-06-27",0.2592,0.2592,0.2592,0.2592,0.0],["1973-06-28",0.2592,0.2592,0.2592,0.2592,0.0],["1973-06-29",0.2592,0.2592,0.2592,0.2592,0.0],["1973-07-02",0.2592,0.2592,0.2592,0.2592,0.0],["1973-07-03",0.2553,0.2553,0.2553,0.2553,1600.0],["1973-07-05",0.2553,0.2553,0.2553,0.2553,0.0],["1973-07-06",0.2514,0.2514,0.2514,0.2514,1600.0],["1973-07-09",0.2514,0.2514,0.2514,0.2514,0.0],["1973-07-10",0.2592,0.2746,0.2592,0.2746,9600.0],["1973-07-11",0.2824,0.2824,0.2824,0.2824,1600.0],["1973-07-12",0.2824,0.2824,0.2824,0.2824,0.0],["1973-07-13",0.2824,0.2824,0.2824,0.2824,0.0],["1973-07-16",0.2824,0.2824,0.2785,0.2785,24000.0],["1973-07-17",0.2785,0.2785,0.2785,0.2785,0.0],["1973-07-18",0.2862,0.2862,0.2862,0.2862,1600.0],["1973-07-19",0.2862,0.2862,0.2862,0.2862,0.0],["1973-07-20",0.294,0.3172,0.294,0.3094,30400.0],["1973-07-23",0.3094,0.321,0.3056,0.3172,14400.0],["1973-07-24",0.3172,0.3172,0.3017,0.3017,9600.0],["1973-07-25",0.3017,0.3056,0.2978,0.3056,6400.0],["1973-07-26",0.3094,0.3094,0.3094,0.3094,1600.0],["1973-07-27",0.3094,0.3094,0.3094,0.3094,0.0],["1973-07-30",0.3094,0.3094,0.3056,0.3094,11200.0],["1973-07-31",0.3094,0.3094,0.3094,0.3094,0.0],["1973-08-01",0.3094,0.3094,0.3094,0.3094,0.0],["1973-08-02",0.3094,0.3094,0.3094,0.3094,3200.0],["1973-08-03",0.3094,0.3094,0.3094,0.3094,4800.0],["1973-08-06",0.3094,0.3094,0.3094,0.3094,0.0],["1973-08-07",0.3094,0.3094,0.3094,0.3094,0.0],["1973-08-08",0.3094,0.3094,0.3094,0.3094,0.0],["1973-08-09",0.3017,0.3017,0.294,0.294,11200.0],["1973-08-10",0.294,0.294,0.294,0.294,0.0],["1973-08-13",0.3017,0.3056,0.3017,0.3056,6400.0],["1973-08-14",0.3017,0.3017,0.2978,0.2978,4800.0],["1973-08-15",0.2978,0.3017,0.2978,0.3017,9600.0],["1973-08-16",0.3017,0.3017,0.3017,0.3017,0.0],["1973-08-17",0.3094,0.3172,0.3094,0.3172,9600.0],["1973-08-20",0.3172,0.3172,0.3172,0.3172,0.0],["1973-08-21",0.3172,0.3172,0.3172,0.3172,0.0],["1973-08-22",0.3172,0.3172,0.3172,0.3172,0.0],["1973-08-23",0.3172,0.3172,0.3172,0.3172,0.0],["1973-08-24",0.3094,0.3094,0.3094,0.3094,1600.0],["1973-08-27",0.3094,0.3094,0.3094,0.3094,0.0],["1973-08-28",0.3094,0.3094,0.3094,0.3094,0.0],["1973-08-29",0.3094,0.3094,0.3094,0.3094,0.0],["1973-08-30",0.3017,0.3017,0.3017,0.3017,1600.0],["1973-08-31",0.3017,0.3017,0.3017,0.3017,0.0],["1973-09-04",0.3017,0.3017,0.3017,0.3017,0.0],["1973-09-05",0.2978,0.2978,0.2978,0.2978,1600.0],["1973-09-06",0.2978,0.2978,0.2978,0.2978,0.0],["1973-09-07",0.2978,0.2978,0.2978,0.2978,0.0],["1973-09-10",0.2978,0.2978,0.2978,0.2978,0.0],["1973-09-11",0.2978,0.2978,0.2978,0.2978,0.0],["1973-09-12",0.2978,0.2978,0.2978,0.2978,0.0],["1973-09-13",0.294,0.294,0.2901,0.2901,3200.0],["1973-09-14",0.2901,0.2901,0.2901,0.2901,0.0],["1973-09-17",0.2901,0.2901,0.2901,0.2901,0.0],["1973-09-18",0.2901,0.2901,0.2901,0.2901,0.0],["1973-09-19",0.2978,0.2978,0.2978,0.2978,4800.0],["1973-09-20",0.2978,0.2978,0.2978,0.2978,0.0],["1973-09-21",0.294,0.294,0.294,0.294,1600.0],["1973-09-24",0.294,0.294,0.294,0.294,0.0],["1973-09-25",0.294,0.294,0.294,0.294,4800.0],["1973-09-26",0.294,0.294,0.294,0.294,0.0],["1973-09-27",0.294,0.294,0.294,0.294,3200.0],["1973-09-28",0.294,0.294,0.294,0.294,0.0],["1973-10-01",0.294,0.294,0.294,0.294,3200.0],["1973-10-02",0.3017,0.3017,0.3017,0.3017,3200.0],["1973-10-03",0.3017,0.3017,0.3017,0.3017,0.0],["1973-10-04",0.2978,0.2978,0.2978,0.2978,1600.0],["1973-10-05",0.2978,0.2978,0.2978,0.2978,1600.0],["1973-10-08",0.2978,0.2978,0.2978,0.2978,1600.0],["1973-10-09",0.2978,0.3017,0.2901,0.2901,9600.0],["1973-10-10",0.2862,0.2862,0.2862,0.2862,1600.0],["1973-10-11",0.2862,0.2862,0.2862,0.2862,3200.0],["1973-10-12",0.294,0.294,0.294,0.294,1600.0],["1973-10-15",0.2978,0.2978,0.2978,0.2978,1600.0],["1973-10-16",0.294,0.294,0.294,0.294,1600.0],["1973-10-17",0.294,0.294,0.294,0.294,0.0],["1973-10-18",0.2978,0.3017,0.2978,0.3017,3200.0],["1973-10-19",0.294,0.294,0.294,0.294,3200.0],["1973-10-22",0.2901,0.2901,0.2901,0.2901,6400.0],["1973-10-23",0.2785,0.2785,0.2785,0.2785,12800.0],["1973-10-24",0.2785,0.2862,0.2785,0.2785,11200.0],["1973-10-25",0.2785,0.2785,0.2785,0.2785,0.0],["1973-10-26",0.2746,0.2746,0.263,0.2669,12800.0],["1973-10-29",0.2669,0.2746,0.2669,0.2669,8000.0],["1973-10-30",0.2669,0.2669,0.2669,0.2669,0.0],["1973-10-31",0.2708,0.2708,0.2708,0.2708,1600.0],["1973-11-01",0.2708,0.2708,0.2669,0.2708,9600.0],["1973-11-02",0.2669,0.2669,0.263,0.263,3200.0],["1973-11-05",0.263,0.263,0.263,0.263,0.0],["1973-11-06",0.263,0.263,0.263,0.263,1600.0],["1973-11-07",0.2592,0.2592,0.2514,0.2514,12800.0],["1973-11-08",0.2514,0.2514,0.2437,0.2514,14400.0],["1973-11-09",0.2514,0.2514,0.2476,0.2476,6400.0],["1973-11-12",0.2476,0.2476,0.2437,0.2437,4800.0],["1973-11-13",0.2437,0.2437,0.2437,0.2437,0.0],["1973-11-14",0.2398,0.2398,0.2321,0.2321,3200.0],["1973-11-15",0.2321,0.2321,0.2205,0.2243,16000.0],["1973-11-16",0.2243,0.2243,0.2243,0.2243,6400.0],["1973-11-19",0.2243,0.2243,0.2243,0.2243,4800.0],["1973-11-20",0.2243,0.2243,0.2205,0.2205,19200.0],["1973-11-21",0.2205,0.2243,0.2089,0.2089,16000.0],["1973-11-23",0.2127,0.2127,0.2127,0.2127,16000.0],["1973-11-26",0.2089,0.2089,0.2089,0.2089,14400.0],["1973-11-27",0.2089,0.2089,0.205,0.2089,9600.0],["1973-11-28",0.2127,0.2127,0.2127,0.2127,17600.0],["1973-11-29",0.2127,0.2127,0.2127,0.2127,1600.0],["1973-11-30",0.2127,0.2166,0.2127,0.2166,9600.0],["1973-12-03",0.2166,0.2166,0.2127,0.2127,3200.0],["1973-12-04",0.2127,0.2205,0.2127,0.2127,9600.0],["1973-12-05",0.205,0.205,0.205,0.205,9600.0],["1973-12-06",0.205,0.205,0.205,0.205,0.0],["1973-12-07",0.205,0.205,0.1934,0.1934,24000.0],["1973-12-10",0.1973,0.2011,0.1973,0.1973,9600.0],["1973-12-11",0.2011,0.2011,0.2011,0.2011,3200.0],["1973-12-12",0.2011,0.2011,0.2011,0.2011,0.0],["1973-12-13",0.2011,0.205,0.1973,0.1973,4800.0],["1973-12-14",0.1934,0.1934,0.1934,0.1934,1600.0],["1973-12-17",0.1973,0.2011,0.1973,0.2011,9600.0],["1973-12-18",0.205,0.205,0.205,0.205,6400.0],["1973-12-19",0.205,0.205,0.1973,0.1973,6400.0],["1973-12-20",0.1973,0.205,0.1973,0.1973,16000.0],["1973-12-21",0.1973,0.2011,0.1973,0.2011,4800.0],["1973-12-24",0.2011,0.205,0.2011,0.2011,3200.0],["1973-12-26",0.2089,0.2089,0.2089,0.2089,3200.0],["1973-12-27",0.2166,0.2282,0.2166,0.2243,11200.0],["1973-12-28",0.2205,0.2205,0.2166,0.2166,19200.0],["1973-12-31",0.2205,0.2359,0.2205,0.2282,14400.0],["1974-01-02",0.2282,0.2282,0.2282,0.2282,0.0],["1974-01-03",0.2359,0.2437,0.2359,0.2437,11200.0],["1974-01-04",0.2476,0.2553,0.2476,0.2553,6400.0],["1974-01-07",0.2553,0.263,0.2553,0.263,12800.0],["1974-01-08",0.263,0.263,0.263,0.263,0.0],["1974-01-09",0.263,0.263,0.263,0.263,0.0],["1974-01-10",0.263,0.263,0.263,0.263,0.0],["1974-01-11",0.2553,0.2553,0.2553,0.2553,3200.0],["1974-01-14",0.2553,0.2553,0.2553,0.2553,1600.0],["1974-01-15",0.2553,0.2553,0.2553,0.2553,1600.0],["1974-01-16",0.2553,0.2553,0.2553,0.2553,0.0],["1974-01-17",0.2592,0.2592,0.2592,0.2592,1600.0],["1974-01-18",0.2592,0.2592,0.2592,0.2592,0.0],["1974-01-21",0.2592,0.2592,0.2592,0.2592,0.0],["1974-01-22",0.2592,0.2592,0.2592,0.2592,0.0],["1974-01-23",0.2592,0.2592,0.2592,0.2592,0.0],["1974-01-24",0.2592,0.2592,0.2592,0.2592,0.0],["1974-01-25",0.2592,0.2592,0.2592,0.2592,0.0],["1974-01-28",0.2514,0.2514,0.2514,0.2514,3200.0],["1974-01-29",0.2553,0.263,0.2553,0.263,8000.0],["1974-01-30",0.263,0.263,0.263,0.263,0.0],["1974-01-31",0.263,0.263,0.263,0.263,0.0],["1974-02-01",0.263,0.263,0.263,0.263,0.0],["1974-02-04",0.263,0.263,0.263,0.263,0.0],["1974-02-05",0.2592,0.2592,0.2592,0.2592,1600.0],["1974-02-06",0.263,0.263,0.263,0.263,1600.0],["1974-02-07",0.263,0.263,0.263,0.263,0.0],["1974-02-08",0.263,0.263,0.263,0.263,0.0],["1974-02-11",0.263,0.263,0.263,0.263,3200.0],["1974-02-12",0.263,0.263,0.263,0.263,0.0],["1974-02-13",0.2669,0.2669,0.2669,0.2669,3200.0],["1974-02-14",0.2669,0.2669,0.2669,0.2669,0.0],["1974-02-15",0.2708,0.2708,0.2708,0.2708,1600.0],["1974-02-19",0.2746,0.2746,0.2746,0.2746,1600.0],["1974-02-20",0.2746,0.2746,0.2708,0.2746,3200.0],["1974-02-21",0.2746,0.2746,0.2746,0.2746,1600.0],["1974-02-22",0.2746,0.2746,0.2746,0.2746,0.0],["1974-02-25",0.2746,0.2746,0.2746,0.2746,0.0],["1974-02-26",0.2746,0.2785,0.2746,0.2785,11200.0],["1974-02-27",0.2746,0.2746,0.2746,0.2746,9600.0],["1974-02-28",0.2708,0.2708,0.2708,0.2708,1600.0],["1974-03-01",0.2708,0.2708,0.2708,0.2708,0.0],["1974-03-04",0.2708,0.2708,0.2708,0.2708,0.0],["1974-03-05",0.2746,0.2746,0.2746,0.2746,4800.0],["1974-03-06",0.2746,0.2746,0.2746,0.2746,0.0],["1974-03-07",0.2669,0.2669,0.2669,0.2669,1600.0],["1974-03-08",0.2669,0.2669,0.2669,0.2669,0.0],["1974-03-11",0.263,0.263,0.2553,0.2553,16000.0],["1974-03-12",0.2592,0.2746,0.2592,0.2746,20800.0],["1974-03-13",0.2669,0.2669,0.2553,0.2553,16000.0],["1974-03-14",0.2592,0.263,0.2592,0.263,3200.0],["1974-03-15",0.263,0.263,0.263,0.263,0.0],["1974-03-18",0.2592,0.2592,0.2592,0.2592,1600.0],["1974-03-19",0.2514,0.2514,0.2514,0.2514,3200.0],["1974-03-20",0.2514,0.2514,0.2437,0.2437,19200.0],["1974-03-21",0.2437,0.2437,0.2437,0.2437,0.0],["1974-03-22",0.2437,0.2437,0.2437,0.2437,1600.0],["1974-03-25",0.2437,0.2476,0.2437,0.2476,3200.0],["1974-03-26",0.2476,0.2476,0.2437,0.2476,3200.0],["1974-03-27",0.2437,0.2437,0.2437,0.2437,1600.0],["1974-03-28",0.2437,0.2437,0.2437,0.2437,0.0],["1974-03-29",0.2437,0.2437,0.2437,0.2437,1600.0],["1974-04-01",0.2437,0.2437,0.2437,0.2437,0.0],["1974-04-02",0.2476,0.2476,0.2476,0.2476,1600.0],["1974-04-03",0.2514,0.2514,0.2514,0.2514,1600.0],["1974-04-04",0.2476,0.2476,0.2476,0.2476,1600.0],["1974-04-05",0.2476,0.2514,0.2437,0.2437,6400.0],["1974-04-08",0.2476,0.2553,0.2476,0.2553,4800.0],["1974-04-09",0.2553,0.2553,0.2553,0.2553,3200.0],["1974-04-10",0.2553,0.2553,0.2553,0.2553,0.0],["1974-04-11",0.2553,0.2553,0.2514,0.2553,3200.0],["1974-04-15",0.2514,0.2514,0.2514,0.2514,3200.0],["1974-04-16",0.2514,0.2592,0.2514,0.2514,8000.0],["1974-04-17",0.2514,0.2514,0.2514,0.2514,0.0],["1974-04-18",0.2514,0.2514,0.2514,0.2514,9600.0],["1974-04-19",0.2514,0.2514,0.2514,0.2514,0.0],["1974-04-22",0.2398,0.2398,0.2398,0.2398,8000.0],["1974-04-23",0.2437,0.2437,0.2437,0.2437,3200.0],["1974-04-24",0.2437,0.2437,0.2437,0.2437,0.0],["1974-04-25",0.2476,0.2476,0.2476,0.2476,1600.0],["1974-04-26",0.2476,0.2476,0.2476,0.2476,0.0],["1974-04-29",0.2476,0.2476,0.2476,0.2476,0.0],["1974-04-30",0.2437,0.2437,0.2437,0.2437,1600.0],["1974-05-01",0.2437,0.2437,0.2437,0.2437,3200.0],["1974-05-02",0.2437,0.2437,0.2437,0.2437,0.0],["1974-05-03",0.2437,0.2437,0.2437,0.2437,0.0],["1974-05-06",0.2398,0.2398,0.2398,0.2398,1600.0],["1974-05-07",0.2398,0.2398,0.2398,0.2398,1600.0],["1974-05-08",0.2398,0.2398,0.2398,0.2398,3200.0],["1974-05-09",0.2398,0.2398,0.2359,0.2359,3200.0],["1974-05-10",0.2359,0.2359,0.2359,0.2359,0.0],["1974-05-13",0.2398,0.2398,0.2398,0.2398,1600.0],["1974-05-14",0.2321,0.2321,0.2321,0.2321,4800.0],["1974-05-15",0.2321,0.2321,0.2243,0.2243,17600.0],["1974-05-16",0.2243,0.2243,0.2243,0.2243,0.0],["1974-05-17",0.2243,0.2243,0.2243,0.2243,0.0],["1974-05-20",0.2321,0.2321,0.2321,0.2321,3200.0],["1974-05-21",0.2321,0.2321,0.2321,0.2321,0.0],["1974-05-22",0.2243,0.2243,0.2243,0.2243,1600.0],["1974-05-23",0.2205,0.2205,0.2127,0.2127,4800.0],["1974-05-24",0.2089,0.2089,0.2089,0.2089,1600.0],["1974-05-28",0.2089,0.2089,0.2089,0.2089,0.0],["1974-05-29",0.2127,0.2127,0.2127,0.2127,6400.0],["1974-05-30",0.2127,0.2127,0.2127,0.2127,0.0],["1974-05-31",0.205,0.205,0.2011,0.2011,8000.0],["1974-06-03",0.2011,0.2011,0.2011,0.2011,0.0],["1974-06-04",0.2089,0.2089,0.2089,0.2089,6400.0],["1974-06-05",0.2089,0.2089,0.2089,0.2089,1600.0],["1974-06-06",0.2089,0.2089,0.2089,0.2089,0.0],["1974-06-07",0.2127,0.2127,0.2127,0.2127,4800.0],["1974-06-10",0.2127,0.2127,0.2127,0.2127,1600.0],["1974-06-11",0.2089,0.2089,0.2089,0.2089,3200.0],["1974-06-12",0.2127,0.2127,0.2127,0.2127,3200.0],["1974-06-13",0.2166,0.2205,0.2166,0.2205,4800.0],["1974-06-14",0.2205,0.2205,0.2205,0.2205,0.0],["1974-06-17",0.2205,0.2205,0.2205,0.2205,0.0],["1974-06-18",0.2205,0.2205,0.2205,0.2205,0.0],["1974-06-19",0.2166,0.2166,0.2166,0.2166,3200.0],["1974-06-20",0.2166,0.2166,0.2166,0.2166,0.0],["1974-06-21",0.2166,0.2166,0.2166,0.2166,0.0],["1974-06-24",0.2166,0.2166,0.2166,0.2166,0.0],["1974-06-25",0.2166,0.2166,0.2166,0.2166,0.0],["1974-06-26",0.2166,0.2166,0.2166,0.2166,0.0],["1974-06-27",0.2166,0.2166,0.2166,0.2166,0.0],["1974-06-28",0.2166,0.2166,0.2166,0.2166,0.0],["1974-07-01",0.2166,0.2166,0.2166,0.2166,0.0],["1974-07-02",0.2089,0.2089,0.2089,0.2089,4800.0],["1974-07-03",0.2089,0.2089,0.2089,0.2089,0.0],["1974-07-05",0.2089,0.2089,0.2089,0.2089,0.0],["1974-07-08",0.2089,0.2127,0.2089,0.2089,4800.0],["1974-07-09",0.2127,0.2127,0.2127,0.2127,3200.0],["1974-07-10",0.2089,0.2089,0.205,0.205,3200.0],["1974-07-11",0.205,0.205,0.205,0.205,0.0],["1974-07-12",0.2127,0.2127,0.2127,0.2127,1600.0],["1974-07-15",0.2127,0.2127,0.2127,0.2127,1600.0],["1974-07-16",0.2089,0.2089,0.2011,0.2089,9600.0],["1974-07-17",0.2089,0.2089,0.2089,0.2089,0.0],["1974-07-18",0.2089,0.2089,0.2089,0.2089,6400.0],["1974-07-19",0.2127,0.2127,0.2127,0.2127,1600.0],["1974-07-22",0.205,0.205,0.205,0.205,1600.0],["1974-07-23",0.205,0.2089,0.2011,0.205,9600.0],["1974-07-24",0.2089,0.2089,0.2089,0.2089,1600.0],["1974-07-25",0.2089,0.2127,0.205,0.2127,11200.0],["1974-07-26",0.2127,0.2127,0.2127,0.2127,0.0],["1974-07-29",0.2127,0.2127,0.2127,0.2127,1600.0],["1974-07-30",0.2089,0.2089,0.2011,0.2089,28800.0],["1974-07-31",0.2011,0.2011,0.2011,0.2011,1600.0],["1974-08-01",0.2011,0.2011,0.2011,0.2011,0.0],["1974-08-02",0.2011,0.2011,0.2011,0.2011,0.0],["1974-08-05",0.2011,0.2011,0.2011,0.2011,1600.0],["1974-08-06",0.2011,0.2011,0.2011,0.2011,4800.0],["1974-08-07",0.2011,0.2011,0.2011,0.2011,0.0],["1974-08-08",0.2011,0.205,0.2011,0.205,3200.0],["1974-08-09",0.205,0.205,0.205,0.205,0.0],["1974-08-12",0.205,0.205,0.205,0.205,1600.0],["1974-08-13",0.205,0.2089,0.205,0.205,3200.0],["1974-08-14",0.2011,0.2011,0.2011,0.2011,1600.0],["1974-08-15",0.2011,0.2011,0.2011,0.2011,0.0],["1974-08-16",0.2011,0.2011,0.2011,0.2011,0.0],["1974-08-19",0.2011,0.2011,0.2011,0.2011,1600.0],["1974-08-20",0.2011,0.2011,0.2011,0.2011,0.0],["1974-08-21",0.1973,0.1973,0.1973,0.1973,1600.0],["1974-08-22",0.1973,0.1973,0.1973,0.1973,0.0],["1974-08-23",0.1973,0.1973,0.1934,0.1934,4800.0],["1974-08-26",0.1934,0.1934,0.1934,0.1934,0.0],["1974-08-27",0.1934,0.1973,0.1934,0.1973,17600.0],["1974-08-28",0.1973,0.1973,0.1973,0.1973,0.0],["1974-08-29",0.1973,0.1973,0.1973,0.1973,1600.0],["1974-08-30",0.1895,0.1895,0.1895,0.1895,3200.0],["1974-09-03",0.1895,0.1895,0.1895,0.1895,3200.0],["1974-09-04",0.1895,0.1895,0.1895,0.1895,1600.0],["1974-09-05",0.1895,0.1895,0.1895,0.1895,1600.0],["1974-09-06",0.1895,0.1895,0.1895,0.1895,0.0],["1974-09-09",0.1895,0.1895,0.1895,0.1895,0.0],["1974-09-10",0.1895,0.1895,0.1895,0.1895,1600.0],["1974-09-11",0.1895,0.1895,0.1895,0.1895,0.0],["1974-09-12",0.1895,0.1895,0.1895,0.1895,0.0],["1974-09-13",0.1857,0.1857,0.1818,0.1818,6400.0],["1974-09-16",0.1818,0.1818,0.1818,0.1818,0.0],["1974-09-17",0.1818,0.1818,0.1818,0.1818,0.0],["1974-09-18",0.1779,0.1779,0.1741,0.1741,4800.0],["1974-09-19",0.1779,0.1818,0.1779,0.1818,9600.0],["1974-09-20",0.1818,0.1818,0.1818,0.1818,0.0],["1974-09-23",0.1818,0.1818,0.1818,0.1818,0.0],["1974-09-24",0.1818,0.1818,0.1818,0.1818,0.0],["1974-09-25",0.1779,0.1779,0.1779,0.1779,3200.0],["1974-09-26",0.1741,0.1741,0.1741,0.1741,1600.0],["1974-09-27",0.1741,0.1741,0.1741,0.1741,0.0],["1974-09-30",0.1741,0.1741,0.1741,0.1741,0.0],["1974-10-01",0.1741,0.1741,0.1741,0.1741,0.0],["1974-10-02",0.1702,0.1702,0.1702,0.1702,4800.0],["1974-10-03",0.1702,0.1702,0.1663,0.1663,6400.0],["1974-10-04",0.1663,0.1663,0.1663,0.1663,0.0],["1974-10-07",0.1702,0.1741,0.1702,0.1741,4800.0],["1974-10-08",0.1741,0.1741,0.1741,0.1741,0.0],["1974-10-09",0.1741,0.1741,0.1741,0.1741,0.0],["1974-10-10",0.1741,0.1741,0.1741,0.1741,0.0],["1974-10-11",0.1779,0.1818,0.1779,0.1818,8000.0],["1974-10-14",0.1779,0.1779,0.1779,0.1779,1600.0],["1974-10-15",0.1741,0.1741,0.1702,0.1702,8000.0],["1974-10-16",0.1663,0.1663,0.1663,0.1663,8000.0],["1974-10-17",0.1663,0.1663,0.1663,0.1663,0.0],["1974-10-18",0.1663,0.1663,0.1663,0.1663,0.0],["1974-10-21",0.1663,0.1663,0.1663,0.1663,3200.0],["1974-10-22",0.1625,0.1625,0.1625,0.1625,1600.0],["1974-10-23",0.1625,0.1625,0.1625,0.1625,0.0],["1974-10-24",0.1625,0.1625,0.1625,0.1625,0.0],["1974-10-25",0.1547,0.1547,0.1547,0.1547,6400.0],["1974-10-28",0.1547,0.1547,0.1547,0.1547,1600.0],["1974-10-29",0.1547,0.1547,0.1547,0.1547,0.0],["1974-10-30",0.1547,0.1547,0.1547,0.1547,0.0],["1974-10-31",0.1509,0.1509,0.1392,0.1392,17600.0],["1974-11-01",0.1392,0.1431,0.1392,0.1431,36800.0],["1974-11-04",0.1392,0.1392,0.1392,0.1392,16000.0],["1974-11-05",0.1431,0.1431,0.1431,0.1431,1600.0],["1974-11-06",0.147,0.147,0.147,0.147,6400.0],["1974-11-07",0.1509,0.1547,0.1509,0.1547,4800.0],["1974-11-08",0.1547,0.1547,0.1547,0.1547,1600.0],["1974-11-11",0.1586,0.1586,0.1586,0.1586,1600.0],["1974-11-12",0.1625,0.1625,0.1625,0.1625,1600.0],["1974-11-13",0.1625,0.1625,0.1625,0.1625,0.0],["1974-11-14",0.1625,0.1663,0.1625,0.1663,3200.0],["1974-11-15",0.1663,0.1702,0.1625,0.1625,6400.0],["1974-11-18",0.1586,0.1586,0.1586,0.1586,1600.0],["1974-11-19",0.1586,0.1586,0.1547,0.1547,12800.0],["1974-11-20",0.1547,0.1547,0.1547,0.1547,0.0],["1974-11-21",0.1509,0.1509,0.1509,0.1509,1600.0],["1974-11-22",0.1509,0.1509,0.1509,0.1509,0.0],["1974-11-25",0.1509,0.1509,0.1509,0.1509,0.0],["1974-11-26",0.1547,0.1547,0.1547,0.1547,1600.0],["1974-11-27",0.1509,0.1509,0.1431,0.1431,6400.0],["1974-11-29",0.147,0.147,0.147,0.147,1600.0],["1974-12-02",0.1509,0.1509,0.1509,0.1509,1600.0],["1974-12-03",0.1509,0.1509,0.1509,0.1509,0.0],["1974-12-04",0.1509,0.1509,0.1509,0.1509,0.0],["1974-12-05",0.1509,0.1509,0.1509,0.1509,3200.0],["1974-12-06",0.147,0.147,0.147,0.147,3200.0],["1974-12-09",0.147,0.1509,0.147,0.147,6400.0],["1974-12-10",0.1431,0.1431,0.1392,0.1392,14400.0],["1974-12-11",0.1354,0.1354,0.1354,0.1354,1600.0],["1974-12-12",0.1392,0.1431,0.1392,0.1431,8000.0],["1974-12-13",0.1392,0.1392,0.1392,0.1392,8000.0],["1974-12-16",0.1392,0.1392,0.1392,0.1392,1600.0],["1974-12-17",0.1392,0.1431,0.1392,0.1392,11200.0],["1974-12-18",0.1392,0.1392,0.1392,0.1392,1600.0],["1974-12-19",0.1392,0.1431,0.1392,0.1431,9600.0],["1974-12-20",0.1431,0.1431,0.1431,0.1431,0.0],["1974-12-23",0.1392,0.1392,0.1392,0.1392,9600.0],["1974-12-24",0.1354,0.1354,0.1315,0.1315,6400.0],["1974-12-26",0.1315,0.1354,0.1315,0.1315,4800.0],["1974-12-27",0.1354,0.1431,0.1354,0.1431,12800.0],["1974-12-30",0.1431,0.1431,0.1392,0.1392,12800.0],["1974-12-31",0.1392,0.1392,0.1315,0.1354,14400.0],["1975-01-02",0.1392,0.147,0.1392,0.147,4800.0],["1975-01-03",0.1509,0.1509,0.1509,0.1509,3200.0],["1975-01-06",0.1547,0.1625,0.1547,0.1625,6400.0],["1975-01-07",0.1663,0.1663,0.1663,0.1663,1600.0],["1975-01-08",0.1625,0.1625,0.1547,0.1547,20800.0],["1975-01-09",0.1547,0.1547,0.1547,0.1547,0.0],["1975-01-10",0.1547,0.1547,0.147,0.147,17600.0],["1975-01-13",0.147,0.147,0.147,0.147,0.0],["1975-01-14",0.1509,0.1509,0.1509,0.1509,12800.0],["1975-01-15",0.147,0.147,0.147,0.147,4800.0],["1975-01-16",0.1509,0.1509,0.1509,0.1509,3200.0],["1975-01-17",0.1509,0.1509,0.1509,0.1509,0.0],["1975-01-20",0.1509,0.1509,0.1431,0.1431,52800.0],["1975-01-21",0.1509,0.1509,0.1509,0.1509,1600.0],["1975-01-22",0.1547,0.1547,0.1547,0.1547,1600.0],["1975-01-23",0.1547,0.1547,0.1547,0.1547,8000.0],["1975-01-24",0.1586,0.1586,0.1586,0.1586,1600.0],["1975-01-27",0.1625,0.1779,0.1625,0.1779,12800.0],["1975-01-28",0.1818,0.1857,0.1818,0.1857,6400.0],["1975-01-29",0.1934,0.1973,0.1934,0.1973,4800.0],["1975-01-30",0.1973,0.2011,0.1934,0.1934,25600.0],["1975-01-31",0.1895,0.1895,0.1895,0.1895,3200.0],["1975-02-03",0.1895,0.1895,0.1895,0.1895,9600.0],["1975-02-04",0.1895,0.1895,0.1857,0.1857,4800.0],["1975-02-05",0.1857,0.1857,0.1857,0.1857,0.0],["1975-02-06",0.1857,0.1857,0.1857,0.1857,0.0],["1975-02-07",0.1779,0.1779,0.1779,0.1779,3200.0],["1975-02-10",0.1779,0.1779,0.1779,0.1779,0.0],["1975-02-11",0.1779,0.1779,0.1741,0.1741,8000.0],["1975-02-12",0.1741,0.1741,0.1741,0.1741,0.0],["1975-02-13",0.1779,0.1857,0.1779,0.1857,16000.0],["1975-02-14",0.1779,0.1779,0.1779,0.1779,1600.0],["1975-02-18",0.1741,0.1741,0.1741,0.1741,12800.0],["1975-02-19",0.1741,0.1818,0.1741,0.1818,20800.0],["1975-02-20",0.1779,0.1779,0.1741,0.1779,6400.0],["1975-02-21",0.1779,0.1818,0.1779,0.1779,3200.0],["1975-02-24",0.1818,0.1857,0.1818,0.1857,17600.0],["1975-02-25",0.1895,0.2089,0.1895,0.2089,28800.0],["1975-02-26",0.2166,0.2166,0.2166,0.2166,1600.0],["1975-02-27",0.2166,0.2205,0.2166,0.2166,12800.0],["1975-02-28",0.2166,0.2166,0.2166,0.2166,0.0],["1975-03-03",0.2166,0.2243,0.2166,0.2243,4800.0],["1975-03-04",0.2243,0.2243,0.2243,0.2243,0.0],["1975-03-05",0.2243,0.2243,0.2243,0.2243,0.0],["1975-03-06",0.2243,0.2243,0.2243,0.2243,0.0],["1975-03-07",0.2243,0.2243,0.2243,0.2243,0.0],["1975-03-10",0.2205,0.2205,0.2205,0.2205,4800.0],["1975-03-11",0.2205,0.2243,0.2205,0.2243,3200.0],["1975-03-12",0.2243,0.2243,0.2243,0.2243,0.0],["1975-03-13",0.2243,0.2243,0.2243,0.2243,0.0],["1975-03-14",0.2243,0.2243,0.2243,0.2243,0.0],["1975-03-17",0.2243,0.2243,0.2243,0.2243,0.0],["1975-03-18",0.2243,0.2321,0.2243,0.2321,9600.0],["1975-03-19",0.2321,0.2321,0.2321,0.2321,0.0],["1975-03-20",0.2282,0.2282,0.2282,0.2282,1600.0],["1975-03-21",0.2282,0.2282,0.2282,0.2282,3200.0],["1975-03-24",0.2321,0.2321,0.2321,0.2321,1600.0],["1975-03-25",0.2321,0.2321,0.2321,0.2321,0.0],["1975-03-26",0.2321,0.2321,0.2321,0.2321,0.0],["1975-03-27",0.2321,0.2321,0.2321,0.2321,0.0],["1975-03-31",0.2321,0.2321,0.2321,0.2321,0.0],["1975-04-01",0.2321,0.2321,0.2321,0.2321,0.0],["1975-04-02",0.2321,0.2321,0.2321,0.2321,0.0],["1975-04-03",0.2205,0.2205,0.2166,0.2166,9600.0],["1975-04-04",0.2166,0.2166,0.2166,0.2166,0.0],["1975-04-07",0.2166,0.2166,0.2166,0.2166,0.0],["1975-04-08",0.2166,0.2166,0.2166,0.2166,0.0],["1975-04-09",0.2127,0.2127,0.2089,0.2089,9600.0],["1975-04-10",0.2127,0.2127,0.2127,0.2127,8000.0],["1975-04-11",0.2127,0.2127,0.2127,0.2127,0.0],["1975-04-14",0.2127,0.2127,0.2127,0.2127,0.0],["1975-04-15",0.2089,0.2089,0.205,0.205,28800.0],["1975-04-16",0.2127,0.2166,0.2127,0.2166,4800.0],["1975-04-17",0.2166,0.2166,0.2166,0.2166,0.0],["1975-04-18",0.2166,0.2166,0.2166,0.2166,0.0],["1975-04-21",0.2166,0.2166,0.2166,0.2166,1600.0],["1975-04-22",0.2166,0.2166,0.2166,0.2166,0.0],["1975-04-23",0.2166,0.2166,0.2166,0.2166,0.0],["1975-04-24",0.2166,0.2166,0.2166,0.2166,0.0],["1975-04-25",0.2166,0.2166,0.2166,0.2166,0.0],["1975-04-28",0.2166,0.2166,0.2166,0.2166,0.0],["1975-04-29",0.2243,0.2243,0.2243,0.2243,3200.0],["1975-04-30",0.2243,0.2243,0.2243,0.2243,0.0],["1975-05-01",0.2282,0.2282,0.2282,0.2282,1600.0],["1975-05-02",0.2359,0.2476,0.2359,0.2398,12800.0],["1975-05-05",0.2398,0.2437,0.2398,0.2398,14400.0],["1975-05-06",0.2398,0.2398,0.2321,0.2321,11200.0],["1975-05-07",0.2321,0.2321,0.2321,0.2321,0.0],["1975-05-08",0.2166,0.2166,0.2166,0.2166,12800.0],["1975-05-09",0.2127,0.2127,0.2127,0.2127,3200.0],["1975-05-12",0.2127,0.2127,0.2127,0.2127,0.0],["1975-05-13",0.2127,0.2127,0.2127,0.2127,0.0],["1975-05-14",0.2166,0.2166,0.2166,0.2166,3200.0],["1975-05-15",0.2166,0.2166,0.2166,0.2166,6400.0],["1975-05-16",0.2127,0.2127,0.2089,0.2089,3200.0],["1975-05-19",0.2089,0.2089,0.2089,0.2089,1600.0],["1975-05-20",0.2089,0.2089,0.2089,0.2089,0.0],["1975-05-21",0.2089,0.2089,0.2089,0.2089,1600.0],["1975-05-22",0.2011,0.2011,0.1934,0.1934,11200.0],["1975-05-23",0.1973,0.1973,0.1973,0.1973,3200.0],["1975-05-27",0.1973,0.1973,0.1973,0.1973,3200.0],["1975-05-28",0.1973,0.1973,0.1973,0.1973,3200.0],["1975-05-29",0.1973,0.1973,0.1973,0.1973,3200.0],["1975-05-30",0.1973,0.1973,0.1973,0.1973,0.0],["1975-06-02",0.2011,0.2011,0.2011,0.2011,1600.0],["1975-06-03",0.2011,0.2011,0.2011,0.2011,1600.0],["1975-06-04",0.2011,0.2011,0.2011,0.2011,0.0],["1975-06-05",0.2011,0.2011,0.2011,0.2011,0.0],["1975-06-06",0.2011,0.2089,0.2011,0.2089,3200.0],["1975-06-09",0.2089,0.2089,0.2089,0.2089,0.0],["1975-06-10",0.2089,0.2089,0.2089,0.2089,0.0],["1975-06-11",0.2089,0.2166,0.205,0.2166,6400.0],["1975-06-12",0.2243,0.2321,0.2243,0.2321,11200.0],["1975-06-13",0.2359,0.2398,0.2359,0.2398,4800.0],["1975-06-16",0.2398,0.2398,0.2398,0.2398,14400.0],["1975-06-17",0.2398,0.2398,0.2398,0.2398,0.0],["1975-06-18",0.2437,0.2437,0.2437,0.2437,1600.0],["1975-06-19",0.2476,0.2514,0.2476,0.2514,12800.0],["1975-06-20",0.2514,0.2553,0.2476,0.2476,20800.0],["1975-06-23",0.2514,0.2553,0.2514,0.2514,3200.0],["1975-06-24",0.2514,0.2514,0.2514,0.2514,0.0],["1975-06-25",0.2476,0.2476,0.2476,0.2476,1600.0],["1975-06-26",0.2476,0.2553,0.2476,0.2476,4800.0],["1975-06-27",0.2476,0.2476,0.2476,0.2476,17600.0],["1975-06-30",0.2476,0.2476,0.2476,0.2476,0.0],["1975-07-01",0.2476,0.2514,0.2476,0.2476,25600.0],["1975-07-02",0.2437,0.2437,0.2437,0.2437,1600.0],["1975-07-03",0.2437,0.2437,0.2437,0.2437,1600.0],["1975-07-07",0.2437,0.2437,0.2321,0.2321,32000.0],["1975-07-08",0.2359,0.2359,0.2359,0.2359,1600.0],["1975-07-09",0.2398,0.2398,0.2398,0.2398,6400.0],["1975-07-10",0.2398,0.2398,0.2398,0.2398,0.0],["1975-07-11",0.2398,0.2398,0.2398,0.2398,6400.0],["1975-07-14",0.2398,0.2398,0.2398,0.2398,1600.0],["1975-07-15",0.2398,0.2398,0.2398,0.2398,0.0],["1975-07-16",0.2398,0.2437,0.2398,0.2398,4800.0],["1975-07-17",0.2398,0.2398,0.2321,0.2398,6400.0],["1975-07-18",0.2398,0.2398,0.2398,0.2398,0.0],["1975-07-21",0.2321,0.2321,0.2282,0.2282,4800.0],["1975-07-22",0.2282,0.2282,0.2282,0.2282,0.0],["1975-07-23",0.2282,0.2282,0.2282,0.2282,0.0],["1975-07-24",0.2205,0.2205,0.2166,0.2205,11200.0],["1975-07-25",0.2205,0.2205,0.2205,0.2205,0.0],["1975-07-28",0.2205,0.2205,0.2205,0.2205,0.0],["1975-07-29",0.2205,0.2205,0.2205,0.2205,0.0],["1975-07-30",0.2205,0.2205,0.2205,0.2205,0.0],["1975-07-31",0.2127,0.2127,0.2127,0.2127,1600.0],["1975-08-01",0.2127,0.2127,0.2127,0.2127,0.0],["1975-08-04",0.2127,0.2127,0.2127,0.2127,0.0],["1975-08-05",0.2127,0.2127,0.2127,0.2127,0.0],["1975-08-06",0.2127,0.2127,0.2127,0.2127,0.0],["1975-08-07",0.205,0.205,0.205,0.205,1600.0],["1975-08-08",0.205,0.2089,0.1895,0.1895,20800.0],["1975-08-11",0.1818,0.1818,0.1818,0.1818,1600.0],["1975-08-12",0.1818,0.1818,0.1702,0.1779,14400.0],["1975-08-13",0.1779,0.1779,0.1779,0.1779,6400.0],["1975-08-14",0.1818,0.1857,0.1818,0.1818,6400.0],["1975-08-15",0.1779,0.1779,0.1779,0.1779,1600.0],["1975-08-18",0.1779,0.1779,0.1779,0.1779,0.0],["1975-08-19",0.1779,0.1857,0.1779,0.1779,6400.0],["1975-08-20",0.1779,0.1779,0.1779,0.1779,1600.0],["1975-08-21",0.1702,0.1702,0.1702,0.1702,12800.0],["1975-08-22",0.1741,0.1818,0.1741,0.1818,9600.0],["1975-08-25",0.1818,0.1818,0.1818,0.1818,0.0],["1975-08-26",0.1895,0.1895,0.1895,0.1895,3200.0],["1975-08-27",0.1895,0.1973,0.1895,0.1973,8000.0],["1975-08-28",0.1895,0.1895,0.1895,0.1895,1600.0],["1975-08-29",0.1895,0.1895,0.1895,0.1895,0.0],["1975-09-02",0.1895,0.1895,0.1895,0.1895,9600.0],["1975-09-03",0.1895,0.1895,0.1895,0.1895,0.0],["1975-09-04",0.1895,0.1895,0.1895,0.1895,0.0],["1975-09-05",0.1895,0.1895,0.1818,0.1818,3200.0],["1975-09-08",0.1779,0.1779,0.1702,0.1702,36800.0],["1975-09-09",0.1663,0.1663,0.1663,0.1663,4800.0],["1975-09-10",0.1663,0.1663,0.1663,0.1663,1600.0],["1975-09-11",0.1663,0.1663,0.1663,0.1663,20800.0],["1975-09-12",0.1663,0.1663,0.1663,0.1663,25600.0],["1975-09-15",0.1702,0.1741,0.1702,0.1741,3200.0],["1975-09-16",0.1779,0.1779,0.1779,0.1779,1600.0],["1975-09-17",0.1818,0.1818,0.1818,0.1818,1600.0],["1975-09-18",0.1857,0.1895,0.1857,0.1857,6400.0],["1975-09-19",0.1857,0.1857,0.1857,0.1857,0.0],["1975-09-22",0.1895,0.1934,0.1895,0.1895,3200.0],["1975-09-23",0.1857,0.1857,0.1857,0.1857,3200.0],["1975-09-24",0.1857,0.1857,0.1857,0.1857,0.0],["1975-09-25",0.1857,0.1857,0.1857,0.1857,0.0],["1975-09-26",0.1857,0.1857,0.1857,0.1857,0.0],["1975-09-29",0.1857,0.1857,0.1857,0.1857,0.0],["1975-09-30",0.1857,0.1857,0.1779,0.1818,17600.0],["1975-10-01",0.1818,0.1818,0.1818,0.1818,0.0],["1975-10-02",0.1741,0.1741,0.1741,0.1741,3200.0],["1975-10-03",0.1818,0.1818,0.1818,0.1818,3200.0],["1975-10-06",0.1818,0.1818,0.1818,0.1818,0.0],["1975-10-07",0.1818,0.1818,0.1779,0.1779,4800.0],["1975-10-08",0.1779,0.1779,0.1779,0.1779,3200.0],["1975-10-09",0.1779,0.1779,0.1741,0.1741,17600.0],["1975-10-10",0.1741,0.1741,0.1741,0.1741,4800.0],["1975-10-13",0.1741,0.1741,0.1702,0.1702,9600.0],["1975-10-14",0.1779,0.1779,0.1779,0.1779,1600.0],["1975-10-15",0.1741,0.1741,0.1702,0.1702,24000.0],["1975-10-16",0.1702,0.1741,0.1702,0.1741,8000.0],["1975-10-17",0.1741,0.1741,0.1741,0.1741,3200.0],["1975-10-20",0.1779,0.1779,0.1779,0.1779,4800.0],["1975-10-21",0.1857,0.1857,0.1857,0.1857,4800.0],["1975-10-22",0.1857,0.1857,0.1857,0.1857,1600.0],["1975-10-23",0.1857,0.1857,0.1818,0.1818,8000.0],["1975-10-24",0.1895,0.2011,0.1895,0.2011,17600.0],["1975-10-27",0.2011,0.2011,0.2011,0.2011,4800.0],["1975-10-28",0.1934,0.1934,0.1895,0.1895,6400.0],["1975-10-29",0.1973,0.1973,0.1973,0.1973,3200.0],["1975-10-30",0.1973,0.1973,0.1973,0.1973,0.0],["1975-10-31",0.1973,0.2089,0.1934,0.2089,36800.0],["1975-11-03",0.2127,0.2127,0.2127,0.2127,1600.0],["1975-11-04",0.2205,0.2282,0.2205,0.2205,12800.0],["1975-11-05",0.2282,0.2592,0.2282,0.2592,56000.0],["1975-11-06",0.2553,0.2553,0.2398,0.2553,24000.0],["1975-11-07",0.2592,0.2592,0.2592,0.2592,1600.0],["1975-11-10",0.2514,0.2514,0.2398,0.2398,12800.0],["1975-11-11",0.2398,0.2398,0.2398,0.2398,0.0],["1975-11-12",0.2398,0.2398,0.2398,0.2398,0.0],["1975-11-13",0.2398,0.2437,0.2398,0.2437,6400.0],["1975-11-14",0.2359,0.2359,0.2321,0.2321,6400.0],["1975-11-17",0.2321,0.2321,0.2321,0.2321,0.0],["1975-11-18",0.2321,0.2398,0.2243,0.2243,19200.0],["1975-11-19",0.2166,0.2166,0.2166,0.2166,1600.0],["1975-11-20",0.2243,0.2321,0.2243,0.2321,8000.0],["1975-11-21",0.2321,0.2398,0.2321,0.2321,4800.0],["1975-11-24",0.2321,0.2321,0.2321,0.2321,0.0],["1975-11-25",0.2243,0.2243,0.2243,0.2243,3200.0],["1975-11-26",0.2243,0.2243,0.2243,0.2243,1600.0],["1975-11-28",0.2166,0.2166,0.2166,0.2166,4800.0],["1975-12-01",0.2166,0.2166,0.2166,0.2166,0.0],["1975-12-02",0.2205,0.2205,0.2205,0.2205,1600.0],["1975-12-03",0.2282,0.2321,0.2282,0.2321,6400.0],["1975-12-04",0.2205,0.2205,0.2089,0.2089,16000.0],["1975-12-05",0.2089,0.2089,0.2089,0.2089,0.0],["1975-12-08",0.2089,0.2089,0.205,0.205,3200.0],["1975-12-09",0.1973,0.1973,0.1973,0.1973,1600.0],["1975-12-10",0.1934,0.1934,0.1934,0.1934,1600.0],["1975-12-11",0.1934,0.1973,0.1857,0.1857,12800.0],["1975-12-12",0.1857,0.1895,0.1857,0.1895,9600.0],["1975-12-15",0.1895,0.1934,0.1857,0.1857,6400.0],["1975-12-16",0.1934,0.1934,0.1934,0.1934,1600.0],["1975-12-17",0.1895,0.1895,0.1895,0.1895,8000.0],["1975-12-18",0.1895,0.1895,0.1895,0.1895,6400.0],["1975-12-19",0.1895,0.1895,0.1895,0.1895,3200.0],["1975-12-22",0.1857,0.1857,0.1702,0.1702,40000.0],["1975-12-23",0.1779,0.1818,0.1779,0.1779,14400.0],["1975-12-24",0.1779,0.1779,0.1779,0.1779,0.0],["1975-12-26",0.1779,0.1895,0.1779,0.1895,8000.0],["1975-12-29",0.1895,0.1895,0.1895,0.1895,1600.0],["1975-12-30",0.1895,0.1895,0.1857,0.1857,4800.0],["1975-12-31",0.1818,0.1818,0.1818,0.1818,4800.0],["1976-01-02",0.1857,0.1857,0.1857,0.1857,1600.0],["1976-01-05",0.1895,0.1895,0.1895,0.1895,1600.0],["1976-01-06",0.1973,0.2089,0.1973,0.2089,6400.0],["1976-01-07",0.2089,0.2089,0.2089,0.2089,1600.0],["1976-01-08",0.2166,0.2243,0.2166,0.2243,9600.0],["1976-01-09",0.2243,0.2243,0.2243,0.2243,0.0],["1976-01-12",0.2243,0.2321,0.2205,0.2321,6400.0],["1976-01-13",0.2321,0.2321,0.2321,0.2321,0.0],["1976-01-14",0.2243,0.2243,0.2205,0.2205,4800.0],["1976-01-15",0.2243,0.2243,0.2243,0.2243,1600.0],["1976-01-16",0.2321,0.2321,0.2321,0.2321,8000.0],["1976-01-19",0.2321,0.2321,0.2321,0.2321,0.0],["1976-01-20",0.2243,0.2243,0.2243,0.2243,3200.0],["1976-01-21",0.2243,0.2243,0.2243,0.2243,1600.0],["1976-01-22",0.2243,0.2243,0.2243,0.2243,0.0],["1976-01-23",0.2321,0.2359,0.2321,0.2321,19200.0],["1976-01-26",0.2553,0.3094,0.2553,0.3094,105600.0],["1976-01-27",0.3094,0.3094,0.3094,0.3094,0.0],["1976-01-28",0.2553,0.2553,0.2359,0.2553,102400.0],["1976-01-29",0.2553,0.2785,0.2514,0.2785,46400.0],["1976-01-30",0.2785,0.3094,0.2785,0.2978,72000.0],["1976-02-02",0.2978,0.3017,0.2978,0.3017,73600.0],["1976-02-03",0.3017,0.3056,0.3017,0.3056,17600.0],["1976-02-04",0.3056,0.3094,0.3017,0.3094,24000.0],["1976-02-05",0.3094,0.3094,0.3017,0.3056,9600.0],["1976-02-06",0.3017,0.3017,0.2978,0.3017,12800.0],["1976-02-09",0.3017,0.3017,0.294,0.294,4800.0],["1976-02-10",0.294,0.294,0.2901,0.2901,4800.0],["1976-02-11",0.2901,0.294,0.2785,0.2785,35200.0],["1976-02-12",0.2785,0.2862,0.2785,0.2862,6400.0],["1976-02-13",0.294,0.294,0.294,0.294,1600.0],["1976-02-17",0.294,0.2978,0.2708,0.2978,56000.0],["1976-02-18",0.2978,0.3017,0.2978,0.3017,14400.0],["1976-02-19",0.3017,0.3094,0.3017,0.3094,25600.0],["1976-02-20",0.3094,0.3094,0.3056,0.3094,38400.0],["1976-02-23",0.3094,0.3094,0.3017,0.3094,4800.0],["1976-02-24",0.3094,0.3094,0.3017,0.3017,22400.0],["1976-02-25",0.3017,0.3094,0.3017,0.3094,8000.0],["1976-02-26",0.3094,0.3094,0.3094,0.3094,1600.0],["1976-02-27",0.3094,0.3094,0.3094,0.3094,14400.0],["1976-03-01",0.3094,0.3094,0.3094,0.3094,1600.0],["1976-03-02",0.3017,0.3017,0.2901,0.2901,8000.0],["1976-03-03",0.2862,0.2862,0.2862,0.2862,4800.0],["1976-03-04",0.2862,0.2978,0.2669,0.2669,17600.0],["1976-03-05",0.2669,0.2746,0.2669,0.2669,14400.0],["1976-03-08",0.2746,0.2824,0.2746,0.2746,9600.0],["1976-03-09",0.2824,0.2824,0.2824,0.2824,3200.0],["1976-03-10",0.2824,0.2824,0.2824,0.2824,0.0],["1976-03-11",0.2824,0.2824,0.2824,0.2824,0.0],["1976-03-12",0.2824,0.2824,0.2824,0.2824,4800.0],["1976-03-15",0.2824,0.2824,0.2824,0.2824,1600.0],["1976-03-16",0.2746,0.2746,0.2746,0.2746,1600.0],["1976-03-17",0.2785,0.2824,0.2785,0.2785,3200.0],["1976-03-18",0.2785,0.2785,0.2785,0.2785,3200.0],["1976-03-19",0.2785,0.2785,0.2785,0.2785,0.0],["1976-03-22",0.2785,0.2785,0.2785,0.2785,0.0],["1976-03-23",0.2785,0.2785,0.2785,0.2785,0.0],["1976-03-24",0.2785,0.2785,0.2785,0.2785,3200.0],["1976-03-25",0.2785,0.2785,0.2785,0.2785,0.0],["1976-03-26",0.2746,0.2746,0.2708,0.2746,4800.0],["1976-03-29",0.2746,0.2746,0.2746,0.2746,0.0],["1976-03-30",0.2746,0.2746,0.2746,0.2746,1600.0],["1976-03-31",0.2746,0.2746,0.2746,0.2746,0.0],["1976-04-01",0.2746,0.2746,0.2746,0.2746,0.0],["1976-04-02",0.2746,0.2785,0.2746,0.2785,8000.0],["1976-04-05",0.2785,0.2785,0.2785,0.2785,0.0],["1976-04-06",0.2785,0.2785,0.2785,0.2785,0.0],["1976-04-07",0.2708,0.2708,0.2708,0.2708,1600.0],["1976-04-08",0.2669,0.2669,0.2669,0.2669,1600.0],["1976-04-09",0.263,0.263,0.263,0.263,1600.0],["1976-04-12",0.263,0.263,0.263,0.263,3200.0],["1976-04-13",0.2553,0.2553,0.2553,0.2553,4800.0],["1976-04-14",0.2553,0.2553,0.2553,0.2553,0.0],["1976-04-15",0.2553,0.2553,0.2553,0.2553,0.0],["1976-04-19",0.2553,0.2553,0.2553,0.2553,0.0],["1976-04-20",0.2514,0.2514,0.2514,0.2514,4800.0],["1976-04-21",0.2514,0.2514,0.2437,0.2437,17600.0],["1976-04-22",0.2437,0.2437,0.2398,0.2398,3200.0],["1976-04-23",0.2398,0.2398,0.2398,0.2398,1600.0],["1976-04-26",0.2359,0.2359,0.2243,0.2243,16000.0],["1976-04-27",0.2243,0.2437,0.2243,0.2437,35200.0],["1976-04-28",0.2514,0.263,0.2514,0.263,3200.0],["1976-04-29",0.263,0.263,0.263,0.263,6400.0],["1976-04-30",0.2708,0.2708,0.2708,0.2708,3200.0],["1976-05-03",0.2708,0.2708,0.2592,0.2592,6400.0],["1976-05-04",0.263,0.2669,0.263,0.263,6400.0],["1976-05-05",0.2592,0.2592,0.2592,0.2592,1600.0],["1976-05-06",0.2592,0.2592,0.2592,0.2592,0.0],["1976-05-07",0.2592,0.2592,0.2592,0.2592,0.0],["1976-05-10",0.2708,0.2746,0.2708,0.2746,8000.0],["1976-05-11",0.2746,0.2746,0.2746,0.2746,0.0],["1976-05-12",0.2746,0.2746,0.2669,0.2746,12800.0],["1976-05-13",0.2708,0.2708,0.2708,0.2708,1600.0],["1976-05-14",0.2669,0.2669,0.2592,0.2592,12800.0],["1976-05-17",0.2592,0.2592,0.2592,0.2592,3200.0],["1976-05-18",0.2669,0.2669,0.2669,0.2669,6400.0],["1976-05-19",0.2669,0.2708,0.2669,0.2708,4800.0],["1976-05-20",0.2708,0.2708,0.2708,0.2708,0.0],["1976-05-21",0.2669,0.2669,0.2669,0.2669,1600.0],["1976-05-24",0.2669,0.2669,0.2669,0.2669,1600.0],["1976-05-25",0.2669,0.2669,0.263,0.263,9600.0],["1976-05-26",0.263,0.263,0.263,0.263,0.0],["1976-05-27",0.263,0.263,0.263,0.263,1600.0],["1976-05-28",0.263,0.263,0.263,0.263,0.0],["1976-06-01",0.263,0.263,0.2592,0.2592,6400.0],["1976-06-02",0.2592,0.2592,0.2592,0.2592,0.0],["1976-06-03",0.2592,0.2592,0.2592,0.2592,0.0],["1976-06-04",0.263,0.263,0.263,0.263,1600.0],["1976-06-07",0.263,0.263,0.263,0.263,0.0],["1976-06-08",0.263,0.263,0.263,0.263,0.0],["1976-06-09",0.2592,0.2592,0.2592,0.2592,1600.0],["1976-06-10",0.2592,0.2592,0.2592,0.2592,0.0],["1976-06-11",0.2592,0.2592,0.2592,0.2592,0.0],["1976-06-14",0.263,0.263,0.263,0.263,1600.0],["1976-06-15",0.263,0.263,0.263,0.263,0.0],["1976-06-16",0.2592,0.2592,0.2553,0.2553,11200.0],["1976-06-17",0.2553,0.2592,0.2514,0.2592,3200.0],["1976-06-18",0.2514,0.2514,0.2514,0.2514,4800.0],["1976-06-21",0.2514,0.2592,0.2514,0.2553,6400.0],["1976-06-22",0.2592,0.2592,0.2592,0.2592,1600.0],["1976-06-23",0.2592,0.2592,0.2476,0.2592,9600.0],["1976-06-24",0.2592,0.2592,0.2592,0.2592,0.0],["1976-06-25",0.2592,0.2708,0.2592,0.2708,11200.0],["1976-06-28",0.2746,0.2785,0.2746,0.2785,24000.0],["1976-06-29",0.2708,0.2708,0.2669,0.2669,8000.0],["1976-06-30",0.263,0.263,0.263,0.263,1600.0],["1976-07-01",0.263,0.263,0.263,0.263,3200.0],["1976-07-02",0.263,0.263,0.263,0.263,1600.0],["1976-07-06",0.2592,0.2592,0.2514,0.2592,16000.0],["1976-07-07",0.2592,0.2592,0.2592,0.2592,0.0],["1976-07-08",0.2553,0.2553,0.2553,0.2553,1600.0],["1976-07-09",0.2553,0.2553,0.2553,0.2553,8000.0],["1976-07-12",0.2553,0.2592,0.2514,0.2514,9600.0],["1976-07-13",0.2592,0.2592,0.2592,0.2592,4800.0],["1976-07-14",0.2592,0.263,0.2592,0.2592,16000.0],["1976-07-15",0.2592,0.2592,0.2592,0.2592,0.0],["1976-07-16",0.2514,0.2514,0.2514,0.2514,3200.0],["1976-07-19",0.2592,0.2592,0.2592,0.2592,1600.0],["1976-07-20",0.2592,0.2592,0.2592,0.2592,0.0],["1976-07-21",0.2592,0.2592,0.2592,0.2592,6400.0],["1976-07-22",0.2592,0.2592,0.2553,0.2592,8000.0],["1976-07-23",0.2592,0.2592,0.2592,0.2592,0.0],["1976-07-26",0.2592,0.2592,0.2553,0.2553,11200.0],["1976-07-27",0.2553,0.2553,0.2553,0.2553,0.0],["1976-07-28",0.2553,0.2553,0.2553,0.2553,0.0],["1976-07-29",0.2553,0.2553,0.2553,0.2553,0.0],["1976-07-30",0.2514,0.2514,0.2514,0.2514,1600.0],["1976-08-02",0.2514,0.2514,0.2514,0.2514,0.0],["1976-08-03",0.2592,0.2592,0.2592,0.2592,1600.0],["1976-08-04",0.2592,0.2592,0.2592,0.2592,0.0],["1976-08-05",0.2514,0.2514,0.2514,0.2514,1600.0],["1976-08-06",0.2514,0.2514,0.2514,0.2514,0.0],["1976-08-09",0.2553,0.2592,0.2553,0.2592,3200.0],["1976-08-10",0.2592,0.2592,0.2592,0.2592,1600.0],["1976-08-11",0.2592,0.2592,0.2592,0.2592,8000.0],["1976-08-12",0.2592,0.2592,0.2592,0.2592,6400.0],["1976-08-13",0.2553,0.2553,0.2514,0.2514,9600.0],["1976-08-16",0.2514,0.2514,0.2514,0.2514,0.0],["1976-08-17",0.2514,0.2514,0.2514,0.2514,1600.0],["1976-08-18",0.2514,0.2514,0.2514,0.2514,16000.0],["1976-08-19",0.2553,0.2553,0.2553,0.2553,3200.0],["1976-08-20",0.2553,0.2553,0.2553,0.2553,0.0],["1976-08-23",0.2553,0.2553,0.2553,0.2553,0.0],["1976-08-24",0.2476,0.2476,0.2476,0.2476,8000.0],["1976-08-25",0.2476,0.2476,0.2476,0.2476,0.0],["1976-08-26",0.2476,0.2476,0.2476,0.2476,0.0],["1976-08-27",0.2437,0.2437,0.2437,0.2437,1600.0],["1976-08-30",0.2437,0.2437,0.2437,0.2437,3200.0],["1976-08-31",0.2437,0.2437,0.2437,0.2437,0.0],["1976-09-01",0.2437,0.2437,0.2437,0.2437,0.0],["1976-09-02",0.2437,0.2437,0.2437,0.2437,0.0],["1976-09-03",0.2553,0.2553,0.2553,0.2553,11200.0],["1976-09-07",0.2553,0.263,0.2476,0.2476,11200.0],["1976-09-08",0.2476,0.2514,0.2398,0.2476,14400.0],["1976-09-09",0.2476,0.2476,0.2476,0.2476,0.0],["1976-09-10",0.2476,0.2476,0.2476,0.2476,0.0],["1976-09-13",0.2476,0.2476,0.2476,0.2476,1600.0],["1976-09-14",0.2476,0.2476,0.2476,0.2476,1600.0],["1976-09-15",0.2476,0.2553,0.2476,0.2553,8000.0],["1976-09-16",0.2476,0.2476,0.2476,0.2476,1600.0],["1976-09-17",0.2476,0.2476,0.2437,0.2437,12800.0],["1976-09-20",0.2437,0.2437,0.2437,0.2437,4800.0],["1976-09-21",0.2476,0.2476,0.2476,0.2476,3200.0],["1976-09-22",0.2476,0.2514,0.2476,0.2514,8000.0],["1976-09-23",0.2476,0.2476,0.2437,0.2437,9600.0],["1976-09-24",0.2437,0.2437,0.2437,0.2437,3200.0],["1976-09-27",0.2437,0.2437,0.2437,0.2437,0.0],["1976-09-28",0.2437,0.2437,0.2437,0.2437,0.0],["1976-09-29",0.2437,0.2437,0.2437,0.2437,0.0],["1976-09-30",0.2437,0.2437,0.2437,0.2437,0.0],["1976-10-01",0.2398,0.2398,0.2359,0.2359,6400.0],["1976-10-04",0.2359,0.2359,0.2359,0.2359,0.0],["1976-10-05",0.2398,0.2398,0.2398,0.2398,1600.0],["1976-10-06",0.2398,0.2398,0.2398,0.2398,0.0],["1976-10-07",0.2359,0.2359,0.2359,0.2359,3200.0],["1976-10-08",0.2359,0.2359,0.2359,0.2359,0.0],["1976-10-11",0.2321,0.2321,0.2321,0.2321,1600.0],["1976-10-12",0.2321,0.2321,0.2321,0.2321,0.0],["1976-10-13",0.2321,0.2321,0.2321,0.2321,0.0],["1976-10-14",0.2359,0.2359,0.2359,0.2359,1600.0],["1976-10-15",0.2359,0.2359,0.2359,0.2359,0.0],["1976-10-18",0.2359,0.2359,0.2359,0.2359,1600.0],["1976-10-19",0.2359,0.2359,0.2359,0.2359,3200.0],["1976-10-20",0.2359,0.2359,0.2359,0.2359,0.0],["1976-10-21",0.2359,0.2359,0.2359,0.2359,0.0],["1976-10-22",0.2437,0.2437,0.2437,0.2437,1600.0],["1976-10-25",0.2437,0.2437,0.2437,0.2437,0.0],["1976-10-26",0.2398,0.2398,0.2398,0.2398,1600.0],["1976-10-27",0.2359,0.2359,0.2359,0.2359,22400.0],["1976-10-28",0.2437,0.2437,0.2437,0.2437,1600.0],["1976-10-29",0.2437,0.2437,0.2437,0.2437,0.0],["1976-11-01",0.2398,0.2398,0.2398,0.2398,3200.0],["1976-11-03",0.2398,0.2398,0.2398,0.2398,0.0],["1976-11-04",0.2398,0.2398,0.2398,0.2398,0.0],["1976-11-05",0.2398,0.2398,0.2398,0.2398,0.0],["1976-11-08",0.2437,0.2437,0.2437,0.2437,8000.0],["1976-11-09",0.2476,0.2476,0.2476,0.2476,8000.0],["1976-11-10",0.2476,0.2476,0.2476,0.2476,0.0],["1976-11-11",0.2437,0.2437,0.2437,0.2437,1600.0],["1976-11-12",0.2476,0.2476,0.2476,0.2476,8000.0],["1976-11-15",0.2476,0.2476,0.2476,0.2476,8000.0],["1976-11-16",0.2476,0.2476,0.2476,0.2476,0.0],["1976-11-17",0.2476,0.2476,0.2476,0.2476,0.0],["1976-11-18",0.2476,0.2476,0.2476,0.2476,0.0],["1976-11-19",0.2476,0.2476,0.2476,0.2476,0.0],["1976-11-22",0.2476,0.2476,0.2476,0.2476,0.0],["1976-11-23",0.2514,0.2553,0.2514,0.2553,6400.0],["1976-11-24",0.2476,0.2476,0.2476,0.2476,3200.0],["1976-11-26",0.2476,0.2476,0.2476,0.2476,6400.0],["1976-11-29",0.2437,0.2437,0.2437,0.2437,3200.0],["1976-11-30",0.2437,0.2437,0.2437,0.2437,0.0],["1976-12-01",0.2437,0.2437,0.2437,0.2437,0.0],["1976-12-02",0.2437,0.2437,0.2437,0.2437,0.0],["1976-12-03",0.2437,0.2476,0.2398,0.2398,3200.0],["1976-12-06",0.2398,0.2398,0.2398,0.2398,0.0],["1976-12-07",0.2398,0.2437,0.2398,0.2437,12800.0],["1976-12-08",0.2437,0.2476,0.2437,0.2476,19200.0],["1976-12-09",0.2476,0.2592,0.2476,0.2592,25600.0],["1976-12-10",0.2592,0.2592,0.2592,0.2592,0.0],["1976-12-13",0.263,0.263,0.263,0.263,6400.0],["1976-12-14",0.263,0.263,0.2514,0.2514,28800.0],["1976-12-15",0.2553,0.2553,0.2553,0.2553,1600.0],["1976-12-16",0.2514,0.2514,0.2476,0.2476,3200.0],["1976-12-17",0.2553,0.2592,0.2553,0.2592,9600.0],["1976-12-20",0.2514,0.2514,0.2514,0.2514,4800.0],["1976-12-21",0.2514,0.2553,0.2514,0.2553,3200.0],["1976-12-22",0.2553,0.2592,0.2514,0.2592,4800.0],["1976-12-23",0.2553,0.2553,0.2514,0.2514,6400.0],["1976-12-27",0.2514,0.2514,0.2514,0.2514,4800.0],["1976-12-28",0.2514,0.2553,0.2476,0.2514,20800.0],["1976-12-29",0.2514,0.2514,0.2514,0.2514,0.0],["1976-12-30",0.2514,0.2514,0.2476,0.2514,12800.0],["1976-12-31",0.2514,0.2592,0.2476,0.2592,9600.0],["1977-01-03",0.2592,0.2592,0.2592,0.2592,0.0],["1977-01-04",0.2592,0.263,0.2592,0.2592,27200.0],["1977-01-05",0.2592,0.2592,0.2514,0.2592,27200.0],["1977-01-06",0.263,0.263,0.263,0.263,16000.0],["1977-01-07",0.263,0.263,0.263,0.263,0.0],["1977-01-10",0.2708,0.2862,0.2708,0.2862,16000.0],["1977-01-11",0.2862,0.2862,0.2824,0.2862,3200.0],["1977-01-12",0.2824,0.2824,0.2824,0.2824,1600.0],["1977-01-13",0.2785,0.2785,0.2708,0.2708,6400.0],["1977-01-14",0.2708,0.2708,0.2708,0.2708,0.0],["1977-01-17",0.2708,0.2708,0.2708,0.2708,0.0],["1977-01-18",0.2708,0.2824,0.2708,0.2824,14400.0],["1977-01-19",0.2862,0.2862,0.2862,0.2862,1600.0],["1977-01-20",0.2901,0.294,0.2901,0.2901,9600.0],["1977-01-21",0.2978,0.2978,0.2978,0.2978,1600.0],["1977-01-24",0.3017,0.3017,0.3017,0.3017,6400.0],["1977-01-25",0.3017,0.3056,0.2901,0.2901,17600.0],["1977-01-26",0.2978,0.2978,0.2978,0.2978,1600.0],["1977-01-27",0.2978,0.3094,0.2978,0.3094,28800.0],["1977-01-28",0.3094,0.3133,0.3094,0.3094,25600.0],["1977-01-31",0.3094,0.3094,0.2978,0.3017,25600.0],["1977-02-01",0.3056,0.3094,0.3056,0.3094,11200.0],["1977-02-02",0.3094,0.3094,0.3094,0.3094,1600.0],["1977-02-03",0.3017,0.3017,0.3017,0.3017,3200.0],["1977-02-04",0.294,0.294,0.294,0.294,3200.0],["1977-02-07",0.294,0.294,0.294,0.294,0.0],["1977-02-08",0.2901,0.2901,0.2746,0.2746,17600.0],["1977-02-09",0.2708,0.2708,0.263,0.263,6400.0],["1977-02-10",0.263,0.2708,0.263,0.2708,4800.0],["1977-02-11",0.2746,0.2785,0.2746,0.2785,6400.0],["1977-02-14",0.2824,0.2824,0.2824,0.2824,1600.0],["1977-02-15",0.2824,0.2901,0.2785,0.2901,19200.0],["1977-02-16",0.2978,0.3017,0.2978,0.3017,9600.0],["1977-02-17",0.2978,0.2978,0.2978,0.2978,1600.0],["1977-02-18",0.2978,0.2978,0.2978,0.2978,0.0],["1977-02-22",0.2978,0.2978,0.2978,0.2978,0.0],["1977-02-23",0.2901,0.2901,0.2901,0.2901,6400.0],["1977-02-24",0.2901,0.2901,0.2901,0.2901,3200.0],["1977-02-25",0.2901,0.2901,0.2901,0.2901,0.0],["1977-02-28",0.2901,0.294,0.2862,0.2862,6400.0],["1977-03-01",0.2862,0.2862,0.2785,0.2785,8000.0],["1977-03-02",0.2785,0.2785,0.2785,0.2785,0.0],["1977-03-03",0.2824,0.2862,0.2824,0.2824,14400.0],["1977-03-04",0.2862,0.2901,0.2862,0.2862,4800.0],["1977-03-07",0.2862,0.2862,0.2862,0.2862,0.0],["1977-03-08",0.2862,0.2862,0.2746,0.2862,17600.0],["1977-03-09",0.294,0.294,0.294,0.294,1600.0],["1977-03-10",0.2978,0.3056,0.2978,0.3056,19200.0],["1977-03-11",0.3056,0.3094,0.3056,0.3094,12800.0],["1977-03-14",0.3094,0.3288,0.3017,0.3249,35200.0],["1977-03-15",0.3249,0.3365,0.3249,0.3365,40000.0],["1977-03-16",0.3365,0.3365,0.3288,0.3288,11200.0],["1977-03-17",0.3288,0.3288,0.3288,0.3288,1600.0],["1977-03-18",0.3288,0.3559,0.3288,0.352,51200.0],["1977-03-21",0.352,0.3559,0.3481,0.3481,38400.0],["1977-03-22",0.3481,0.3559,0.3404,0.3481,22400.0],["1977-03-23",0.3481,0.3597,0.3481,0.3597,32000.0],["1977-03-24",0.3597,0.3752,0.3597,0.3752,25600.0],["1977-03-25",0.3752,0.3752,0.3675,0.3675,14400.0],["1977-03-28",0.3675,0.3752,0.3675,0.3675,4800.0],["1977-03-29",0.3675,0.3791,0.3636,0.3791,28800.0],["1977-03-30",0.3791,0.3791,0.3713,0.3713,19200.0],["1977-03-31",0.3713,0.3752,0.3713,0.3752,16000.0],["1977-04-01",0.3752,0.3752,0.3636,0.3636,11200.0],["1977-04-04",0.3636,0.3636,0.3597,0.3597,8000.0],["1977-04-05",0.3559,0.3559,0.3404,0.3443,17600.0],["1977-04-06",0.3443,0.3443,0.3327,0.3327,12800.0],["1977-04-07",0.3327,0.3327,0.3249,0.3327,4800.0],["1977-04-11",0.3249,0.3249,0.3249,0.3249,12800.0],["1977-04-12",0.3288,0.3404,0.3288,0.3404,12800.0],["1977-04-13",0.3443,0.3443,0.3443,0.3443,1600.0],["1977-04-14",0.3481,0.352,0.3481,0.352,4800.0],["1977-04-15",0.3597,0.3636,0.3597,0.3636,6400.0],["1977-04-18",0.3636,0.3752,0.3636,0.3752,28800.0],["1977-04-19",0.3752,0.3829,0.3713,0.3791,46400.0],["1977-04-20",0.3791,0.3945,0.3791,0.3945,27200.0],["1977-04-21",0.4023,0.4448,0.4023,0.4332,126400.0],["1977-04-22",0.4255,0.4255,0.4023,0.4023,36800.0],["1977-04-25",0.3945,0.3945,0.3945,0.3945,1600.0],["1977-04-26",0.3945,0.3945,0.3868,0.3945,8000.0],["1977-04-27",0.3984,0.3984,0.3984,0.3984,14400.0],["1977-04-28",0.3984,0.4023,0.3984,0.4023,20800.0],["1977-04-29",0.4023,0.4023,0.3945,0.4023,22400.0],["1977-05-02",0.4023,0.4139,0.3945,0.4139,22400.0],["1977-05-03",0.4139,0.4177,0.4061,0.4061,14400.0],["1977-05-04",0.4061,0.4061,0.4023,0.4061,3200.0],["1977-05-05",0.41,0.41,0.41,0.41,6400.0],["1977-05-06",0.41,0.4139,0.3945,0.3945,27200.0],["1977-05-09",0.3907,0.3907,0.3907,0.3907,6400.0],["1977-05-10",0.4061,0.41,0.4061,0.41,19200.0],["1977-05-11",0.41,0.4216,0.3945,0.3945,30400.0],["1977-05-12",0.3945,0.4294,0.3945,0.4294,46400.0],["1977-05-13",0.4294,0.4294,0.4177,0.4255,22400.0],["1977-05-16",0.4255,0.4371,0.4255,0.4371,25600.0],["1977-05-17",0.4371,0.4371,0.4294,0.4371,14400.0],["1977-05-18",0.4371,0.441,0.4371,0.4371,20800.0],["1977-05-19",0.4371,0.441,0.4371,0.441,6400.0],["1977-05-20",0.441,0.441,0.4332,0.4332,16000.0],["1977-05-23",0.4255,0.4255,0.4139,0.4139,9600.0],["1977-05-24",0.4061,0.4061,0.4023,0.4023,6400.0],["1977-05-25",0.4023,0.4023,0.3945,0.3945,8000.0],["1977-05-26",0.3945,0.3945,0.3868,0.3945,11200.0],["1977-05-27",0.3907,0.3907,0.3829,0.3907,19200.0],["1977-05-31",0.3984,0.3984,0.3984,0.3984,1600.0],["1977-06-01",0.3945,0.3945,0.3945,0.3945,1600.0],["1977-06-02",0.3945,0.3945,0.3945,0.3945,11200.0],["1977-06-03",0.3907,0.3907,0.3907,0.3907,1600.0],["1977-06-06",0.3945,0.3945,0.3945,0.3945,3200.0],["1977-06-07",0.3907,0.3907,0.3907,0.3907,6400.0],["1977-06-08",0.3907,0.4139,0.3868,0.41,41600.0],["1977-06-09",0.4177,0.4294,0.4177,0.4255,17600.0],["1977-06-10",0.4255,0.4294,0.4139,0.4294,19200.0],["1977-06-13",0.4294,0.4294,0.4294,0.4294,0.0],["1977-06-14",0.4294,0.4294,0.4294,0.4294,0.0],["1977-06-15",0.4216,0.4216,0.4177,0.4177,4800.0],["1977-06-16",0.41,0.41,0.4023,0.4023,6400.0],["1977-06-17",0.4061,0.4061,0.4061,0.4061,3200.0],["1977-06-20",0.4023,0.4023,0.3945,0.4023,16000.0],["1977-06-21",0.3945,0.3945,0.3829,0.3829,46400.0],["1977-06-22",0.3907,0.3945,0.3907,0.3945,11200.0],["1977-06-23",0.3945,0.3945,0.3945,0.3945,9600.0],["1977-06-24",0.4023,0.4023,0.4023,0.4023,4800.0],["1977-06-27",0.4023,0.4023,0.4023,0.4023,1600.0],["1977-06-28",0.4023,0.4023,0.3984,0.3984,11200.0],["1977-06-29",0.4061,0.4061,0.4061,0.4061,1600.0],["1977-06-30",0.3984,0.3984,0.3945,0.3945,14400.0],["1977-07-01",0.3868,0.3868,0.3752,0.3752,20800.0],["1977-07-05",0.3791,0.3791,0.3791,0.3791,1600.0],["1977-07-06",0.3868,0.4061,0.3868,0.4061,17600.0],["1977-07-07",0.3984,0.3984,0.3984,0.3984,1600.0],["1977-07-08",0.4023,0.4216,0.4023,0.4216,16000.0],["1977-07-11",0.4216,0.4255,0.4139,0.4139,6400.0],["1977-07-12",0.4061,0.4061,0.4061,0.4061,1600.0],["1977-07-13",0.4061,0.4139,0.3984,0.3984,24000.0],["1977-07-15",0.3984,0.3984,0.3984,0.3984,0.0],["1977-07-18",0.3945,0.3945,0.3945,0.3945,4800.0],["1977-07-19",0.4023,0.41,0.4023,0.41,12800.0],["1977-07-20",0.41,0.4177,0.41,0.41,76800.0],["1977-07-21",0.4023,0.4023,0.4023,0.4023,1600.0],["1977-07-22",0.3945,0.3945,0.3945,0.3945,14400.0],["1977-07-25",0.3984,0.3984,0.3984,0.3984,4800.0],["1977-07-26",0.3945,0.3945,0.3945,0.3945,11200.0],["1977-07-27",0.3945,0.3945,0.3868,0.3868,22400.0],["1977-07-28",0.3791,0.3791,0.3791,0.3791,14400.0],["1977-07-29",0.3791,0.3868,0.3791,0.3791,11200.0],["1977-08-01",0.3752,0.3752,0.3675,0.3675,9600.0],["1977-08-02",0.3675,0.3713,0.3636,0.3713,14400.0],["1977-08-03",0.3713,0.3713,0.3636,0.3713,12800.0],["1977-08-04",0.3675,0.3675,0.3636,0.3675,11200.0],["1977-08-05",0.3675,0.3675,0.3675,0.3675,3200.0],["1977-08-08",0.3675,0.3675,0.3597,0.3675,25600.0],["1977-08-09",0.3597,0.3597,0.3597,0.3597,1600.0],["1977-08-10",0.3597,0.3636,0.3559,0.3597,14400.0],["1977-08-11",0.3675,0.3713,0.3675,0.3713,9600.0],["1977-08-12",0.3713,0.3713,0.3713,0.3713,1600.0],["1977-08-15",0.3713,0.3713,0.3713,0.3713,0.0],["1977-08-16",0.3713,0.3713,0.3675,0.3675,4800.0],["1977-08-17",0.3752,0.3868,0.3752,0.3791,28800.0],["1977-08-18",0.3791,0.3791,0.3791,0.3791,3200.0],["1977-08-19",0.3791,0.3791,0.3752,0.3752,12800.0],["1977-08-22",0.3752,0.3752,0.3752,0.3752,0.0],["1977-08-23",0.3752,0.3752,0.3752,0.3752,8000.0],["1977-08-24",0.3791,0.3829,0.3791,0.3829,6400.0],["1977-08-25",0.3791,0.3791,0.3752,0.3752,12800.0],["1977-08-26",0.3752,0.3752,0.3752,0.3752,0.0],["1977-08-29",0.3752,0.3752,0.3713,0.3713,4800.0],["1977-08-30",0.3791,0.3791,0.3791,0.3791,4800.0],["1977-08-31",0.3791,0.3791,0.3713,0.3713,8000.0],["1977-09-01",0.3752,0.3791,0.3752,0.3752,8000.0],["1977-09-02",0.3713,0.3713,0.3675,0.3675,6400.0],["1977-09-06",0.3675,0.3713,0.3636,0.3636,4800.0],["1977-09-07",0.3713,0.3752,0.3713,0.3752,19200.0],["1977-09-08",0.3752,0.3791,0.3713,0.3713,16000.0],["1977-09-09",0.3752,0.3791,0.3752,0.3791,11200.0],["1977-09-12",0.3791,0.3791,0.3675,0.3675,17600.0],["1977-09-13",0.3713,0.3791,0.3713,0.3791,6400.0],["1977-09-14",0.3791,0.3791,0.3791,0.3791,0.0],["1977-09-15",0.3752,0.3752,0.3713,0.3713,32000.0],["1977-09-16",0.3752,0.3791,0.3752,0.3752,16000.0],["1977-09-19",0.3713,0.3713,0.3713,0.3713,6400.0],["1977-09-20",0.3713,0.3713,0.3713,0.3713,0.0],["1977-09-21",0.3713,0.3713,0.3713,0.3713,4800.0],["1977-09-22",0.3713,0.3713,0.3713,0.3713,9600.0],["1977-09-23",0.3713,0.3752,0.3713,0.3713,4800.0],["1977-09-26",0.3713,0.3713,0.3713,0.3713,0.0],["1977-09-27",0.3713,0.3713,0.3713,0.3713,0.0],["1977-09-28",0.3713,0.3752,0.3675,0.3713,12800.0],["1977-09-29",0.3713,0.3791,0.3713,0.3791,19200.0],["1977-09-30",0.3791,0.3791,0.3791,0.3791,0.0],["1977-10-03",0.3791,0.3791,0.3791,0.3791,0.0],["1977-10-04",0.3752,0.3752,0.3713,0.3752,8000.0],["1977-10-05",0.3752,0.3752,0.3752,0.3752,0.0],["1977-10-06",0.3752,0.3791,0.3752,0.3752,12800.0],["1977-10-07",0.3791,0.3791,0.3791,0.3791,3200.0],["1977-10-10",0.3791,0.3791,0.3791,0.3791,0.0],["1977-10-11",0.3791,0.3791,0.3791,0.3791,0.0],["1977-10-12",0.3713,0.3713,0.3713,0.3713,1600.0],["1977-10-13",0.3559,0.3559,0.3559,0.3559,32000.0],["1977-10-14",0.3559,0.3597,0.3559,0.3559,20800.0],["1977-10-17",0.3559,0.3559,0.3559,0.3559,0.0],["1977-10-18",0.3597,0.3597,0.3597,0.3597,1600.0],["1977-10-19",0.352,0.352,0.352,0.352,3200.0],["1977-10-20",0.352,0.352,0.3443,0.3481,22400.0],["1977-10-21",0.352,0.352,0.352,0.352,1600.0],["1977-10-24",0.3481,0.3481,0.3404,0.3404,9600.0],["1977-10-25",0.3365,0.3365,0.3133,0.3133,22400.0],["1977-10-26",0.3172,0.321,0.3172,0.3172,6400.0],["1977-10-27",0.321,0.3327,0.321,0.3327,24000.0],["1977-10-28",0.3327,0.3327,0.3288,0.3288,4800.0],["1977-10-31",0.3288,0.3288,0.3288,0.3288,0.0],["1977-11-01",0.3288,0.3365,0.3288,0.3288,4800.0],["1977-11-02",0.3288,0.3288,0.3288,0.3288,0.0],["1977-11-03",0.3288,0.3288,0.3288,0.3288,0.0],["1977-11-04",0.3288,0.3288,0.3249,0.3249,24000.0],["1977-11-07",0.3249,0.3249,0.3249,0.3249,11200.0],["1977-11-08",0.3288,0.3365,0.3288,0.3365,16000.0],["1977-11-09",0.3443,0.3443,0.3443,0.3443,3200.0],["1977-11-10",0.3481,0.3597,0.3481,0.3597,25600.0],["1977-11-11",0.3636,0.3675,0.3636,0.3675,3200.0],["1977-11-14",0.3636,0.3636,0.3559,0.3559,20800.0],["1977-11-15",0.3559,0.3636,0.3559,0.3597,59200.0],["1977-11-16",0.3597,0.3675,0.3597,0.3636,12800.0],["1977-11-17",0.3636,0.3675,0.3559,0.3559,14400.0],["1977-11-18",0.3559,0.3675,0.352,0.3675,48000.0],["1977-11-21",0.3675,0.3713,0.3636,0.3675,12800.0],["1977-11-22",0.3713,0.3791,0.3713,0.3713,8000.0],["1977-11-23",0.3713,0.3713,0.3713,0.3713,11200.0],["1977-11-25",0.3713,0.3713,0.3675,0.3675,20800.0],["1977-11-28",0.3675,0.3713,0.3675,0.3675,3200.0],["1977-11-29",0.3675,0.3713,0.3675,0.3713,3200.0],["1977-11-30",0.3636,0.3636,0.3597,0.3597,6400.0],["1977-12-01",0.3597,0.3675,0.3597,0.3675,4800.0],["1977-12-02",0.3675,0.3675,0.3675,0.3675,0.0],["1977-12-05",0.3675,0.3713,0.3636,0.3636,6400.0],["1977-12-06",0.3636,0.3675,0.3597,0.3597,11200.0],["1977-12-07",0.3597,0.3597,0.3597,0.3597,1600.0],["1977-12-08",0.3559,0.3559,0.352,0.3559,9600.0],["1977-12-09",0.3559,0.3559,0.3559,0.3559,0.0],["1977-12-12",0.352,0.352,0.352,0.352,1600.0],["1977-12-13",0.3443,0.3443,0.3404,0.3404,22400.0],["1977-12-14",0.3404,0.3443,0.3365,0.3443,6400.0],["1977-12-15",0.3481,0.3481,0.3481,0.3481,8000.0],["1977-12-16",0.3481,0.3481,0.3481,0.3481,1600.0],["1977-12-19",0.3481,0.3481,0.3481,0.3481,0.0],["1977-12-20",0.3443,0.3443,0.3443,0.3443,3200.0],["1977-12-21",0.3443,0.3443,0.3443,0.3443,1600.0],["1977-12-22",0.3443,0.3443,0.3443,0.3443,3200.0],["1977-12-23",0.3443,0.3443,0.3443,0.3443,0.0],["1977-12-27",0.3481,0.3481,0.3481,0.3481,1600.0],["1977-12-28",0.3481,0.3481,0.3481,0.3481,0.0],["1977-12-29",0.3443,0.3443,0.3404,0.3404,9600.0],["1977-12-30",0.3404,0.3404,0.3365,0.3365,11200.0],["1978-01-03",0.3365,0.3365,0.3365,0.3365,0.0],["1978-01-04",0.3365,0.3365,0.3365,0.3365,0.0],["1978-01-05",0.3365,0.3365,0.3365,0.3365,0.0],["1978-01-06",0.3365,0.3365,0.3365,0.3365,1600.0],["1978-01-09",0.3288,0.3288,0.3249,0.3249,12800.0],["1978-01-10",0.3249,0.3249,0.3249,0.3249,0.0],["1978-01-11",0.3249,0.3249,0.3249,0.3249,4800.0],["1978-01-12",0.3249,0.3249,0.3249,0.3249,8000.0],["1978-01-13",0.3249,0.3249,0.3249,0.3249,0.0],["1978-01-16",0.3249,0.3249,0.3249,0.3249,0.0],["1978-01-17",0.3249,0.3288,0.3249,0.3288,3200.0],["1978-01-18",0.3288,0.3288,0.3288,0.3288,0.0],["1978-01-19",0.3288,0.3288,0.3249,0.3288,81600.0],["1978-01-20",0.3288,0.3288,0.3288,0.3288,4800.0],["1978-01-23",0.3288,0.3327,0.3288,0.3288,12800.0],["1978-01-24",0.3288,0.3559,0.321,0.3559,52800.0],["1978-01-25",0.3559,0.3559,0.3443,0.352,41600.0],["1978-01-26",0.352,0.352,0.352,0.352,3200.0],["1978-01-27",0.352,0.352,0.352,0.352,0.0],["1978-01-30",0.352,0.352,0.352,0.352,0.0],["1978-01-31",0.352,0.352,0.352,0.352,1600.0],["1978-02-01",0.352,0.352,0.3481,0.3481,6400.0],["1978-02-02",0.3443,0.3443,0.3443,0.3443,4800.0],["1978-02-03",0.3443,0.3443,0.3443,0.3443,4800.0],["1978-02-06",0.3443,0.3443,0.3443,0.3443,4800.0],["1978-02-07",0.3481,0.3559,0.3481,0.3559,8000.0],["1978-02-08",0.3559,0.3636,0.3559,0.3636,17600.0],["1978-02-09",0.3713,0.3829,0.3713,0.3829,49600.0],["1978-02-10",0.3907,0.4177,0.3907,0.4177,102400.0],["1978-02-13",0.4177,0.4177,0.4023,0.4023,88000.0],["1978-02-14",0.3984,0.3984,0.3907,0.3907,17600.0],["1978-02-15",0.3907,0.3907,0.3907,0.3907,3200.0],["1978-02-16",0.3868,0.3868,0.3791,0.3791,9600.0],["1978-02-17",0.3791,0.3791,0.3791,0.3791,0.0],["1978-02-21",0.3829,0.3829,0.3829,0.3829,1600.0],["1978-02-22",0.3791,0.3791,0.3791,0.3791,1600.0],["1978-02-23",0.3675,0.3675,0.3675,0.3675,3200.0],["1978-02-24",0.3675,0.3675,0.3675,0.3675,0.0],["1978-02-27",0.3713,0.3713,0.3713,0.3713,1600.0],["1978-02-28",0.3713,0.3713,0.3636,0.3713,14400.0],["1978-03-01",0.3675,0.3675,0.3675,0.3675,1600.0],["1978-03-02",0.3636,0.3636,0.3636,0.3636,1600.0],["1978-03-03",0.3636,0.3636,0.3636,0.3636,0.0],["1978-03-06",0.3636,0.3636,0.3636,0.3636,0.0],["1978-03-07",0.3636,0.3636,0.3636,0.3636,3200.0],["1978-03-08",0.3636,0.3636,0.3597,0.3597,12800.0],["1978-03-09",0.3559,0.3559,0.3559,0.3559,8000.0],["1978-03-10",0.3559,0.3597,0.3559,0.3559,4800.0],["1978-03-13",0.3636,0.3636,0.3636,0.3636,16000.0],["1978-03-14",0.3636,0.3636,0.3636,0.3636,0.0],["1978-03-15",0.3675,0.3675,0.3675,0.3675,4800.0],["1978-03-16",0.3597,0.3597,0.3597,0.3597,1600.0],["1978-03-17",0.3597,0.3597,0.3597,0.3597,0.0],["1978-03-20",0.3636,0.3636,0.3636,0.3636,6400.0],["1978-03-21",0.3597,0.3597,0.3597,0.3597,3200.0],["1978-03-22",0.3597,0.3597,0.3597,0.3597,0.0],["1978-03-23",0.3597,0.3675,0.3597,0.3675,25600.0],["1978-03-27",0.3675,0.3713,0.3675,0.3713,24000.0],["1978-03-28",0.3713,0.3752,0.3713,0.3752,8000.0],["1978-03-29",0.3713,0.3713,0.3713,0.3713,8000.0],["1978-03-30",0.3675,0.3675,0.3675,0.3675,1600.0],["1978-03-31",0.3675,0.3713,0.3636,0.3675,19200.0],["1978-04-03",0.3675,0.3713,0.3675,0.3675,12800.0],["1978-04-04",0.3675,0.3675,0.3675,0.3675,1600.0],["1978-04-05",0.3675,0.3752,0.3675,0.3752,38400.0],["1978-04-06",0.3791,0.41,0.3791,0.3984,100800.0],["1978-04-07",0.3984,0.3984,0.3907,0.3907,25600.0],["1978-04-10",0.3945,0.3945,0.3945,0.3945,11200.0],["1978-04-11",0.3945,0.3945,0.3945,0.3945,1600.0],["1978-04-12",0.3945,0.3945,0.3945,0.3945,14400.0],["1978-04-13",0.3945,0.4061,0.3907,0.4061,38400.0],["1978-04-14",0.41,0.4255,0.41,0.4216,65600.0],["1978-04-17",0.4177,0.4177,0.4023,0.4061,124800.0],["1978-04-18",0.4061,0.4061,0.3984,0.4061,43200.0],["1978-04-19",0.4023,0.4023,0.3945,0.4023,88000.0],["1978-04-20",0.4023,0.4023,0.3945,0.3945,20800.0],["1978-04-21",0.3984,0.4061,0.3984,0.4061,17600.0],["1978-04-24",0.4139,0.4139,0.4139,0.4139,19200.0],["1978-04-25",0.41,0.41,0.3945,0.4061,44800.0],["1978-04-26",0.4061,0.41,0.3984,0.41,70400.0],["1978-04-27",0.41,0.41,0.3984,0.4061,12800.0],["1978-04-28",0.4061,0.4061,0.4023,0.4023,35200.0],["1978-05-01",0.3984,0.3984,0.3984,0.3984,6400.0],["1978-05-02",0.3984,0.3984,0.3984,0.3984,8000.0],["1978-05-03",0.3984,0.41,0.3984,0.41,72000.0],["1978-05-04",0.41,0.4487,0.41,0.4487,142400.0],["1978-05-05",0.4487,0.4719,0.4332,0.4719,89600.0],["1978-05-08",0.4719,0.4796,0.4603,0.4603,60800.0],["1978-05-09",0.4564,0.4564,0.4371,0.4371,20800.0],["1978-05-10",0.4371,0.441,0.4371,0.4371,8000.0],["1978-05-11",0.4332,0.4332,0.4177,0.4255,67200.0],["1978-05-12",0.4255,0.4487,0.4255,0.4487,72000.0],["1978-05-15",0.4487,0.4487,0.4487,0.4487,24000.0],["1978-05-16",0.4487,0.4603,0.441,0.4603,83200.0],["1978-05-17",0.4564,0.4564,0.4487,0.4487,35200.0],["1978-05-18",0.4487,0.468,0.4448,0.4642,54400.0],["1978-05-19",0.4642,0.4642,0.4642,0.4642,4800.0],["1978-05-22",0.4642,0.4642,0.4526,0.4603,32000.0],["1978-05-23",0.4526,0.4526,0.441,0.441,14400.0],["1978-05-24",0.4332,0.4332,0.4332,0.4332,14400.0],["1978-05-25",0.4332,0.4332,0.4332,0.4332,3200.0],["1978-05-26",0.4332,0.4332,0.4332,0.4332,4800.0],["1978-05-30",0.4332,0.4371,0.4294,0.4332,4800.0],["1978-05-31",0.4332,0.4332,0.4332,0.4332,4800.0],["1978-06-01",0.4332,0.4332,0.4294,0.4294,3200.0],["1978-06-02",0.4294,0.4332,0.4294,0.4332,24000.0],["1978-06-05",0.4371,0.4487,0.4371,0.4487,40000.0],["1978-06-06",0.4487,0.4564,0.441,0.4564,16000.0],["1978-06-07",0.4564,0.4564,0.441,0.441,20800.0],["1978-06-08",0.441,0.441,0.4332,0.4332,22400.0],["1978-06-09",0.4332,0.4332,0.4332,0.4332,1600.0],["1978-06-12",0.4294,0.4294,0.4255,0.4255,8000.0],["1978-06-13",0.4255,0.4294,0.4216,0.4294,35200.0],["1978-06-14",0.4294,0.4294,0.4294,0.4294,8000.0],["1978-06-15",0.4294,0.4332,0.4255,0.4332,9600.0],["1978-06-16",0.4332,0.4332,0.4216,0.4216,17600.0],["1978-06-19",0.4216,0.4216,0.4139,0.4177,28800.0],["1978-06-20",0.4061,0.4061,0.3984,0.4023,19200.0],["1978-06-21",0.3984,0.3984,0.3791,0.3791,17600.0],["1978-06-22",0.3791,0.3868,0.3713,0.3713,11200.0],["1978-06-23",0.3713,0.3713,0.3713,0.3713,19200.0],["1978-06-26",0.3713,0.3713,0.3713,0.3713,8000.0],["1978-06-27",0.3713,0.3713,0.3713,0.3713,0.0],["1978-06-28",0.3713,0.3713,0.3713,0.3713,0.0],["1978-06-29",0.3675,0.3675,0.3559,0.3559,16000.0],["1978-06-30",0.3597,0.3636,0.3597,0.3636,16000.0],["1978-07-03",0.3636,0.3636,0.3636,0.3636,8000.0],["1978-07-05",0.3636,0.3636,0.3636,0.3636,0.0],["1978-07-06",0.3597,0.3597,0.3597,0.3597,1600.0],["1978-07-07",0.3636,0.3636,0.3636,0.3636,17600.0],["1978-07-10",0.3636,0.3636,0.3636,0.3636,0.0],["1978-07-11",0.3636,0.3636,0.3636,0.3636,1600.0],["1978-07-12",0.3636,0.3636,0.3636,0.3636,1600.0],["1978-07-13",0.3636,0.3636,0.3636,0.3636,0.0],["1978-07-14",0.3636,0.3636,0.3559,0.3636,70400.0],["1978-07-17",0.3636,0.3868,0.3636,0.3713,27200.0],["1978-07-18",0.3713,0.3713,0.3713,0.3713,6400.0],["1978-07-19",0.3713,0.3713,0.3675,0.3713,9600.0],["1978-07-20",0.3713,0.3829,0.3636,0.3829,20800.0],["1978-07-21",0.3791,0.3791,0.3713,0.3713,14400.0],["1978-07-24",0.3713,0.3713,0.3675,0.3713,17600.0],["1978-07-25",0.3713,0.3868,0.3713,0.3868,19200.0],["1978-07-26",0.3791,0.3791,0.3791,0.3791,8000.0],["1978-07-27",0.3791,0.3945,0.3791,0.3868,24000.0],["1978-07-28",0.3829,0.3829,0.3829,0.3829,3200.0],["1978-07-31",0.3868,0.3868,0.3868,0.3868,8000.0],["1978-08-01",0.3945,0.3984,0.3945,0.3945,11200.0],["1978-08-02",0.3907,0.3907,0.3907,0.3907,1600.0],["1978-08-03",0.3907,0.3907,0.3868,0.3868,11200.0],["1978-08-04",0.3791,0.3791,0.3752,0.3752,17600.0],["1978-08-07",0.3752,0.3752,0.3713,0.3752,9600.0],["1978-08-08",0.3752,0.3791,0.3713,0.3791,8000.0],["1978-08-09",0.3791,0.3791,0.3791,0.3791,0.0],["1978-08-10",0.3791,0.3791,0.3752,0.3791,8000.0],["1978-08-11",0.3713,0.3713,0.3713,0.3713,6400.0],["1978-08-14",0.3713,0.3713,0.3675,0.3713,3200.0],["1978-08-15",0.3675,0.3675,0.3675,0.3675,3200.0],["1978-08-16",0.3675,0.3675,0.3675,0.3675,1600.0],["1978-08-17",0.3752,0.3752,0.3752,0.3752,3200.0],["1978-08-18",0.3752,0.3868,0.3752,0.3868,60800.0],["1978-08-21",0.3868,0.3868,0.3829,0.3829,14400.0],["1978-08-22",0.3829,0.3829,0.3713,0.3791,40000.0],["1978-08-23",0.3829,0.3868,0.3829,0.3868,16000.0],["1978-08-24",0.3945,0.4177,0.3945,0.41,64000.0],["1978-08-25",0.41,0.41,0.4023,0.4023,20800.0],["1978-08-28",0.4023,0.4023,0.4023,0.4023,0.0],["1978-08-29",0.4023,0.41,0.3945,0.41,64000.0],["1978-08-30",0.4061,0.4061,0.4023,0.4023,14400.0],["1978-08-31",0.41,0.4139,0.41,0.41,12800.0],["1978-09-01",0.4139,0.4177,0.4139,0.4139,28800.0],["1978-09-05",0.4139,0.4139,0.4023,0.4139,51200.0],["1978-09-06",0.41,0.41,0.4023,0.4023,12800.0],["1978-09-07",0.4023,0.4061,0.4023,0.4023,14400.0],["1978-09-08",0.4023,0.41,0.3984,0.3984,24000.0],["1978-09-11",0.3984,0.3984,0.3984,0.3984,4800.0],["1978-09-12",0.4023,0.4061,0.4023,0.4023,6400.0],["1978-09-13",0.4023,0.4023,0.4023,0.4023,0.0],["1978-09-14",0.4023,0.4023,0.3945,0.3945,19200.0],["1978-09-15",0.3945,0.4023,0.3945,0.3945,17600.0],["1978-09-18",0.3945,0.4023,0.3945,0.3945,25600.0],["1978-09-19",0.3945,0.3945,0.3945,0.3945,8000.0],["1978-09-20",0.3907,0.3907,0.3907,0.3907,19200.0],["1978-09-21",0.3907,0.3907,0.3907,0.3907,0.0],["1978-09-22",0.3907,0.3945,0.3868,0.3945,17600.0],["1978-09-25",0.3945,0.3984,0.3907,0.3907,11200.0],["1978-09-26",0.3907,0.3907,0.3868,0.3868,9600.0],["1978-09-27",0.3829,0.3829,0.3829,0.3829,16000.0],["1978-09-28",0.3829,0.3829,0.3829,0.3829,0.0],["1978-09-29",0.3829,0.3868,0.3791,0.3868,14400.0],["1978-10-02",0.3868,0.3868,0.3868,0.3868,0.0],["1978-10-03",0.3945,0.3945,0.3945,0.3945,8000.0],["1978-10-04",0.3868,0.3868,0.3868,0.3868,4800.0],["1978-10-05",0.3868,0.3907,0.3868,0.3868,49600.0],["1978-10-06",0.3945,0.3945,0.3945,0.3945,1600.0],["1978-10-09",0.3907,0.3907,0.3907,0.3907,8000.0],["1978-10-10",0.3868,0.3868,0.3868,0.3868,1600.0],["1978-10-11",0.3868,0.3907,0.3868,0.3868,12800.0],["1978-10-12",0.3868,0.3868,0.3868,0.3868,0.0],["1978-10-13",0.3868,0.3868,0.3868,0.3868,11200.0],["1978-10-16",0.3868,0.3868,0.3791,0.3791,8000.0],["1978-10-17",0.3791,0.3791,0.352,0.352,35200.0],["1978-10-18",0.352,0.352,0.3288,0.3288,16000.0],["1978-10-19",0.3365,0.3404,0.3365,0.3404,12800.0],["1978-10-20",0.3404,0.3481,0.3249,0.3249,46400.0],["1978-10-23",0.3288,0.3288,0.3288,0.3288,1600.0],["1978-10-24",0.3365,0.3404,0.3365,0.3404,11200.0],["1978-10-25",0.3404,0.3404,0.3404,0.3404,0.0],["1978-10-26",0.3365,0.3365,0.3249,0.3327,12800.0],["1978-10-27",0.3249,0.3249,0.3094,0.3094,22400.0],["1978-10-30",0.3094,0.3094,0.3094,0.3094,9600.0],["1978-10-31",0.3094,0.3094,0.294,0.3017,9600.0],["1978-11-01",0.3017,0.3056,0.2824,0.3056,32000.0],["1978-11-02",0.3133,0.3172,0.3133,0.3133,19200.0],["1978-11-03",0.3133,0.3133,0.3133,0.3133,0.0],["1978-11-06",0.3094,0.3094,0.2978,0.2978,11200.0],["1978-11-07",0.294,0.294,0.2785,0.2785,16000.0],["1978-11-08",0.2785,0.2785,0.2785,0.2785,0.0],["1978-11-09",0.2862,0.3017,0.2862,0.3017,9600.0],["1978-11-10",0.3094,0.3094,0.3094,0.3094,1600.0],["1978-11-13",0.3172,0.3249,0.3172,0.321,102400.0],["1978-11-14",0.321,0.3249,0.3172,0.321,16000.0],["1978-11-15",0.321,0.321,0.321,0.321,0.0],["1978-11-16",0.3288,0.3365,0.3288,0.3365,12800.0],["1978-11-17",0.3288,0.3288,0.3094,0.3288,64000.0],["1978-11-20",0.3288,0.3288,0.3288,0.3288,1600.0],["1978-11-21",0.3288,0.3365,0.3288,0.3288,9600.0],["1978-11-22",0.3327,0.3365,0.3327,0.3365,4800.0],["1978-11-24",0.3327,0.3327,0.3288,0.3327,3200.0],["1978-11-27",0.3327,0.3327,0.3327,0.3327,0.0],["1978-11-28",0.3249,0.3249,0.3249,0.3249,3200.0],["1978-11-29",0.3249,0.3249,0.3249,0.3249,0.0],["1978-11-30",0.3249,0.3249,0.3249,0.3249,0.0],["1978-12-01",0.3249,0.3249,0.3249,0.3249,8000.0],["1978-12-04",0.321,0.321,0.321,0.321,4800.0],["1978-12-05",0.321,0.321,0.321,0.321,12800.0],["1978-12-06",0.3172,0.3172,0.3094,0.3094,33600.0],["1978-12-07",0.3094,0.3172,0.3094,0.3094,11200.0],["1978-12-08",0.3056,0.3056,0.3017,0.3056,4800.0],["1978-12-11",0.3056,0.3056,0.2978,0.3056,19200.0],["1978-12-12",0.3056,0.3056,0.3056,0.3056,11200.0],["1978-12-13",0.3017,0.3017,0.294,0.294,3200.0],["1978-12-14",0.294,0.294,0.2862,0.294,14400.0],["1978-12-15",0.294,0.294,0.2901,0.2901,27200.0],["1978-12-18",0.2785,0.2785,0.2785,0.2785,24000.0],["1978-12-19",0.2785,0.2862,0.2785,0.2862,52800.0],["1978-12-20",0.2862,0.2901,0.2824,0.2901,6400.0],["1978-12-21",0.2901,0.2901,0.2862,0.2862,12800.0],["1978-12-22",0.2862,0.294,0.2862,0.294,12800.0],["1978-12-26",0.294,0.294,0.294,0.294,4800.0],["1978-12-27",0.294,0.3094,0.294,0.3017,48000.0],["1978-12-28",0.3017,0.3094,0.294,0.3094,57600.0],["1978-12-29",0.3056,0.3056,0.294,0.294,36800.0],["1979-01-02",0.294,0.3056,0.294,0.3017,32000.0],["1979-01-03",0.3094,0.3288,0.3094,0.3288,30400.0],["1979-01-04",0.3365,0.3404,0.3365,0.3404,14400.0],["1979-01-05",0.3404,0.3404,0.3365,0.3404,3200.0],["1979-01-08",0.3404,0.3443,0.3404,0.3443,16000.0],["1979-01-09",0.3404,0.3404,0.3365,0.3365,3200.0],["1979-01-10",0.3365,0.3365,0.3365,0.3365,0.0],["1979-01-11",0.3365,0.3404,0.3365,0.3404,4800.0],["1979-01-12",0.3404,0.3404,0.3404,0.3404,9600.0],["1979-01-15",0.3404,0.3443,0.3327,0.3327,11200.0],["1979-01-16",0.3365,0.3404,0.3365,0.3404,22400.0],["1979-01-17",0.3404,0.3404,0.3404,0.3404,3200.0],["1979-01-18",0.3327,0.3327,0.3249,0.3249,12800.0],["1979-01-19",0.3172,0.3172,0.3172,0.3172,1600.0],["1979-01-22",0.3172,0.3172,0.3133,0.3172,9600.0],["1979-01-23",0.3133,0.3133,0.3094,0.3094,12800.0],["1979-01-24",0.3094,0.3133,0.3094,0.3133,8000.0],["1979-01-25",0.3133,0.3133,0.3133,0.3133,1600.0],["1979-01-26",0.3172,0.321,0.3172,0.321,3200.0],["1979-01-29",0.321,0.3288,0.3172,0.3288,16000.0],["1979-01-30",0.3327,0.3327,0.3327,0.3327,3200.0],["1979-01-31",0.3327,0.3327,0.3327,0.3327,0.0],["1979-02-01",0.3365,0.3365,0.3365,0.3365,4800.0],["1979-02-02",0.3365,0.3365,0.3365,0.3365,0.0],["1979-02-05",0.3365,0.3365,0.3365,0.3365,0.0],["1979-02-06",0.3288,0.3288,0.3249,0.3249,8000.0],["1979-02-07",0.3249,0.3249,0.3249,0.3249,0.0],["1979-02-08",0.3249,0.3249,0.3249,0.3249,0.0],["1979-02-09",0.321,0.321,0.3172,0.321,4800.0],["1979-02-12",0.321,0.321,0.321,0.321,0.0],["1979-02-13",0.321,0.321,0.321,0.321,14400.0],["1979-02-14",0.3288,0.3288,0.3288,0.3288,3200.0],["1979-02-15",0.3288,0.3365,0.3249,0.3365,12800.0],["1979-02-16",0.3365,0.3365,0.3365,0.3365,3200.0],["1979-02-20",0.3288,0.3288,0.3249,0.3249,17600.0],["1979-02-21",0.3249,0.3327,0.3249,0.3327,11200.0],["1979-02-22",0.3327,0.3327,0.3288,0.3327,6400.0],["1979-02-23",0.3327,0.3327,0.3327,0.3327,0.0],["1979-02-26",0.3327,0.3327,0.3249,0.3327,14400.0],["1979-02-27",0.3288,0.3288,0.3249,0.3249,14400.0],["1979-02-28",0.3249,0.3249,0.3249,0.3249,6400.0],["1979-03-01",0.3249,0.3249,0.3249,0.3249,3200.0],["1979-03-02",0.3249,0.3327,0.3172,0.3172,11200.0],["1979-03-05",0.3133,0.3133,0.3133,0.3133,8000.0],["1979-03-06",0.3133,0.321,0.3133,0.321,6400.0],["1979-03-07",0.3172,0.3172,0.3172,0.3172,1600.0],["1979-03-08",0.3249,0.3249,0.3249,0.3249,3200.0],["1979-03-09",0.3249,0.3288,0.3249,0.3249,9600.0],["1979-03-12",0.3249,0.3249,0.321,0.3249,11200.0],["1979-03-13",0.3249,0.3288,0.3172,0.3249,12800.0],["1979-03-14",0.3172,0.3172,0.3133,0.3133,16000.0],["1979-03-15",0.321,0.321,0.321,0.321,11200.0],["1979-03-16",0.321,0.321,0.321,0.321,0.0],["1979-03-19",0.321,0.3249,0.3133,0.3172,16000.0],["1979-03-20",0.3172,0.3172,0.3172,0.3172,6400.0],["1979-03-21",0.3172,0.3172,0.3172,0.3172,0.0],["1979-03-22",0.3172,0.321,0.3133,0.321,22400.0],["1979-03-23",0.321,0.3288,0.3133,0.3288,52800.0],["1979-03-26",0.3288,0.3327,0.3288,0.3327,19200.0],["1979-03-27",0.3327,0.3327,0.3288,0.3288,22400.0],["1979-03-28",0.3288,0.3288,0.3249,0.3249,4800.0],["1979-03-29",0.3249,0.3249,0.3249,0.3249,16000.0],["1979-03-30",0.3288,0.3327,0.3288,0.3327,6400.0],["1979-04-02",0.3249,0.3249,0.3133,0.321,19200.0],["1979-04-03",0.3172,0.3172,0.3133,0.3172,12800.0],["1979-04-04",0.3172,0.321,0.3133,0.321,27200.0],["1979-04-05",0.321,0.3404,0.321,0.3404,56000.0],["1979-04-06",0.3481,0.352,0.3481,0.3481,22400.0],["1979-04-09",0.3481,0.3481,0.3481,0.3481,1600.0],["1979-04-10",0.3443,0.3443,0.3365,0.3404,17600.0],["1979-04-11",0.3404,0.3404,0.3404,0.3404,1600.0],["1979-04-12",0.3443,0.3443,0.3443,0.3443,1600.0],["1979-04-16",0.3443,0.3443,0.3365,0.3365,9600.0],["1979-04-17",0.3288,0.3288,0.321,0.321,27200.0],["1979-04-18",0.3288,0.3404,0.3288,0.3404,22400.0],["1979-04-19",0.3404,0.3404,0.3288,0.3365,56000.0],["1979-04-20",0.3365,0.3365,0.3365,0.3365,0.0],["1979-04-23",0.3365,0.3365,0.3365,0.3365,1600.0],["1979-04-24",0.3327,0.3327,0.3288,0.3327,4800.0],["1979-04-25",0.3327,0.3327,0.321,0.3327,27200.0],["1979-04-26",0.3327,0.3327,0.3327,0.3327,9600.0],["1979-04-27",0.3249,0.3249,0.3249,0.3249,25600.0],["1979-04-30",0.3249,0.3288,0.3249,0.3249,24000.0],["1979-05-01",0.3249,0.3288,0.321,0.3288,14400.0],["1979-05-02",0.3288,0.3327,0.3249,0.3249,27200.0],["1979-05-03",0.3249,0.3249,0.3249,0.3249,4800.0],["1979-05-04",0.3249,0.3365,0.3249,0.3365,32000.0],["1979-05-07",0.3365,0.3365,0.3249,0.3249,35200.0],["1979-05-08",0.3288,0.3288,0.3288,0.3288,16000.0],["1979-05-09",0.3288,0.3365,0.3249,0.3288,17600.0],["1979-05-10",0.3327,0.3327,0.3327,0.3327,11200.0],["1979-05-11",0.3327,0.3327,0.3327,0.3327,0.0],["1979-05-14",0.3288,0.3288,0.3288,0.3288,1600.0],["1979-05-15",0.3327,0.3327,0.3327,0.3327,1600.0],["1979-05-16",0.321,0.321,0.3133,0.3172,107200.0],["1979-05-17",0.321,0.3249,0.321,0.3249,12800.0],["1979-05-18",0.321,0.321,0.321,0.321,1600.0],["1979-05-21",0.321,0.321,0.321,0.321,0.0],["1979-05-22",0.3249,0.3249,0.3249,0.3249,11200.0],["1979-05-23",0.3249,0.3249,0.3249,0.3249,1600.0],["1979-05-24",0.3249,0.3249,0.3249,0.3249,1600.0],["1979-05-25",0.3288,0.3288,0.3288,0.3288,3200.0],["1979-05-29",0.3288,0.3288,0.321,0.3288,9600.0],["1979-05-30",0.3288,0.3288,0.3288,0.3288,0.0],["1979-05-31",0.3288,0.3288,0.3288,0.3288,4800.0],["1979-06-01",0.3288,0.3288,0.3094,0.3094,28800.0],["1979-06-04",0.3094,0.3094,0.3094,0.3094,6400.0],["1979-06-05",0.3133,0.3133,0.3133,0.3133,20800.0],["1979-06-06",0.3133,0.3133,0.3094,0.3094,6400.0],["1979-06-07",0.3094,0.3094,0.3094,0.3094,1600.0],["1979-06-08",0.3056,0.3056,0.3017,0.3056,30400.0],["1979-06-11",0.3056,0.3094,0.3056,0.3094,3200.0],["1979-06-12",0.3094,0.3172,0.3017,0.3094,70400.0],["1979-06-13",0.3094,0.3094,0.3056,0.3094,4800.0],["1979-06-14",0.3094,0.3094,0.3017,0.3094,19200.0],["1979-06-15",0.3094,0.3094,0.3094,0.3094,0.0],["1979-06-18",0.3017,0.3017,0.3017,0.3017,3200.0],["1979-06-19",0.3056,0.3094,0.3056,0.3094,22400.0],["1979-06-20",0.3094,0.3172,0.3094,0.3172,60800.0],["1979-06-21",0.3172,0.3249,0.3172,0.321,38400.0],["1979-06-22",0.321,0.3249,0.321,0.3249,3200.0],["1979-06-25",0.3249,0.3249,0.321,0.3249,8000.0],["1979-06-26",0.3249,0.3249,0.3172,0.3172,11200.0],["1979-06-27",0.3172,0.3172,0.3172,0.3172,4800.0],["1979-06-28",0.3094,0.3094,0.3094,0.3094,1600.0],["1979-06-29",0.3094,0.3133,0.3094,0.3133,51200.0],["1979-07-02",0.3133,0.3133,0.3094,0.3094,17600.0],["1979-07-03",0.3094,0.3094,0.3094,0.3094,8000.0],["1979-07-05",0.3133,0.3133,0.3133,0.3133,4800.0],["1979-07-06",0.3094,0.3094,0.3056,0.3094,36800.0],["1979-07-09",0.3094,0.3094,0.3094,0.3094,8000.0],["1979-07-10",0.3094,0.3094,0.3017,0.3017,38400.0],["1979-07-11",0.3017,0.3094,0.3017,0.3094,33600.0],["1979-07-12",0.3094,0.3094,0.3094,0.3094,0.0],["1979-07-13",0.3094,0.3327,0.3017,0.3327,30400.0],["1979-07-16",0.3327,0.3365,0.3327,0.3327,16000.0],["1979-07-17",0.3327,0.3365,0.3327,0.3365,9600.0],["1979-07-18",0.3288,0.3288,0.321,0.321,24000.0],["1979-07-19",0.3249,0.3288,0.3249,0.3288,11200.0],["1979-07-20",0.321,0.321,0.321,0.321,4800.0],["1979-07-23",0.3249,0.3288,0.3249,0.3249,8000.0],["1979-07-24",0.3327,0.3365,0.3327,0.3365,8000.0],["1979-07-25",0.3365,0.3443,0.3327,0.3443,33600.0],["1979-07-26",0.3443,0.3481,0.3404,0.3481,16000.0],["1979-07-27",0.3481,0.3559,0.3404,0.3559,44800.0],["1979-07-30",0.3559,0.3559,0.352,0.3559,20800.0],["1979-07-31",0.3559,0.3559,0.352,0.352,6400.0],["1979-08-01",0.3559,0.3559,0.3559,0.3559,6400.0],["1979-08-02",0.3559,0.3559,0.3481,0.3481,20800.0],["1979-08-03",0.352,0.3559,0.352,0.352,6400.0],["1979-08-06",0.3559,0.3559,0.3559,0.3559,3200.0],["1979-08-07",0.3559,0.3559,0.3481,0.3559,46400.0],["1979-08-08",0.352,0.352,0.3481,0.352,6400.0],["1979-08-09",0.3597,0.3597,0.3597,0.3597,25600.0],["1979-08-10",0.3597,0.3636,0.3559,0.3636,9600.0],["1979-08-13",0.3636,0.3713,0.3636,0.3713,62400.0],["1979-08-14",0.3791,0.3868,0.3791,0.3868,24000.0],["1979-08-15",0.3868,0.3868,0.3752,0.3868,22400.0],["1979-08-16",0.3868,0.3868,0.3752,0.3752,44800.0],["1979-08-17",0.3752,0.3868,0.3713,0.3868,22400.0],["1979-08-20",0.3868,0.3945,0.3868,0.3868,20800.0],["1979-08-21",0.3868,0.3868,0.3829,0.3829,4800.0],["1979-08-22",0.3791,0.3791,0.3791,0.3791,4800.0],["1979-08-23",0.3752,0.3752,0.3713,0.3713,19200.0],["1979-08-24",0.3713,0.3791,0.3713,0.3791,11200.0],["1979-08-27",0.3945,0.4139,0.3945,0.3984,80000.0],["1979-08-28",0.3984,0.4294,0.3945,0.4139,78400.0],["1979-08-29",0.4139,0.4139,0.3984,0.41,22400.0],["1979-08-30",0.41,0.4139,0.4023,0.41,30400.0],["1979-08-31",0.41,0.4139,0.3984,0.3984,24000.0],["1979-09-04",0.3984,0.3984,0.3868,0.3868,24000.0],["1979-09-05",0.3791,0.3791,0.3752,0.3752,20800.0],["1979-09-06",0.3791,0.3791,0.3791,0.3791,35200.0],["1979-09-07",0.3791,0.3791,0.3752,0.3752,12800.0],["1979-09-10",0.3752,0.3829,0.3752,0.3752,19200.0],["1979-09-11",0.3752,0.3752,0.3597,0.3675,32000.0],["1979-09-12",0.3675,0.3675,0.3675,0.3675,0.0],["1979-09-13",0.3675,0.3675,0.3675,0.3675,0.0],["1979-09-14",0.3675,0.3675,0.3636,0.3675,4800.0],["1979-09-17",0.3675,0.3675,0.3636,0.3675,17600.0],["1979-09-18",0.3675,0.3752,0.3597,0.3597,68800.0],["1979-09-19",0.3597,0.3636,0.3559,0.3597,44800.0],["1979-09-20",0.3597,0.3791,0.3559,0.3791,81600.0],["1979-09-21",0.3791,0.3829,0.3675,0.3829,30400.0],["1979-09-24",0.3752,0.3752,0.3713,0.3752,9600.0],["1979-09-25",0.3713,0.3713,0.3713,0.3713,1600.0],["1979-09-26",0.3713,0.3713,0.3675,0.3675,9600.0],["1979-09-27",0.3675,0.3752,0.3675,0.3713,12800.0],["1979-09-28",0.3675,0.3675,0.3597,0.3597,33600.0],["1979-10-01",0.3559,0.3559,0.3559,0.3559,1600.0],["1979-10-02",0.3559,0.3559,0.3559,0.3559,0.0],["1979-10-03",0.3559,0.3675,0.3559,0.3675,14400.0],["1979-10-04",0.3675,0.3713,0.3675,0.3713,4800.0],["1979-10-05",0.3713,0.3713,0.3675,0.3675,3200.0],["1979-10-08",0.3675,0.3675,0.3636,0.3675,8000.0],["1979-10-09",0.3636,0.3636,0.3481,0.3481,27200.0],["1979-10-10",0.3404,0.3404,0.3288,0.3288,70400.0],["1979-10-11",0.3288,0.3288,0.3288,0.3288,6400.0],["1979-10-12",0.3288,0.3288,0.3288,0.3288,8000.0],["1979-10-15",0.3404,0.3481,0.3404,0.3481,36800.0],["1979-10-16",0.3365,0.3365,0.3365,0.3365,16000.0],["1979-10-17",0.3404,0.3404,0.3404,0.3404,3200.0],["1979-10-18",0.3365,0.3365,0.3249,0.3249,22400.0],["1979-10-19",0.3249,0.3249,0.3172,0.3172,11200.0],["1979-10-22",0.3133,0.3133,0.3056,0.3094,51200.0],["1979-10-23",0.3094,0.3094,0.3056,0.3056,9600.0],["1979-10-24",0.3056,0.3056,0.3056,0.3056,1600.0],["1979-10-25",0.3056,0.3056,0.3056,0.3056,0.0],["1979-10-26",0.3056,0.3056,0.3056,0.3056,28800.0],["1979-10-29",0.3056,0.3094,0.3056,0.3094,33600.0],["1979-10-30",0.3094,0.3133,0.3094,0.3094,8000.0],["1979-10-31",0.3133,0.3172,0.3133,0.3172,17600.0],["1979-11-01",0.3172,0.3172,0.3172,0.3172,0.0],["1979-11-02",0.3172,0.3636,0.3172,0.3481,56000.0],["1979-11-05",0.3481,0.352,0.3481,0.3481,6400.0],["1979-11-06",0.3443,0.3443,0.3365,0.3365,8000.0],["1979-11-07",0.3365,0.3404,0.3288,0.3288,9600.0],["1979-11-08",0.3288,0.3288,0.3288,0.3288,12800.0],["1979-11-09",0.3288,0.3288,0.3288,0.3288,24000.0],["1979-11-12",0.3288,0.3288,0.3288,0.3288,3200.0],["1979-11-13",0.3249,0.3249,0.3249,0.3249,8000.0],["1979-11-14",0.3249,0.3249,0.3172,0.3172,6400.0],["1979-11-15",0.3172,0.3172,0.3172,0.3172,0.0],["1979-11-16",0.3133,0.3133,0.3133,0.3133,3200.0],["1979-11-19",0.3133,0.3133,0.3133,0.3133,9600.0],["1979-11-20",0.321,0.3249,0.321,0.321,32000.0],["1979-11-21",0.321,0.321,0.321,0.321,0.0],["1979-11-23",0.321,0.3249,0.321,0.3249,3200.0],["1979-11-26",0.321,0.321,0.3172,0.3172,9600.0],["1979-11-27",0.3172,0.3249,0.3094,0.3249,19200.0],["1979-11-28",0.3249,0.3249,0.321,0.321,3200.0],["1979-11-29",0.321,0.321,0.321,0.321,1600.0],["1979-11-30",0.321,0.321,0.321,0.321,0.0],["1979-12-03",0.321,0.321,0.321,0.321,0.0],["1979-12-04",0.3249,0.3288,0.3249,0.3288,16000.0],["1979-12-05",0.3365,0.3404,0.3365,0.3365,57600.0],["1979-12-06",0.3365,0.3365,0.3365,0.3365,16000.0],["1979-12-07",0.3365,0.3365,0.3365,0.3365,0.0],["1979-12-10",0.3327,0.3327,0.3327,0.3327,4800.0],["1979-12-11",0.3327,0.3327,0.3327,0.3327,19200.0],["1979-12-12",0.3327,0.3327,0.3288,0.3288,12800.0],["1979-12-13",0.3288,0.3288,0.3249,0.3249,14400.0],["1979-12-14",0.3249,0.3327,0.321,0.3327,14400.0],["1979-12-17",0.3327,0.3327,0.3288,0.3327,4800.0],["1979-12-18",0.3327,0.3327,0.3172,0.3172,25600.0],["1979-12-19",0.3172,0.3172,0.3172,0.3172,1600.0],["1979-12-20",0.3172,0.3288,0.3133,0.321,40000.0],["1979-12-21",0.321,0.321,0.321,0.321,1600.0],["1979-12-24",0.321,0.3365,0.321,0.3327,27200.0],["1979-12-26",0.3365,0.3404,0.3365,0.3404,12800.0],["1979-12-27",0.3404,0.3404,0.3327,0.3327,8000.0],["1979-12-28",0.3327,0.3365,0.3249,0.3365,59200.0],["1979-12-31",0.3365,0.3404,0.3365,0.3365,24000.0],["1980-01-02",0.3288,0.3288,0.3288,0.3288,6400.0],["1980-01-03",0.3288,0.3288,0.3249,0.3249,6400.0],["1980-01-04",0.3288,0.3365,0.3288,0.3327,9600.0],["1980-01-07",0.3327,0.3481,0.3249,0.3481,19200.0],["1980-01-08",0.3481,0.3481,0.3404,0.3443,17600.0],["1980-01-09",0.3481,0.352,0.3481,0.3481,33600.0],["1980-01-10",0.3481,0.352,0.3443,0.3443,51200.0],["1980-01-11",0.3481,0.3481,0.3481,0.3481,11200.0],["1980-01-14",0.352,0.3752,0.352,0.3713,131200.0],["1980-01-15",0.3791,0.3907,0.3791,0.3829,52800.0],["1980-01-16",0.3829,0.3829,0.3829,0.3829,16000.0],["1980-01-17",0.3829,0.3868,0.3829,0.3829,27200.0],["1980-01-18",0.3868,0.3945,0.3868,0.3945,78400.0],["1980-01-21",0.3907,0.3907,0.3829,0.3868,57600.0],["1980-01-22",0.3868,0.3868,0.3868,0.3868,32000.0],["1980-01-23",0.3868,0.3945,0.3829,0.3945,19200.0],["1980-01-24",0.3945,0.3984,0.3907,0.3907,20800.0],["1980-01-25",0.3868,0.3868,0.3868,0.3868,11200.0],["1980-01-28",0.3868,0.3945,0.3868,0.3907,16000.0],["1980-01-29",0.3907,0.3945,0.3868,0.3868,48000.0],["1980-01-30",0.3868,0.3868,0.3829,0.3829,22400.0],["1980-01-31",0.3907,0.3984,0.3907,0.3907,19200.0],["1980-02-01",0.3907,0.3945,0.3907,0.3945,9600.0],["1980-02-04",0.3945,0.3984,0.3868,0.3984,27200.0],["1980-02-05",0.3945,0.3945,0.3868,0.3945,22400.0],["1980-02-06",0.3907,0.3907,0.3907,0.3907,3200.0],["1980-02-07",0.3868,0.3868,0.3868,0.3868,33600.0],["1980-02-08",0.3868,0.3945,0.3868,0.3907,33600.0],["1980-02-11",0.3907,0.3907,0.3791,0.3829,68800.0],["1980-02-12",0.3829,0.3868,0.3752,0.3868,28800.0],["1980-02-13",0.3829,0.3829,0.3752,0.3752,12800.0],["1980-02-14",0.3829,0.3868,0.3829,0.3829,24000.0],["1980-02-15",0.3791,0.3791,0.3791,0.3791,1600.0],["1980-02-19",0.3829,0.3829,0.3829,0.3829,6400.0],["1980-02-20",0.3868,0.3868,0.3868,0.3868,1600.0],["1980-02-21",0.3868,0.3868,0.3791,0.3829,32000.0],["1980-02-22",0.3791,0.3791,0.3752,0.3752,20800.0],["1980-02-25",0.3752,0.3752,0.3713,0.3713,27200.0],["1980-02-26",0.3713,0.3713,0.3713,0.3713,25600.0],["1980-02-27",0.3713,0.3752,0.3675,0.3713,32000.0],["1980-02-28",0.3713,0.3713,0.3713,0.3713,8000.0],["1980-02-29",0.3713,0.3713,0.3713,0.3713,8000.0],["1980-03-03",0.3713,0.3791,0.3713,0.3791,19200.0],["1980-03-04",0.3791,0.3791,0.3713,0.3713,38400.0],["1980-03-05",0.3713,0.3713,0.3713,0.3713,1600.0],["1980-03-06",0.3713,0.3713,0.3675,0.3675,6400.0],["1980-03-07",0.3675,0.3675,0.3675,0.3675,19200.0],["1980-03-10",0.3675,0.3675,0.3675,0.3675,44800.0],["1980-03-11",0.3713,0.3713,0.3713,0.3713,91200.0],["1980-03-12",0.3675,0.3675,0.3675,0.3675,14400.0],["1980-03-13",0.3636,0.3636,0.3636,0.3636,6400.0],["1980-03-14",0.3636,0.3713,0.3636,0.3713,12800.0],["1980-03-17",0.3713,0.3791,0.3713,0.3713,11200.0],["1980-03-18",0.3675,0.3675,0.3636,0.3675,9600.0],["1980-03-19",0.3636,0.3636,0.3597,0.3597,99200.0],["1980-03-20",0.3559,0.3559,0.3404,0.3404,43200.0],["1980-03-21",0.3481,0.352,0.3481,0.352,59200.0],["1980-03-24",0.3481,0.3481,0.3443,0.3481,24000.0],["1980-03-25",0.3481,0.3481,0.3481,0.3481,41600.0],["1980-03-26",0.3481,0.3481,0.3481,0.3481,88000.0],["1980-03-27",0.3481,0.3481,0.3327,0.3327,52800.0],["1980-03-28",0.3327,0.3327,0.3288,0.3288,8000.0],["1980-03-31",0.3249,0.3249,0.321,0.321,4800.0],["1980-04-01",0.321,0.321,0.321,0.321,1600.0],["1980-04-02",0.321,0.321,0.321,0.321,0.0],["1980-04-03",0.3172,0.3172,0.3133,0.3133,4800.0],["1980-04-07",0.3133,0.3133,0.3056,0.3133,4800.0],["1980-04-08",0.3056,0.3056,0.3056,0.3056,1600.0],["1980-04-09",0.3017,0.3017,0.294,0.3017,17600.0],["1980-04-10",0.3017,0.3056,0.294,0.294,27200.0],["1980-04-11",0.2901,0.2901,0.2862,0.2862,9600.0],["1980-04-14",0.2862,0.2862,0.2824,0.2862,12800.0],["1980-04-15",0.2862,0.2901,0.2824,0.2862,24000.0],["1980-04-16",0.2862,0.2862,0.2862,0.2862,0.0],["1980-04-17",0.2862,0.2862,0.2862,0.2862,0.0],["1980-04-18",0.2824,0.2824,0.2708,0.2746,30400.0],["1980-04-21",0.2746,0.2746,0.2746,0.2746,0.0],["1980-04-22",0.2746,0.2746,0.2746,0.2746,0.0],["1980-04-23",0.2785,0.2785,0.2785,0.2785,35200.0],["1980-04-24",0.2785,0.2785,0.2785,0.2785,32000.0],["1980-04-25",0.2785,0.2785,0.2785,0.2785,1600.0],["1980-04-28",0.2785,0.2785,0.2785,0.2785,4800.0],["1980-04-29",0.2824,0.2824,0.2824,0.2824,3200.0],["1980-04-30",0.2862,0.294,0.2862,0.294,32000.0],["1980-05-01",0.294,0.294,0.294,0.294,0.0],["1980-05-02",0.2862,0.2862,0.2862,0.2862,6400.0],["1980-05-05",0.2901,0.2901,0.2901,0.2901,1600.0],["1980-05-06",0.2901,0.294,0.2824,0.2824,14400.0],["1980-05-07",0.2862,0.2862,0.2862,0.2862,1600.0],["1980-05-08",0.2862,0.2862,0.2785,0.2785,43200.0],["1980-05-09",0.2785,0.2824,0.2785,0.2824,8000.0],["1980-05-12",0.2785,0.2785,0.2708,0.2785,12800.0],["1980-05-13",0.2785,0.2785,0.2785,0.2785,3200.0],["1980-05-14",0.2785,0.2785,0.2746,0.2785,25600.0],["1980-05-15",0.2785,0.2785,0.2785,0.2785,1600.0],["1980-05-16",0.2785,0.2785,0.2785,0.2785,22400.0],["1980-05-19",0.2862,0.2862,0.2862,0.2862,3200.0],["1980-05-20",0.2862,0.2862,0.2862,0.2862,0.0],["1980-05-21",0.2785,0.2785,0.2746,0.2746,4800.0],["1980-05-22",0.2746,0.2746,0.2746,0.2746,3200.0],["1980-05-23",0.2824,0.294,0.2824,0.294,20800.0],["1980-05-27",0.2901,0.2901,0.2901,0.2901,1600.0],["1980-05-28",0.2978,0.3056,0.2978,0.3056,30400.0],["1980-05-29",0.3056,0.3056,0.3056,0.3056,0.0],["1980-05-30",0.2978,0.2978,0.2978,0.2978,8000.0],["1980-06-02",0.294,0.294,0.2901,0.2901,6400.0],["1980-06-03",0.2901,0.2901,0.2901,0.2901,3200.0],["1980-06-04",0.2901,0.294,0.2862,0.2901,12800.0],["1980-06-05",0.2901,0.2901,0.2901,0.2901,0.0],["1980-06-06",0.2901,0.294,0.2901,0.294,11200.0],["1980-06-09",0.294,0.294,0.2901,0.2901,9600.0],["1980-06-10",0.2901,0.2978,0.2824,0.2978,57600.0],["1980-06-11",0.2978,0.2978,0.2978,0.2978,0.0],["1980-06-12",0.2978,0.2978,0.294,0.294,6400.0],["1980-06-13",0.294,0.2978,0.294,0.2978,8000.0],["1980-06-16",0.2978,0.3017,0.2901,0.2901,12800.0],["1980-06-17",0.294,0.294,0.294,0.294,17600.0],["1980-06-18",0.2978,0.321,0.2978,0.321,121600.0],["1980-06-19",0.3094,0.3094,0.3056,0.3094,60800.0],["1980-06-20",0.3094,0.3094,0.3094,0.3094,0.0],["1980-06-23",0.3017,0.3017,0.2978,0.2978,9600.0],["1980-06-24",0.2978,0.2978,0.2978,0.2978,0.0],["1980-06-25",0.3017,0.3056,0.3017,0.3056,17600.0],["1980-06-26",0.3056,0.3056,0.3056,0.3056,0.0],["1980-06-27",0.3056,0.3094,0.2978,0.3094,17600.0],["1980-06-30",0.3056,0.3056,0.3056,0.3056,1600.0],["1980-07-01",0.3017,0.3017,0.3017,0.3017,1600.0],["1980-07-02",0.3017,0.3056,0.3017,0.3017,4800.0],["1980-07-03",0.3017,0.3017,0.3017,0.3017,0.0],["1980-07-07",0.3017,0.3056,0.3017,0.3017,14400.0],["1980-07-08",0.3017,0.3017,0.2978,0.3017,4800.0],["1980-07-09",0.3017,0.3017,0.3017,0.3017,6400.0],["1980-07-10",0.3056,0.3056,0.3056,0.3056,19200.0],["1980-07-11",0.3017,0.3017,0.3017,0.3017,8000.0],["1980-07-14",0.3017,0.3094,0.3017,0.3094,20800.0],["1980-07-15",0.3094,0.3094,0.3094,0.3094,17600.0],["1980-07-16",0.3094,0.321,0.3094,0.321,51200.0],["1980-07-17",0.3249,0.3249,0.3249,0.3249,8000.0],["1980-07-18",0.3249,0.3365,0.3249,0.3288,54400.0],["1980-07-21",0.3288,0.3288,0.3288,0.3288,3200.0],["1980-07-22",0.3288,0.3288,0.321,0.3249,33600.0],["1980-07-23",0.3327,0.3443,0.3327,0.3404,28800.0],["1980-07-24",0.3404,0.3481,0.3365,0.3365,19200.0],["1980-07-25",0.3288,0.3288,0.3172,0.3172,28800.0],["1980-07-28",0.3133,0.3133,0.3094,0.3094,24000.0],["1980-07-29",0.3133,0.3172,0.3133,0.3172,8000.0],["1980-07-30",0.3172,0.3172,0.3172,0.3172,9600.0],["1980-07-31",0.321,0.3249,0.321,0.3249,9600.0],["1980-08-01",0.321,0.321,0.321,0.321,1600.0],["1980-08-04",0.3133,0.3133,0.3133,0.3133,16000.0],["1980-08-05",0.3133,0.3288,0.3133,0.3288,38400.0],["1980-08-06",0.3288,0.3288,0.3288,0.3288,0.0],["1980-08-07",0.3249,0.3249,0.3249,0.3249,16000.0],["1980-08-08",0.321,0.321,0.321,0.321,3200.0],["1980-08-11",0.3172,0.3172,0.3172,0.3172,1600.0],["1980-08-12",0.3172,0.3172,0.3172,0.3172,3200.0],["1980-08-13",0.321,0.321,0.321,0.321,4800.0],["1980-08-14",0.3172,0.3172,0.3133,0.3133,9600.0],["1980-08-15",0.3133,0.3133,0.3133,0.3133,0.0],["1980-08-18",0.3172,0.321,0.3172,0.321,4800.0],["1980-08-19",0.321,0.321,0.321,0.321,3200.0],["1980-08-20",0.321,0.3249,0.3172,0.3172,8000.0],["1980-08-21",0.3172,0.321,0.3172,0.321,35200.0],["1980-08-22",0.3172,0.3172,0.3172,0.3172,6400.0],["1980-08-25",0.3172,0.3172,0.3172,0.3172,3200.0],["1980-08-26",0.3172,0.3172,0.3133,0.3133,35200.0],["1980-08-27",0.3133,0.3172,0.3133,0.3133,12800.0],["1980-08-28",0.3133,0.3133,0.3133,0.3133,0.0],["1980-08-29",0.3133,0.3133,0.3133,0.3133,0.0],["1980-09-02",0.3133,0.3133,0.3133,0.3133,0.0],["1980-09-03",0.3133,0.3172,0.3133,0.3133,16000.0],["1980-09-04",0.3172,0.3172,0.3172,0.3172,3200.0],["1980-09-05",0.3133,0.3133,0.3133,0.3133,1600.0],["1980-09-08",0.3133,0.3133,0.3133,0.3133,6400.0],["1980-09-09",0.3133,0.3133,0.3133,0.3133,3200.0],["1980-09-10",0.3133,0.3172,0.3133,0.3133,24000.0],["1980-09-11",0.321,0.321,0.321,0.321,1600.0],["1980-09-12",0.321,0.321,0.321,0.321,0.0],["1980-09-15",0.3172,0.3172,0.3172,0.3172,4800.0],["1980-09-16",0.3172,0.3172,0.3172,0.3172,11200.0],["1980-09-17",0.3172,0.3249,0.3172,0.321,14400.0],["1980-09-18",0.3288,0.3327,0.3288,0.3327,8000.0],["1980-09-19",0.3327,0.3404,0.3327,0.3404,11200.0],["1980-09-22",0.352,0.3636,0.352,0.3636,51200.0],["1980-09-23",0.3713,0.3984,0.3713,0.3868,123200.0],["1980-09-24",0.3868,0.3907,0.3791,0.3907,128000.0],["1980-09-25",0.3868,0.3868,0.3829,0.3868,70400.0],["1980-09-26",0.3829,0.3829,0.3636,0.3636,27200.0],["1980-09-29",0.3636,0.3636,0.3481,0.3481,30400.0],["1980-09-30",0.352,0.352,0.352,0.352,1600.0],["1980-10-01",0.352,0.3597,0.3443,0.3597,22400.0],["1980-10-02",0.3675,0.3675,0.3675,0.3675,3200.0],["1980-10-03",0.3675,0.3675,0.3636,0.3675,6400.0],["1980-10-06",0.3713,0.3713,0.3713,0.3713,1600.0],["1980-10-07",0.3713,0.3713,0.3713,0.3713,16000.0],["1980-10-08",0.3675,0.3675,0.3597,0.3675,30400.0],["1980-10-09",0.3675,0.3675,0.3675,0.3675,1600.0],["1980-10-10",0.3675,0.3675,0.3597,0.3597,28800.0],["1980-10-13",0.3636,0.3675,0.3636,0.3675,8000.0],["1980-10-14",0.3636,0.3636,0.3559,0.3636,19200.0],["1980-10-15",0.3559,0.3559,0.352,0.352,20800.0],["1980-10-16",0.352,0.3559,0.3327,0.3327,60800.0],["1980-10-17",0.3327,0.3327,0.3327,0.3327,1600.0],["1980-10-20",0.3327,0.3327,0.3288,0.3288,6400.0],["1980-10-21",0.3365,0.3365,0.3365,0.3365,4800.0],["1980-10-22",0.3365,0.3404,0.3249,0.3249,11200.0],["1980-10-23",0.3249,0.3249,0.3249,0.3249,3200.0],["1980-10-24",0.3249,0.3249,0.321,0.3249,14400.0],["1980-10-27",0.3249,0.3288,0.321,0.321,16000.0],["1980-10-28",0.321,0.3249,0.321,0.3249,33600.0],["1980-10-29",0.3249,0.3249,0.321,0.3249,3200.0],["1980-10-30",0.321,0.321,0.321,0.321,6400.0],["1980-10-31",0.3249,0.3249,0.3249,0.3249,3200.0],["1980-11-03",0.3249,0.3249,0.3249,0.3249,0.0],["1980-11-05",0.3288,0.3288,0.3288,0.3288,4800.0],["1980-11-06",0.3327,0.3327,0.3327,0.3327,11200.0],["1980-11-07",0.3327,0.3327,0.3327,0.3327,0.0],["1980-11-10",0.3249,0.3249,0.3249,0.3249,3200.0],["1980-11-11",0.3327,0.3327,0.3327,0.3327,1600.0],["1980-11-12",0.3249,0.3249,0.3249,0.3249,11200.0],["1980-11-13",0.3288,0.3481,0.3288,0.3481,52800.0],["1980-11-14",0.3481,0.3597,0.3404,0.3597,20800.0],["1980-11-17",0.3559,0.3559,0.3443,0.3443,19200.0],["1980-11-18",0.3443,0.3481,0.3443,0.3481,14400.0],["1980-11-19",0.3443,0.3443,0.3443,0.3443,3200.0],["1980-11-20",0.3443,0.3481,0.3404,0.3443,20800.0],["1980-11-21",0.3443,0.352,0.3443,0.352,3200.0],["1980-11-24",0.3404,0.3404,0.3404,0.3404,1600.0],["1980-11-25",0.3365,0.3365,0.3365,0.3365,12800.0],["1980-11-26",0.3327,0.3327,0.3327,0.3327,8000.0],["1980-11-28",0.3327,0.3327,0.3327,0.3327,0.0],["1980-12-01",0.3404,0.3443,0.3404,0.3443,8000.0],["1980-12-02",0.3443,0.3443,0.3443,0.3443,1600.0],["1980-12-03",0.3404,0.3404,0.3249,0.3249,17600.0],["1980-12-04",0.3249,0.3288,0.3172,0.3172,25600.0],["1980-12-05",0.3172,0.3172,0.3172,0.3172,9600.0],["1980-12-08",0.3172,0.3172,0.3094,0.3094,25600.0],["1980-12-09",0.3094,0.3094,0.3094,0.3094,0.0],["1980-12-10",0.3094,0.3094,0.3094,0.3094,0.0],["1980-12-11",0.3017,0.3017,0.294,0.294,12800.0],["1980-12-12",0.294,0.294,0.2862,0.2862,6400.0],["1980-12-15",0.2862,0.2901,0.2824,0.2862,9600.0],["1980-12-16",0.2862,0.2862,0.2824,0.2824,12800.0],["1980-12-17",0.2862,0.294,0.2862,0.294,17600.0],["1980-12-18",0.294,0.294,0.294,0.294,0.0],["1980-12-19",0.2901,0.2901,0.2901,0.2901,1600.0],["1980-12-22",0.2901,0.2901,0.2901,0.2901,3200.0],["1980-12-23",0.2862,0.2862,0.2785,0.2785,19200.0],["1980-12-24",0.2785,0.2785,0.2785,0.2785,0.0],["1980-12-26",0.2824,0.2824,0.2824,0.2824,1600.0],["1980-12-29",0.2824,0.2862,0.2785,0.2785,16000.0],["1980-12-30",0.2785,0.2824,0.2708,0.2785,44800.0],["1980-12-31",0.2785,0.2824,0.2746,0.2824,35200.0],["1981-01-02",0.2901,0.2901,0.2901,0.2901,1600.0],["1981-01-05",0.294,0.3017,0.294,0.294,12800.0],["1981-01-06",0.294,0.3017,0.294,0.294,6400.0],["1981-01-07",0.294,0.3056,0.2824,0.294,35200.0],["1981-01-08",0.294,0.294,0.2901,0.294,14400.0],["1981-01-09",0.294,0.294,0.294,0.294,0.0],["1981-01-12",0.2901,0.2901,0.2862,0.2901,4800.0],["1981-01-13",0.2901,0.2901,0.2901,0.2901,3200.0],["1981-01-14",0.2862,0.2862,0.2862,0.2862,6400.0],["1981-01-15",0.2862,0.2901,0.2862,0.2862,4800.0],["1981-01-16",0.2901,0.2901,0.2901,0.2901,1600.0],["1981-01-19",0.2901,0.2901,0.2862,0.2901,9600.0],["1981-01-20",0.2901,0.2901,0.2901,0.2901,4800.0],["1981-01-21",0.2862,0.2862,0.2862,0.2862,17600.0],["1981-01-22",0.2824,0.2824,0.2824,0.2824,9600.0],["1981-01-23",0.2824,0.2824,0.2824,0.2824,0.0],["1981-01-26",0.2862,0.2862,0.2862,0.2862,1600.0],["1981-01-27",0.2862,0.2862,0.2862,0.2862,0.0],["1981-01-28",0.2901,0.3133,0.2901,0.3094,40000.0],["1981-01-29",0.321,0.3636,0.321,0.3481,132800.0],["1981-01-30",0.3481,0.3636,0.3481,0.3636,88000.0],["1981-02-02",0.3636,0.3752,0.3559,0.3559,60800.0],["1981-02-03",0.3481,0.3481,0.3443,0.3481,27200.0],["1981-02-04",0.352,0.3791,0.352,0.3636,126400.0],["1981-02-05",0.3675,0.3752,0.3675,0.3675,28800.0],["1981-02-06",0.3675,0.3675,0.3675,0.3675,1600.0],["1981-02-09",0.3675,0.3713,0.3675,0.3713,27200.0],["1981-02-10",0.3713,0.3713,0.3713,0.3713,16000.0],["1981-02-11",0.3675,0.3675,0.3636,0.3636,8000.0],["1981-02-12",0.3636,0.3675,0.3636,0.3636,8000.0],["1981-02-13",0.3636,0.3636,0.3559,0.3636,4800.0],["1981-02-17",0.3636,0.3675,0.3559,0.3559,6400.0],["1981-02-18",0.3636,0.3636,0.3636,0.3636,3200.0],["1981-02-19",0.3597,0.3597,0.3559,0.3597,4800.0],["1981-02-20",0.3559,0.3559,0.352,0.352,3200.0],["1981-02-23",0.352,0.352,0.352,0.352,0.0],["1981-02-24",0.3443,0.3443,0.3365,0.3365,6400.0],["1981-02-25",0.3327,0.3327,0.3327,0.3327,1600.0],["1981-02-26",0.3327,0.3327,0.3327,0.3327,0.0],["1981-02-27",0.3327,0.3327,0.3327,0.3327,0.0],["1981-03-02",0.3288,0.3288,0.321,0.321,8000.0],["1981-03-03",0.321,0.3249,0.321,0.321,3200.0],["1981-03-04",0.321,0.321,0.321,0.321,0.0],["1981-03-05",0.321,0.321,0.321,0.321,0.0],["1981-03-06",0.321,0.321,0.321,0.321,0.0],["1981-03-09",0.3288,0.3288,0.3288,0.3288,1600.0],["1981-03-10",0.3249,0.3249,0.3249,0.3249,1600.0],["1981-03-11",0.3249,0.3288,0.3249,0.3249,4800.0],["1981-03-12",0.321,0.321,0.3172,0.3172,4800.0],["1981-03-13",0.3172,0.3172,0.3172,0.3172,0.0],["1981-03-16",0.3172,0.3172,0.3172,0.3172,3200.0],["1981-03-17",0.3133,0.3133,0.3094,0.3094,12800.0],["1981-03-18",0.3094,0.3133,0.3017,0.3017,11200.0],["1981-03-19",0.3017,0.3056,0.3017,0.3056,33600.0],["1981-03-20",0.3056,0.3056,0.3056,0.3056,6400.0],["1981-03-23",0.3133,0.3172,0.3133,0.3172,12800.0],["1981-03-24",0.3172,0.3172,0.3094,0.3094,6400.0],["1981-03-25",0.3133,0.321,0.3133,0.3172,6400.0],["1981-03-26",0.3172,0.3172,0.3172,0.3172,3200.0],["1981-03-27",0.321,0.321,0.321,0.321,3200.0],["1981-03-30",0.3094,0.3094,0.3094,0.3094,12800.0],["1981-03-31",0.3094,0.3133,0.3056,0.3133,14400.0],["1981-04-01",0.3172,0.3172,0.3172,0.3172,1600.0],["1981-04-02",0.3172,0.321,0.3133,0.321,20800.0],["1981-04-03",0.321,0.321,0.321,0.321,0.0],["1981-04-06",0.321,0.321,0.321,0.321,0.0],["1981-04-07",0.3133,0.3133,0.3133,0.3133,6400.0],["1981-04-08",0.3133,0.3172,0.3133,0.3133,4800.0],["1981-04-09",0.3133,0.3133,0.3133,0.3133,0.0],["1981-04-10",0.3133,0.3133,0.3133,0.3133,0.0],["1981-04-13",0.321,0.321,0.321,0.321,1600.0],["1981-04-14",0.3249,0.3249,0.3249,0.3249,4800.0],["1981-04-15",0.3249,0.3249,0.3172,0.3249,4800.0],["1981-04-16",0.3288,0.352,0.3288,0.3404,80000.0],["1981-04-20",0.3404,0.3559,0.3404,0.3559,57600.0],["1981-04-21",0.3559,0.3559,0.3559,0.3559,3200.0],["1981-04-22",0.3559,0.3559,0.352,0.352,25600.0],["1981-04-23",0.352,0.352,0.352,0.352,0.0],["1981-04-24",0.352,0.352,0.352,0.352,0.0],["1981-04-27",0.3443,0.3443,0.3404,0.3404,8000.0],["1981-04-28",0.3327,0.3327,0.3327,0.3327,3200.0],["1981-04-29",0.3326,0.3404,0.3094,0.3094,163200.0],["1981-04-30",0.3172,0.321,0.3172,0.3172,33600.0],["1981-05-01",0.3133,0.3133,0.3133,0.3133,4800.0],["1981-05-04",0.3133,0.3133,0.3133,0.3133,0.0],["1981-05-05",0.3133,0.3133,0.3133,0.3133,0.0],["1981-05-06",0.3133,0.3133,0.3133,0.3133,0.0],["1981-05-07",0.3133,0.3133,0.3133,0.3133,0.0],["1981-05-08",0.3094,0.3094,0.3094,0.3094,8000.0],["1981-05-11",0.3056,0.3056,0.3017,0.3017,16000.0],["1981-05-12",0.294,0.294,0.2862,0.2901,14400.0],["1981-05-13",0.2901,0.2978,0.2901,0.2901,36800.0],["1981-05-14",0.2862,0.2862,0.2785,0.2785,44800.0],["1981-05-15",0.2785,0.2785,0.2746,0.2746,19200.0],["1981-05-18",0.2785,0.2901,0.2785,0.2862,30400.0],["1981-05-19",0.2862,0.294,0.2862,0.2862,9600.0],["1981-05-20",0.2824,0.2824,0.2746,0.2785,48000.0],["1981-05-21",0.2785,0.2824,0.2785,0.2785,9600.0],["1981-05-22",0.2824,0.2824,0.2824,0.2824,8000.0],["1981-05-26",0.2824,0.2901,0.2824,0.2824,22400.0],["1981-05-27",0.2824,0.2862,0.2785,0.2824,25600.0],["1981-05-28",0.2862,0.2901,0.2862,0.2901,9600.0],["1981-05-29",0.2901,0.2978,0.2862,0.294,28800.0],["1981-06-01",0.294,0.294,0.2785,0.294,46400.0],["1981-06-02",0.294,0.294,0.2746,0.2785,62400.0],["1981-06-03",0.2785,0.2824,0.2746,0.2824,24000.0],["1981-06-04",0.2901,0.2901,0.2901,0.2901,8000.0],["1981-06-05",0.2901,0.2901,0.2824,0.2901,38400.0],["1981-06-08",0.2901,0.294,0.2862,0.294,25600.0],["1981-06-09",0.294,0.294,0.2901,0.2901,9600.0],["1981-06-10",0.2901,0.2901,0.2901,0.2901,11200.0],["1981-06-11",0.2901,0.294,0.2862,0.294,11200.0],["1981-06-12",0.294,0.294,0.2824,0.2901,27200.0],["1981-06-15",0.2901,0.294,0.2901,0.294,19200.0],["1981-06-16",0.294,0.294,0.294,0.294,12800.0],["1981-06-17",0.294,0.2978,0.294,0.294,19200.0],["1981-06-18",0.294,0.294,0.2901,0.2901,11200.0],["1981-06-19",0.2862,0.2862,0.2785,0.2824,28800.0],["1981-06-22",0.2862,0.2901,0.2862,0.2862,6400.0],["1981-06-23",0.2901,0.2901,0.2901,0.2901,9600.0],["1981-06-24",0.2901,0.294,0.2824,0.2862,24000.0],["1981-06-25",0.2901,0.2901,0.2901,0.2901,1600.0],["1981-06-26",0.2862,0.2862,0.2862,0.2862,1600.0],["1981-06-29",0.2824,0.2824,0.2824,0.2824,14400.0],["1981-06-30",0.2824,0.2824,0.2824,0.2824,0.0],["1981-07-01",0.2785,0.2785,0.2785,0.2785,32000.0],["1981-07-02",0.2785,0.2785,0.2785,0.2785,0.0],["1981-07-06",0.2785,0.2785,0.2592,0.2669,131200.0],["1981-07-07",0.2669,0.2669,0.2669,0.2669,3200.0],["1981-07-08",0.2669,0.2669,0.263,0.2669,8000.0],["1981-07-09",0.2669,0.2669,0.2669,0.2669,0.0],["1981-07-10",0.2708,0.2708,0.2708,0.2708,1600.0],["1981-07-13",0.2708,0.2708,0.2708,0.2708,1600.0],["1981-07-14",0.2708,0.2708,0.2708,0.2708,0.0],["1981-07-15",0.2708,0.2708,0.2708,0.2708,1600.0],["1981-07-16",0.2708,0.2746,0.2708,0.2708,12800.0],["1981-07-17",0.2708,0.2708,0.2708,0.2708,0.0],["1981-07-20",0.2708,0.2708,0.2708,0.2708,0.0],["1981-07-21",0.2708,0.2746,0.2669,0.2746,38400.0],["1981-07-22",0.2746,0.2746,0.2746,0.2746,1600.0],["1981-07-23",0.2746,0.2746,0.2746,0.2746,0.0],["1981-07-24",0.2708,0.2708,0.2669,0.2669,6400.0],["1981-07-27",0.2669,0.2669,0.2669,0.2669,1600.0],["1981-07-28",0.2669,0.2708,0.263,0.263,88000.0],["1981-07-29",0.2669,0.2669,0.2669,0.2669,1600.0],["1981-07-30",0.2669,0.2708,0.2669,0.2669,12800.0],["1981-07-31",0.2669,0.2708,0.263,0.2708,17600.0],["1981-08-03",0.2669,0.2669,0.2669,0.2669,8000.0],["1981-08-04",0.2669,0.2669,0.2592,0.2592,16000.0],["1981-08-05",0.2592,0.2592,0.2592,0.2592,22400.0],["1981-08-06",0.2592,0.2592,0.2592,0.2592,17600.0],["1981-08-07",0.263,0.2669,0.263,0.2669,65600.0],["1981-08-10",0.263,0.263,0.263,0.263,1600.0],["1981-08-11",0.263,0.2708,0.2592,0.2708,88000.0],["1981-08-12",0.2708,0.2746,0.2708,0.2746,6400.0],["1981-08-13",0.2746,0.2746,0.2746,0.2746,0.0],["1981-08-14",0.2708,0.2708,0.2708,0.2708,4800.0],["1981-08-17",0.2708,0.2708,0.2669,0.2669,9600.0],["1981-08-18",0.2669,0.2669,0.2669,0.2669,9600.0],["1981-08-19",0.2669,0.2669,0.2669,0.2669,1600.0],["1981-08-20",0.2592,0.2592,0.2592,0.2592,32000.0],["1981-08-21",0.2592,0.2592,0.2592,0.2592,3200.0],["1981-08-24",0.2592,0.2592,0.2514,0.2553,27200.0],["1981-08-25",0.2514,0.2514,0.2476,0.2514,8000.0],["1981-08-26",0.2514,0.2514,0.2476,0.2476,30400.0],["1981-08-27",0.2476,0.2476,0.2476,0.2476,0.0],["1981-08-28",0.2476,0.2476,0.2476,0.2476,0.0],["1981-08-31",0.2476,0.2476,0.2476,0.2476,17600.0],["1981-09-01",0.2476,0.2514,0.2476,0.2476,9600.0],["1981-09-02",0.2476,0.2476,0.2476,0.2476,3200.0],["1981-09-03",0.2476,0.2553,0.2437,0.2437,28800.0],["1981-09-04",0.2476,0.2514,0.2476,0.2476,14400.0],["1981-09-08",0.2437,0.2437,0.2359,0.2359,64000.0],["1981-09-09",0.2359,0.2437,0.2321,0.2321,16000.0],["1981-09-10",0.2359,0.2398,0.2359,0.2359,8000.0],["1981-09-11",0.2359,0.2359,0.2359,0.2359,0.0],["1981-09-14",0.2359,0.2359,0.2359,0.2359,0.0],["1981-09-15",0.2398,0.2437,0.2398,0.2437,4800.0],["1981-09-16",0.2437,0.2476,0.2398,0.2398,17600.0],["1981-09-17",0.2476,0.2476,0.2476,0.2476,6400.0],["1981-09-18",0.2398,0.2398,0.2398,0.2398,16000.0],["1981-09-21",0.2398,0.2398,0.2398,0.2398,0.0],["1981-09-22",0.2398,0.2398,0.2359,0.2359,6400.0],["1981-09-23",0.2359,0.2359,0.2359,0.2359,0.0],["1981-09-24",0.2359,0.2359,0.2359,0.2359,0.0],["1981-09-25",0.2321,0.2321,0.2321,0.2321,30400.0],["1981-09-28",0.2321,0.2321,0.2321,0.2321,3200.0],["1981-09-29",0.2398,0.2398,0.2398,0.2398,3200.0],["1981-09-30",0.2398,0.2398,0.2321,0.2321,9600.0],["1981-10-01",0.2321,0.2321,0.2321,0.2321,16000.0],["1981-10-02",0.2321,0.2321,0.2282,0.2282,11200.0],["1981-10-05",0.2282,0.2282,0.2282,0.2282,6400.0],["1981-10-06",0.2282,0.2321,0.2282,0.2282,12800.0],["1981-10-07",0.2282,0.2282,0.2282,0.2282,11200.0],["1981-10-08",0.2321,0.2321,0.2321,0.2321,3200.0],["1981-10-09",0.2282,0.2282,0.2282,0.2282,3200.0],["1981-10-12",0.2282,0.2282,0.2243,0.2243,28800.0],["1981-10-13",0.2243,0.2243,0.2243,0.2243,24000.0],["1981-10-14",0.2243,0.2243,0.2166,0.2166,123200.0],["1981-10-15",0.2166,0.2166,0.2166,0.2166,0.0],["1981-10-16",0.2166,0.2166,0.2166,0.2166,0.0],["1981-10-19",0.2166,0.2205,0.2166,0.2166,3200.0],["1981-10-20",0.2166,0.2166,0.2166,0.2166,8000.0],["1981-10-21",0.2166,0.2166,0.2166,0.2166,11200.0],["1981-10-22",0.2166,0.2166,0.2166,0.2166,16000.0],["1981-10-23",0.2166,0.2166,0.2127,0.2127,14400.0],["1981-10-26",0.2127,0.2127,0.2127,0.2127,0.0],["1981-10-27",0.2127,0.2127,0.2089,0.2089,8000.0],["1981-10-28",0.2089,0.2089,0.2011,0.205,32000.0],["1981-10-29",0.205,0.205,0.1973,0.205,12800.0],["1981-10-30",0.2011,0.2011,0.1973,0.2011,17600.0],["1981-11-02",0.2011,0.2011,0.2011,0.2011,4800.0],["1981-11-03",0.2011,0.2089,0.2011,0.2089,6400.0],["1981-11-04",0.2011,0.2011,0.2011,0.2011,4800.0],["1981-11-05",0.2011,0.2089,0.1973,0.2089,35200.0],["1981-11-06",0.2089,0.2089,0.2089,0.2089,3200.0],["1981-11-09",0.205,0.205,0.205,0.205,12800.0],["1981-11-10",0.205,0.205,0.205,0.205,0.0],["1981-11-11",0.2011,0.2011,0.2011,0.2011,6400.0],["1981-11-12",0.2011,0.2011,0.2011,0.2011,6400.0],["1981-11-13",0.2011,0.205,0.2011,0.2011,16000.0],["1981-11-16",0.2011,0.2011,0.1973,0.1973,24000.0],["1981-11-17",0.1973,0.1973,0.1973,0.1973,8000.0],["1981-11-18",0.1934,0.1934,0.1934,0.1934,12800.0],["1981-11-19",0.1934,0.1973,0.1895,0.1973,24000.0],["1981-11-20",0.1973,0.1973,0.1934,0.1973,57600.0],["1981-11-23",0.1973,0.2011,0.1973,0.2011,9600.0],["1981-11-24",0.2011,0.205,0.1973,0.205,24000.0],["1981-11-25",0.205,0.2089,0.205,0.205,4800.0],["1981-11-27",0.2127,0.2166,0.2127,0.2127,22400.0],["1981-11-30",0.2089,0.2089,0.2089,0.2089,1600.0],["1981-12-01",0.2089,0.2089,0.2089,0.2089,16000.0],["1981-12-02",0.205,0.205,0.205,0.205,22400.0],["1981-12-03",0.205,0.2089,0.2011,0.2089,56000.0],["1981-12-04",0.2089,0.2089,0.205,0.205,38400.0],["1981-12-07",0.205,0.2089,0.205,0.2089,9600.0],["1981-12-08",0.2089,0.2127,0.205,0.2089,22400.0],["1981-12-09",0.2089,0.2089,0.205,0.205,11200.0],["1981-12-10",0.205,0.2089,0.205,0.2089,11200.0],["1981-12-11",0.2089,0.2089,0.205,0.2089,14400.0],["1981-12-14",0.2089,0.2089,0.2011,0.205,60800.0],["1981-12-15",0.205,0.2089,0.2011,0.205,38400.0],["1981-12-16",0.205,0.2205,0.205,0.2205,78400.0],["1981-12-17",0.2205,0.2243,0.2166,0.2243,16000.0],["1981-12-18",0.2243,0.2282,0.2166,0.2243,20800.0],["1981-12-21",0.2166,0.2166,0.2166,0.2166,3200.0],["1981-12-22",0.2127,0.2127,0.2089,0.2089,22400.0],["1981-12-23",0.2089,0.2127,0.2089,0.2089,20800.0],["1981-12-24",0.2127,0.2127,0.2127,0.2127,4800.0],["1981-12-28",0.2127,0.2127,0.2089,0.2089,8000.0],["1981-12-29",0.2089,0.2089,0.2011,0.2011,35200.0],["1981-12-30",0.2011,0.2011,0.2011,0.2011,17600.0],["1981-12-31",0.2011,0.205,0.2011,0.2011,51200.0],["1982-01-04",0.2011,0.2089,0.2011,0.2089,24000.0],["1982-01-05",0.2127,0.2127,0.2127,0.2127,19200.0],["1982-01-06",0.2089,0.2089,0.2089,0.2089,32000.0],["1982-01-07",0.2089,0.2089,0.2089,0.2089,0.0],["1982-01-08",0.2089,0.2127,0.205,0.2127,59200.0],["1982-01-11",0.2127,0.2166,0.205,0.205,49600.0],["1982-01-12",0.205,0.2089,0.2011,0.2011,56000.0],["1982-01-13",0.2011,0.2011,0.2011,0.2011,0.0],["1982-01-14",0.2011,0.2011,0.2011,0.2011,8000.0],["1982-01-15",0.2011,0.2011,0.2011,0.2011,0.0],["1982-01-18",0.2011,0.205,0.1973,0.2011,41600.0],["1982-01-19",0.1973,0.1973,0.1973,0.1973,8000.0],["1982-01-20",0.1973,0.1973,0.1973,0.1973,35200.0],["1982-01-21",0.2011,0.205,0.2011,0.205,6400.0],["1982-01-22",0.205,0.205,0.205,0.205,0.0],["1982-01-25",0.2011,0.2011,0.1973,0.1973,8000.0],["1982-01-26",0.2011,0.2011,0.2011,0.2011,49600.0],["1982-01-27",0.2011,0.2011,0.1973,0.1973,12800.0],["1982-01-28",0.1973,0.2011,0.1973,0.2011,8000.0],["1982-01-29",0.205,0.2321,0.205,0.2321,64000.0],["1982-02-01",0.2321,0.2398,0.2243,0.2359,41600.0],["1982-02-02",0.2359,0.2359,0.2359,0.2359,0.0],["1982-02-03",0.2359,0.2359,0.2321,0.2359,9600.0],["1982-02-04",0.2321,0.2321,0.2321,0.2321,19200.0],["1982-02-05",0.2398,0.2398,0.2398,0.2398,1600.0],["1982-02-08",0.2359,0.2359,0.2321,0.2321,25600.0],["1982-02-09",0.2321,0.2359,0.2321,0.2321,12800.0],["1982-02-10",0.2166,0.2166,0.2166,0.2166,1600.0],["1982-02-11",0.2398,0.2437,0.2398,0.2398,17600.0],["1982-02-12",0.2398,0.2398,0.2359,0.2359,4800.0],["1982-02-16",0.2321,0.2321,0.2321,0.2321,3200.0],["1982-02-17",0.2321,0.2321,0.2321,0.2321,0.0],["1982-02-18",0.2359,0.2359,0.2359,0.2359,1600.0],["1982-02-19",0.2321,0.2321,0.2321,0.2321,1600.0],["1982-02-22",0.2282,0.2282,0.2243,0.2243,17600.0],["1982-02-23",0.2243,0.2243,0.2205,0.2205,9600.0],["1982-02-24",0.2205,0.2205,0.2205,0.2205,0.0],["1982-02-25",0.2205,0.2205,0.2205,0.2205,0.0],["1982-02-26",0.2166,0.2166,0.2166,0.2166,3200.0],["1982-03-01",0.2127,0.2127,0.2127,0.2127,32000.0],["1982-03-02",0.2089,0.2089,0.2089,0.2089,3200.0],["1982-03-03",0.2089,0.2127,0.2011,0.2011,11200.0],["1982-03-04",0.205,0.205,0.205,0.205,4800.0],["1982-03-05",0.205,0.205,0.205,0.205,0.0],["1982-03-08",0.2011,0.2011,0.1934,0.1934,38400.0],["1982-03-09",0.1934,0.1973,0.1934,0.1973,19200.0],["1982-03-10",0.1973,0.1973,0.1973,0.1973,1600.0],["1982-03-11",0.2011,0.2011,0.2011,0.2011,4800.0],["1982-03-12",0.2011,0.2011,0.2011,0.2011,0.0],["1982-03-15",0.2011,0.2011,0.2011,0.2011,0.0],["1982-03-16",0.1973,0.1973,0.1973,0.1973,8000.0],["1982-03-17",0.2011,0.2011,0.2011,0.2011,3200.0],["1982-03-18",0.205,0.205,0.205,0.205,4800.0],["1982-03-19",0.205,0.205,0.205,0.205,0.0],["1982-03-22",0.205,0.205,0.205,0.205,0.0],["1982-03-23",0.205,0.2089,0.2011,0.2089,16000.0],["1982-03-24",0.205,0.205,0.1973,0.1973,19200.0],["1982-03-25",0.1973,0.205,0.1973,0.205,14400.0],["1982-03-26",0.1973,0.1973,0.1973,0.1973,24000.0],["1982-03-29",0.2011,0.2011,0.2011,0.2011,1600.0],["1982-03-30",0.2011,0.2011,0.2011,0.2011,0.0],["1982-03-31",0.1973,0.1973,0.1934,0.1934,30400.0],["1982-04-01",0.1973,0.1973,0.1973,0.1973,1600.0],["1982-04-02",0.1973,0.1973,0.1973,0.1973,0.0],["1982-04-05",0.1934,0.1934,0.1934,0.1934,3200.0],["1982-04-06",0.1934,0.1934,0.1934,0.1934,16000.0],["1982-04-07",0.1934,0.1934,0.1934,0.1934,4800.0],["1982-04-08",0.1934,0.1973,0.1934,0.1934,19200.0],["1982-04-12",0.1934,0.1934,0.1934,0.1934,0.0],["1982-04-13",0.1934,0.1934,0.1895,0.1895,75200.0],["1982-04-14",0.1895,0.1895,0.1895,0.1895,9600.0],["1982-04-15",0.1934,0.1973,0.1934,0.1934,30400.0],["1982-04-16",0.1934,0.1934,0.1934,0.1934,4800.0],["1982-04-19",0.2011,0.2011,0.2011,0.2011,3200.0],["1982-04-20",0.205,0.2089,0.205,0.2089,12800.0],["1982-04-21",0.2089,0.2089,0.2089,0.2089,0.0],["1982-04-22",0.2089,0.2089,0.2089,0.2089,0.0],["1982-04-23",0.2089,0.2089,0.2011,0.2011,19200.0],["1982-04-26",0.1973,0.1973,0.1973,0.1973,8000.0],["1982-04-27",0.2011,0.2011,0.2011,0.2011,4800.0],["1982-04-28",0.2011,0.2011,0.2011,0.2011,3200.0],["1982-04-29",0.1973,0.1973,0.1973,0.1973,1600.0],["1982-04-30",0.1973,0.2011,0.1973,0.2011,16000.0],["1982-05-03",0.2011,0.2011,0.2011,0.2011,0.0],["1982-05-04",0.2011,0.2011,0.2011,0.2011,3200.0],["1982-05-05",0.1934,0.1934,0.1934,0.1934,3200.0],["1982-05-06",0.1934,0.1973,0.1934,0.1973,25600.0],["1982-05-07",0.1973,0.1973,0.1973,0.1973,0.0],["1982-05-10",0.1973,0.2011,0.1973,0.1973,4800.0],["1982-05-11",0.1973,0.1973,0.1973,0.1973,0.0],["1982-05-12",0.1973,0.1973,0.1973,0.1973,0.0],["1982-05-13",0.1973,0.1973,0.1973,0.1973,0.0],["1982-05-14",0.1973,0.1973,0.1973,0.1973,0.0],["1982-05-17",0.1973,0.1973,0.1934,0.1934,9600.0],["1982-05-18",0.1934,0.1934,0.1934,0.1934,1600.0],["1982-05-19",0.1934,0.1934,0.1895,0.1895,24000.0],["1982-05-20",0.1895,0.1895,0.1895,0.1895,3200.0],["1982-05-21",0.1895,0.1895,0.1895,0.1895,0.0],["1982-05-24",0.1895,0.1895,0.1895,0.1895,6400.0],["1982-05-25",0.1895,0.1934,0.1895,0.1934,12800.0],["1982-05-26",0.1934,0.1934,0.1934,0.1934,0.0],["1982-05-27",0.1934,0.1934,0.1934,0.1934,0.0],["1982-05-28",0.1934,0.1934,0.1934,0.1934,3200.0],["1982-06-01",0.1934,0.1973,0.1934,0.1934,27200.0],["1982-06-02",0.1973,0.2011,0.1973,0.2011,6400.0],["1982-06-03",0.2011,0.2011,0.2011,0.2011,0.0],["1982-06-04",0.1973,0.1973,0.1973,0.1973,3200.0],["1982-06-07",0.1934,0.1934,0.1934,0.1934,3200.0],["1982-06-08",0.1895,0.1895,0.1895,0.1895,6400.0],["1982-06-09",0.1895,0.1895,0.1895,0.1895,8000.0],["1982-06-10",0.1895,0.1895,0.1895,0.1895,16000.0],["1982-06-11",0.1895,0.1895,0.1895,0.1895,38400.0],["1982-06-14",0.1895,0.1895,0.1895,0.1895,9600.0],["1982-06-15",0.1895,0.1895,0.1895,0.1895,3200.0],["1982-06-16",0.1895,0.1895,0.1895,0.1895,0.0],["1982-06-17",0.1857,0.1857,0.1857,0.1857,11200.0],["1982-06-18",0.1857,0.1857,0.1857,0.1857,6400.0],["1982-06-21",0.1895,0.1895,0.1895,0.1895,1600.0],["1982-06-22",0.1934,0.1973,0.1934,0.1973,9600.0],["1982-06-23",0.1973,0.1973,0.1973,0.1973,0.0],["1982-06-24",0.1973,0.1973,0.1973,0.1973,0.0],["1982-06-25",0.1973,0.1973,0.1973,0.1973,0.0],["1982-06-28",0.1973,0.1973,0.1973,0.1973,0.0],["1982-06-29",0.1934,0.1934,0.1895,0.1895,17600.0],["1982-06-30",0.1895,0.1934,0.1895,0.1895,17600.0],["1982-07-01",0.1895,0.1895,0.1895,0.1895,12800.0],["1982-07-02",0.1973,0.1973,0.1973,0.1973,1600.0],["1982-07-06",0.1973,0.1973,0.1973,0.1973,0.0],["1982-07-07",0.2011,0.2011,0.2011,0.2011,1600.0],["1982-07-08",0.2011,0.2011,0.2011,0.2011,40000.0],["1982-07-09",0.2011,0.2011,0.1973,0.1973,48000.0],["1982-07-12",0.1934,0.1934,0.1934,0.1934,17600.0],["1982-07-13",0.1934,0.2011,0.1934,0.2011,17600.0],["1982-07-14",0.2011,0.205,0.1973,0.1973,6400.0],["1982-07-15",0.1934,0.1934,0.1934,0.1934,25600.0],["1982-07-16",0.1895,0.1895,0.1895,0.1895,3200.0],["1982-07-19",0.1895,0.1895,0.1895,0.1895,0.0],["1982-07-20",0.1973,0.1973,0.1973,0.1973,3200.0],["1982-07-21",0.2011,0.2011,0.2011,0.2011,8000.0],["1982-07-22",0.1973,0.1973,0.1973,0.1973,1600.0],["1982-07-23",0.1934,0.1934,0.1934,0.1934,3200.0],["1982-07-26",0.1895,0.1895,0.1895,0.1895,8000.0],["1982-07-27",0.1895,0.1895,0.1857,0.1857,8000.0],["1982-07-28",0.1857,0.1857,0.1857,0.1857,3200.0],["1982-07-29",0.1857,0.1895,0.1857,0.1857,20800.0],["1982-07-30",0.1857,0.1857,0.1857,0.1857,1600.0],["1982-08-02",0.1857,0.1857,0.1857,0.1857,0.0],["1982-08-03",0.1857,0.1857,0.1857,0.1857,6400.0],["1982-08-04",0.1857,0.1857,0.1857,0.1857,0.0],["1982-08-05",0.1857,0.1857,0.1857,0.1857,0.0],["1982-08-06",0.1857,0.1857,0.1818,0.1857,56000.0],["1982-08-09",0.1818,0.1818,0.1818,0.1818,16000.0],["1982-08-10",0.1818,0.1818,0.1818,0.1818,0.0],["1982-08-11",0.1818,0.1818,0.1818,0.1818,1600.0],["1982-08-12",0.1818,0.1818,0.1818,0.1818,0.0],["1982-08-13",0.1818,0.1818,0.1818,0.1818,0.0],["1982-08-16",0.1779,0.1779,0.1779,0.1779,40000.0],["1982-08-17",0.1779,0.1857,0.1779,0.1857,12800.0],["1982-08-18",0.1895,0.1973,0.1895,0.1934,17600.0],["1982-08-19",0.1934,0.1934,0.1934,0.1934,0.0],["1982-08-20",0.1934,0.1934,0.1934,0.1934,0.0],["1982-08-23",0.1934,0.1934,0.1895,0.1934,12800.0],["1982-08-24",0.1895,0.1895,0.1857,0.1857,49600.0],["1982-08-25",0.1934,0.1934,0.1934,0.1934,3200.0],["1982-08-26",0.1934,0.1934,0.1857,0.1857,49600.0],["1982-08-27",0.1857,0.1857,0.1857,0.1857,0.0],["1982-08-30",0.1857,0.1857,0.1857,0.1857,0.0],["1982-08-31",0.1895,0.1895,0.1895,0.1895,3200.0],["1982-09-01",0.1857,0.1857,0.1857,0.1857,4800.0],["1982-09-02",0.1857,0.1857,0.1857,0.1857,8000.0],["1982-09-03",0.1857,0.1857,0.1857,0.1857,0.0],["1982-09-07",0.1857,0.1934,0.1857,0.1934,8000.0],["1982-09-08",0.1934,0.1934,0.1934,0.1934,0.0],["1982-09-09",0.1895,0.1895,0.1895,0.1895,3200.0],["1982-09-10",0.1895,0.1895,0.1895,0.1895,0.0],["1982-09-13",0.1857,0.1857,0.1857,0.1857,9600.0],["1982-09-14",0.1857,0.1857,0.1857,0.1857,1600.0],["1982-09-15",0.1857,0.1895,0.1857,0.1895,12800.0],["1982-09-16",0.1895,0.1895,0.1857,0.1895,6400.0],["1982-09-17",0.1895,0.1895,0.1895,0.1895,0.0],["1982-09-20",0.1857,0.1857,0.1857,0.1857,51200.0],["1982-09-21",0.1857,0.1857,0.1857,0.1857,0.0],["1982-09-22",0.1934,0.1934,0.1934,0.1934,16000.0],["1982-09-23",0.1895,0.1895,0.1895,0.1895,3200.0],["1982-09-24",0.1934,0.1934,0.1934,0.1934,12800.0],["1982-09-27",0.1934,0.1934,0.1934,0.1934,0.0],["1982-09-28",0.1895,0.1895,0.1895,0.1895,1600.0],["1982-09-29",0.1895,0.1895,0.1895,0.1895,16000.0],["1982-09-30",0.1895,0.1895,0.1895,0.1895,9600.0],["1982-10-01",0.1857,0.1857,0.1857,0.1857,4800.0],["1982-10-04",0.1857,0.1857,0.1857,0.1857,0.0],["1982-10-05",0.1857,0.1857,0.1857,0.1857,0.0],["1982-10-06",0.1934,0.1934,0.1934,0.1934,3200.0],["1982-10-07",0.1973,0.1973,0.1973,0.1973,3200.0],["1982-10-08",0.1973,0.2011,0.1973,0.1973,8000.0],["1982-10-11",0.1973,0.2089,0.1973,0.2089,49600.0],["1982-10-12",0.2089,0.2089,0.2011,0.205,20800.0],["1982-10-13",0.205,0.2166,0.205,0.2166,28800.0],["1982-10-14",0.2243,0.2243,0.2243,0.2243,1600.0],["1982-10-15",0.2205,0.2205,0.2205,0.2205,3200.0],["1982-10-18",0.2205,0.2282,0.2166,0.2205,25600.0],["1982-10-19",0.2205,0.2205,0.2205,0.2205,11200.0],["1982-10-20",0.2243,0.2359,0.2243,0.2359,12800.0],["1982-10-21",0.2398,0.2437,0.2398,0.2398,11200.0],["1982-10-22",0.2476,0.2476,0.2476,0.2476,12800.0],["1982-10-25",0.2476,0.2476,0.2398,0.2398,11200.0],["1982-10-26",0.2359,0.2359,0.2359,0.2359,4800.0],["1982-10-27",0.2359,0.2359,0.2359,0.2359,8000.0],["1982-10-28",0.2321,0.2321,0.2321,0.2321,9600.0],["1982-10-29",0.2282,0.2282,0.2166,0.2166,4800.0],["1982-11-01",0.2359,0.2359,0.2359,0.2359,1600.0],["1982-11-02",0.2359,0.2359,0.2359,0.2359,0.0],["1982-11-03",0.2398,0.2476,0.2398,0.2476,16000.0],["1982-11-04",0.2476,0.2514,0.2437,0.2514,35200.0],["1982-11-05",0.2514,0.2553,0.2476,0.2553,27200.0],["1982-11-08",0.2553,0.2553,0.2476,0.2514,19200.0],["1982-11-09",0.2514,0.2514,0.2476,0.2476,17600.0],["1982-11-10",0.2476,0.2476,0.2476,0.2476,22400.0],["1982-11-11",0.2514,0.2514,0.2514,0.2514,11200.0],["1982-11-12",0.2553,0.2708,0.2553,0.2708,49600.0],["1982-11-15",0.2669,0.2669,0.2669,0.2669,4800.0],["1982-11-16",0.263,0.263,0.263,0.263,9600.0],["1982-11-17",0.263,0.263,0.263,0.263,16000.0],["1982-11-18",0.263,0.263,0.263,0.263,0.0],["1982-11-19",0.2592,0.2592,0.2553,0.2553,16000.0],["1982-11-22",0.2553,0.2553,0.2553,0.2553,0.0],["1982-11-23",0.2514,0.2514,0.2476,0.2514,24000.0],["1982-11-24",0.2476,0.2476,0.2476,0.2476,1600.0],["1982-11-26",0.2476,0.2514,0.2476,0.2476,4800.0],["1982-11-29",0.2476,0.2476,0.2476,0.2476,0.0],["1982-11-30",0.2437,0.2437,0.2437,0.2437,8000.0],["1982-12-01",0.2514,0.2592,0.2514,0.2592,24000.0],["1982-12-02",0.2592,0.2862,0.2553,0.2553,112000.0],["1982-12-03",0.2553,0.2553,0.2553,0.2553,25600.0],["1982-12-06",0.2553,0.2553,0.2553,0.2553,3200.0],["1982-12-07",0.2514,0.2514,0.2514,0.2514,3200.0],["1982-12-08",0.2514,0.263,0.2514,0.2514,38400.0],["1982-12-09",0.2476,0.2476,0.2437,0.2437,12800.0],["1982-12-10",0.2437,0.2476,0.2437,0.2476,6400.0],["1982-12-13",0.2553,0.2669,0.2553,0.2592,73600.0],["1982-12-14",0.2592,0.263,0.2476,0.2476,36800.0],["1982-12-15",0.2476,0.2514,0.2476,0.2476,8000.0],["1982-12-16",0.2398,0.2398,0.2321,0.2398,44800.0],["1982-12-17",0.2398,0.2437,0.2398,0.2398,9600.0],["1982-12-20",0.2359,0.2359,0.2321,0.2321,17600.0],["1982-12-21",0.2321,0.2321,0.2321,0.2321,0.0],["1982-12-22",0.2321,0.2321,0.2321,0.2321,8000.0],["1982-12-23",0.2321,0.2321,0.2321,0.2321,0.0],["1982-12-27",0.2321,0.2321,0.2321,0.2321,11200.0],["1982-12-28",0.2321,0.2321,0.2282,0.2321,22400.0],["1982-12-29",0.2282,0.2282,0.2282,0.2282,8000.0],["1982-12-30",0.2282,0.2282,0.2205,0.2205,41600.0],["1982-12-31",0.2205,0.2282,0.2166,0.2166,36800.0],["1983-01-03",0.2166,0.2166,0.2166,0.2166,0.0],["1983-01-04",0.2166,0.2243,0.2166,0.2243,8000.0],["1983-01-05",0.2282,0.2359,0.2282,0.2359,16000.0],["1983-01-06",0.2359,0.2398,0.2321,0.2398,16000.0],["1983-01-07",0.2398,0.2398,0.2359,0.2359,17600.0],["1983-01-10",0.2359,0.2398,0.2359,0.2398,6400.0],["1983-01-11",0.2398,0.2437,0.2398,0.2437,32000.0],["1983-01-12",0.2437,0.2476,0.2359,0.2359,27200.0],["1983-01-13",0.2398,0.2514,0.2398,0.2476,28800.0],["1983-01-14",0.2476,0.2553,0.2476,0.2476,11200.0],["1983-01-17",0.2398,0.2398,0.2359,0.2398,19200.0],["1983-01-18",0.2398,0.2437,0.2398,0.2398,6400.0],["1983-01-19",0.2398,0.2398,0.2359,0.2359,11200.0],["1983-01-20",0.2359,0.2359,0.2359,0.2359,0.0],["1983-01-21",0.2359,0.2359,0.2359,0.2359,0.0],["1983-01-24",0.2321,0.2321,0.2282,0.2282,32000.0],["1983-01-25",0.2282,0.2359,0.2243,0.2359,12800.0],["1983-01-26",0.2359,0.2398,0.2359,0.2359,17600.0],["1983-01-27",0.2359,0.2398,0.2359,0.2359,44800.0],["1983-01-28",0.2359,0.2359,0.2359,0.2359,0.0],["1983-01-31",0.2321,0.2321,0.2321,0.2321,4800.0],["1983-02-01",0.2321,0.2321,0.2243,0.2243,17600.0],["1983-02-02",0.2282,0.2321,0.2282,0.2321,16000.0],["1983-02-03",0.2321,0.2359,0.2321,0.2321,16000.0],["1983-02-04",0.2359,0.2359,0.2359,0.2359,19200.0],["1983-02-07",0.2398,0.2398,0.2398,0.2398,19200.0],["1983-02-08",0.2359,0.2359,0.2321,0.2321,65600.0],["1983-02-09",0.2359,0.2359,0.2359,0.2359,14400.0],["1983-02-10",0.2398,0.2398,0.2398,0.2398,8000.0],["1983-02-11",0.2437,0.2514,0.2437,0.2514,46400.0],["1983-02-14",0.2514,0.2708,0.2514,0.2708,41600.0],["1983-02-15",0.2708,0.2708,0.2592,0.2669,65600.0],["1983-02-16",0.2708,0.2785,0.2708,0.2785,35200.0],["1983-02-17",0.2785,0.2862,0.2708,0.2824,27200.0],["1983-02-18",0.2785,0.2785,0.2746,0.2785,14400.0],["1983-02-22",0.2746,0.2746,0.2669,0.2669,41600.0],["1983-02-23",0.2669,0.2862,0.2669,0.2862,49600.0],["1983-02-24",0.2824,0.2824,0.2785,0.2785,4800.0],["1983-02-25",0.2785,0.2862,0.2746,0.2824,76800.0],["1983-02-28",0.2824,0.2862,0.2824,0.2862,20800.0],["1983-03-01",0.2862,0.2862,0.2785,0.2862,24000.0],["1983-03-02",0.2824,0.2824,0.2785,0.2785,14400.0],["1983-03-03",0.2785,0.2978,0.2746,0.2978,70400.0],["1983-03-04",0.2978,0.3017,0.2901,0.2901,49600.0],["1983-03-07",0.2901,0.2978,0.2901,0.2901,22400.0],["1983-03-08",0.2901,0.294,0.2862,0.2862,27200.0],["1983-03-09",0.2862,0.2901,0.2862,0.2901,11200.0],["1983-03-10",0.2901,0.2901,0.2901,0.2901,40000.0],["1983-03-11",0.294,0.294,0.294,0.294,11200.0],["1983-03-14",0.2901,0.2901,0.2862,0.2901,33600.0],["1983-03-15",0.2901,0.2901,0.2901,0.2901,0.0],["1983-03-16",0.2901,0.294,0.2862,0.2901,24000.0],["1983-03-17",0.2901,0.2901,0.2862,0.2862,20800.0],["1983-03-18",0.2862,0.2862,0.2862,0.2862,0.0],["1983-03-21",0.2862,0.2862,0.2862,0.2862,6400.0],["1983-03-22",0.2862,0.2862,0.2862,0.2862,3200.0],["1983-03-23",0.2824,0.2824,0.2824,0.2824,4800.0],["1983-03-24",0.2824,0.2824,0.2824,0.2824,0.0],["1983-03-25",0.2785,0.2785,0.2785,0.2785,9600.0],["1983-03-28",0.2785,0.2785,0.2785,0.2785,3200.0],["1983-03-29",0.2785,0.2824,0.2785,0.2824,11200.0],["1983-03-30",0.2824,0.2824,0.2824,0.2824,0.0],["1983-03-31",0.2824,0.2901,0.2785,0.2901,22400.0],["1983-04-04",0.2901,0.294,0.2901,0.294,24000.0],["1983-04-05",0.294,0.294,0.294,0.294,8000.0],["1983-04-06",0.2901,0.2901,0.2901,0.2901,3200.0],["1983-04-07",0.2901,0.294,0.2901,0.2901,4800.0],["1983-04-08",0.2901,0.3056,0.2862,0.3056,27200.0],["1983-04-11",0.3017,0.3017,0.2978,0.3017,16000.0],["1983-04-12",0.3017,0.3056,0.3017,0.3017,20800.0],["1983-04-13",0.3017,0.3172,0.2978,0.3172,25600.0],["1983-04-14",0.3172,0.3172,0.3172,0.3172,0.0],["1983-04-15",0.3172,0.3172,0.3094,0.3094,8000.0],["1983-04-18",0.3094,0.3094,0.3094,0.3094,8000.0],["1983-04-19",0.3094,0.3094,0.294,0.294,51200.0],["1983-04-20",0.294,0.2978,0.294,0.294,22400.0],["1983-04-21",0.294,0.3017,0.294,0.3017,20800.0],["1983-04-22",0.3017,0.3017,0.3017,0.3017,0.0],["1983-04-25",0.2978,0.2978,0.2901,0.2978,57600.0],["1983-04-26",0.2901,0.2901,0.2901,0.2901,16000.0],["1983-04-27",0.2901,0.2978,0.2862,0.2901,43200.0],["1983-04-28",0.2901,0.2901,0.2901,0.2901,3200.0],["1983-04-29",0.2862,0.2862,0.2824,0.2824,33600.0],["1983-05-02",0.2862,0.2862,0.2862,0.2862,4800.0],["1983-05-03",0.2862,0.2862,0.2862,0.2862,0.0],["1983-05-04",0.2862,0.2862,0.2824,0.2824,24000.0],["1983-05-05",0.2824,0.2862,0.2824,0.2862,17600.0],["1983-05-06",0.2862,0.2901,0.2824,0.2862,40000.0],["1983-05-09",0.2901,0.2901,0.2901,0.2901,3200.0],["1983-05-10",0.2901,0.2978,0.2862,0.2978,43200.0],["1983-05-11",0.2901,0.2901,0.2901,0.2901,4800.0],["1983-05-12",0.2862,0.2862,0.2862,0.2862,8000.0],["1983-05-13",0.2901,0.294,0.2901,0.294,12800.0],["1983-05-16",0.294,0.294,0.2862,0.294,19200.0],["1983-05-17",0.2978,0.2978,0.2978,0.2978,16000.0],["1983-05-18",0.2978,0.2978,0.2978,0.2978,0.0],["1983-05-19",0.3017,0.3017,0.3017,0.3017,1600.0],["1983-05-20",0.3017,0.321,0.2978,0.3172,139200.0],["1983-05-23",0.3172,0.321,0.3056,0.3056,36800.0],["1983-05-24",0.3094,0.3327,0.3094,0.3327,188800.0],["1983-05-25",0.3327,0.3365,0.3249,0.3249,12800.0],["1983-05-26",0.3288,0.3327,0.3288,0.3288,17600.0],["1983-05-27",0.3288,0.3327,0.3249,0.3249,9600.0],["1983-05-31",0.3249,0.3249,0.321,0.321,22400.0],["1983-06-01",0.3172,0.3172,0.3133,0.3172,9600.0],["1983-06-02",0.3172,0.3172,0.3172,0.3172,4800.0],["1983-06-03",0.321,0.321,0.321,0.321,19200.0],["1983-06-06",0.321,0.321,0.3172,0.3172,12800.0],["1983-06-07",0.3172,0.3172,0.3172,0.3172,8000.0],["1983-06-08",0.3172,0.321,0.3172,0.3172,4800.0],["1983-06-09",0.3133,0.3133,0.3094,0.3133,208000.0],["1983-06-10",0.3133,0.3133,0.3056,0.3094,238400.0],["1983-06-13",0.3094,0.3133,0.3094,0.3094,107200.0],["1983-06-14",0.3094,0.3094,0.3094,0.3094,99200.0],["1983-06-15",0.3094,0.321,0.3094,0.321,145600.0],["1983-06-16",0.321,0.3327,0.321,0.3288,91200.0],["1983-06-17",0.3288,0.3365,0.321,0.3365,172800.0],["1983-06-20",0.3365,0.3404,0.3327,0.3365,49600.0],["1983-06-21",0.3365,0.3404,0.3288,0.3404,48000.0],["1983-06-22",0.3443,0.3481,0.3443,0.3443,14400.0],["1983-06-23",0.3481,0.3636,0.3481,0.3597,60800.0],["1983-06-24",0.3559,0.3559,0.3559,0.3559,1600.0],["1983-06-27",0.352,0.352,0.352,0.352,4800.0],["1983-06-28",0.352,0.352,0.352,0.352,19200.0],["1983-06-29",0.3481,0.3481,0.3443,0.3443,6400.0],["1983-06-30",0.3481,0.352,0.3481,0.3481,16000.0],["1983-07-01",0.3481,0.3481,0.3481,0.3481,11200.0],["1983-07-05",0.352,0.3559,0.352,0.352,4800.0],["1983-07-06",0.3559,0.3636,0.3559,0.3636,24000.0],["1983-07-07",0.3636,0.3752,0.3559,0.3559,59200.0],["1983-07-08",0.3559,0.3559,0.3559,0.3559,0.0],["1983-07-11",0.3559,0.3559,0.3559,0.3559,0.0],["1983-07-12",0.3559,0.3559,0.3559,0.3559,6400.0],["1983-07-13",0.3559,0.3559,0.3559,0.3559,6400.0],["1983-07-14",0.3559,0.3559,0.3559,0.3559,0.0],["1983-07-15",0.3559,0.3559,0.3404,0.3404,17600.0],["1983-07-18",0.3404,0.3404,0.3365,0.3404,22400.0],["1983-07-19",0.3404,0.3481,0.3404,0.3404,11200.0],["1983-07-20",0.3443,0.3443,0.3443,0.3443,8000.0],["1983-07-21",0.3404,0.3404,0.3404,0.3404,32000.0],["1983-07-22",0.3481,0.3481,0.3481,0.3481,4800.0],["1983-07-25",0.3443,0.3443,0.3365,0.3404,20800.0],["1983-07-26",0.3404,0.3481,0.3404,0.3443,14400.0],["1983-07-27",0.3481,0.3481,0.3481,0.3481,3200.0],["1983-07-28",0.3404,0.3404,0.3404,0.3404,9600.0],["1983-07-29",0.3404,0.3404,0.3404,0.3404,32000.0],["1983-08-01",0.3404,0.3404,0.3404,0.3404,16000.0],["1983-08-02",0.3365,0.3365,0.3365,0.3365,19200.0],["1983-08-03",0.3404,0.3404,0.3404,0.3404,24000.0],["1983-08-04",0.3404,0.3404,0.3288,0.3288,30400.0],["1983-08-05",0.3288,0.3288,0.3288,0.3288,1600.0],["1983-08-08",0.3327,0.3327,0.3327,0.3327,1600.0],["1983-08-09",0.3327,0.3327,0.3327,0.3327,24000.0],["1983-08-10",0.3365,0.3365,0.3365,0.3365,1600.0],["1983-08-11",0.3365,0.3365,0.3365,0.3365,9600.0],["1983-08-12",0.3365,0.3365,0.3365,0.3365,0.0],["1983-08-15",0.3327,0.3327,0.3288,0.3288,54400.0],["1983-08-16",0.3288,0.3288,0.3288,0.3288,0.0],["1983-08-17",0.3249,0.3249,0.3133,0.3133,36800.0],["1983-08-18",0.3133,0.3133,0.3133,0.3133,1600.0],["1983-08-19",0.3133,0.3133,0.3133,0.3133,8000.0],["1983-08-22",0.3133,0.3133,0.3133,0.3133,0.0],["1983-08-23",0.3133,0.3133,0.3133,0.3133,8000.0],["1983-08-24",0.3133,0.3133,0.3133,0.3133,0.0],["1983-08-25",0.3133,0.3133,0.3056,0.3094,20800.0],["1983-08-26",0.3017,0.3017,0.3017,0.3017,3200.0],["1983-08-29",0.3056,0.3094,0.3056,0.3094,12800.0],["1983-08-30",0.3056,0.3056,0.3056,0.3056,4800.0],["1983-08-31",0.3017,0.3017,0.2978,0.3017,14400.0],["1983-09-01",0.3056,0.3056,0.3056,0.3056,1600.0],["1983-09-02",0.3017,0.3017,0.3017,0.3017,1600.0],["1983-09-06",0.3017,0.3056,0.3017,0.3017,35200.0],["1983-09-07",0.2978,0.2978,0.2978,0.2978,8000.0],["1983-09-08",0.2978,0.2978,0.2978,0.2978,0.0],["1983-09-09",0.2978,0.2978,0.2978,0.2978,8000.0],["1983-09-12",0.2978,0.2978,0.2978,0.2978,19200.0],["1983-09-13",0.2978,0.2978,0.2978,0.2978,16000.0],["1983-09-14",0.3017,0.3017,0.3017,0.3017,19200.0],["1983-09-15",0.3017,0.3056,0.3017,0.3056,65600.0],["1983-09-16",0.3017,0.3017,0.2978,0.2978,8000.0],["1983-09-19",0.2978,0.3017,0.2978,0.3017,27200.0],["1983-09-20",0.3017,0.3017,0.3017,0.3017,1600.0],["1983-09-21",0.3017,0.3017,0.3017,0.3017,8000.0],["1983-09-22",0.3056,0.3133,0.3056,0.3133,25600.0],["1983-09-23",0.3133,0.3133,0.3133,0.3133,0.0],["1983-09-26",0.3133,0.3133,0.3133,0.3133,0.0],["1983-09-27",0.3094,0.3094,0.3094,0.3094,3200.0],["1983-09-28",0.3133,0.3172,0.3133,0.3133,62400.0],["1983-09-29",0.3094,0.3094,0.3017,0.3017,9600.0],["1983-09-30",0.2978,0.2978,0.2978,0.2978,3200.0],["1983-10-03",0.294,0.294,0.294,0.294,8000.0],["1983-10-04",0.294,0.2978,0.294,0.294,33600.0],["1983-10-05",0.294,0.294,0.2901,0.2901,6400.0],["1983-10-06",0.2901,0.2901,0.2824,0.2862,12800.0],["1983-10-07",0.294,0.294,0.294,0.294,1600.0],["1983-10-10",0.294,0.2978,0.294,0.2978,3200.0],["1983-10-11",0.2978,0.2978,0.2978,0.2978,0.0],["1983-10-12",0.2978,0.2978,0.2978,0.2978,0.0],["1983-10-13",0.2978,0.2978,0.2978,0.2978,0.0],["1983-10-14",0.2978,0.2978,0.2978,0.2978,0.0],["1983-10-17",0.3017,0.321,0.3017,0.3056,137600.0],["1983-10-18",0.3017,0.3017,0.2978,0.2978,73600.0],["1983-10-19",0.2978,0.2978,0.2978,0.2978,20800.0],["1983-10-20",0.2978,0.3017,0.2978,0.3017,83200.0],["1983-10-21",0.3017,0.3017,0.3017,0.3017,0.0],["1983-10-24",0.2978,0.2978,0.2978,0.2978,11200.0],["1983-10-25",0.2978,0.2978,0.2978,0.2978,0.0],["1983-10-26",0.2978,0.2978,0.2978,0.2978,1600.0],["1983-10-27",0.3017,0.3017,0.3017,0.3017,17600.0],["1983-10-28",0.3017,0.3017,0.3017,0.3017,0.0],["1983-10-31",0.2978,0.2978,0.2978,0.2978,3200.0],["1983-11-01",0.2978,0.2978,0.2978,0.2978,0.0],["1983-11-02",0.2978,0.2978,0.2978,0.2978,0.0],["1983-11-03",0.3017,0.3056,0.3017,0.3056,32000.0],["1983-11-04",0.3017,0.3017,0.3017,0.3017,9600.0],["1983-11-07",0.3017,0.3017,0.3017,0.3017,9600.0],["1983-11-08",0.3056,0.3056,0.3056,0.3056,64000.0],["1983-11-09",0.3056,0.3056,0.3017,0.3056,6400.0],["1983-11-10",0.3056,0.3056,0.3056,0.3056,0.0],["1983-11-11",0.3056,0.3056,0.3056,0.3056,0.0],["1983-11-14",0.3017,0.3017,0.2978,0.2978,16000.0],["1983-11-15",0.294,0.294,0.294,0.294,3200.0],["1983-11-16",0.2978,0.2978,0.2978,0.2978,1600.0],["1983-11-17",0.2978,0.2978,0.2978,0.2978,0.0],["1983-11-18",0.3017,0.3056,0.3017,0.3017,33600.0],["1983-11-21",0.2978,0.2978,0.294,0.294,6400.0],["1983-11-22",0.2901,0.2901,0.2862,0.2862,17600.0],["1983-11-23",0.2862,0.2862,0.2862,0.2862,0.0],["1983-11-25",0.294,0.294,0.294,0.294,4800.0],["1983-11-28",0.2862,0.2862,0.2862,0.2862,4800.0],["1983-11-29",0.2862,0.294,0.2862,0.294,24000.0],["1983-11-30",0.294,0.2978,0.294,0.294,33600.0],["1983-12-01",0.294,0.294,0.294,0.294,1600.0],["1983-12-02",0.2901,0.2901,0.2901,0.2901,3200.0],["1983-12-05",0.2901,0.2901,0.2901,0.2901,14400.0],["1983-12-06",0.2824,0.2824,0.2824,0.2824,19200.0],["1983-12-07",0.2785,0.2785,0.2746,0.2785,70400.0],["1983-12-08",0.2785,0.2785,0.2785,0.2785,1600.0],["1983-12-09",0.2708,0.2708,0.2708,0.2708,6400.0],["1983-12-12",0.2785,0.2785,0.2785,0.2785,1600.0],["1983-12-13",0.2746,0.2746,0.2746,0.2746,8000.0],["1983-12-14",0.2746,0.2746,0.2746,0.2746,0.0],["1983-12-15",0.2746,0.2785,0.2708,0.2785,6400.0],["1983-12-16",0.2746,0.2746,0.2746,0.2746,9600.0],["1983-12-19",0.2746,0.2746,0.2746,0.2746,19200.0],["1983-12-20",0.2746,0.2746,0.2746,0.2746,0.0],["1983-12-21",0.2785,0.2785,0.2785,0.2785,1600.0],["1983-12-22",0.2785,0.2785,0.2785,0.2785,3200.0],["1983-12-23",0.2746,0.2746,0.2746,0.2746,3200.0],["1983-12-27",0.2746,0.2785,0.2746,0.2746,4800.0],["1983-12-28",0.2785,0.2785,0.2785,0.2785,8000.0],["1983-12-29",0.2746,0.2746,0.2708,0.2708,14400.0],["1983-12-30",0.2669,0.2669,0.263,0.263,40000.0],["1984-01-03",0.263,0.263,0.263,0.263,0.0],["1984-01-04",0.263,0.2669,0.263,0.2669,11200.0],["1984-01-05",0.2708,0.2746,0.2708,0.2746,4800.0],["1984-01-06",0.2746,0.3017,0.2746,0.2978,94400.0],["1984-01-09",0.2978,0.2978,0.2862,0.2862,12800.0],["1984-01-10",0.2862,0.2862,0.2862,0.2862,9600.0],["1984-01-11",0.2862,0.2862,0.2862,0.2862,0.0],["1984-01-12",0.294,0.294,0.294,0.294,8000.0],["1984-01-13",0.294,0.294,0.2901,0.294,20800.0],["1984-01-16",0.294,0.294,0.294,0.294,0.0],["1984-01-17",0.294,0.294,0.294,0.294,0.0],["1984-01-18",0.2978,0.2978,0.2978,0.2978,1600.0],["1984-01-19",0.294,0.294,0.294,0.294,4800.0],["1984-01-20",0.294,0.294,0.2862,0.294,30400.0],["1984-01-23",0.294,0.294,0.294,0.294,0.0],["1984-01-24",0.294,0.294,0.294,0.294,0.0],["1984-01-25",0.294,0.294,0.294,0.294,0.0],["1984-01-26",0.2901,0.2901,0.2901,0.2901,4800.0],["1984-01-27",0.2901,0.2901,0.2901,0.2901,0.0],["1984-01-30",0.2901,0.2901,0.2901,0.2901,0.0],["1984-01-31",0.2901,0.294,0.2862,0.2862,17600.0],["1984-02-01",0.2901,0.2901,0.2901,0.2901,1600.0],["1984-02-02",0.2901,0.2901,0.2901,0.2901,0.0],["1984-02-03",0.2862,0.2862,0.2746,0.2746,36800.0],["1984-02-06",0.2746,0.2824,0.2708,0.2708,28800.0],["1984-02-07",0.2708,0.2708,0.2708,0.2708,0.0],["1984-02-08",0.263,0.263,0.2476,0.2514,54400.0],["1984-02-09",0.2553,0.2592,0.2553,0.2592,8000.0],["1984-02-10",0.263,0.263,0.263,0.263,1600.0],["1984-02-13",0.263,0.263,0.263,0.263,0.0],["1984-02-14",0.263,0.263,0.263,0.263,0.0],["1984-02-15",0.263,0.263,0.263,0.263,0.0],["1984-02-16",0.263,0.263,0.263,0.263,8000.0],["1984-02-17",0.2669,0.2669,0.2669,0.2669,8000.0],["1984-02-21",0.263,0.263,0.263,0.263,6400.0],["1984-02-22",0.263,0.263,0.263,0.263,1600.0],["1984-02-23",0.263,0.2669,0.2592,0.2669,28800.0],["1984-02-24",0.2669,0.2669,0.263,0.263,11200.0],["1984-02-27",0.2669,0.2708,0.2669,0.2669,56000.0],["1984-02-28",0.263,0.263,0.263,0.263,3200.0],["1984-02-29",0.2708,0.2708,0.2708,0.2708,4800.0],["1984-03-01",0.2708,0.2708,0.2708,0.2708,0.0],["1984-03-02",0.2708,0.2708,0.2669,0.2708,6400.0],["1984-03-05",0.2669,0.2669,0.2669,0.2669,19200.0],["1984-03-06",0.2669,0.2669,0.263,0.263,22400.0],["1984-03-07",0.263,0.263,0.263,0.263,9600.0],["1984-03-08",0.263,0.263,0.263,0.263,0.0],["1984-03-09",0.263,0.263,0.263,0.263,0.0],["1984-03-12",0.263,0.2669,0.263,0.263,3200.0],["1984-03-13",0.263,0.263,0.263,0.263,1600.0],["1984-03-14",0.2708,0.2708,0.2708,0.2708,17600.0],["1984-03-15",0.2708,0.2708,0.2708,0.2708,3200.0],["1984-03-16",0.2746,0.2824,0.2746,0.2746,38400.0],["1984-03-19",0.2746,0.2746,0.2746,0.2746,0.0],["1984-03-20",0.2746,0.2746,0.2746,0.2746,0.0],["1984-03-21",0.2746,0.2746,0.2746,0.2746,0.0],["1984-03-22",0.2746,0.2746,0.2746,0.2746,0.0],["1984-03-23",0.2746,0.2746,0.2746,0.2746,1600.0],["1984-03-26",0.2746,0.2746,0.2746,0.2746,6400.0],["1984-03-27",0.2746,0.2746,0.2746,0.2746,1600.0],["1984-03-28",0.2746,0.2746,0.2746,0.2746,1600.0],["1984-03-29",0.2746,0.2746,0.2708,0.2746,32000.0],["1984-03-30",0.2785,0.2785,0.2785,0.2785,1600.0],["1984-04-02",0.2785,0.2785,0.2746,0.2746,145600.0],["1984-04-03",0.2746,0.2746,0.2746,0.2746,19200.0],["1984-04-04",0.2746,0.2746,0.2669,0.2669,33600.0],["1984-04-05",0.2669,0.2669,0.2669,0.2669,16000.0],["1984-04-06",0.263,0.263,0.263,0.263,8000.0],["1984-04-09",0.2592,0.2592,0.2592,0.2592,1600.0],["1984-04-10",0.2669,0.2746,0.2669,0.2746,16000.0],["1984-04-11",0.2746,0.2746,0.2746,0.2746,20800.0],["1984-04-12",0.2746,0.2746,0.2708,0.2746,46400.0],["1984-04-13",0.2746,0.2746,0.2746,0.2746,0.0],["1984-04-16",0.2708,0.2708,0.2669,0.2669,20800.0],["1984-04-17",0.2669,0.2746,0.2669,0.2746,78400.0],["1984-04-18",0.2746,0.2746,0.2746,0.2746,0.0],["1984-04-19",0.2669,0.2669,0.2669,0.2669,1600.0],["1984-04-23",0.2669,0.2669,0.263,0.263,8000.0],["1984-04-24",0.263,0.263,0.2514,0.263,44800.0],["1984-04-25",0.263,0.263,0.2592,0.2592,48000.0],["1984-04-26",0.2592,0.2592,0.2592,0.2592,0.0],["1984-04-27",0.2592,0.263,0.2592,0.2592,65600.0],["1984-04-30",0.2592,0.2592,0.2514,0.2514,12800.0],["1984-05-01",0.2553,0.2669,0.2553,0.2669,48000.0],["1984-05-02",0.2669,0.2669,0.2669,0.2669,0.0],["1984-05-03",0.2669,0.2669,0.2669,0.2669,0.0],["1984-05-04",0.2592,0.2592,0.2553,0.2553,14400.0],["1984-05-07",0.2514,0.2514,0.2476,0.2476,11200.0],["1984-05-08",0.2437,0.2437,0.2398,0.2398,28800.0],["1984-05-09",0.2398,0.2398,0.2398,0.2398,1600.0],["1984-05-10",0.2398,0.2398,0.2321,0.2359,136000.0],["1984-05-11",0.2321,0.2321,0.2321,0.2321,1600.0],["1984-05-14",0.2359,0.2398,0.2359,0.2359,4800.0],["1984-05-15",0.2359,0.2359,0.2359,0.2359,16000.0],["1984-05-16",0.2359,0.2359,0.2359,0.2359,16000.0],["1984-05-17",0.2398,0.2437,0.2398,0.2437,8000.0],["1984-05-18",0.2437,0.2553,0.2398,0.2553,27200.0],["1984-05-21",0.2553,0.2553,0.2476,0.2476,12800.0],["1984-05-22",0.2476,0.2476,0.2476,0.2476,41600.0],["1984-05-23",0.2437,0.2437,0.2437,0.2437,1600.0],["1984-05-24",0.2437,0.2437,0.2437,0.2437,0.0],["1984-05-25",0.2437,0.2437,0.2437,0.2437,0.0],["1984-05-29",0.2437,0.2437,0.2437,0.2437,0.0],["1984-05-30",0.2359,0.2359,0.2321,0.2321,20800.0],["1984-05-31",0.2321,0.2321,0.2321,0.2321,1600.0],["1984-06-01",0.2321,0.2321,0.2321,0.2321,0.0],["1984-06-04",0.2321,0.2359,0.2321,0.2321,8000.0],["1984-06-05",0.2321,0.2321,0.2321,0.2321,0.0],["1984-06-06",0.2359,0.2359,0.2359,0.2359,4800.0],["1984-06-07",0.2359,0.2359,0.2359,0.2359,0.0],["1984-06-08",0.2359,0.2398,0.2359,0.2359,6400.0],["1984-06-11",0.2359,0.2398,0.2321,0.2321,19200.0],["1984-06-12",0.2282,0.2282,0.2282,0.2282,9600.0],["1984-06-13",0.2282,0.2321,0.2282,0.2321,4800.0],["1984-06-14",0.2321,0.2321,0.2321,0.2321,0.0],["1984-06-15",0.2321,0.2321,0.2321,0.2321,0.0],["1984-06-18",0.2398,0.2398,0.2398,0.2398,8000.0],["1984-06-19",0.2398,0.2398,0.2398,0.2398,0.0],["1984-06-20",0.2398,0.2398,0.2398,0.2398,8000.0],["1984-06-21",0.2398,0.2398,0.2398,0.2398,6400.0],["1984-06-22",0.2398,0.2437,0.2321,0.2321,25600.0],["1984-06-25",0.2321,0.2359,0.2282,0.2282,43200.0],["1984-06-26",0.2282,0.2359,0.2243,0.2359,36800.0],["1984-06-27",0.2359,0.2359,0.2359,0.2359,4800.0],["1984-06-28",0.2359,0.2359,0.2359,0.2359,0.0],["1984-06-29",0.2321,0.2321,0.2321,0.2321,1600.0],["1984-07-02",0.2321,0.2321,0.2321,0.2321,0.0],["1984-07-03",0.2321,0.2321,0.2321,0.2321,48000.0],["1984-07-05",0.2321,0.2321,0.2321,0.2321,0.0],["1984-07-06",0.2321,0.2321,0.2321,0.2321,1600.0],["1984-07-09",0.2321,0.2321,0.2321,0.2321,0.0],["1984-07-10",0.2321,0.2321,0.2321,0.2321,16000.0],["1984-07-11",0.2321,0.2321,0.2282,0.2282,17600.0],["1984-07-12",0.2282,0.2282,0.2282,0.2282,0.0],["1984-07-13",0.2282,0.2282,0.2243,0.2243,17600.0],["1984-07-16",0.2243,0.2243,0.2243,0.2243,0.0],["1984-07-17",0.2243,0.2243,0.2243,0.2243,0.0],["1984-07-18",0.2243,0.2243,0.2243,0.2243,1600.0],["1984-07-19",0.2243,0.2243,0.2243,0.2243,0.0],["1984-07-20",0.2282,0.2359,0.2282,0.2359,17600.0],["1984-07-23",0.2359,0.2359,0.2359,0.2359,0.0],["1984-07-24",0.2359,0.2359,0.2359,0.2359,0.0],["1984-07-25",0.2398,0.2398,0.2398,0.2398,1600.0],["1984-07-26",0.2437,0.2437,0.2437,0.2437,1600.0],["1984-07-27",0.2476,0.2476,0.2476,0.2476,3200.0],["1984-07-30",0.2437,0.2437,0.2437,0.2437,4800.0],["1984-07-31",0.2437,0.2437,0.2437,0.2437,0.0],["1984-08-01",0.2437,0.2437,0.2437,0.2437,0.0],["1984-08-02",0.2437,0.2437,0.2437,0.2437,3200.0],["1984-08-03",0.2476,0.2514,0.2476,0.2476,6400.0],["1984-08-06",0.2476,0.2476,0.2476,0.2476,11200.0],["1984-08-07",0.2553,0.2553,0.2553,0.2553,6400.0],["1984-08-08",0.2553,0.2592,0.2553,0.2553,8000.0],["1984-08-09",0.2553,0.2553,0.2553,0.2553,16000.0],["1984-08-10",0.2553,0.2553,0.2553,0.2553,0.0],["1984-08-13",0.2553,0.2553,0.2553,0.2553,0.0],["1984-08-14",0.2553,0.2553,0.2553,0.2553,0.0],["1984-08-15",0.2553,0.2553,0.2553,0.2553,0.0],["1984-08-16",0.2514,0.2514,0.2514,0.2514,3200.0],["1984-08-17",0.2514,0.2514,0.2514,0.2514,3200.0],["1984-08-20",0.2514,0.2514,0.2514,0.2514,80000.0],["1984-08-21",0.2514,0.2553,0.2514,0.2514,86400.0],["1984-08-22",0.2514,0.2514,0.2514,0.2514,0.0],["1984-08-23",0.2553,0.2553,0.2553,0.2553,16000.0],["1984-08-24",0.2553,0.2553,0.2514,0.2514,19200.0],["1984-08-27",0.2553,0.2592,0.2553,0.2592,41600.0],["1984-08-28",0.2592,0.2592,0.2592,0.2592,0.0],["1984-08-29",0.2553,0.2553,0.2553,0.2553,1600.0],["1984-08-30",0.2592,0.2592,0.2592,0.2592,41600.0],["1984-08-31",0.2592,0.2592,0.2592,0.2592,1600.0],["1984-09-04",0.2592,0.2592,0.2592,0.2592,3200.0],["1984-09-05",0.263,0.263,0.263,0.263,14400.0],["1984-09-06",0.263,0.2669,0.2592,0.2669,33600.0],["1984-09-07",0.2669,0.2785,0.2669,0.2708,145600.0],["1984-09-10",0.2708,0.2708,0.2708,0.2708,0.0],["1984-09-11",0.2746,0.2746,0.2746,0.2746,1600.0],["1984-09-12",0.2746,0.2746,0.2708,0.2708,25600.0],["1984-09-13",0.2708,0.2708,0.2708,0.2708,0.0],["1984-09-14",0.2708,0.2746,0.2708,0.2746,25600.0],["1984-09-17",0.2708,0.2708,0.2708,0.2708,8000.0],["1984-09-18",0.2708,0.2708,0.2708,0.2708,0.0],["1984-09-19",0.2785,0.2824,0.2785,0.2785,19200.0],["1984-09-20",0.2746,0.2746,0.2746,0.2746,16000.0],["1984-09-21",0.2746,0.2746,0.2708,0.2708,32000.0],["1984-09-24",0.2708,0.2708,0.2708,0.2708,3200.0],["1984-09-25",0.2708,0.2708,0.2708,0.2708,44800.0],["1984-09-26",0.2669,0.2669,0.2669,0.2669,4800.0],["1984-09-27",0.2669,0.2669,0.2669,0.2669,3200.0],["1984-09-28",0.2669,0.2669,0.2669,0.2669,1600.0],["1984-10-01",0.2669,0.2669,0.2669,0.2669,0.0],["1984-10-02",0.2669,0.2669,0.2669,0.2669,0.0],["1984-10-03",0.2669,0.2669,0.2669,0.2669,0.0],["1984-10-04",0.2708,0.2746,0.2708,0.2746,12800.0],["1984-10-05",0.2708,0.2708,0.2708,0.2708,1600.0],["1984-10-08",0.2708,0.2708,0.2708,0.2708,1600.0],["1984-10-09",0.2708,0.2708,0.2708,0.2708,0.0],["1984-10-10",0.2708,0.2708,0.2708,0.2708,0.0],["1984-10-11",0.2708,0.2708,0.2708,0.2708,0.0],["1984-10-12",0.2708,0.2708,0.2708,0.2708,1600.0],["1984-10-15",0.2708,0.2708,0.2708,0.2708,12800.0],["1984-10-16",0.2708,0.2708,0.2708,0.2708,0.0],["1984-10-17",0.2708,0.2708,0.2708,0.2708,1600.0],["1984-10-18",0.2746,0.2746,0.2746,0.2746,40000.0],["1984-10-19",0.2746,0.2785,0.2746,0.2785,17600.0],["1984-10-22",0.294,0.294,0.294,0.294,22400.0],["1984-10-23",0.2978,0.2978,0.2978,0.2978,6400.0],["1984-10-24",0.2978,0.2978,0.2978,0.2978,0.0],["1984-10-25",0.294,0.294,0.294,0.294,33600.0],["1984-10-26",0.2901,0.2901,0.2901,0.2901,3200.0],["1984-10-29",0.2901,0.2901,0.2901,0.2901,0.0],["1984-10-30",0.2901,0.2901,0.2901,0.2901,1600.0],["1984-10-31",0.2901,0.2901,0.2824,0.2824,28800.0],["1984-11-01",0.2901,0.3017,0.2901,0.294,43200.0],["1984-11-02",0.2978,0.3172,0.2978,0.3172,86400.0],["1984-11-05",0.3249,0.3481,0.3249,0.3327,188800.0],["1984-11-06",0.3327,0.3443,0.3249,0.3365,145600.0],["1984-11-07",0.3365,0.3365,0.3288,0.3327,46400.0],["1984-11-08",0.3288,0.3288,0.321,0.321,40000.0],["1984-11-09",0.321,0.3249,0.3133,0.321,72000.0],["1984-11-12",0.3172,0.3172,0.3172,0.3172,24000.0],["1984-11-13",0.3172,0.3172,0.3094,0.3094,8000.0],["1984-11-14",0.3094,0.3094,0.3094,0.3094,11200.0],["1984-11-15",0.3094,0.3094,0.3056,0.3094,19200.0],["1984-11-16",0.3094,0.3094,0.294,0.294,36800.0],["1984-11-19",0.294,0.3017,0.294,0.294,9600.0],["1984-11-20",0.294,0.294,0.294,0.294,0.0],["1984-11-21",0.294,0.294,0.294,0.294,8000.0],["1984-11-23",0.2785,0.2785,0.2669,0.2785,112000.0],["1984-11-26",0.2824,0.2824,0.2824,0.2824,17600.0],["1984-11-27",0.2785,0.2785,0.2669,0.2785,36800.0],["1984-11-28",0.2746,0.2746,0.2746,0.2746,17600.0],["1984-11-29",0.2746,0.2746,0.2669,0.2669,25600.0],["1984-11-30",0.2708,0.2708,0.2708,0.2708,1600.0],["1984-12-03",0.2708,0.2708,0.2669,0.2669,16000.0],["1984-12-04",0.2708,0.2708,0.2708,0.2708,3200.0],["1984-12-05",0.2708,0.2708,0.2708,0.2708,0.0],["1984-12-06",0.2669,0.2669,0.2669,0.2669,8000.0],["1984-12-07",0.2669,0.2669,0.2669,0.2669,0.0],["1984-12-10",0.2669,0.2669,0.2669,0.2669,0.0],["1984-12-11",0.2592,0.2592,0.2592,0.2592,1600.0],["1984-12-12",0.2592,0.2592,0.2592,0.2592,1600.0],["1984-12-13",0.263,0.263,0.263,0.263,3200.0],["1984-12-14",0.263,0.2708,0.2553,0.2708,36800.0],["1984-12-17",0.2746,0.2785,0.2746,0.2785,32000.0],["1984-12-18",0.2785,0.2862,0.2746,0.2824,9600.0],["1984-12-19",0.2824,0.2901,0.2824,0.2824,27200.0],["1984-12-20",0.2785,0.2785,0.2785,0.2785,11200.0],["1984-12-21",0.2785,0.2785,0.2785,0.2785,22400.0],["1984-12-24",0.2785,0.2785,0.2785,0.2785,0.0],["1984-12-26",0.2785,0.2785,0.2785,0.2785,3200.0],["1984-12-27",0.2785,0.2785,0.2785,0.2785,3200.0],["1984-12-28",0.2785,0.2824,0.2785,0.2785,11200.0],["1984-12-31",0.2785,0.2862,0.2785,0.2862,17600.0],["1985-01-02",0.2901,0.2901,0.2901,0.2901,11200.0],["1985-01-03",0.2824,0.2824,0.2824,0.2824,4800.0],["1985-01-04",0.2824,0.2824,0.2824,0.2824,0.0],["1985-01-07",0.2824,0.2824,0.2824,0.2824,0.0],["1985-01-08",0.2824,0.2824,0.2824,0.2824,6400.0],["1985-01-09",0.2862,0.3094,0.2862,0.3094,59200.0],["1985-01-10",0.3094,0.3327,0.2978,0.3327,238400.0],["1985-01-11",0.3327,0.3327,0.321,0.3249,84800.0],["1985-01-14",0.3288,0.3404,0.3288,0.3365,110400.0],["1985-01-15",0.3365,0.3404,0.3249,0.3288,100800.0],["1985-01-16",0.3327,0.3443,0.3327,0.3443,72000.0],["1985-01-17",0.3404,0.3404,0.3327,0.3327,76800.0],["1985-01-18",0.3326,0.3636,0.3326,0.352,200000.0],["1985-01-21",0.352,0.352,0.3365,0.3404,52800.0],["1985-01-22",0.3404,0.352,0.3365,0.352,52800.0],["1985-01-23",0.3481,0.3481,0.3443,0.3481,139200.0],["1985-01-24",0.3481,0.3481,0.3288,0.3481,102400.0],["1985-01-25",0.3481,0.3791,0.3404,0.3713,286400.0],["1985-01-28",0.3713,0.3791,0.3713,0.3713,62400.0],["1985-01-29",0.3713,0.3713,0.3559,0.3713,65600.0],["1985-01-30",0.3713,0.3907,0.3713,0.3829,128000.0],["1985-01-31",0.3791,0.3791,0.3713,0.3752,25600.0],["1985-02-01",0.3752,0.3752,0.3675,0.3713,28800.0],["1985-02-04",0.3713,0.3829,0.3636,0.3829,28800.0],["1985-02-05",0.3713,0.3713,0.3675,0.3675,27200.0],["1985-02-06",0.3752,0.3945,0.3752,0.3868,246400.0],["1985-02-07",0.3907,0.3945,0.3907,0.3945,52800.0],["1985-02-08",0.3984,0.4061,0.3984,0.4023,177600.0],["1985-02-11",0.3945,0.3945,0.3791,0.3791,49600.0],["1985-02-12",0.3713,0.3713,0.3713,0.3713,16000.0],["1985-02-13",0.3752,0.3829,0.3752,0.3791,48000.0],["1985-02-14",0.3791,0.3829,0.3752,0.3752,14400.0],["1985-02-15",0.3752,0.3752,0.3752,0.3752,16000.0],["1985-02-19",0.3713,0.3713,0.3675,0.3675,11200.0],["1985-02-20",0.3675,0.3713,0.3675,0.3675,9600.0],["1985-02-21",0.3675,0.3675,0.3636,0.3636,4800.0],["1985-02-22",0.3597,0.3597,0.3559,0.3559,8000.0],["1985-02-25",0.3481,0.3481,0.3443,0.3443,8000.0],["1985-02-26",0.3443,0.352,0.3404,0.3443,20800.0],["1985-02-27",0.3404,0.3404,0.3365,0.3404,56000.0],["1985-02-28",0.3404,0.3404,0.3327,0.3365,25600.0],["1985-03-01",0.3365,0.3365,0.3327,0.3327,6400.0],["1985-03-04",0.3327,0.3365,0.3288,0.3288,11200.0],["1985-03-05",0.3327,0.3365,0.3327,0.3327,25600.0],["1985-03-06",0.3327,0.3327,0.3327,0.3327,0.0],["1985-03-07",0.3327,0.3327,0.3327,0.3327,3200.0],["1985-03-08",0.3327,0.3327,0.3327,0.3327,0.0],["1985-03-11",0.3288,0.3288,0.3249,0.3288,30400.0],["1985-03-12",0.3288,0.3327,0.3249,0.3249,12800.0],["1985-03-13",0.3249,0.3249,0.321,0.321,17600.0],["1985-03-14",0.3249,0.3327,0.3249,0.3327,20800.0],["1985-03-15",0.3365,0.3404,0.3365,0.3404,11200.0],["1985-03-18",0.3404,0.3481,0.3404,0.3481,12800.0],["1985-03-19",0.352,0.352,0.352,0.352,1600.0],["1985-03-20",0.352,0.3559,0.3443,0.3481,19200.0],["1985-03-21",0.3481,0.3481,0.3481,0.3481,0.0],["1985-03-22",0.3404,0.3404,0.3365,0.3365,14400.0],["1985-03-25",0.3365,0.3365,0.3365,0.3365,0.0],["1985-03-26",0.3327,0.3327,0.3327,0.3327,8000.0],["1985-03-27",0.3327,0.3327,0.3327,0.3327,0.0],["1985-03-28",0.3327,0.3327,0.3327,0.3327,4800.0],["1985-03-29",0.3365,0.3404,0.3365,0.3365,11200.0],["1985-04-01",0.3327,0.3327,0.3327,0.3327,1600.0],["1985-04-02",0.3327,0.3327,0.3288,0.3288,12800.0],["1985-04-03",0.3172,0.3172,0.3172,0.3172,35200.0],["1985-04-04",0.3172,0.3172,0.3172,0.3172,0.0],["1985-04-08",0.3172,0.3172,0.3133,0.3133,11200.0],["1985-04-09",0.3133,0.3133,0.3133,0.3133,0.0],["1985-04-10",0.3133,0.3133,0.3094,0.3133,9600.0],["1985-04-11",0.3133,0.3133,0.3094,0.3094,9600.0],["1985-04-12",0.3056,0.3056,0.3056,0.3056,3200.0],["1985-04-15",0.3094,0.321,0.3094,0.3172,129600.0],["1985-04-16",0.3172,0.3249,0.3172,0.3172,51200.0],["1985-04-17",0.3172,0.3249,0.3172,0.3172,33600.0],["1985-04-18",0.3133,0.3133,0.3094,0.3094,14400.0],["1985-04-19",0.3094,0.3094,0.294,0.294,137600.0],["1985-04-22",0.294,0.3017,0.2901,0.2978,59200.0],["1985-04-23",0.2978,0.3017,0.294,0.294,51200.0],["1985-04-24",0.294,0.2978,0.294,0.294,6400.0],["1985-04-25",0.294,0.3056,0.294,0.3056,78400.0],["1985-04-26",0.3056,0.3056,0.2978,0.2978,38400.0],["1985-04-29",0.294,0.294,0.2901,0.2901,22400.0],["1985-04-30",0.294,0.294,0.294,0.294,4800.0],["1985-05-01",0.2901,0.2901,0.2862,0.2862,36800.0],["1985-05-02",0.2862,0.2901,0.2785,0.2824,60800.0],["1985-05-03",0.2824,0.294,0.2785,0.2901,68800.0],["1985-05-06",0.2901,0.294,0.2862,0.294,6400.0],["1985-05-07",0.2978,0.3017,0.2978,0.3017,19200.0],["1985-05-08",0.3017,0.3017,0.2978,0.2978,16000.0],["1985-05-09",0.2901,0.2901,0.2901,0.2901,4800.0],["1985-05-10",0.2978,0.3056,0.2978,0.3056,32000.0],["1985-05-13",0.3094,0.3094,0.3094,0.3094,35200.0],["1985-05-14",0.3172,0.321,0.3172,0.321,48000.0],["1985-05-15",0.321,0.3249,0.3172,0.321,65600.0],["1985-05-16",0.321,0.321,0.3133,0.3172,44800.0],["1985-05-17",0.3133,0.3133,0.3133,0.3133,1600.0],["1985-05-20",0.321,0.321,0.321,0.321,1600.0],["1985-05-21",0.3249,0.3288,0.3249,0.3288,12800.0],["1985-05-22",0.3288,0.3288,0.3172,0.3172,96000.0],["1985-05-23",0.3172,0.3172,0.3056,0.3133,113600.0],["1985-05-24",0.3133,0.3133,0.3133,0.3133,0.0],["1985-05-28",0.3133,0.3133,0.3094,0.3133,25600.0],["1985-05-29",0.3133,0.3133,0.3094,0.3133,9600.0],["1985-05-30",0.3094,0.3094,0.2978,0.3094,126400.0],["1985-05-31",0.3094,0.3094,0.3094,0.3094,40000.0],["1985-06-03",0.3094,0.3172,0.3056,0.3172,22400.0],["1985-06-04",0.3172,0.321,0.3094,0.3094,32000.0],["1985-06-05",0.3094,0.3172,0.3094,0.3172,96000.0],["1985-06-06",0.3172,0.3172,0.3094,0.3172,49600.0],["1985-06-07",0.3133,0.3133,0.3094,0.3094,14400.0],["1985-06-10",0.3094,0.3094,0.3056,0.3056,19200.0],["1985-06-11",0.3056,0.3056,0.3056,0.3056,8000.0],["1985-06-12",0.3056,0.3133,0.3056,0.3094,91200.0],["1985-06-13",0.3094,0.3094,0.3094,0.3094,81600.0],["1985-06-14",0.3094,0.3133,0.3056,0.3056,9600.0],["1985-06-17",0.3056,0.3094,0.3017,0.3017,75200.0],["1985-06-18",0.3017,0.3094,0.3017,0.3094,160000.0],["1985-06-19",0.3094,0.3133,0.3094,0.3094,16000.0],["1985-06-20",0.3094,0.3094,0.3094,0.3094,14400.0],["1985-06-21",0.3094,0.3094,0.3094,0.3094,24000.0],["1985-06-24",0.3094,0.3288,0.3056,0.321,203200.0],["1985-06-25",0.3288,0.3365,0.3288,0.3327,43200.0],["1985-06-26",0.3249,0.3249,0.3249,0.3249,24000.0],["1985-06-27",0.3288,0.3365,0.3288,0.3327,25600.0],["1985-06-28",0.3327,0.3327,0.3327,0.3327,3200.0],["1985-07-01",0.3327,0.3365,0.3288,0.3288,16000.0],["1985-07-02",0.3327,0.3404,0.3327,0.3404,41600.0],["1985-07-03",0.3404,0.3404,0.3327,0.3404,64000.0],["1985-07-05",0.3404,0.3404,0.3404,0.3404,16000.0],["1985-07-08",0.3327,0.3327,0.3327,0.3327,9600.0],["1985-07-09",0.3327,0.3327,0.3327,0.3327,46400.0],["1985-07-10",0.3404,0.3404,0.3404,0.3404,59200.0],["1985-07-11",0.3404,0.3597,0.3365,0.352,108800.0],["1985-07-12",0.352,0.3597,0.3443,0.3443,32000.0],["1985-07-15",0.3443,0.3559,0.3404,0.3481,65600.0],["1985-07-16",0.3481,0.3481,0.3404,0.3443,230400.0],["1985-07-17",0.3443,0.3481,0.3404,0.3404,20800.0],["1985-07-18",0.3365,0.3365,0.3327,0.3327,92800.0],["1985-07-19",0.3288,0.3288,0.3288,0.3288,3200.0],["1985-07-22",0.3327,0.3327,0.3327,0.3327,24000.0],["1985-07-23",0.3327,0.3327,0.3327,0.3327,11200.0],["1985-07-24",0.3327,0.3327,0.3327,0.3327,16000.0],["1985-07-25",0.3327,0.3404,0.3327,0.3404,92800.0],["1985-07-26",0.3404,0.3404,0.3288,0.3365,64000.0],["1985-07-29",0.3327,0.3327,0.3288,0.3288,36800.0],["1985-07-30",0.3327,0.3404,0.3327,0.3327,51200.0],["1985-07-31",0.3365,0.3443,0.3365,0.3404,113600.0],["1985-08-01",0.3327,0.3327,0.3327,0.3327,32000.0],["1985-08-02",0.3327,0.3404,0.3327,0.3327,36800.0],["1985-08-05",0.3327,0.3327,0.3288,0.3327,40000.0],["1985-08-06",0.3365,0.3404,0.3365,0.3365,120000.0],["1985-08-07",0.3365,0.3365,0.3365,0.3365,3200.0],["1985-08-08",0.3365,0.3443,0.3327,0.3404,76800.0],["1985-08-09",0.3404,0.3404,0.3365,0.3365,6400.0],["1985-08-12",0.3327,0.3327,0.3327,0.3327,16000.0],["1985-08-13",0.3327,0.3327,0.3327,0.3327,8000.0],["1985-08-14",0.3327,0.3327,0.3327,0.3327,16000.0],["1985-08-15",0.3327,0.3365,0.3288,0.3365,171200.0],["1985-08-16",0.3404,0.3443,0.3404,0.3443,36800.0],["1985-08-19",0.3404,0.3404,0.3365,0.3365,8000.0],["1985-08-20",0.3365,0.3365,0.3365,0.3365,0.0],["1985-08-21",0.3327,0.3327,0.3288,0.3288,27200.0],["1985-08-22",0.3288,0.3327,0.3288,0.3288,17600.0],["1985-08-23",0.3327,0.3327,0.3327,0.3327,14400.0],["1985-08-26",0.3327,0.3327,0.3327,0.3327,0.0],["1985-08-27",0.3365,0.3365,0.3365,0.3365,11200.0],["1985-08-28",0.3404,0.3404,0.3404,0.3404,8000.0],["1985-08-29",0.3404,0.3481,0.3404,0.3443,8000.0],["1985-08-30",0.3481,0.3559,0.3481,0.3559,17600.0],["1985-09-03",0.3559,0.3597,0.352,0.352,60800.0],["1985-09-04",0.352,0.3559,0.3443,0.3443,54400.0],["1985-09-05",0.3443,0.3443,0.3443,0.3443,0.0],["1985-09-06",0.3404,0.3404,0.3404,0.3404,16000.0],["1985-09-09",0.3404,0.3443,0.3404,0.3443,4800.0],["1985-09-10",0.3404,0.3404,0.3365,0.3365,33600.0],["1985-09-11",0.3327,0.3327,0.3288,0.3327,14400.0],["1985-09-12",0.3365,0.3404,0.3365,0.3365,65600.0],["1985-09-13",0.3365,0.3443,0.3365,0.3365,193600.0],["1985-09-16",0.3365,0.3404,0.3327,0.3404,158400.0],["1985-09-17",0.3404,0.3404,0.3327,0.3327,52800.0],["1985-09-18",0.3481,0.3559,0.3481,0.3481,145600.0],["1985-09-19",0.3481,0.3481,0.3443,0.3481,17600.0],["1985-09-20",0.3481,0.352,0.3404,0.3443,56000.0],["1985-09-23",0.3443,0.3481,0.3327,0.3365,43200.0],["1985-09-24",0.3327,0.3327,0.3327,0.3327,22400.0],["1985-09-25",0.3288,0.3288,0.3288,0.3288,8000.0],["1985-09-26",0.3288,0.3288,0.3288,0.3288,4800.0],["1985-09-30",0.3288,0.3288,0.3249,0.3249,25600.0],["1985-10-01",0.3288,0.3288,0.3288,0.3288,1600.0],["1985-10-02",0.3288,0.3288,0.3288,0.3288,0.0],["1985-10-03",0.3288,0.3288,0.3249,0.3249,52800.0],["1985-10-04",0.3288,0.3288,0.3288,0.3288,112000.0],["1985-10-07",0.3288,0.3327,0.321,0.321,17600.0],["1985-10-08",0.321,0.321,0.321,0.321,0.0],["1985-10-09",0.321,0.321,0.3172,0.321,8000.0],["1985-10-10",0.321,0.3249,0.321,0.321,9600.0],["1985-10-11",0.3172,0.3172,0.3172,0.3172,3200.0],["1985-10-14",0.3172,0.3172,0.3172,0.3172,0.0],["1985-10-15",0.3172,0.3172,0.3172,0.3172,0.0],["1985-10-16",0.3172,0.3249,0.3172,0.3249,24000.0],["1985-10-17",0.3249,0.3249,0.3249,0.3249,8000.0],["1985-10-18",0.3249,0.3365,0.3094,0.3094,126400.0],["1985-10-21",0.3172,0.3172,0.3172,0.3172,8000.0],["1985-10-22",0.3172,0.3172,0.3133,0.3133,22400.0],["1985-10-23",0.321,0.3288,0.321,0.3288,132800.0],["1985-10-24",0.321,0.321,0.321,0.321,19200.0],["1985-10-25",0.3249,0.3288,0.3249,0.3249,11200.0],["1985-10-28",0.3249,0.3249,0.3249,0.3249,0.0],["1985-10-29",0.3249,0.3249,0.3249,0.3249,40000.0],["1985-10-30",0.3249,0.3249,0.3249,0.3249,3200.0],["1985-10-31",0.3249,0.3249,0.3249,0.3249,12800.0],["1985-11-01",0.3288,0.3327,0.3288,0.3288,108800.0],["1985-11-04",0.3249,0.3249,0.321,0.321,6400.0],["1985-11-05",0.321,0.321,0.321,0.321,273600.0],["1985-11-06",0.321,0.321,0.321,0.321,16000.0],["1985-11-07",0.321,0.321,0.321,0.321,0.0],["1985-11-08",0.321,0.3249,0.321,0.321,8000.0],["1985-11-11",0.321,0.321,0.321,0.321,0.0],["1985-11-12",0.3249,0.3249,0.3249,0.3249,17600.0],["1985-11-13",0.3249,0.3249,0.3249,0.3249,0.0],["1985-11-14",0.321,0.321,0.3172,0.321,32000.0],["1985-11-15",0.3172,0.3172,0.3133,0.3133,11200.0],["1985-11-18",0.3133,0.3133,0.3133,0.3133,32000.0],["1985-11-19",0.3133,0.321,0.3133,0.3133,9600.0],["1985-11-20",0.3133,0.3133,0.3133,0.3133,8000.0],["1985-11-21",0.3133,0.3133,0.3133,0.3133,0.0],["1985-11-22",0.3133,0.3133,0.3133,0.3133,0.0],["1985-11-25",0.3094,0.3094,0.3094,0.3094,9600.0],["1985-11-26",0.3094,0.3094,0.3094,0.3094,16000.0],["1985-11-27",0.3133,0.321,0.3133,0.3133,20800.0],["1985-11-29",0.3133,0.3133,0.3133,0.3133,3200.0],["1985-12-02",0.3094,0.3094,0.3094,0.3094,9600.0],["1985-12-03",0.3094,0.3094,0.3094,0.3094,0.0],["1985-12-04",0.3133,0.3172,0.3133,0.3172,11200.0],["1985-12-05",0.3172,0.3172,0.3133,0.3172,17600.0],["1985-12-06",0.3133,0.3133,0.3133,0.3133,17600.0],["1985-12-09",0.3133,0.3172,0.3133,0.3133,22400.0],["1985-12-10",0.3133,0.3172,0.3133,0.3133,9600.0],["1985-12-11",0.3133,0.3133,0.3133,0.3133,0.0],["1985-12-12",0.3172,0.3172,0.3172,0.3172,19200.0],["1985-12-13",0.321,0.3327,0.321,0.3327,123200.0],["1985-12-16",0.3327,0.3327,0.3327,0.3327,0.0],["1985-12-17",0.3249,0.3249,0.3172,0.3249,20800.0],["1985-12-18",0.3249,0.3249,0.321,0.321,65600.0],["1985-12-19",0.321,0.3249,0.3172,0.321,126400.0],["1985-12-20",0.3249,0.3249,0.3249,0.3249,3200.0],["1985-12-23",0.3249,0.3327,0.3172,0.3327,174400.0],["1985-12-24",0.3327,0.3481,0.3327,0.3481,134400.0],["1985-12-26",0.3481,0.3481,0.3404,0.3404,68800.0],["1985-12-27",0.3481,0.3559,0.3481,0.3559,32000.0],["1985-12-30",0.3597,0.3675,0.3597,0.3675,81600.0],["1985-12-31",0.3675,0.3752,0.3675,0.3752,70400.0],["1986-01-02",0.3752,0.3945,0.3713,0.3945,240000.0],["1986-01-03",0.3945,0.3984,0.3868,0.3984,73600.0],["1986-01-06",0.3984,0.4023,0.3829,0.4023,150400.0],["1986-01-07",0.4023,0.4139,0.3907,0.4139,168000.0],["1986-01-08",0.4177,0.4332,0.4177,0.4177,337600.0],["1986-01-09",0.4139,0.4139,0.4023,0.41,120000.0],["1986-01-10",0.41,0.4139,0.4061,0.4139,35200.0],["1986-01-13",0.4139,0.4177,0.4061,0.4177,48000.0],["1986-01-14",0.4177,0.4216,0.41,0.4177,100800.0],["1986-01-15",0.4177,0.4255,0.4177,0.4177,62400.0],["1986-01-16",0.4177,0.4294,0.4139,0.4139,86400.0],["1986-01-17",0.4139,0.4139,0.4023,0.4139,102400.0],["1986-01-20",0.4139,0.4216,0.4139,0.4177,16000.0],["1986-01-21",0.4177,0.4294,0.4177,0.4294,14400.0],["1986-01-22",0.4294,0.4332,0.4294,0.4332,60800.0],["1986-01-23",0.441,0.4564,0.441,0.4564,88000.0],["1986-01-24",0.4564,0.4564,0.4448,0.4526,41600.0],["1986-01-27",0.4564,0.4642,0.4564,0.4642,38400.0],["1986-01-28",0.468,0.4758,0.468,0.4719,72000.0],["1986-01-29",0.468,0.468,0.4603,0.4642,48000.0],["1986-01-30",0.4642,0.4719,0.4642,0.4642,38400.0],["1986-01-31",0.4642,0.468,0.4603,0.468,43200.0],["1986-02-03",0.468,0.4719,0.4448,0.4526,126400.0],["1986-02-04",0.4564,0.4603,0.4564,0.4603,27200.0],["1986-02-05",0.4603,0.4603,0.4526,0.4564,27200.0],["1986-02-06",0.4564,0.4564,0.4526,0.4564,6400.0],["1986-02-07",0.4487,0.4487,0.4371,0.441,28800.0],["1986-02-10",0.441,0.4448,0.4371,0.4448,25600.0],["1986-02-11",0.4487,0.4603,0.4487,0.4564,51200.0],["1986-02-12",0.4564,0.4564,0.4448,0.4448,59200.0],["1986-02-13",0.4448,0.4526,0.4448,0.4526,11200.0],["1986-02-14",0.4526,0.4564,0.4487,0.4526,27200.0],["1986-02-18",0.4564,0.4564,0.4564,0.4564,4800.0],["1986-02-19",0.4564,0.4564,0.4448,0.4526,28800.0],["1986-02-20",0.4526,0.4603,0.4526,0.4603,27200.0],["1986-02-21",0.4603,0.468,0.4603,0.468,96000.0],["1986-02-24",0.468,0.468,0.4603,0.4642,28800.0],["1986-02-25",0.4642,0.468,0.4603,0.468,22400.0],["1986-02-26",0.468,0.4758,0.468,0.4758,32000.0],["1986-02-27",0.4758,0.4796,0.4719,0.4719,59200.0],["1986-02-28",0.4796,0.5106,0.4796,0.5106,80000.0],["1986-03-03",0.5106,0.5377,0.5106,0.5183,297600.0],["1986-03-04",0.5183,0.5183,0.5067,0.5106,16000.0],["1986-03-05",0.5028,0.5028,0.4796,0.4796,43200.0],["1986-03-06",0.4835,0.4874,0.4835,0.4835,17600.0],["1986-03-07",0.4835,0.4835,0.4835,0.4835,0.0],["1986-03-10",0.4835,0.4835,0.4835,0.4835,0.0],["1986-03-11",0.4835,0.4874,0.4835,0.4835,19200.0],["1986-03-12",0.4874,0.4912,0.4874,0.4912,9600.0],["1986-03-13",0.4912,0.499,0.4912,0.4912,24000.0],["1986-03-14",0.4912,0.4951,0.4912,0.4951,6400.0],["1986-03-17",0.4912,0.4912,0.4874,0.4874,6400.0],["1986-03-18",0.4835,0.4835,0.4835,0.4835,11200.0],["1986-03-19",0.4835,0.4835,0.4835,0.4835,6400.0],["1986-03-20",0.4874,0.4912,0.4874,0.4874,4800.0],["1986-03-21",0.4874,0.4912,0.4835,0.4835,14400.0],["1986-03-24",0.4835,0.4951,0.4835,0.4951,14400.0],["1986-03-25",0.4912,0.4912,0.4835,0.4835,32000.0],["1986-03-26",0.4835,0.4912,0.4835,0.4912,27200.0],["1986-03-27",0.4874,0.4874,0.4835,0.4874,6400.0],["1986-03-31",0.4835,0.4835,0.4758,0.4758,25600.0],["1986-04-01",0.4719,0.4719,0.4564,0.4564,27200.0],["1986-04-02",0.4526,0.4526,0.4371,0.4448,27200.0],["1986-04-03",0.4448,0.4487,0.4448,0.4487,9600.0],["1986-04-04",0.4487,0.4487,0.4487,0.4487,3200.0],["1986-04-07",0.4487,0.4487,0.4487,0.4487,0.0],["1986-04-08",0.4448,0.4448,0.4448,0.4448,3200.0],["1986-04-09",0.4448,0.4448,0.4448,0.4448,0.0],["1986-04-10",0.4526,0.4603,0.4526,0.4603,24000.0],["1986-04-11",0.4642,0.4642,0.4642,0.4642,9600.0],["1986-04-14",0.4642,0.468,0.4603,0.4642,22400.0],["1986-04-15",0.4642,0.4642,0.4603,0.4603,16000.0],["1986-04-16",0.4642,0.4719,0.4642,0.468,43200.0],["1986-04-17",0.4642,0.4642,0.4603,0.4603,6400.0],["1986-04-18",0.4642,0.4642,0.4642,0.4642,8000.0],["1986-04-21",0.4603,0.4603,0.4564,0.4564,14400.0],["1986-04-22",0.4564,0.4642,0.4564,0.4642,3200.0],["1986-04-23",0.4642,0.468,0.4564,0.468,19200.0],["1986-04-24",0.4603,0.4603,0.4564,0.4603,41600.0],["1986-04-25",0.4642,0.4642,0.4642,0.4642,17600.0],["1986-04-28",0.4642,0.4642,0.4642,0.4642,4800.0],["1986-04-29",0.4642,0.4642,0.4603,0.4603,38400.0],["1986-04-30",0.4603,0.4603,0.4564,0.4603,27200.0],["1986-05-01",0.4564,0.4564,0.4487,0.4487,16000.0],["1986-05-02",0.4526,0.4526,0.4526,0.4526,12800.0],["1986-05-05",0.4564,0.4603,0.4564,0.4603,28800.0],["1986-05-06",0.4564,0.4564,0.4526,0.4526,22400.0],["1986-05-07",0.4526,0.4564,0.4526,0.4526,16000.0],["1986-05-08",0.4564,0.4642,0.4564,0.4642,32000.0],["1986-05-09",0.4642,0.468,0.4642,0.4642,24000.0],["1986-05-12",0.4719,0.4758,0.4719,0.4758,17600.0],["1986-05-13",0.4719,0.4719,0.4719,0.4719,9600.0],["1986-05-14",0.4719,0.4719,0.4719,0.4719,3200.0],["1986-05-15",0.4719,0.4719,0.4719,0.4719,1600.0],["1986-05-16",0.4719,0.4719,0.4719,0.4719,3200.0],["1986-05-19",0.4719,0.4796,0.4719,0.4796,20800.0],["1986-05-20",0.4796,0.4835,0.4719,0.4719,67200.0],["1986-05-21",0.4719,0.4874,0.4719,0.4874,41600.0],["1986-05-22",0.4951,0.5183,0.4951,0.5028,81600.0],["1986-05-23",0.5028,0.5067,0.5028,0.5067,14400.0],["1986-05-27",0.5067,0.5106,0.5028,0.5067,20800.0],["1986-05-28",0.5067,0.5067,0.4951,0.4951,52800.0],["1986-05-29",0.4951,0.4951,0.4912,0.4951,121600.0],["1986-05-30",0.5028,0.5493,0.5028,0.5493,104000.0],["1986-06-02",0.5493,0.5647,0.5493,0.5493,96000.0],["1986-06-03",0.5493,0.557,0.5454,0.5493,24000.0],["1986-06-04",0.5454,0.5454,0.5415,0.5415,11200.0],["1986-06-05",0.5415,0.5493,0.5377,0.5415,75200.0],["1986-06-06",0.5415,0.5454,0.5377,0.5454,12800.0],["1986-06-09",0.5454,0.5454,0.5299,0.5377,57600.0],["1986-06-10",0.5454,0.5454,0.5454,0.5454,22400.0],["1986-06-11",0.5415,0.5415,0.5338,0.5415,32000.0],["1986-06-12",0.5377,0.5377,0.5377,0.5377,6400.0],["1986-06-13",0.5377,0.5377,0.5377,0.5377,0.0],["1986-06-16",0.5377,0.5454,0.5377,0.5415,14400.0],["1986-06-17",0.5493,0.5493,0.5493,0.5493,16000.0],["1986-06-18",0.5454,0.5454,0.5454,0.5454,4800.0],["1986-06-19",0.5531,0.5531,0.5531,0.5531,20800.0],["1986-06-20",0.557,0.6073,0.557,0.6073,243200.0],["1986-06-23",0.5995,0.5995,0.5841,0.5879,59200.0],["1986-06-24",0.5879,0.5879,0.557,0.557,97600.0],["1986-06-25",0.5531,0.5531,0.5531,0.5531,3200.0],["1986-06-26",0.5531,0.557,0.5493,0.557,14400.0],["1986-06-27",0.5647,0.5725,0.5647,0.5725,24000.0],["1986-06-30",0.5725,0.5763,0.5725,0.5725,3200.0],["1986-07-01",0.5725,0.5763,0.5725,0.5725,36800.0],["1986-07-02",0.5763,0.5802,0.5763,0.5802,44800.0],["1986-07-03",0.5763,0.5763,0.5725,0.5763,20800.0],["1986-07-07",0.5725,0.5725,0.5531,0.5531,147200.0],["1986-07-08",0.5493,0.5493,0.5183,0.5183,220800.0],["1986-07-09",0.5261,0.5261,0.5261,0.5261,27200.0],["1986-07-10",0.5261,0.5338,0.5261,0.5338,30400.0],["1986-07-11",0.5261,0.5261,0.5261,0.5261,16000.0],["1986-07-14",0.5261,0.5299,0.5261,0.5261,56000.0],["1986-07-15",0.5261,0.5261,0.5261,0.5261,8000.0],["1986-07-16",0.5261,0.5299,0.5261,0.5299,36800.0],["1986-07-17",0.5261,0.5261,0.5261,0.5261,12800.0],["1986-07-18",0.5222,0.5222,0.5222,0.5222,17600.0],["1986-07-21",0.5261,0.5261,0.5261,0.5261,3200.0],["1986-07-22",0.5261,0.5338,0.5261,0.5261,16000.0],["1986-07-23",0.5299,0.5377,0.5299,0.5338,83200.0],["1986-07-24",0.5338,0.5377,0.5338,0.5377,22400.0],["1986-07-25",0.5454,0.5454,0.5454,0.5454,12800.0],["1986-07-28",0.5415,0.5415,0.5377,0.5377,22400.0],["1986-07-29",0.5377,0.5377,0.5338,0.5338,73600.0],["1986-07-30",0.5338,0.5338,0.5338,0.5338,0.0],["1986-07-31",0.5415,0.5415,0.5415,0.5415,17600.0],["1986-08-01",0.5415,0.5493,0.5415,0.5415,33600.0],["1986-08-04",0.5415,0.5415,0.5415,0.5415,16000.0],["1986-08-05",0.5454,0.5454,0.5454,0.5454,20800.0],["1986-08-06",0.5454,0.557,0.5454,0.5531,33600.0],["1986-08-07",0.5531,0.5531,0.5454,0.5531,14400.0],["1986-08-08",0.5531,0.5531,0.5531,0.5531,0.0],["1986-08-11",0.5531,0.557,0.5454,0.5454,19200.0],["1986-08-12",0.5454,0.5531,0.5454,0.5493,14400.0],["1986-08-13",0.5454,0.5454,0.5454,0.5454,1600.0],["1986-08-14",0.5454,0.5454,0.5454,0.5454,0.0],["1986-08-15",0.5454,0.5531,0.5454,0.5454,17600.0],["1986-08-18",0.5454,0.5454,0.5454,0.5454,0.0],["1986-08-19",0.5454,0.5493,0.5415,0.5454,57600.0],["1986-08-20",0.5531,0.5531,0.5531,0.5531,11200.0],["1986-08-21",0.5531,0.5531,0.5454,0.5454,99200.0],["1986-08-22",0.5454,0.5454,0.5454,0.5454,17600.0],["1986-08-25",0.5415,0.5415,0.5415,0.5415,8000.0],["1986-08-26",0.5415,0.5454,0.5415,0.5454,36800.0],["1986-08-27",0.5454,0.5454,0.5454,0.5454,9600.0],["1986-08-28",0.5454,0.5493,0.5377,0.5454,144000.0],["1986-08-29",0.5415,0.5415,0.5415,0.5415,9600.0],["1986-09-02",0.5415,0.5454,0.5415,0.5415,9600.0],["1986-09-03",0.5415,0.5454,0.5377,0.5377,24000.0],["1986-09-04",0.5377,0.5377,0.5338,0.5338,385600.0],["1986-09-05",0.5338,0.5338,0.5338,0.5338,3200.0],["1986-09-08",0.5299,0.5299,0.5261,0.5299,40000.0],["1986-09-09",0.5299,0.5299,0.5222,0.5222,19200.0],["1986-09-10",0.5222,0.5222,0.5222,0.5222,1600.0],["1986-09-11",0.5222,0.5222,0.5144,0.5144,35200.0],["1986-09-12",0.5106,0.5106,0.4835,0.4912,52800.0],["1986-09-15",0.4874,0.4874,0.4874,0.4874,1600.0],["1986-09-16",0.4874,0.4951,0.4758,0.4758,56000.0],["1986-09-17",0.4719,0.4719,0.468,0.468,24000.0],["1986-09-18",0.468,0.468,0.468,0.468,0.0],["1986-09-19",0.468,0.468,0.468,0.468,0.0],["1986-09-22",0.4758,0.4758,0.4758,0.4758,3200.0],["1986-09-23",0.4719,0.4719,0.4719,0.4719,3200.0],["1986-09-24",0.4758,0.4758,0.4758,0.4758,3200.0],["1986-09-25",0.468,0.468,0.468,0.468,6400.0],["1986-09-26",0.4758,0.4758,0.4758,0.4758,1600.0],["1986-09-29",0.4758,0.4758,0.468,0.4758,25600.0],["1986-09-30",0.4758,0.4758,0.4758,0.4758,3200.0],["1986-10-01",0.4719,0.4719,0.4642,0.468,25600.0],["1986-10-02",0.4719,0.4758,0.4719,0.4719,12800.0],["1986-10-03",0.4796,0.4796,0.4796,0.4796,3200.0],["1986-10-06",0.4835,0.4835,0.4835,0.4835,1600.0],["1986-10-07",0.4758,0.4758,0.468,0.4758,40000.0],["1986-10-08",0.4642,0.4642,0.4642,0.4642,3200.0],["1986-10-09",0.4642,0.4719,0.4642,0.4642,12800.0],["1986-10-10",0.4642,0.4642,0.4603,0.4603,51200.0],["1986-10-13",0.4564,0.4564,0.4564,0.4564,4800.0],["1986-10-14",0.4564,0.4564,0.4564,0.4564,0.0],["1986-10-15",0.4564,0.468,0.4526,0.468,24000.0],["1986-10-16",0.4719,0.4758,0.4719,0.4758,4800.0],["1986-10-17",0.4758,0.4758,0.4719,0.4719,17600.0],["1986-10-20",0.4642,0.4642,0.4642,0.4642,8000.0],["1986-10-21",0.4642,0.4642,0.4642,0.4642,4800.0],["1986-10-22",0.4642,0.4642,0.4642,0.4642,1600.0],["1986-10-23",0.468,0.4758,0.468,0.4758,4800.0],["1986-10-24",0.468,0.468,0.468,0.468,1600.0],["1986-10-27",0.468,0.468,0.468,0.468,6400.0],["1986-10-28",0.4642,0.4642,0.4642,0.4642,22400.0],["1986-10-29",0.4642,0.468,0.4642,0.4642,12800.0],["1986-10-30",0.4642,0.4642,0.4642,0.4642,24000.0],["1986-10-31",0.4642,0.4642,0.4642,0.4642,14400.0],["1986-11-03",0.4603,0.4603,0.4564,0.4564,4800.0],["1986-11-04",0.4564,0.4603,0.4526,0.4603,24000.0],["1986-11-05",0.4564,0.4564,0.4564,0.4564,17600.0],["1986-11-06",0.4564,0.4564,0.4564,0.4564,0.0],["1986-11-07",0.4564,0.4564,0.4564,0.4564,1600.0],["1986-11-10",0.4564,0.4564,0.4564,0.4564,0.0],["1986-11-11",0.4564,0.4564,0.4526,0.4564,9600.0],["1986-11-12",0.4603,0.4603,0.4603,0.4603,25600.0],["1986-11-13",0.4603,0.4603,0.4564,0.4603,104000.0],["1986-11-14",0.4526,0.4526,0.4487,0.4487,70400.0],["1986-11-17",0.4526,0.4526,0.4526,0.4526,1600.0],["1986-11-18",0.4487,0.4487,0.4487,0.4487,8000.0],["1986-11-19",0.4487,0.4526,0.4487,0.4526,38400.0],["1986-11-20",0.4526,0.4526,0.4487,0.4526,14400.0],["1986-11-21",0.4526,0.4603,0.4487,0.4526,28800.0],["1986-11-24",0.4526,0.4526,0.4526,0.4526,6400.0],["1986-11-25",0.4526,0.4564,0.4526,0.4564,16000.0],["1986-11-26",0.4564,0.4564,0.4564,0.4564,1600.0],["1986-11-28",0.4564,0.4603,0.4526,0.4603,11200.0],["1986-12-01",0.4526,0.4526,0.4487,0.4526,12800.0],["1986-12-02",0.4487,0.4487,0.4487,0.4487,4800.0],["1986-12-03",0.4487,0.4564,0.4487,0.4564,6400.0],["1986-12-04",0.4564,0.4603,0.4564,0.4603,30400.0],["1986-12-05",0.4603,0.4603,0.4603,0.4603,0.0],["1986-12-08",0.4564,0.4564,0.4564,0.4564,9600.0],["1986-12-09",0.4603,0.4642,0.4603,0.4603,44800.0],["1986-12-10",0.4603,0.4603,0.4564,0.4564,27200.0],["1986-12-11",0.4564,0.4642,0.4564,0.4642,20800.0],["1986-12-12",0.4642,0.4642,0.4642,0.4642,1600.0],["1986-12-15",0.4564,0.4564,0.4564,0.4564,41600.0],["1986-12-16",0.4564,0.4564,0.4564,0.4564,11200.0],["1986-12-17",0.4564,0.4564,0.4564,0.4564,6400.0],["1986-12-18",0.4564,0.4642,0.4564,0.4564,1056000.0],["1986-12-19",0.4564,0.4564,0.4526,0.4526,16000.0],["1986-12-22",0.4526,0.4526,0.4526,0.4526,8000.0],["1986-12-23",0.4526,0.4526,0.4487,0.4487,17600.0],["1986-12-24",0.4564,0.4564,0.4564,0.4564,3200.0],["1986-12-26",0.4487,0.4487,0.4448,0.4487,16000.0],["1986-12-29",0.4448,0.4448,0.441,0.441,9600.0],["1986-12-30",0.441,0.441,0.441,0.441,0.0],["1986-12-31",0.4371,0.4371,0.4332,0.4332,12800.0],["1987-01-02",0.4332,0.4371,0.4332,0.4371,17600.0],["1987-01-05",0.441,0.441,0.441,0.441,3200.0],["1987-01-06",0.4371,0.4371,0.4371,0.4371,12800.0],["1987-01-07",0.4448,0.4448,0.4448,0.4448,11200.0],["1987-01-08",0.4448,0.4448,0.441,0.441,17600.0],["1987-01-09",0.4448,0.4448,0.4448,0.4448,65600.0],["1987-01-12",0.4448,0.4642,0.4448,0.4642,84800.0],["1987-01-13",0.4642,0.4642,0.4564,0.4642,78400.0],["1987-01-14",0.4564,0.4564,0.4526,0.4526,11200.0],["1987-01-15",0.4526,0.4603,0.4526,0.4603,19200.0],["1987-01-16",0.4603,0.4603,0.4603,0.4603,0.0],["1987-01-19",0.4603,0.4642,0.4526,0.4526,11200.0],["1987-01-20",0.4526,0.4564,0.4487,0.4487,75200.0],["1987-01-21",0.4487,0.4564,0.4487,0.4487,9600.0],["1987-01-22",0.4487,0.4487,0.4487,0.4487,0.0],["1987-01-23",0.4487,0.4487,0.4487,0.4487,0.0],["1987-01-26",0.441,0.441,0.441,0.441,8000.0],["1987-01-27",0.441,0.4487,0.441,0.4487,6400.0],["1987-01-28",0.4487,0.4487,0.4487,0.4487,11200.0],["1987-01-29",0.4487,0.4526,0.4448,0.4448,46400.0],["1987-01-30",0.4487,0.4603,0.4487,0.4603,35200.0],["1987-02-02",0.4642,0.4719,0.4642,0.4719,27200.0],["1987-02-03",0.4719,0.4758,0.468,0.468,20800.0],["1987-02-04",0.4758,0.4796,0.4758,0.4796,22400.0],["1987-02-05",0.4835,0.5261,0.4835,0.5261,107200.0],["1987-02-06",0.5183,0.5183,0.5144,0.5144,9600.0],["1987-02-09",0.5144,0.5222,0.5028,0.5028,40000.0],["1987-02-10",0.499,0.499,0.4912,0.499,28800.0],["1987-02-11",0.4951,0.4951,0.4951,0.4951,1600.0],["1987-02-12",0.4951,0.4951,0.4912,0.4912,17600.0],["1987-02-13",0.4835,0.4835,0.4835,0.4835,3200.0],["1987-02-17",0.4835,0.4835,0.4796,0.4835,17600.0],["1987-02-18",0.4835,0.4874,0.4796,0.4796,30400.0],["1987-02-19",0.4758,0.4758,0.4758,0.4758,6400.0],["1987-02-20",0.4796,0.4874,0.4796,0.4874,17600.0],["1987-02-23",0.4912,0.4912,0.4912,0.4912,32000.0],["1987-02-24",0.4912,0.4951,0.4874,0.4874,52800.0],["1987-02-25",0.4874,0.5067,0.4874,0.5067,156800.0],["1987-02-26",0.5067,0.5106,0.5028,0.5106,76800.0],["1987-02-27",0.5106,0.5183,0.5106,0.5183,38400.0],["1987-03-02",0.5106,0.5106,0.499,0.5106,44800.0],["1987-03-03",0.5106,0.5183,0.5106,0.5106,38400.0],["1987-03-04",0.5183,0.5415,0.5183,0.5415,140800.0],["1987-03-05",0.5454,0.557,0.5454,0.557,56000.0],["1987-03-06",0.5686,0.5802,0.5686,0.5802,108800.0],["1987-03-09",0.5802,0.5957,0.5802,0.5802,92800.0],["1987-03-10",0.5802,0.5918,0.5802,0.5879,35200.0],["1987-03-11",0.6034,0.6189,0.6034,0.6189,81600.0],["1987-03-12",0.6537,0.7349,0.6537,0.7349,299200.0],["1987-03-13",0.7001,0.7001,0.6189,0.6189,217600.0],["1987-03-16",0.6189,0.6344,0.6189,0.6189,72000.0],["1987-03-17",0.6189,0.6344,0.6189,0.6266,83200.0],["1987-03-18",0.704,0.7504,0.704,0.7117,328000.0],["1987-03-19",0.7117,0.7117,0.704,0.7117,12800.0],["1987-03-20",0.7001,0.7001,0.6924,0.6924,54400.0],["1987-03-23",0.6885,0.6885,0.6576,0.6576,43200.0],["1987-03-24",0.6576,0.6614,0.6305,0.6305,41600.0],["1987-03-25",0.6305,0.6344,0.6228,0.6228,20800.0],["1987-03-26",0.6189,0.6189,0.615,0.6189,49600.0],["1987-03-27",0.6189,0.6266,0.6189,0.6266,104000.0],["1987-03-30",0.6266,0.6305,0.6228,0.6305,9600.0],["1987-03-31",0.6344,0.6344,0.6344,0.6344,49600.0],["1987-04-01",0.6344,0.6344,0.6266,0.6266,20800.0],["1987-04-02",0.6266,0.6305,0.6189,0.6189,14400.0],["1987-04-03",0.6266,0.6266,0.6266,0.6266,1600.0],["1987-04-06",0.6344,0.6344,0.6344,0.6344,16000.0],["1987-04-07",0.6344,0.6382,0.6266,0.6266,120000.0],["1987-04-08",0.6344,0.6382,0.6344,0.6382,113600.0],["1987-04-09",0.6382,0.6382,0.6189,0.6189,36800.0],["1987-04-10",0.6189,0.6189,0.6189,0.6189,0.0],["1987-04-13",0.6189,0.6266,0.615,0.615,120000.0],["1987-04-14",0.615,0.6189,0.5957,0.5957,40000.0],["1987-04-15",0.5957,0.5957,0.5918,0.5918,3200.0],["1987-04-16",0.5763,0.5763,0.5686,0.5686,105600.0],["1987-04-20",0.5763,0.5802,0.5763,0.5763,16000.0],["1987-04-21",0.5763,0.5763,0.5763,0.5763,0.0],["1987-04-22",0.5763,0.5841,0.5763,0.5841,17600.0],["1987-04-23",0.5802,0.5802,0.5802,0.5802,1600.0],["1987-04-24",0.5879,0.5879,0.5879,0.5879,25600.0],["1987-04-27",0.5879,0.5879,0.5802,0.5879,19200.0],["1987-04-28",0.5879,0.5918,0.5879,0.5879,8000.0],["1987-04-29",0.5879,0.6034,0.5879,0.6034,12800.0],["1987-04-30",0.6034,0.6073,0.5879,0.6073,104000.0],["1987-05-01",0.6189,0.6189,0.6189,0.6189,192000.0],["1987-05-04",0.6189,0.6344,0.6189,0.6266,152000.0],["1987-05-05",0.6266,0.6382,0.6266,0.6344,36800.0],["1987-05-06",0.6382,0.6421,0.6382,0.6382,11200.0],["1987-05-07",0.6382,0.646,0.6305,0.6305,32000.0],["1987-05-08",0.6305,0.6305,0.6228,0.6228,16000.0],["1987-05-11",0.6228,0.6305,0.6228,0.6228,9600.0],["1987-05-12",0.6189,0.6189,0.6073,0.6073,25600.0],["1987-05-13",0.6073,0.615,0.6034,0.615,40000.0],["1987-05-14",0.6073,0.6073,0.6073,0.6073,3200.0],["1987-05-15",0.615,0.615,0.615,0.615,1600.0],["1987-05-18",0.615,0.6189,0.6073,0.6189,33600.0],["1987-05-19",0.615,0.615,0.615,0.615,16000.0],["1987-05-20",0.615,0.615,0.615,0.615,0.0],["1987-05-21",0.615,0.615,0.615,0.615,3200.0],["1987-05-22",0.615,0.615,0.615,0.615,3200.0],["1987-05-26",0.615,0.615,0.615,0.615,4800.0],["1987-05-27",0.6073,0.6073,0.6034,0.6034,9600.0],["1987-05-28",0.5957,0.5957,0.5957,0.5957,1600.0],["1987-05-29",0.6034,0.6034,0.6034,0.6034,3200.0],["1987-06-01",0.5957,0.5957,0.5957,0.5957,6400.0],["1987-06-02",0.5957,0.5957,0.5879,0.5879,11200.0],["1987-06-03",0.5879,0.5879,0.5879,0.5879,1600.0],["1987-06-04",0.5802,0.5802,0.5802,0.5802,9600.0],["1987-06-05",0.5802,0.5802,0.5802,0.5802,0.0],["1987-06-08",0.5763,0.5763,0.5725,0.5763,6400.0],["1987-06-09",0.5686,0.5686,0.5686,0.5686,19200.0],["1987-06-10",0.5763,0.5802,0.5763,0.5802,12800.0],["1987-06-11",0.5841,0.5918,0.5841,0.5841,17600.0],["1987-06-12",0.5841,0.5879,0.5802,0.5879,11200.0],["1987-06-15",0.5879,0.5918,0.5841,0.5918,179200.0],["1987-06-16",0.5918,0.5957,0.5918,0.5957,112000.0],["1987-06-17",0.5957,0.6111,0.5957,0.6111,24000.0],["1987-06-18",0.615,0.615,0.615,0.615,3200.0],["1987-06-19",0.615,0.6189,0.615,0.6189,20800.0],["1987-06-22",0.6189,0.6305,0.6189,0.6228,148800.0],["1987-06-23",0.6228,0.6228,0.6228,0.6228,4800.0],["1987-06-24",0.6266,0.6421,0.6266,0.6344,27200.0],["1987-06-25",0.6305,0.6305,0.6305,0.6305,1600.0],["1987-06-26",0.6344,0.6421,0.6344,0.6421,8000.0],["1987-06-29",0.6344,0.6344,0.6344,0.6344,51200.0],["1987-06-30",0.6266,0.6266,0.6266,0.6266,6400.0],["1987-07-01",0.6344,0.6344,0.6344,0.6344,3200.0],["1987-07-02",0.6305,0.6305,0.6305,0.6305,16000.0],["1987-07-06",0.6382,0.6382,0.6382,0.6382,8000.0],["1987-07-07",0.6382,0.6537,0.6344,0.6537,139200.0],["1987-07-08",0.6537,0.6962,0.6537,0.6924,128000.0],["1987-07-09",0.6885,0.6885,0.6808,0.6885,41600.0],["1987-07-10",0.6846,0.6846,0.6846,0.6846,12800.0],["1987-07-13",0.6846,0.7078,0.6808,0.7078,35200.0],["1987-07-14",0.7078,0.7117,0.6924,0.6924,73600.0],["1987-07-15",0.6924,0.7001,0.6924,0.6924,76800.0],["1987-07-16",0.6885,0.6885,0.6808,0.6808,19200.0],["1987-07-17",0.6808,0.6808,0.6769,0.6769,12800.0],["1987-07-20",0.673,0.673,0.6653,0.6692,20800.0],["1987-07-21",0.6692,0.6692,0.6692,0.6692,0.0],["1987-07-22",0.6653,0.6653,0.6653,0.6653,6400.0],["1987-07-23",0.6498,0.6498,0.6421,0.6421,62400.0],["1987-07-24",0.6421,0.6498,0.6382,0.6382,30400.0],["1987-07-27",0.6382,0.6382,0.6382,0.6382,4800.0],["1987-07-28",0.6382,0.6382,0.6382,0.6382,0.0],["1987-07-29",0.6382,0.6382,0.6382,0.6382,6400.0],["1987-07-30",0.6344,0.6344,0.6266,0.6266,8000.0],["1987-07-31",0.6228,0.6228,0.6228,0.6228,3200.0],["1987-08-03",0.6228,0.6266,0.6189,0.6266,11200.0],["1987-08-04",0.6266,0.6266,0.6189,0.6266,16000.0],["1987-08-05",0.6305,0.6305,0.6305,0.6305,1600.0],["1987-08-06",0.6305,0.6305,0.6305,0.6305,0.0],["1987-08-07",0.6189,0.6189,0.6189,0.6189,14400.0],["1987-08-10",0.6266,0.6344,0.6266,0.6344,27200.0],["1987-08-11",0.6344,0.6344,0.6344,0.6344,0.0],["1987-08-12",0.6344,0.6344,0.6266,0.6344,6400.0],["1987-08-13",0.6344,0.6344,0.6228,0.6228,9600.0],["1987-08-14",0.6228,0.6266,0.6189,0.6266,12800.0],["1987-08-17",0.6305,0.6305,0.6305,0.6305,8000.0],["1987-08-18",0.6305,0.6305,0.6305,0.6305,1600.0],["1987-08-19",0.6228,0.6228,0.6189,0.6189,8000.0],["1987-08-20",0.6189,0.6189,0.6189,0.6189,0.0],["1987-08-21",0.6189,0.6266,0.6073,0.615,57600.0],["1987-08-24",0.6111,0.6111,0.6073,0.6073,8000.0],["1987-08-25",0.6073,0.615,0.6034,0.615,20800.0],["1987-08-26",0.6189,0.6228,0.6189,0.6228,4800.0],["1987-08-27",0.6228,0.6228,0.6189,0.6189,24000.0],["1987-08-28",0.6189,0.6189,0.6189,0.6189,3200.0],["1987-08-31",0.6111,0.6111,0.5957,0.5957,32000.0],["1987-09-01",0.6034,0.6034,0.6034,0.6034,1600.0],["1987-09-02",0.5957,0.5957,0.5957,0.5957,3200.0],["1987-09-03",0.5957,0.5995,0.5918,0.5957,22400.0],["1987-09-04",0.5957,0.6073,0.5957,0.5957,27200.0],["1987-09-08",0.5918,0.5918,0.5918,0.5918,1600.0],["1987-09-09",0.5879,0.5879,0.5879,0.5879,9600.0],["1987-09-10",0.5879,0.5879,0.5879,0.5879,3200.0],["1987-09-11",0.5802,0.5802,0.5802,0.5802,8000.0],["1987-09-14",0.5763,0.5763,0.5763,0.5763,1600.0],["1987-09-15",0.5725,0.5725,0.5686,0.5686,4800.0],["1987-09-16",0.5647,0.5647,0.5609,0.5609,9600.0],["1987-09-17",0.557,0.557,0.5493,0.5493,35200.0],["1987-09-18",0.5454,0.5454,0.5338,0.5338,20800.0],["1987-09-21",0.5377,0.5493,0.5377,0.5493,20800.0],["1987-09-22",0.5493,0.5493,0.5415,0.5493,8000.0],["1987-09-23",0.5493,0.5493,0.5493,0.5493,0.0],["1987-09-24",0.5531,0.5647,0.5531,0.5647,27200.0],["1987-09-25",0.5686,0.5841,0.5686,0.5841,28800.0],["1987-09-28",0.5879,0.5879,0.5879,0.5879,1600.0],["1987-09-29",0.5879,0.5957,0.5879,0.5879,11200.0],["1987-09-30",0.5802,0.5802,0.5802,0.5802,14400.0],["1987-10-01",0.5763,0.5763,0.5686,0.5725,22400.0],["1987-10-02",0.5725,0.6034,0.5725,0.5918,139200.0],["1987-10-05",0.5995,0.6073,0.5995,0.6073,19200.0],["1987-10-06",0.6073,0.6111,0.5957,0.5957,8000.0],["1987-10-07",0.5957,0.5995,0.5841,0.5995,46400.0],["1987-10-08",0.5918,0.5918,0.5918,0.5918,8000.0],["1987-10-09",0.5918,0.5918,0.5918,0.5918,0.0],["1987-10-12",0.5879,0.5879,0.5879,0.5879,6400.0],["1987-10-13",0.5918,0.5995,0.5918,0.5995,19200.0],["1987-10-14",0.5995,0.5995,0.5918,0.5957,8000.0],["1987-10-15",0.5957,0.5957,0.5802,0.5957,32000.0],["1987-10-16",0.5957,0.5957,0.5725,0.5725,62400.0],["1987-10-19",0.5647,0.5647,0.5144,0.5144,68800.0],["1987-10-20",0.5028,0.5028,0.4642,0.4835,91200.0],["1987-10-21",0.4835,0.4912,0.468,0.4912,22400.0],["1987-10-22",0.4912,0.4912,0.4642,0.4874,35200.0],["1987-10-23",0.4874,0.4951,0.4796,0.4951,20800.0],["1987-10-26",0.4835,0.4835,0.4603,0.4603,70400.0],["1987-10-27",0.4603,0.468,0.4564,0.4564,11200.0],["1987-10-28",0.4487,0.4487,0.3984,0.3984,113600.0],["1987-10-29",0.3907,0.3907,0.3713,0.3791,38400.0],["1987-10-30",0.3868,0.4023,0.3868,0.3945,113600.0],["1987-11-02",0.3945,0.4023,0.3945,0.4023,54400.0],["1987-11-03",0.4023,0.4139,0.3945,0.4139,59200.0],["1987-11-04",0.4139,0.4139,0.4139,0.4139,0.0],["1987-11-05",0.4177,0.4177,0.4177,0.4177,4800.0],["1987-11-06",0.4177,0.4177,0.4177,0.4177,3200.0],["1987-11-09",0.41,0.41,0.4023,0.4023,9600.0],["1987-11-10",0.4023,0.4023,0.3945,0.3945,12800.0],["1987-11-11",0.3945,0.4023,0.3907,0.3945,30400.0],["1987-11-12",0.3945,0.4023,0.3907,0.3907,35200.0],["1987-11-13",0.3907,0.3984,0.3907,0.3907,8000.0],["1987-11-16",0.3984,0.4061,0.3984,0.3984,27200.0],["1987-11-17",0.3984,0.3984,0.3945,0.3945,3200.0],["1987-11-18",0.3907,0.3907,0.3907,0.3907,1600.0],["1987-11-19",0.3868,0.3868,0.3868,0.3868,36800.0],["1987-11-20",0.3868,0.3945,0.3713,0.3713,25600.0],["1987-11-23",0.3713,0.3791,0.3636,0.3636,22400.0],["1987-11-24",0.3636,0.3752,0.3559,0.3597,107200.0],["1987-11-25",0.3636,0.3752,0.3636,0.3752,27200.0],["1987-11-27",0.3752,0.3752,0.3752,0.3752,1600.0],["1987-11-30",0.3713,0.3713,0.3597,0.3597,11200.0],["1987-12-01",0.3597,0.3675,0.3559,0.3675,11200.0],["1987-12-02",0.3713,0.3713,0.3713,0.3713,1600.0],["1987-12-03",0.3675,0.3675,0.3636,0.3675,60800.0],["1987-12-04",0.3636,0.3636,0.3443,0.3443,110400.0],["1987-12-07",0.3443,0.3559,0.3404,0.3404,96000.0],["1987-12-08",0.3404,0.3404,0.3404,0.3404,20800.0],["1987-12-09",0.3404,0.3559,0.3288,0.3559,118400.0],["1987-12-10",0.3481,0.3481,0.3481,0.3481,19200.0],["1987-12-11",0.3481,0.3481,0.3443,0.3481,14400.0],["1987-12-14",0.3481,0.3481,0.3481,0.3481,16000.0],["1987-12-15",0.3481,0.352,0.3481,0.3481,38400.0],["1987-12-16",0.3481,0.3481,0.3404,0.3481,131200.0],["1987-12-17",0.352,0.3675,0.352,0.3675,54400.0],["1987-12-18",0.3675,0.3675,0.3636,0.3675,11200.0],["1987-12-21",0.3752,0.3868,0.3752,0.3829,43200.0],["1987-12-22",0.3752,0.3752,0.3713,0.3713,51200.0],["1987-12-23",0.3713,0.3829,0.3713,0.3752,70400.0],["1987-12-24",0.3791,0.3791,0.3791,0.3791,4800.0],["1987-12-28",0.3791,0.3791,0.3791,0.3791,22400.0],["1987-12-29",0.3791,0.3829,0.3752,0.3791,32000.0],["1987-12-30",0.3791,0.3829,0.3752,0.3829,20800.0],["1987-12-31",0.3829,0.3945,0.3791,0.3907,51200.0],["1988-01-04",0.3907,0.3945,0.3829,0.3868,30400.0],["1988-01-05",0.3868,0.3868,0.3868,0.3868,11200.0],["1988-01-06",0.3868,0.3945,0.3868,0.3945,24000.0],["1988-01-07",0.4023,0.4023,0.4023,0.4023,11200.0],["1988-01-08",0.4023,0.4061,0.3984,0.3984,16000.0],["1988-01-11",0.3907,0.3907,0.3907,0.3907,3200.0],["1988-01-12",0.3868,0.3868,0.3752,0.3829,68800.0],["1988-01-13",0.3829,0.3868,0.3752,0.3752,30400.0],["1988-01-14",0.3752,0.3791,0.3713,0.3791,16000.0],["1988-01-15",0.3791,0.3907,0.3752,0.3907,36800.0],["1988-01-18",0.4216,0.441,0.4216,0.4255,137600.0],["1988-01-19",0.4255,0.4294,0.4139,0.4177,76800.0],["1988-01-20",0.4177,0.4177,0.4023,0.4023,52800.0],["1988-01-21",0.4023,0.4023,0.4023,0.4023,0.0],["1988-01-22",0.3984,0.3984,0.3945,0.3945,16000.0],["1988-01-25",0.3945,0.3945,0.3945,0.3945,16000.0],["1988-01-26",0.3945,0.4023,0.3945,0.3945,19200.0],["1988-01-27",0.3945,0.4023,0.3945,0.4023,11200.0],["1988-01-28",0.4023,0.4023,0.4023,0.4023,4800.0],["1988-01-29",0.4023,0.4061,0.4023,0.4061,4800.0],["1988-02-01",0.41,0.4139,0.41,0.4139,20800.0],["1988-02-02",0.4139,0.4177,0.4139,0.4177,20800.0],["1988-02-03",0.4177,0.4177,0.4061,0.4061,33600.0],["1988-02-04",0.41,0.41,0.41,0.41,4800.0],["1988-02-05",0.4139,0.4139,0.4139,0.4139,1600.0],["1988-02-08",0.41,0.41,0.4023,0.41,27200.0],["1988-02-09",0.4177,0.4294,0.4177,0.4255,27200.0],["1988-02-10",0.4294,0.441,0.4294,0.4332,30400.0],["1988-02-11",0.4332,0.4332,0.4332,0.4332,0.0],["1988-02-12",0.4332,0.4332,0.4332,0.4332,8000.0],["1988-02-16",0.4371,0.4371,0.4371,0.4371,4800.0],["1988-02-17",0.4448,0.4487,0.4448,0.4487,16000.0],["1988-02-18",0.4448,0.4448,0.4294,0.4294,32000.0],["1988-02-19",0.4332,0.441,0.4332,0.441,14400.0],["1988-02-22",0.441,0.441,0.4371,0.4371,49600.0],["1988-02-23",0.441,0.441,0.441,0.441,1600.0],["1988-02-24",0.441,0.441,0.441,0.441,8000.0],["1988-02-25",0.441,0.441,0.441,0.441,0.0],["1988-02-26",0.441,0.4487,0.4332,0.4487,27200.0],["1988-02-29",0.4564,0.4603,0.4564,0.4603,16000.0],["1988-03-01",0.468,0.4796,0.468,0.4758,36800.0],["1988-03-02",0.4758,0.4874,0.4758,0.4796,19200.0],["1988-03-03",0.4796,0.4874,0.4758,0.4758,49600.0],["1988-03-04",0.4758,0.4758,0.4758,0.4758,0.0],["1988-03-07",0.4796,0.4912,0.4796,0.4835,24000.0],["1988-03-08",0.4835,0.4835,0.4835,0.4835,0.0],["1988-03-09",0.4874,0.4951,0.4874,0.4912,27200.0],["1988-03-10",0.4912,0.4951,0.4912,0.4912,19200.0],["1988-03-11",0.4912,0.4912,0.4912,0.4912,0.0],["1988-03-14",0.4912,0.4951,0.4912,0.4951,19200.0],["1988-03-15",0.4951,0.4951,0.4951,0.4951,0.0],["1988-03-16",0.4951,0.4951,0.4835,0.4912,40000.0],["1988-03-17",0.4835,0.4835,0.4758,0.4758,48000.0],["1988-03-18",0.4719,0.4719,0.4719,0.4719,6400.0],["1988-03-21",0.4719,0.4719,0.4719,0.4719,0.0],["1988-03-22",0.4719,0.4719,0.4719,0.4719,0.0],["1988-03-23",0.4719,0.4796,0.4642,0.4796,16000.0],["1988-03-24",0.4758,0.4758,0.4758,0.4758,8000.0],["1988-03-25",0.4719,0.4719,0.4719,0.4719,1600.0],["1988-03-28",0.468,0.468,0.468,0.468,4800.0],["1988-03-29",0.468,0.468,0.468,0.468,0.0],["1988-03-30",0.4642,0.4642,0.4642,0.4642,8000.0],["1988-03-31",0.4719,0.4719,0.4719,0.4719,6400.0],["1988-04-04",0.4719,0.4719,0.4642,0.4719,17600.0],["1988-04-05",0.4564,0.4564,0.4564,0.4564,32000.0],["1988-04-06",0.4642,0.4642,0.4642,0.4642,11200.0],["1988-04-07",0.4603,0.4603,0.4603,0.4603,3200.0],["1988-04-08",0.4642,0.468,0.4642,0.468,3200.0],["1988-04-11",0.4719,0.4796,0.4719,0.4719,11200.0],["1988-04-12",0.4719,0.4719,0.4719,0.4719,0.0],["1988-04-13",0.4758,0.4758,0.4758,0.4758,1600.0],["1988-04-14",0.468,0.468,0.468,0.468,3200.0],["1988-04-15",0.4603,0.4603,0.4603,0.4603,3200.0],["1988-04-18",0.4603,0.4603,0.4603,0.4603,0.0],["1988-04-19",0.4642,0.4642,0.4642,0.4642,1600.0],["1988-04-20",0.4642,0.4642,0.4603,0.4603,4800.0],["1988-04-21",0.4526,0.4526,0.441,0.4448,27200.0],["1988-04-22",0.4487,0.4603,0.4487,0.4564,36800.0],["1988-04-25",0.4526,0.4526,0.4526,0.4526,3200.0],["1988-04-26",0.4526,0.4526,0.4526,0.4526,0.0],["1988-04-27",0.4526,0.4564,0.441,0.441,38400.0],["1988-04-28",0.4487,0.4564,0.4487,0.4564,25600.0],["1988-04-29",0.4603,0.4642,0.4603,0.4642,12800.0],["1988-05-02",0.4642,0.468,0.4564,0.468,20800.0],["1988-05-03",0.4758,0.4874,0.4758,0.4874,35200.0],["1988-05-04",0.4874,0.5067,0.4874,0.5067,59200.0],["1988-05-05",0.5067,0.5106,0.4951,0.4951,25600.0],["1988-05-06",0.4951,0.4951,0.4874,0.4951,16000.0],["1988-05-09",0.4874,0.4874,0.4874,0.4874,8000.0],["1988-05-10",0.4874,0.4874,0.4874,0.4874,0.0],["1988-05-11",0.4835,0.4835,0.4796,0.4796,9600.0],["1988-05-12",0.4796,0.4796,0.4796,0.4796,0.0],["1988-05-13",0.4796,0.4796,0.4796,0.4796,6400.0],["1988-05-16",0.4796,0.4874,0.4758,0.4796,22400.0],["1988-05-17",0.4835,0.4912,0.4835,0.4835,41600.0],["1988-05-18",0.4835,0.4835,0.4796,0.4796,49600.0],["1988-05-19",0.4796,0.4796,0.4796,0.4796,0.0],["1988-05-20",0.4796,0.4874,0.4796,0.4874,14400.0],["1988-05-23",0.4874,0.4912,0.4835,0.4835,27200.0],["1988-05-24",0.4835,0.4835,0.4835,0.4835,0.0],["1988-05-25",0.4796,0.4796,0.4796,0.4796,1600.0],["1988-05-26",0.4835,0.4874,0.4835,0.4874,35200.0],["1988-05-27",0.4835,0.4835,0.4835,0.4835,16000.0],["1988-05-31",0.4874,0.4951,0.4874,0.4951,132800.0],["1988-06-01",0.4951,0.5067,0.4951,0.5067,59200.0],["1988-06-02",0.499,0.499,0.4951,0.4951,8000.0],["1988-06-03",0.4951,0.4951,0.4951,0.4951,0.0],["1988-06-06",0.5028,0.5067,0.5028,0.5067,11200.0],["1988-06-07",0.5067,0.5067,0.5067,0.5067,0.0],["1988-06-08",0.5028,0.5028,0.5028,0.5028,3200.0],["1988-06-09",0.4951,0.4951,0.4951,0.4951,158400.0],["1988-06-10",0.4951,0.5028,0.4951,0.499,12800.0],["1988-06-13",0.499,0.499,0.4874,0.4874,43200.0],["1988-06-14",0.4874,0.4874,0.4874,0.4874,0.0],["1988-06-15",0.4874,0.4874,0.4874,0.4874,0.0],["1988-06-16",0.4874,0.4874,0.4835,0.4874,4800.0],["1988-06-17",0.4874,0.4951,0.4835,0.4951,36800.0],["1988-06-20",0.4951,0.4951,0.4951,0.4951,4800.0],["1988-06-21",0.499,0.499,0.499,0.499,4800.0],["1988-06-22",0.499,0.499,0.499,0.499,0.0],["1988-06-23",0.4951,0.4951,0.4951,0.4951,11200.0],["1988-06-24",0.4951,0.4951,0.4951,0.4951,0.0],["1988-06-27",0.4951,0.4951,0.4912,0.4951,52800.0],["1988-06-28",0.4912,0.4912,0.4912,0.4912,1600.0],["1988-06-29",0.4912,0.4951,0.4874,0.4951,36800.0],["1988-06-30",0.499,0.5028,0.499,0.5028,3200.0],["1988-07-01",0.5028,0.5028,0.5028,0.5028,0.0],["1988-07-05",0.4951,0.4951,0.4951,0.4951,8000.0],["1988-07-06",0.499,0.5106,0.499,0.5106,38400.0],["1988-07-07",0.5183,0.5183,0.5183,0.5183,4800.0],["1988-07-08",0.5183,0.5183,0.5144,0.5183,19200.0],["1988-07-11",0.5261,0.5261,0.5261,0.5261,16000.0],["1988-07-12",0.5222,0.5222,0.5183,0.5183,9600.0],["1988-07-13",0.5261,0.5879,0.5261,0.5879,120000.0],["1988-07-14",0.5879,0.6266,0.5879,0.6034,260800.0],["1988-07-15",0.5995,0.5995,0.5531,0.5879,203200.0],["1988-07-18",0.5918,0.5957,0.5918,0.5918,20800.0],["1988-07-19",0.5918,0.6111,0.5918,0.5918,70400.0],["1988-07-20",0.5879,0.5879,0.5802,0.5841,19200.0],["1988-07-21",0.5802,0.5802,0.5763,0.5802,25600.0],["1988-07-22",0.5802,0.5802,0.5802,0.5802,0.0],["1988-07-25",0.5802,0.5879,0.5725,0.5879,57600.0],["1988-07-26",0.5879,0.5879,0.5802,0.5802,11200.0],["1988-07-27",0.5802,0.5802,0.5802,0.5802,0.0],["1988-07-28",0.5725,0.5725,0.5725,0.5725,16000.0],["1988-07-29",0.5725,0.5725,0.5647,0.5647,16000.0],["1988-08-01",0.5609,0.5609,0.5609,0.5609,9600.0],["1988-08-02",0.557,0.557,0.5493,0.5493,25600.0],["1988-08-03",0.5493,0.5531,0.5493,0.5531,283200.0],["1988-08-04",0.5531,0.5647,0.5531,0.5647,100800.0],["1988-08-05",0.5647,0.5686,0.557,0.5647,112000.0],["1988-08-08",0.5647,0.5686,0.5647,0.5647,22400.0],["1988-08-09",0.5647,0.5686,0.5609,0.5609,48000.0],["1988-08-10",0.5609,0.5609,0.5609,0.5609,0.0],["1988-08-11",0.5609,0.5686,0.5609,0.5609,22400.0],["1988-08-12",0.5609,0.5609,0.5609,0.5609,1600.0],["1988-08-15",0.557,0.557,0.5493,0.5493,16000.0],["1988-08-16",0.5531,0.5531,0.5531,0.5531,1600.0],["1988-08-17",0.5531,0.5531,0.5531,0.5531,0.0],["1988-08-18",0.5531,0.5609,0.5531,0.5609,102400.0],["1988-08-19",0.5609,0.5686,0.557,0.5686,35200.0],["1988-08-22",0.5686,0.5725,0.5686,0.5686,32000.0],["1988-08-23",0.5647,0.5647,0.5647,0.5647,3200.0],["1988-08-24",0.5647,0.5647,0.5609,0.5609,32000.0],["1988-08-25",0.5609,0.5647,0.5493,0.5493,41600.0],["1988-08-26",0.5493,0.5493,0.5493,0.5493,0.0],["1988-08-29",0.5493,0.5493,0.5493,0.5493,0.0],["1988-08-30",0.5493,0.5493,0.5493,0.5493,8000.0],["1988-08-31",0.5493,0.5493,0.5493,0.5493,16000.0],["1988-09-01",0.5493,0.5493,0.5493,0.5493,0.0],["1988-09-02",0.5454,0.5454,0.5454,0.5454,4800.0],["1988-09-06",0.5493,0.5531,0.5493,0.5531,6400.0],["1988-09-07",0.557,0.557,0.557,0.557,25600.0],["1988-09-08",0.5493,0.5493,0.5493,0.5493,8000.0],["1988-09-09",0.5493,0.5493,0.5493,0.5493,3200.0],["1988-09-12",0.5454,0.5454,0.5454,0.5454,6400.0],["1988-09-13",0.5415,0.5415,0.5377,0.5377,8000.0],["1988-09-14",0.5415,0.5415,0.5415,0.5415,3200.0],["1988-09-15",0.5377,0.5377,0.5338,0.5338,20800.0],["1988-09-16",0.5377,0.5377,0.5377,0.5377,3200.0],["1988-09-19",0.5377,0.5377,0.5377,0.5377,11200.0],["1988-09-20",0.5377,0.5377,0.5338,0.5377,3200.0],["1988-09-21",0.5377,0.5377,0.5377,0.5377,0.0],["1988-09-22",0.5377,0.5377,0.5377,0.5377,0.0],["1988-09-23",0.5338,0.5338,0.5222,0.5222,24000.0],["1988-09-26",0.5299,0.5299,0.5299,0.5299,9600.0],["1988-09-27",0.5299,0.5299,0.5299,0.5299,0.0],["1988-09-28",0.5261,0.5261,0.5222,0.5261,17600.0],["1988-09-29",0.5222,0.5222,0.5183,0.5222,24000.0],["1988-09-30",0.5222,0.5222,0.5144,0.5222,16000.0],["1988-10-03",0.5222,0.5222,0.5222,0.5222,0.0],["1988-10-04",0.5222,0.5261,0.5183,0.5261,17600.0],["1988-10-05",0.5222,0.5222,0.5222,0.5222,4800.0],["1988-10-06",0.5222,0.5222,0.5183,0.5222,9600.0],["1988-10-07",0.5222,0.5377,0.5222,0.5377,78400.0],["1988-10-10",0.5454,0.5454,0.5454,0.5454,3200.0],["1988-10-11",0.5415,0.5415,0.5415,0.5415,11200.0],["1988-10-12",0.5415,0.5454,0.5415,0.5454,4800.0],["1988-10-13",0.5377,0.5377,0.5377,0.5377,57600.0],["1988-10-14",0.5454,0.5531,0.5454,0.5454,35200.0],["1988-10-17",0.5454,0.557,0.5415,0.557,144000.0],["1988-10-18",0.557,0.5609,0.557,0.557,9600.0],["1988-10-19",0.557,0.557,0.5493,0.5493,32000.0],["1988-10-20",0.5531,0.5531,0.5531,0.5531,3200.0],["1988-10-21",0.5609,0.5609,0.5609,0.5609,8000.0],["1988-10-24",0.5609,0.5609,0.5609,0.5609,0.0],["1988-10-25",0.5609,0.5686,0.557,0.5686,40000.0],["1988-10-26",0.5686,0.5686,0.5686,0.5686,6400.0],["1988-10-27",0.5647,0.5647,0.5531,0.5531,72000.0],["1988-10-28",0.5531,0.5531,0.5531,0.5531,0.0],["1988-10-31",0.5531,0.5531,0.5531,0.5531,6400.0],["1988-11-01",0.5531,0.5531,0.5531,0.5531,1600.0],["1988-11-02",0.5531,0.5531,0.5531,0.5531,0.0],["1988-11-03",0.5531,0.5531,0.5531,0.5531,0.0],["1988-11-04",0.5531,0.5531,0.5531,0.5531,0.0],["1988-11-07",0.5531,0.5531,0.5531,0.5531,17600.0],["1988-11-08",0.557,0.557,0.557,0.557,19200.0],["1988-11-09",0.5531,0.5531,0.5531,0.5531,4800.0],["1988-11-10",0.557,0.557,0.557,0.557,6400.0],["1988-11-11",0.557,0.557,0.557,0.557,16000.0],["1988-11-14",0.557,0.557,0.5531,0.5531,16000.0],["1988-11-15",0.5531,0.557,0.5531,0.557,35200.0],["1988-11-16",0.557,0.557,0.5493,0.557,8000.0],["1988-11-17",0.557,0.557,0.5493,0.557,6400.0],["1988-11-18",0.5531,0.5531,0.5531,0.5531,1600.0],["1988-11-21",0.5531,0.5531,0.5531,0.5531,1600.0],["1988-11-22",0.5531,0.557,0.5493,0.557,19200.0],["1988-11-23",0.5531,0.5531,0.5531,0.5531,6400.0],["1988-11-25",0.5531,0.5531,0.5531,0.5531,0.0],["1988-11-28",0.5531,0.5531,0.5531,0.5531,0.0],["1988-11-29",0.5531,0.5531,0.5531,0.5531,0.0],["1988-11-30",0.5531,0.5531,0.5531,0.5531,0.0],["1988-12-01",0.5454,0.5454,0.5454,0.5454,3200.0],["1988-12-02",0.5493,0.5493,0.5493,0.5493,1600.0],["1988-12-05",0.557,0.557,0.557,0.557,6400.0],["1988-12-06",0.557,0.557,0.557,0.557,32000.0],["1988-12-07",0.557,0.557,0.557,0.557,8000.0],["1988-12-08",0.5531,0.5531,0.5531,0.5531,12800.0],["1988-12-09",0.5531,0.5647,0.5531,0.5647,11200.0],["1988-12-12",0.5647,0.5647,0.5647,0.5647,0.0],["1988-12-13",0.5647,0.5647,0.5647,0.5647,0.0],["1988-12-14",0.5647,0.5647,0.5647,0.5647,0.0],["1988-12-15",0.5647,0.5647,0.5647,0.5647,0.0],["1988-12-16",0.5647,0.5647,0.5647,0.5647,0.0],["1988-12-19",0.5647,0.5686,0.5609,0.5686,3200.0],["1988-12-20",0.5647,0.5647,0.5647,0.5647,3200.0],["1988-12-21",0.5647,0.5647,0.5647,0.5647,0.0],["1988-12-22",0.5647,0.5647,0.5647,0.5647,0.0],["1988-12-23",0.5609,0.5609,0.5609,0.5609,3200.0],["1988-12-27",0.5609,0.5609,0.5609,0.5609,0.0],["1988-12-28",0.5609,0.5609,0.5609,0.5609,0.0],["1988-12-29",0.5609,0.5609,0.5609,0.5609,0.0],["1988-12-30",0.5609,0.5609,0.5609,0.5609,6400.0],["1989-01-03",0.5609,0.5609,0.5609,0.5609,0.0],["1989-01-04",0.5609,0.5686,0.5609,0.5609,16000.0],["1989-01-05",0.5609,0.5609,0.5609,0.5609,0.0],["1989-01-06",0.5686,0.5686,0.5686,0.5686,3200.0],["1989-01-09",0.5609,0.5609,0.5609,0.5609,17600.0],["1989-01-10",0.5609,0.5609,0.5609,0.5609,22400.0],["1989-01-11",0.5609,0.5609,0.5609,0.5609,0.0],["1989-01-12",0.5609,0.5609,0.5609,0.5609,24000.0],["1989-01-13",0.5609,0.5609,0.5609,0.5609,9600.0],["1989-01-16",0.5647,0.5647,0.5647,0.5647,6400.0],["1989-01-17",0.5647,0.5725,0.5647,0.5647,19200.0],["1989-01-18",0.5609,0.5609,0.5609,0.5609,152000.0],["1989-01-19",0.5686,0.5686,0.5686,0.5686,6400.0],["1989-01-20",0.5686,0.5686,0.5686,0.5686,0.0],["1989-01-23",0.5763,0.5763,0.5763,0.5763,4800.0],["1989-01-24",0.5725,0.5725,0.5725,0.5725,8000.0],["1989-01-25",0.5725,0.5725,0.5725,0.5725,9600.0],["1989-01-26",0.5725,0.5802,0.5686,0.5686,25600.0],["1989-01-27",0.5763,0.5763,0.5763,0.5763,8000.0],["1989-01-30",0.5686,0.5686,0.5686,0.5686,6400.0],["1989-01-31",0.5686,0.5686,0.5686,0.5686,0.0],["1989-02-01",0.5686,0.5763,0.5686,0.5686,14400.0],["1989-02-02",0.5686,0.5686,0.5686,0.5686,0.0],["1989-02-03",0.5647,0.5647,0.5609,0.5609,16000.0],["1989-02-06",0.5609,0.5686,0.5609,0.5609,8000.0],["1989-02-07",0.5609,0.5609,0.557,0.557,44800.0],["1989-02-08",0.557,0.557,0.557,0.557,1600.0],["1989-02-09",0.5609,0.5609,0.5609,0.5609,6400.0],["1989-02-10",0.5609,0.5609,0.5531,0.5609,11200.0],["1989-02-13",0.557,0.557,0.5531,0.5531,9600.0],["1989-02-14",0.5531,0.557,0.5454,0.5454,28800.0],["1989-02-15",0.5454,0.5531,0.5415,0.5415,20800.0],["1989-02-16",0.5338,0.5338,0.5299,0.5338,22400.0],["1989-02-17",0.5338,0.5338,0.5338,0.5338,0.0],["1989-02-21",0.5299,0.5299,0.5299,0.5299,9600.0],["1989-02-22",0.5261,0.5261,0.5261,0.5261,3200.0],["1989-02-23",0.5183,0.5183,0.5183,0.5183,6400.0],["1989-02-24",0.5144,0.5144,0.4951,0.4951,52800.0],["1989-02-27",0.4951,0.4951,0.4951,0.4951,9600.0],["1989-02-28",0.499,0.499,0.499,0.499,1600.0],["1989-03-01",0.5028,0.5028,0.5028,0.5028,4800.0],["1989-03-02",0.5028,0.5028,0.5028,0.5028,0.0],["1989-03-03",0.5106,0.5106,0.5106,0.5106,6400.0],["1989-03-06",0.5067,0.5067,0.5067,0.5067,4800.0],["1989-03-07",0.5067,0.5067,0.5067,0.5067,3200.0],["1989-03-08",0.5067,0.5067,0.5067,0.5067,6400.0],["1989-03-09",0.5067,0.5067,0.5067,0.5067,1600.0],["1989-03-10",0.5144,0.5144,0.5144,0.5144,4800.0],["1989-03-13",0.5106,0.5106,0.5106,0.5106,1600.0],["1989-03-14",0.5144,0.5144,0.5144,0.5144,3200.0],["1989-03-15",0.5183,0.5183,0.5183,0.5183,8000.0],["1989-03-16",0.5183,0.5183,0.5183,0.5183,0.0],["1989-03-17",0.5183,0.5183,0.5183,0.5183,20800.0],["1989-03-20",0.5183,0.5183,0.5144,0.5183,27200.0],["1989-03-21",0.5183,0.5261,0.5144,0.5183,54400.0],["1989-03-22",0.5183,0.5183,0.5144,0.5183,49600.0],["1989-03-23",0.5222,0.5222,0.5222,0.5222,8000.0],["1989-03-27",0.5222,0.5261,0.5222,0.5261,4800.0],["1989-03-28",0.5261,0.5261,0.5261,0.5261,0.0],["1989-03-29",0.5261,0.5261,0.5261,0.5261,0.0],["1989-03-30",0.5338,0.5338,0.5338,0.5338,80000.0],["1989-03-31",0.5415,0.5415,0.5415,0.5415,19200.0],["1989-04-03",0.5415,0.5415,0.5338,0.5338,40000.0],["1989-04-04",0.5338,0.5338,0.5338,0.5338,51200.0],["1989-04-05",0.5338,0.5377,0.5338,0.5338,27200.0],["1989-04-06",0.5338,0.5338,0.5338,0.5338,0.0],["1989-04-07",0.5338,0.5338,0.5338,0.5338,3200.0],["1989-04-10",0.5299,0.5299,0.5299,0.5299,3200.0],["1989-04-11",0.5299,0.5299,0.5299,0.5299,8000.0],["1989-04-12",0.5415,0.5415,0.5415,0.5415,33600.0],["1989-04-13",0.5415,0.5609,0.5377,0.5609,35200.0],["1989-04-14",0.5609,0.5686,0.5609,0.5609,6400.0],["1989-04-17",0.5609,0.5609,0.5609,0.5609,0.0],["1989-04-18",0.5686,0.5686,0.5686,0.5686,1600.0],["1989-04-19",0.5725,0.5725,0.5725,0.5725,1600.0],["1989-04-20",0.5725,0.5725,0.5725,0.5725,17600.0],["1989-04-21",0.5686,0.5686,0.5686,0.5686,88000.0],["1989-04-24",0.5725,0.5802,0.5725,0.5802,8000.0],["1989-04-25",0.5841,0.5879,0.5841,0.5841,9600.0],["1989-04-26",0.5879,0.5879,0.5879,0.5879,1600.0],["1989-04-27",0.5802,0.5802,0.5763,0.5763,14400.0],["1989-04-28",0.5763,0.5763,0.5763,0.5763,0.0],["1989-05-01",0.5802,0.5802,0.5802,0.5802,3200.0],["1989-05-02",0.5879,0.5879,0.5879,0.5879,9600.0],["1989-05-03",0.5957,0.5957,0.5957,0.5957,8000.0],["1989-05-04",0.5957,0.5957,0.5879,0.5879,33600.0],["1989-05-05",0.5879,0.5957,0.5879,0.5879,25600.0],["1989-05-08",0.5879,0.6073,0.5879,0.6073,72000.0],["1989-05-09",0.6073,0.6073,0.6073,0.6073,1600.0],["1989-05-10",0.6073,0.6073,0.5995,0.5995,40000.0],["1989-05-11",0.5995,0.5995,0.5995,0.5995,0.0],["1989-05-12",0.6034,0.6034,0.6034,0.6034,4800.0],["1989-05-15",0.6034,0.6034,0.6034,0.6034,8000.0],["1989-05-16",0.5957,0.5957,0.5957,0.5957,4800.0],["1989-05-17",0.5918,0.5918,0.5918,0.5918,9600.0],["1989-05-18",0.5879,0.5879,0.5879,0.5879,1600.0],["1989-05-19",0.5957,0.5957,0.5957,0.5957,6400.0],["1989-05-22",0.5957,0.5957,0.5957,0.5957,0.0],["1989-05-23",0.5879,0.5879,0.5841,0.5841,12800.0],["1989-05-24",0.5725,0.5725,0.5686,0.5686,20800.0],["1989-05-25",0.5609,0.5609,0.5531,0.5531,11200.0],["1989-05-26",0.557,0.557,0.557,0.557,3200.0],["1989-05-30",0.557,0.557,0.557,0.557,0.0],["1989-05-31",0.557,0.557,0.557,0.557,0.0],["1989-06-01",0.557,0.5609,0.5454,0.5531,33600.0],["1989-06-02",0.5531,0.5531,0.5531,0.5531,0.0],["1989-06-05",0.557,0.5647,0.557,0.5647,9600.0],["1989-06-06",0.5647,0.5725,0.5609,0.5609,11200.0],["1989-06-07",0.5609,0.5686,0.557,0.557,9600.0],["1989-06-08",0.5531,0.5531,0.5531,0.5531,3200.0],["1989-06-09",0.5531,0.5531,0.5531,0.5531,0.0],["1989-06-12",0.5531,0.5531,0.5531,0.5531,0.0],["1989-06-13",0.5531,0.5531,0.5531,0.5531,0.0],["1989-06-14",0.5531,0.5531,0.5531,0.5531,4800.0],["1989-06-15",0.557,0.557,0.557,0.557,1600.0],["1989-06-16",0.557,0.557,0.5493,0.557,4800.0],["1989-06-19",0.557,0.557,0.5531,0.5531,9600.0],["1989-06-20",0.557,0.557,0.557,0.557,8000.0],["1989-06-21",0.557,0.5609,0.557,0.557,6400.0],["1989-06-22",0.5647,0.5647,0.5647,0.5647,8000.0],["1989-06-23",0.5647,0.5647,0.5647,0.5647,32000.0],["1989-06-26",0.5686,0.5725,0.5686,0.5686,4800.0],["1989-06-27",0.5686,0.5725,0.5647,0.5647,20800.0],["1989-06-28",0.5647,0.5647,0.5647,0.5647,8000.0],["1989-06-29",0.5647,0.5686,0.5647,0.5686,131200.0],["1989-06-30",0.5725,0.5725,0.5725,0.5725,3200.0],["1989-07-03",0.5686,0.5686,0.5647,0.5647,4800.0],["1989-07-05",0.5647,0.5647,0.5647,0.5647,0.0],["1989-07-06",0.5686,0.5725,0.5686,0.5686,6400.0],["1989-07-07",0.5686,0.5763,0.5686,0.5686,8000.0],["1989-07-10",0.5686,0.5686,0.5686,0.5686,0.0],["1989-07-11",0.5763,0.5763,0.5763,0.5763,4800.0],["1989-07-12",0.5725,0.5725,0.5725,0.5725,1600.0],["1989-07-13",0.5725,0.5725,0.5725,0.5725,64000.0],["1989-07-14",0.5725,0.5725,0.5647,0.5725,17600.0],["1989-07-17",0.5725,0.5763,0.5647,0.5647,9600.0],["1989-07-18",0.5609,0.5609,0.557,0.557,14400.0],["1989-07-19",0.5609,0.5609,0.5609,0.5609,24000.0],["1989-07-20",0.5686,0.5686,0.5686,0.5686,3200.0],["1989-07-21",0.5686,0.5725,0.5647,0.5647,12800.0],["1989-07-24",0.5647,0.5647,0.5647,0.5647,0.0],["1989-07-25",0.5647,0.5647,0.5647,0.5647,8000.0],["1989-07-26",0.5647,0.5686,0.5609,0.5686,17600.0],["1989-07-27",0.5686,0.5686,0.5609,0.5686,3200.0],["1989-07-28",0.5647,0.5647,0.5647,0.5647,9600.0],["1989-07-31",0.5609,0.5609,0.5609,0.5609,1600.0],["1989-08-01",0.5609,0.5609,0.5609,0.5609,4800.0],["1989-08-02",0.5609,0.5609,0.5609,0.5609,6400.0],["1989-08-03",0.5686,0.5686,0.5686,0.5686,6400.0],["1989-08-04",0.5609,0.5609,0.5609,0.5609,3200.0],["1989-08-07",0.5647,0.5647,0.5647,0.5647,97600.0],["1989-08-08",0.5725,0.5725,0.5725,0.5725,1600.0],["1989-08-09",0.5763,0.5763,0.5763,0.5763,3200.0],["1989-08-10",0.5686,0.5686,0.5686,0.5686,3200.0],["1989-08-11",0.5763,0.5763,0.5763,0.5763,16000.0],["1989-08-14",0.5841,0.5879,0.5841,0.5879,60800.0],["1989-08-15",0.5879,0.6111,0.5841,0.5995,48000.0],["1989-08-16",0.5995,0.5995,0.5995,0.5995,3200.0],["1989-08-17",0.5995,0.5995,0.5995,0.5995,0.0],["1989-08-18",0.5995,0.5995,0.5995,0.5995,16000.0],["1989-08-21",0.5995,0.6073,0.5957,0.5957,28800.0],["1989-08-22",0.5995,0.5995,0.5995,0.5995,3200.0],["1989-08-23",0.5995,0.5995,0.5918,0.5918,14400.0],["1989-08-24",0.5918,0.5918,0.5918,0.5918,0.0],["1989-08-25",0.5918,0.5995,0.5918,0.5995,14400.0],["1989-08-28",0.5879,0.5879,0.5879,0.5879,24000.0],["1989-08-29",0.5879,0.5879,0.5879,0.5879,0.0],["1989-08-30",0.5957,0.5957,0.5957,0.5957,1600.0],["1989-08-31",0.5957,0.5957,0.5957,0.5957,0.0],["1989-09-01",0.5918,0.5918,0.5918,0.5918,11200.0],["1989-09-05",0.5995,0.6111,0.5995,0.6111,35200.0],["1989-09-06",0.6111,0.615,0.5995,0.615,105600.0],["1989-09-07",0.6189,0.6266,0.6189,0.6266,28800.0],["1989-09-08",0.6344,0.704,0.6344,0.6962,115200.0],["1989-09-11",0.6885,0.6885,0.6769,0.6769,41600.0],["1989-09-12",0.6769,0.6885,0.6769,0.6885,9600.0],["1989-09-13",0.6808,0.6808,0.6769,0.6769,9600.0],["1989-09-14",0.673,0.673,0.6653,0.6653,19200.0],["1989-09-15",0.6653,0.6653,0.6576,0.6653,28800.0],["1989-09-18",0.6653,0.6769,0.6576,0.6769,19200.0],["1989-09-19",0.6769,0.6846,0.6769,0.6808,6400.0],["1989-09-20",0.6808,0.6808,0.6808,0.6808,20800.0],["1989-09-21",0.6846,0.6924,0.6846,0.6924,24000.0],["1989-09-22",0.6924,0.704,0.6924,0.6924,43200.0],["1989-09-25",0.7001,0.7001,0.7001,0.7001,9600.0],["1989-09-26",0.7001,0.7078,0.6962,0.6962,14400.0],["1989-09-27",0.6962,0.7078,0.6846,0.6846,54400.0],["1989-09-28",0.6846,0.6846,0.6846,0.6846,0.0],["1989-09-29",0.6924,0.6924,0.6924,0.6924,6400.0],["1989-10-02",0.6924,0.7001,0.6924,0.7001,6400.0],["1989-10-03",0.7001,0.704,0.6962,0.6962,6400.0],["1989-10-04",0.6962,0.7078,0.6962,0.704,46400.0],["1989-10-05",0.704,0.704,0.6924,0.6924,22400.0],["1989-10-06",0.6924,0.6962,0.6885,0.6924,11200.0],["1989-10-09",0.6924,0.6962,0.6885,0.6962,20800.0],["1989-10-10",0.6885,0.6885,0.6885,0.6885,1600.0],["1989-10-11",0.6885,0.6885,0.6808,0.6885,9600.0],["1989-10-12",0.6885,0.6885,0.6769,0.6808,22400.0],["1989-10-13",0.6808,0.6808,0.6692,0.6692,35200.0],["1989-10-16",0.6653,0.6653,0.6421,0.6653,67200.0],["1989-10-17",0.6653,0.673,0.6614,0.673,20800.0],["1989-10-18",0.6653,0.6653,0.6653,0.6653,4800.0],["1989-10-19",0.673,0.6769,0.673,0.6769,11200.0],["1989-10-20",0.6769,0.6808,0.6692,0.6692,24000.0],["1989-10-23",0.6614,0.6614,0.6576,0.6576,19200.0],["1989-10-24",0.6537,0.6537,0.6498,0.6537,4800.0],["1989-10-25",0.6498,0.6498,0.6498,0.6498,1600.0],["1989-10-26",0.6498,0.6498,0.6498,0.6498,0.0],["1989-10-27",0.6537,0.6537,0.6537,0.6537,1600.0],["1989-10-30",0.6576,0.6576,0.6576,0.6576,8000.0],["1989-10-31",0.6576,0.6653,0.6537,0.6537,14400.0],["1989-11-01",0.6537,0.6537,0.646,0.646,16000.0],["1989-11-02",0.6382,0.6382,0.6305,0.6382,27200.0],["1989-11-03",0.6382,0.6382,0.6382,0.6382,0.0],["1989-11-06",0.6382,0.646,0.6305,0.6344,40000.0],["1989-11-07",0.6266,0.6266,0.6266,0.6266,4800.0],["1989-11-08",0.6344,0.6344,0.6344,0.6344,1600.0],["1989-11-09",0.6266,0.6266,0.6228,0.6228,9600.0],["1989-11-10",0.6228,0.6228,0.6228,0.6228,0.0],["1989-11-13",0.6305,0.6305,0.6305,0.6305,4800.0],["1989-11-14",0.6344,0.6382,0.6344,0.6382,11200.0],["1989-11-15",0.6382,0.6382,0.6382,0.6382,0.0],["1989-11-16",0.6382,0.6382,0.6382,0.6382,0.0],["1989-11-17",0.6382,0.6382,0.6382,0.6382,0.0],["1989-11-20",0.6421,0.6421,0.6421,0.6421,3200.0],["1989-11-21",0.6382,0.6382,0.6382,0.6382,1600.0],["1989-11-22",0.6382,0.6421,0.6344,0.6344,9600.0],["1989-11-24",0.6344,0.6344,0.6344,0.6344,0.0],["1989-11-27",0.6344,0.6344,0.6305,0.6344,6400.0],["1989-11-28",0.6344,0.6344,0.6344,0.6344,16000.0],["1989-11-29",0.6382,0.6382,0.6382,0.6382,28800.0],["1989-11-30",0.6382,0.6382,0.6382,0.6382,0.0],["1989-12-01",0.6382,0.6382,0.6382,0.6382,0.0],["1989-12-04",0.6382,0.6382,0.6382,0.6382,0.0],["1989-12-05",0.6382,0.6382,0.6382,0.6382,1600.0],["1989-12-06",0.6305,0.6305,0.6228,0.6228,16000.0],["1989-12-07",0.6266,0.6266,0.6266,0.6266,3200.0],["1989-12-08",0.6266,0.6266,0.6266,0.6266,0.0],["1989-12-11",0.6305,0.6305,0.6305,0.6305,1600.0],["1989-12-12",0.6344,0.6344,0.6344,0.6344,6400.0],["1989-12-13",0.6382,0.6382,0.6382,0.6382,1600.0],["1989-12-14",0.6344,0.6344,0.6266,0.6266,17600.0],["1989-12-15",0.6266,0.6266,0.6189,0.6189,22400.0],["1989-12-18",0.6189,0.6228,0.6111,0.6189,22400.0],["1989-12-19",0.6189,0.6189,0.6189,0.6189,0.0],["1989-12-20",0.6111,0.6111,0.6111,0.6111,17600.0],["1989-12-21",0.6073,0.6073,0.6073,0.6073,3200.0],["1989-12-22",0.6034,0.6034,0.6034,0.6034,4800.0],["1989-12-26",0.6034,0.6034,0.6034,0.6034,6400.0],["1989-12-27",0.6073,0.6073,0.6073,0.6073,11200.0],["1989-12-28",0.6073,0.6073,0.6073,0.6073,0.0],["1989-12-29",0.6073,0.6073,0.6073,0.6073,0.0],["1990-01-02",0.5995,0.5995,0.5841,0.5918,64000.0],["1990-01-03",0.5879,0.5879,0.5879,0.5879,1600.0],["1990-01-04",0.5802,0.5802,0.5802,0.5802,9600.0],["1990-01-05",0.5802,0.5802,0.557,0.557,1206400.0],["1990-01-08",0.557,0.5686,0.557,0.5609,49600.0],["1990-01-09",0.5609,0.5686,0.5609,0.5609,35200.0],["1990-01-10",0.5609,0.5686,0.557,0.5647,25600.0],["1990-01-11",0.5647,0.5647,0.5647,0.5647,0.0],["1990-01-12",0.5647,0.5647,0.5647,0.5647,0.0],["1990-01-15",0.5647,0.5647,0.5647,0.5647,0.0],["1990-01-16",0.5647,0.5647,0.5647,0.5647,0.0],["1990-01-17",0.5647,0.5647,0.5647,0.5647,0.0],["1990-01-18",0.5647,0.5647,0.5647,0.5647,0.0],["1990-01-19",0.5647,0.5647,0.5647,0.5647,0.0],["1990-01-22",0.557,0.557,0.557,0.557,4800.0],["1990-01-23",0.557,0.557,0.557,0.557,0.0],["1990-01-24",0.557,0.557,0.557,0.557,0.0],["1990-01-25",0.557,0.557,0.557,0.557,0.0],["1990-01-26",0.5531,0.5531,0.5531,0.5531,1600.0],["1990-01-29",0.5531,0.5531,0.5531,0.5531,0.0],["1990-01-30",0.5454,0.5454,0.5415,0.5415,4800.0],["1990-01-31",0.5415,0.5454,0.5377,0.5377,4800.0],["1990-02-01",0.5377,0.5377,0.5377,0.5377,0.0],["1990-02-02",0.5377,0.5377,0.5377,0.5377,0.0],["1990-02-05",0.5338,0.5338,0.5299,0.5338,4800.0],["1990-02-06",0.5415,0.5454,0.5415,0.5454,14400.0],["1990-02-07",0.5454,0.5493,0.5415,0.5493,9600.0],["1990-02-08",0.5531,0.5531,0.5531,0.5531,6400.0],["1990-02-09",0.5531,0.5531,0.5531,0.5531,3200.0],["1990-02-12",0.5531,0.5531,0.5531,0.5531,0.0],["1990-02-13",0.5531,0.557,0.5493,0.5493,9600.0],["1990-02-14",0.5493,0.5531,0.5493,0.5531,4800.0],["1990-02-15",0.5609,0.5609,0.5609,0.5609,3200.0],["1990-02-16",0.5609,0.5609,0.5609,0.5609,16000.0],["1990-02-20",0.5609,0.5609,0.557,0.557,32000.0],["1990-02-21",0.557,0.557,0.557,0.557,0.0],["1990-02-22",0.557,0.557,0.557,0.557,1600.0],["1990-02-23",0.5539,0.5539,0.55,0.5539,11200.0],["1990-02-26",0.5539,0.5539,0.5539,0.5539,0.0],["1990-02-27",0.5578,0.5578,0.5578,0.5578,4800.0],["1990-02-28",0.5617,0.5617,0.5617,0.5617,1600.0],["1990-03-01",0.55,0.55,0.55,0.55,3200.0],["1990-03-02",0.5578,0.5578,0.5578,0.5578,1600.0],["1990-03-05",0.5578,0.5578,0.5578,0.5578,0.0],["1990-03-06",0.5539,0.5539,0.5539,0.5539,8000.0],["1990-03-07",0.5539,0.5617,0.5539,0.5539,6400.0],["1990-03-08",0.5539,0.5617,0.5539,0.5617,6400.0],["1990-03-09",0.5617,0.5617,0.5617,0.5617,0.0],["1990-03-12",0.5617,0.5617,0.5617,0.5617,3200.0],["1990-03-13",0.5617,0.5695,0.5617,0.5695,9600.0],["1990-03-14",0.5734,0.5734,0.5734,0.5734,6400.0],["1990-03-15",0.5773,0.5773,0.5773,0.5773,1600.0],["1990-03-16",0.5851,0.5851,0.5851,0.5851,30400.0],["1990-03-19",0.5851,0.5851,0.5851,0.5851,0.0],["1990-03-20",0.589,0.589,0.589,0.589,3200.0],["1990-03-21",0.5929,0.5929,0.5929,0.5929,1600.0],["1990-03-22",0.5929,0.5929,0.5929,0.5929,0.0],["1990-03-23",0.5929,0.5929,0.5929,0.5929,0.0],["1990-03-26",0.589,0.589,0.589,0.589,1600.0],["1990-03-27",0.5851,0.5851,0.5851,0.5851,1600.0],["1990-03-28",0.5851,0.5851,0.5851,0.5851,1600.0],["1990-03-29",0.5851,0.5851,0.5851,0.5851,0.0],["1990-03-30",0.5812,0.5812,0.5773,0.5773,20800.0],["1990-04-02",0.5734,0.5734,0.5734,0.5734,1600.0],["1990-04-03",0.5734,0.5734,0.5734,0.5734,0.0],["1990-04-04",0.5734,0.5734,0.5734,0.5734,0.0],["1990-04-05",0.5734,0.5734,0.5734,0.5734,0.0],["1990-04-06",0.5812,0.5851,0.5812,0.5851,6400.0],["1990-04-09",0.5812,0.5812,0.5812,0.5812,1600.0],["1990-04-10",0.5773,0.5773,0.5773,0.5773,6400.0],["1990-04-11",0.5773,0.5773,0.5695,0.5773,28800.0],["1990-04-12",0.5773,0.5812,0.5734,0.5812,11200.0],["1990-04-16",0.5773,0.5773,0.5773,0.5773,4800.0],["1990-04-17",0.5812,0.5929,0.5812,0.5929,12800.0],["1990-04-18",0.5929,0.5929,0.5929,0.5929,9600.0],["1990-04-19",0.5929,0.5929,0.589,0.589,12800.0],["1990-04-20",0.589,0.589,0.589,0.589,0.0],["1990-04-23",0.589,0.5929,0.5812,0.5929,40000.0],["1990-04-24",0.5929,0.5929,0.5929,0.5929,0.0],["1990-04-25",0.5929,0.5929,0.5929,0.5929,0.0],["1990-04-26",0.589,0.589,0.5812,0.589,51200.0],["1990-04-27",0.5812,0.5812,0.5812,0.5812,11200.0],["1990-04-30",0.5773,0.5773,0.5773,0.5773,8000.0],["1990-05-01",0.5773,0.5773,0.5773,0.5773,0.0],["1990-05-02",0.5734,0.5734,0.5734,0.5734,3200.0],["1990-05-03",0.5695,0.5695,0.5695,0.5695,8000.0],["1990-05-04",0.5734,0.5734,0.5734,0.5734,3200.0],["1990-05-07",0.5734,0.5773,0.5734,0.5773,9600.0],["1990-05-08",0.5812,0.5851,0.5812,0.5812,6400.0],["1990-05-09",0.5773,0.5773,0.5773,0.5773,1600.0],["1990-05-10",0.5812,0.5929,0.5812,0.5929,24000.0],["1990-05-11",0.6007,0.6085,0.6007,0.6085,6400.0],["1990-05-14",0.6085,0.6085,0.6085,0.6085,0.0],["1990-05-15",0.6085,0.6163,0.6085,0.6085,14400.0],["1990-05-16",0.6085,0.6085,0.6085,0.6085,0.0],["1990-05-17",0.6085,0.6124,0.6046,0.6046,12800.0],["1990-05-18",0.6046,0.6202,0.6046,0.6163,579200.0],["1990-05-21",0.6163,0.6163,0.6124,0.6163,14400.0],["1990-05-22",0.6085,0.6085,0.6085,0.6085,4800.0],["1990-05-23",0.6085,0.6085,0.6085,0.6085,1600.0],["1990-05-24",0.6085,0.6085,0.6007,0.6085,4800.0],["1990-05-25",0.6054,0.6054,0.6054,0.6054,3200.0],["1990-05-29",0.6054,0.6054,0.6054,0.6054,0.0],["1990-05-30",0.5975,0.5975,0.5975,0.5975,3200.0],["1990-05-31",0.5897,0.5897,0.5897,0.5897,4800.0],["1990-06-01",0.5897,0.5897,0.5857,0.5897,43200.0],["1990-06-04",0.5857,0.5857,0.5818,0.5857,6400.0],["1990-06-05",0.5857,0.5857,0.5857,0.5857,0.0],["1990-06-06",0.5818,0.5818,0.57,0.5779,28800.0],["1990-06-07",0.574,0.574,0.574,0.574,9600.0],["1990-06-08",0.574,0.574,0.57,0.574,3200.0],["1990-06-11",0.574,0.574,0.574,0.574,0.0],["1990-06-12",0.57,0.57,0.5661,0.57,14400.0],["1990-06-13",0.57,0.57,0.57,0.57,0.0],["1990-06-14",0.57,0.57,0.57,0.57,4800.0],["1990-06-15",0.57,0.57,0.5661,0.5661,35200.0],["1990-06-18",0.5661,0.5661,0.5661,0.5661,0.0],["1990-06-19",0.5661,0.5661,0.5661,0.5661,8000.0],["1990-06-20",0.5661,0.5661,0.5661,0.5661,8000.0],["1990-06-21",0.5622,0.5622,0.5622,0.5622,1600.0],["1990-06-22",0.57,0.57,0.57,0.57,22400.0],["1990-06-25",0.5779,0.5779,0.5779,0.5779,3200.0],["1990-06-26",0.5818,0.5857,0.5818,0.5857,8000.0],["1990-06-27",0.5857,0.5857,0.5857,0.5857,0.0],["1990-06-28",0.5857,0.5857,0.5857,0.5857,0.0],["1990-06-29",0.5857,0.5857,0.5857,0.5857,0.0],["1990-07-02",0.5779,0.5779,0.574,0.574,11200.0],["1990-07-03",0.57,0.57,0.5661,0.57,52800.0],["1990-07-05",0.57,0.57,0.57,0.57,0.0],["1990-07-06",0.5661,0.5661,0.5661,0.5661,8000.0],["1990-07-09",0.5661,0.5661,0.5661,0.5661,8000.0],["1990-07-10",0.5582,0.5582,0.5582,0.5582,11200.0],["1990-07-11",0.5582,0.5661,0.5504,0.5661,270400.0],["1990-07-12",0.5661,0.5661,0.5661,0.5661,19200.0],["1990-07-13",0.5661,0.5661,0.5661,0.5661,0.0],["1990-07-16",0.5661,0.5661,0.5661,0.5661,0.0],["1990-07-17",0.5661,0.5661,0.5661,0.5661,0.0],["1990-07-18",0.5661,0.5661,0.5661,0.5661,8000.0],["1990-07-19",0.5582,0.5582,0.5582,0.5582,1600.0],["1990-07-20",0.5543,0.5543,0.5543,0.5543,3200.0],["1990-07-23",0.5543,0.5543,0.5543,0.5543,27200.0],["1990-07-24",0.5582,0.5582,0.5582,0.5582,1600.0],["1990-07-25",0.5582,0.5582,0.5582,0.5582,16000.0],["1990-07-26",0.5582,0.5582,0.5582,0.5582,36800.0],["1990-07-27",0.5582,0.5582,0.5504,0.5504,17600.0],["1990-07-30",0.5504,0.5504,0.5504,0.5504,0.0],["1990-07-31",0.5543,0.5543,0.5543,0.5543,19200.0],["1990-08-01",0.5504,0.5504,0.5504,0.5504,3200.0],["1990-08-02",0.5504,0.5504,0.5504,0.5504,3200.0],["1990-08-03",0.5504,0.5504,0.5504,0.5504,1600.0],["1990-08-06",0.5464,0.5464,0.5464,0.5464,1600.0],["1990-08-07",0.5464,0.5504,0.5307,0.5307,40000.0],["1990-08-08",0.5307,0.5346,0.5268,0.5346,17600.0],["1990-08-09",0.5346,0.5346,0.5346,0.5346,0.0],["1990-08-10",0.5346,0.5346,0.5346,0.5346,0.0],["1990-08-13",0.5346,0.5346,0.5346,0.5346,0.0],["1990-08-14",0.5346,0.5346,0.5268,0.5307,254400.0],["1990-08-15",0.5307,0.5307,0.5307,0.5307,1600.0],["1990-08-16",0.5228,0.5228,0.515,0.515,27200.0],["1990-08-17",0.5071,0.5071,0.4953,0.4953,19200.0],["1990-08-20",0.4875,0.4875,0.4875,0.4875,1600.0],["1990-08-21",0.4835,0.4835,0.4796,0.4835,9600.0],["1990-08-22",0.4757,0.4757,0.4678,0.4678,44800.0],["1990-08-23",0.4639,0.4639,0.4639,0.4639,3200.0],["1990-08-24",0.456,0.456,0.4403,0.4482,43200.0],["1990-08-27",0.445,0.445,0.441,0.445,32000.0],["1990-08-28",0.445,0.445,0.4331,0.441,35200.0],["1990-08-29",0.4331,0.4331,0.4132,0.4251,142400.0],["1990-08-30",0.4251,0.4371,0.4212,0.4371,35200.0],["1990-08-31",0.445,0.4609,0.445,0.4609,230400.0],["1990-09-04",0.4609,0.4609,0.453,0.4609,16000.0],["1990-09-05",0.4609,0.4728,0.453,0.4728,16000.0],["1990-09-06",0.4688,0.4688,0.4609,0.4609,94400.0],["1990-09-07",0.4847,0.4847,0.4847,0.4847,56000.0],["1990-09-10",0.4887,0.4927,0.4887,0.4887,16000.0],["1990-09-11",0.4887,0.4887,0.4887,0.4887,3200.0],["1990-09-12",0.4967,0.4967,0.4967,0.4967,8000.0],["1990-09-13",0.5046,0.5126,0.5046,0.5126,16000.0],["1990-09-14",0.5126,0.5245,0.5086,0.5086,14400.0],["1990-09-17",0.5006,0.5006,0.5006,0.5006,1600.0],["1990-09-18",0.4927,0.4927,0.4887,0.4927,28800.0],["1990-09-19",0.4927,0.4927,0.4927,0.4927,0.0],["1990-09-20",0.4927,0.4927,0.4927,0.4927,0.0],["1990-09-21",0.4847,0.4847,0.4808,0.4808,6400.0],["1990-09-24",0.4808,0.4808,0.4808,0.4808,0.0],["1990-09-25",0.4768,0.4768,0.4768,0.4768,3200.0],["1990-09-26",0.4728,0.4728,0.4728,0.4728,4800.0],["1990-09-27",0.4649,0.4649,0.4649,0.4649,1600.0],["1990-09-28",0.4649,0.4728,0.4649,0.4728,17600.0],["1990-10-01",0.4728,0.4728,0.4728,0.4728,0.0],["1990-10-02",0.4728,0.4728,0.4728,0.4728,0.0],["1990-10-03",0.4728,0.4728,0.4728,0.4728,0.0],["1990-10-04",0.4768,0.4768,0.4768,0.4768,4800.0],["1990-10-05",0.4768,0.4768,0.4768,0.4768,0.0],["1990-10-08",0.4768,0.4768,0.4768,0.4768,0.0],["1990-10-09",0.4768,0.4768,0.4768,0.4768,0.0],["1990-10-10",0.4688,0.4688,0.4649,0.4649,4800.0],["1990-10-11",0.4688,0.4688,0.4688,0.4688,1600.0],["1990-10-12",0.4609,0.4609,0.4569,0.4609,19200.0],["1990-10-15",0.4649,0.4688,0.4649,0.4688,6400.0],["1990-10-16",0.4609,0.4609,0.4609,0.4609,3200.0],["1990-10-17",0.4649,0.4649,0.4649,0.4649,1600.0],["1990-10-18",0.4649,0.4649,0.4649,0.4649,0.0],["1990-10-19",0.4649,0.4649,0.4569,0.4569,6400.0],["1990-10-22",0.4569,0.4609,0.453,0.453,8000.0],["1990-10-23",0.453,0.453,0.453,0.453,0.0],["1990-10-24",0.445,0.445,0.4331,0.4331,32000.0],["1990-10-25",0.4371,0.4371,0.4371,0.4371,4800.0],["1990-10-26",0.4371,0.4371,0.4371,0.4371,0.0],["1990-10-29",0.4371,0.4371,0.4371,0.4371,0.0],["1990-10-30",0.4371,0.4371,0.4371,0.4371,0.0],["1990-10-31",0.4291,0.4291,0.4291,0.4291,4800.0],["1990-11-01",0.4212,0.4212,0.4132,0.4132,16000.0],["1990-11-02",0.4212,0.4251,0.4212,0.4251,4800.0],["1990-11-05",0.4251,0.4331,0.4251,0.4331,11200.0],["1990-11-06",0.4331,0.441,0.4331,0.441,14400.0],["1990-11-07",0.441,0.441,0.441,0.441,0.0],["1990-11-08",0.441,0.441,0.441,0.441,0.0],["1990-11-09",0.4331,0.4331,0.4331,0.4331,1600.0],["1990-11-12",0.4331,0.4331,0.4331,0.4331,0.0],["1990-11-13",0.4331,0.4331,0.4331,0.4331,0.0],["1990-11-14",0.4331,0.4331,0.4331,0.4331,19200.0],["1990-11-15",0.4331,0.4371,0.4291,0.4291,11200.0],["1990-11-16",0.4291,0.4291,0.4212,0.4291,9600.0],["1990-11-19",0.4212,0.4212,0.4212,0.4212,3200.0],["1990-11-20",0.4212,0.4212,0.4212,0.4212,0.0],["1990-11-21",0.4251,0.4251,0.4251,0.4251,1600.0],["1990-11-23",0.4291,0.4291,0.4291,0.4291,1600.0],["1990-11-26",0.43,0.43,0.43,0.43,1600.0],["1990-11-27",0.43,0.43,0.43,0.43,0.0],["1990-11-28",0.4259,0.4259,0.4259,0.4259,1600.0],["1990-11-29",0.43,0.43,0.43,0.43,1600.0],["1990-11-30",0.43,0.434,0.4219,0.434,65600.0],["1990-12-03",0.434,0.434,0.434,0.434,3200.0],["1990-12-04",0.438,0.438,0.438,0.438,3200.0],["1990-12-05",0.438,0.446,0.43,0.446,14400.0],["1990-12-06",0.442,0.442,0.442,0.442,1600.0],["1990-12-07",0.442,0.442,0.442,0.442,0.0],["1990-12-10",0.438,0.438,0.434,0.434,16000.0],["1990-12-11",0.434,0.434,0.434,0.434,3200.0],["1990-12-12",0.442,0.442,0.442,0.442,11200.0],["1990-12-13",0.442,0.45,0.442,0.446,6400.0],["1990-12-14",0.446,0.446,0.446,0.446,0.0],["1990-12-17",0.442,0.442,0.442,0.442,14400.0],["1990-12-18",0.442,0.4581,0.438,0.4581,44800.0],["1990-12-19",0.4541,0.4541,0.4541,0.4541,4800.0],["1990-12-20",0.4541,0.4581,0.446,0.4541,57600.0],["1990-12-21",0.4581,0.4581,0.4581,0.4581,6400.0],["1990-12-24",0.4621,0.4621,0.4621,0.4621,4800.0],["1990-12-26",0.4581,0.4581,0.45,0.45,8000.0],["1990-12-27",0.45,0.45,0.45,0.45,0.0],["1990-12-28",0.45,0.4581,0.446,0.446,35200.0],["1990-12-31",0.446,0.446,0.446,0.446,1600.0],["1991-01-02",0.45,0.45,0.45,0.45,1600.0],["1991-01-03",0.45,0.45,0.45,0.45,0.0],["1991-01-04",0.45,0.45,0.45,0.45,0.0],["1991-01-07",0.45,0.45,0.45,0.45,3200.0],["1991-01-08",0.45,0.45,0.442,0.442,19200.0],["1991-01-09",0.442,0.45,0.442,0.442,11200.0],["1991-01-10",0.442,0.442,0.442,0.442,1600.0],["1991-01-11",0.446,0.45,0.446,0.446,4800.0],["1991-01-14",0.438,0.438,0.438,0.438,3200.0],["1991-01-15",0.438,0.438,0.438,0.438,0.0],["1991-01-16",0.446,0.446,0.446,0.446,1600.0],["1991-01-17",0.446,0.446,0.446,0.446,0.0],["1991-01-18",0.442,0.442,0.438,0.438,8000.0],["1991-01-21",0.438,0.438,0.438,0.438,0.0],["1991-01-22",0.438,0.438,0.438,0.438,0.0],["1991-01-23",0.446,0.446,0.446,0.446,1600.0],["1991-01-24",0.446,0.446,0.446,0.446,0.0],["1991-01-25",0.45,0.45,0.45,0.45,1600.0],["1991-01-28",0.45,0.45,0.45,0.45,0.0],["1991-01-29",0.45,0.45,0.45,0.45,0.0],["1991-01-30",0.4581,0.4581,0.4581,0.4581,3200.0],["1991-01-31",0.4661,0.4942,0.4661,0.4942,25600.0],["1991-02-01",0.5023,0.5184,0.5023,0.5184,19200.0],["1991-02-04",0.5184,0.5264,0.5143,0.5264,8000.0],["1991-02-05",0.5264,0.5264,0.5143,0.5264,64000.0],["1991-02-06",0.5264,0.5264,0.5264,0.5264,3200.0],["1991-02-07",0.5264,0.5264,0.5264,0.5264,1600.0],["1991-02-08",0.5224,0.5224,0.5143,0.5224,60800.0],["1991-02-11",0.5224,0.5224,0.5224,0.5224,0.0],["1991-02-12",0.5264,0.5304,0.5264,0.5264,4800.0],["1991-02-13",0.5304,0.5545,0.5304,0.5545,19200.0],["1991-02-14",0.5545,0.5545,0.5384,0.5384,46400.0],["1991-02-15",0.5384,0.5465,0.5384,0.5465,52800.0],["1991-02-19",0.5505,0.5505,0.5505,0.5505,1600.0],["1991-02-20",0.5505,0.5626,0.5505,0.5585,25600.0],["1991-02-21",0.5626,0.5706,0.5626,0.5706,22400.0],["1991-02-22",0.5666,0.5666,0.5666,0.5666,11200.0],["1991-02-25",0.5634,0.5634,0.5472,0.5512,43200.0],["1991-02-26",0.5512,0.5512,0.5431,0.5512,134400.0],["1991-02-27",0.5593,0.5836,0.5593,0.5755,25600.0],["1991-02-28",0.5715,0.5715,0.5593,0.5715,56000.0],["1991-03-01",0.5755,0.5836,0.5755,0.5836,11200.0],["1991-03-04",0.5836,0.5836,0.5836,0.5836,0.0],["1991-03-05",0.5755,0.5755,0.5755,0.5755,22400.0],["1991-03-06",0.5755,0.5796,0.5715,0.5755,6400.0],["1991-03-07",0.5755,0.5755,0.5755,0.5755,0.0],["1991-03-08",0.5755,0.5796,0.5755,0.5796,41600.0],["1991-03-11",0.5715,0.5715,0.5715,0.5715,3200.0],["1991-03-12",0.5715,0.5755,0.5674,0.5674,30400.0],["1991-03-13",0.5674,0.5674,0.5674,0.5674,0.0],["1991-03-14",0.5674,0.5674,0.5674,0.5674,0.0],["1991-03-15",0.5715,0.5755,0.5715,0.5755,12800.0],["1991-03-18",0.5674,0.5674,0.5674,0.5674,1600.0],["1991-03-19",0.5674,0.5674,0.5593,0.5593,12800.0],["1991-03-20",0.5593,0.5593,0.5593,0.5593,0.0],["1991-03-21",0.5593,0.5593,0.5593,0.5593,28800.0],["1991-03-22",0.5755,0.5755,0.5755,0.5755,43200.0],["1991-03-25",0.5674,0.5674,0.5674,0.5674,1600.0],["1991-03-26",0.5674,0.5674,0.5674,0.5674,0.0],["1991-03-27",0.5674,0.5715,0.5674,0.5715,70400.0],["1991-03-28",0.5755,0.5796,0.5755,0.5796,25600.0],["1991-04-01",0.5796,0.5836,0.5796,0.5836,44800.0],["1991-04-02",0.5836,0.5836,0.5836,0.5836,1600.0],["1991-04-03",0.5755,0.5755,0.5755,0.5755,3200.0],["1991-04-04",0.5755,0.5755,0.5674,0.5755,4800.0],["1991-04-05",0.5755,0.5755,0.5674,0.5674,6400.0],["1991-04-08",0.5674,0.5715,0.5634,0.5715,4800.0],["1991-04-09",0.5634,0.5634,0.5634,0.5634,3200.0],["1991-04-10",0.5674,0.5674,0.5674,0.5674,11200.0],["1991-04-11",0.5593,0.5593,0.5593,0.5593,6400.0],["1991-04-12",0.5593,0.5593,0.5593,0.5593,0.0],["1991-04-15",0.5593,0.5674,0.5593,0.5593,9600.0],["1991-04-16",0.5634,0.5674,0.5634,0.5674,6400.0],["1991-04-17",0.5715,0.5796,0.5715,0.5796,19200.0],["1991-04-18",0.5796,0.5796,0.5796,0.5796,40000.0],["1991-04-19",0.5755,0.5755,0.5674,0.5674,14400.0],["1991-04-22",0.5674,0.5674,0.5634,0.5634,16000.0],["1991-04-23",0.5553,0.5553,0.5472,0.5472,11200.0],["1991-04-24",0.5512,0.5553,0.5512,0.5512,4800.0],["1991-04-25",0.5553,0.5593,0.5553,0.5553,43200.0],["1991-04-26",0.5512,0.5512,0.5431,0.5431,22400.0],["1991-04-29",0.539,0.539,0.5147,0.5147,59200.0],["1991-04-30",0.5066,0.5066,0.4985,0.4985,17600.0],["1991-05-01",0.4985,0.5107,0.4945,0.5107,33600.0],["1991-05-02",0.5147,0.5188,0.5147,0.5147,9600.0],["1991-05-03",0.5147,0.5188,0.5147,0.5188,3200.0],["1991-05-06",0.5188,0.5188,0.5147,0.5147,12800.0],["1991-05-07",0.5147,0.5188,0.5147,0.5188,14400.0],["1991-05-08",0.5147,0.5147,0.5107,0.5147,16000.0],["1991-05-09",0.5107,0.5107,0.5107,0.5107,1600.0],["1991-05-10",0.5147,0.5147,0.5147,0.5147,9600.0],["1991-05-13",0.5107,0.5107,0.5107,0.5107,19200.0],["1991-05-14",0.5107,0.5147,0.5066,0.5147,49600.0],["1991-05-15",0.5066,0.5066,0.5066,0.5066,16000.0],["1991-05-16",0.5066,0.5066,0.5066,0.5066,0.0],["1991-05-17",0.5066,0.5066,0.5066,0.5066,1600.0],["1991-05-20",0.5107,0.5107,0.5107,0.5107,4800.0],["1991-05-21",0.5026,0.5026,0.5026,0.5026,30400.0],["1991-05-22",0.5107,0.5107,0.5107,0.5107,22400.0],["1991-05-23",0.5107,0.5107,0.5107,0.5107,0.0],["1991-05-24",0.5115,0.5115,0.5033,0.5033,35200.0],["1991-05-28",0.5074,0.5115,0.5074,0.5115,14400.0],["1991-05-29",0.5115,0.5115,0.5115,0.5115,0.0],["1991-05-30",0.5115,0.5156,0.5115,0.5156,166400.0],["1991-05-31",0.5115,0.5115,0.5115,0.5115,100800.0],["1991-06-03",0.5197,0.532,0.5197,0.532,14400.0],["1991-06-04",0.5402,0.5647,0.5402,0.5647,28800.0],["1991-06-05",0.5647,0.5729,0.5606,0.5729,19200.0],["1991-06-06",0.5729,0.5729,0.5729,0.5729,0.0],["1991-06-07",0.5647,0.5647,0.5606,0.5606,9600.0],["1991-06-10",0.5565,0.5565,0.5565,0.5565,3200.0],["1991-06-11",0.5565,0.5565,0.5565,0.5565,0.0],["1991-06-12",0.5524,0.5524,0.5484,0.5484,6400.0],["1991-06-13",0.5565,0.5565,0.5565,0.5565,8000.0],["1991-06-14",0.5524,0.5524,0.5524,0.5524,8000.0],["1991-06-17",0.5524,0.5524,0.5524,0.5524,0.0],["1991-06-18",0.5524,0.5524,0.5524,0.5524,0.0],["1991-06-19",0.5524,0.5606,0.5524,0.5606,9600.0],["1991-06-20",0.5606,0.5606,0.5524,0.5606,6400.0],["1991-06-21",0.5565,0.5565,0.5565,0.5565,8000.0],["1991-06-24",0.5565,0.5565,0.5565,0.5565,0.0],["1991-06-25",0.5565,0.5647,0.5565,0.5647,11200.0],["1991-06-26",0.5647,0.5647,0.5647,0.5647,0.0],["1991-06-27",0.5606,0.5606,0.5606,0.5606,6400.0],["1991-06-28",0.5565,0.5565,0.5565,0.5565,4800.0],["1991-07-01",0.5565,0.5565,0.5565,0.5565,0.0],["1991-07-02",0.5565,0.5565,0.5565,0.5565,1600.0],["1991-07-03",0.5565,0.5565,0.5565,0.5565,1600.0],["1991-07-05",0.5565,0.5565,0.5565,0.5565,0.0],["1991-07-08",0.5565,0.5565,0.5565,0.5565,0.0],["1991-07-09",0.5565,0.5565,0.5484,0.5484,17600.0],["1991-07-10",0.5484,0.5484,0.5484,0.5484,0.0],["1991-07-11",0.5443,0.5443,0.532,0.532,38400.0],["1991-07-12",0.5238,0.5238,0.5238,0.5238,1600.0],["1991-07-15",0.5238,0.5238,0.5197,0.5197,25600.0],["1991-07-16",0.5156,0.5156,0.5074,0.5074,17600.0],["1991-07-17",0.5115,0.5156,0.5115,0.5156,56000.0],["1991-07-18",0.5156,0.5156,0.5156,0.5156,11200.0],["1991-07-19",0.5238,0.5238,0.5238,0.5238,3200.0],["1991-07-22",0.5279,0.5402,0.5279,0.5402,16000.0],["1991-07-23",0.5402,0.5402,0.5402,0.5402,0.0],["1991-07-24",0.532,0.532,0.532,0.532,6400.0],["1991-07-25",0.532,0.532,0.532,0.532,4800.0],["1991-07-26",0.5238,0.5238,0.5238,0.5238,9600.0],["1991-07-29",0.5238,0.5238,0.5238,0.5238,0.0],["1991-07-30",0.5238,0.5238,0.5238,0.5238,3200.0],["1991-07-31",0.5238,0.5238,0.5238,0.5238,8000.0],["1991-08-01",0.532,0.5361,0.532,0.5361,16000.0],["1991-08-02",0.5361,0.5361,0.5361,0.5361,48000.0],["1991-08-05",0.5361,0.5402,0.5279,0.5402,11200.0],["1991-08-06",0.5443,0.5443,0.5402,0.5402,36800.0],["1991-08-07",0.5402,0.5402,0.5402,0.5402,0.0],["1991-08-08",0.5443,0.5443,0.5443,0.5443,1600.0],["1991-08-09",0.5443,0.5443,0.5443,0.5443,0.0],["1991-08-12",0.5443,0.5443,0.5443,0.5443,0.0],["1991-08-13",0.5443,0.5443,0.5443,0.5443,0.0],["1991-08-14",0.5443,0.5443,0.5443,0.5443,0.0],["1991-08-15",0.5524,0.5524,0.5524,0.5524,16000.0],["1991-08-16",0.5524,0.5524,0.5524,0.5524,0.0],["1991-08-19",0.5524,0.5524,0.5443,0.5524,9600.0],["1991-08-20",0.5524,0.5524,0.5524,0.5524,3200.0],["1991-08-21",0.5443,0.5443,0.5402,0.5402,72000.0],["1991-08-22",0.5361,0.5361,0.5361,0.5361,1600.0],["1991-08-23",0.5361,0.5361,0.5361,0.5361,0.0],["1991-08-26",0.5402,0.5402,0.5402,0.5402,3200.0],["1991-08-27",0.5452,0.5452,0.5452,0.5452,0.0],["1991-08-28",0.5286,0.5286,0.5286,0.5286,6400.0],["1991-08-29",0.5286,0.5286,0.5286,0.5286,0.0],["1991-08-30",0.5286,0.5286,0.5286,0.5286,0.0],["1991-09-03",0.5204,0.5204,0.5163,0.5163,40000.0],["1991-09-04",0.5121,0.5121,0.5039,0.5039,200000.0],["1991-09-05",0.508,0.5121,0.508,0.508,9600.0],["1991-09-06",0.508,0.508,0.508,0.508,0.0],["1991-09-09",0.5121,0.5121,0.5121,0.5121,8000.0],["1991-09-10",0.508,0.508,0.508,0.508,3200.0],["1991-09-11",0.508,0.5121,0.508,0.5121,120000.0],["1991-09-12",0.5039,0.5039,0.4997,0.4997,4800.0],["1991-09-13",0.4997,0.4997,0.4997,0.4997,20800.0],["1991-09-16",0.4997,0.4997,0.4997,0.4997,3200.0],["1991-09-17",0.4956,0.5039,0.4956,0.5039,16000.0],["1991-09-18",0.4956,0.4956,0.4956,0.4956,3200.0],["1991-09-19",0.4956,0.5039,0.4956,0.5039,3200.0],["1991-09-20",0.4956,0.4956,0.4956,0.4956,6400.0],["1991-09-23",0.4956,0.4956,0.4873,0.4873,11200.0],["1991-09-24",0.4915,0.4915,0.4915,0.4915,6400.0],["1991-09-25",0.4873,0.4873,0.4873,0.4873,3200.0],["1991-09-26",0.4873,0.4873,0.4873,0.4873,0.0],["1991-09-27",0.4791,0.4873,0.475,0.4873,81600.0],["1991-09-30",0.4956,0.4997,0.4915,0.4997,8000.0],["1991-10-01",0.4997,0.4997,0.4997,0.4997,4800.0],["1991-10-02",0.508,0.5121,0.508,0.5121,17600.0],["1991-10-03",0.5121,0.5121,0.5121,0.5121,1600.0],["1991-10-04",0.5039,0.508,0.4997,0.508,16000.0],["1991-10-07",0.508,0.508,0.508,0.508,0.0],["1991-10-08",0.4997,0.4997,0.4997,0.4997,8000.0],["1991-10-09",0.4997,0.4997,0.4997,0.4997,12800.0],["1991-10-10",0.4997,0.4997,0.4997,0.4997,0.0],["1991-10-11",0.4997,0.4997,0.4997,0.4997,0.0],["1991-10-14",0.4997,0.4997,0.4997,0.4997,1600.0],["1991-10-15",0.4997,0.4997,0.4997,0.4997,0.0],["1991-10-16",0.508,0.508,0.508,0.508,3200.0],["1991-10-17",0.5039,0.508,0.5039,0.508,3200.0],["1991-10-18",0.508,0.508,0.4997,0.508,11200.0],["1991-10-21",0.5039,0.5039,0.4956,0.4956,17600.0],["1991-10-22",0.4873,0.4873,0.4873,0.4873,4800.0],["1991-10-23",0.4873,0.4873,0.4708,0.4708,19200.0],["1991-10-24",0.4708,0.475,0.4667,0.475,35200.0],["1991-10-25",0.4832,0.4832,0.4832,0.4832,1600.0],["1991-10-28",0.4832,0.4832,0.4832,0.4832,0.0],["1991-10-29",0.4832,0.4832,0.4832,0.4832,3200.0],["1991-10-30",0.4832,0.4832,0.4832,0.4832,0.0],["1991-10-31",0.4832,0.4873,0.4832,0.4873,17600.0],["1991-11-01",0.4873,0.4873,0.4873,0.4873,14400.0],["1991-11-04",0.4873,0.4873,0.4873,0.4873,0.0],["1991-11-05",0.4832,0.4832,0.4832,0.4832,3200.0],["1991-11-06",0.4832,0.4832,0.4832,0.4832,0.0],["1991-11-07",0.4956,0.4956,0.4956,0.4956,8000.0],["1991-11-08",0.4997,0.4997,0.4997,0.4997,17600.0],["1991-11-11",0.4956,0.4997,0.4956,0.4956,16000.0],["1991-11-12",0.4956,0.4997,0.4915,0.4915,41600.0],["1991-11-13",0.4915,0.4956,0.4915,0.4956,3200.0],["1991-11-14",0.4956,0.4956,0.4873,0.4873,12800.0],["1991-11-15",0.4832,0.4832,0.4832,0.4832,3200.0],["1991-11-18",0.4791,0.4791,0.4791,0.4791,11200.0],["1991-11-19",0.4873,0.4873,0.475,0.475,12800.0],["1991-11-20",0.475,0.475,0.475,0.475,0.0],["1991-11-21",0.4791,0.4791,0.4791,0.4791,1600.0],["1991-11-22",0.4841,0.4841,0.4841,0.4841,0.0],["1991-11-25",0.4716,0.4716,0.4716,0.4716,4800.0],["1991-11-26",0.4716,0.4799,0.4716,0.4799,4800.0],["1991-11-27",0.4799,0.4799,0.4799,0.4799,6400.0],["1991-11-29",0.4799,0.4799,0.4799,0.4799,0.0],["1991-12-02",0.4799,0.4799,0.4716,0.4716,36800.0],["1991-12-03",0.4799,0.4799,0.4716,0.4716,12800.0],["1991-12-04",0.4716,0.4799,0.4716,0.4716,16000.0],["1991-12-05",0.4716,0.4716,0.4716,0.4716,1600.0],["1991-12-06",0.4799,0.4799,0.4799,0.4799,8000.0],["1991-12-09",0.4716,0.4716,0.4674,0.4674,8000.0],["1991-12-10",0.4674,0.4674,0.4674,0.4674,0.0],["1991-12-11",0.4758,0.4758,0.4716,0.4716,3200.0],["1991-12-12",0.4758,0.4758,0.4758,0.4758,12800.0],["1991-12-13",0.4758,0.4758,0.4758,0.4758,0.0],["1991-12-16",0.4716,0.4716,0.4674,0.4674,33600.0],["1991-12-17",0.4674,0.4674,0.4674,0.4674,0.0],["1991-12-18",0.4674,0.4674,0.4674,0.4674,9600.0],["1991-12-19",0.4674,0.4674,0.4633,0.4633,12800.0],["1991-12-20",0.4591,0.4674,0.4591,0.4591,17600.0],["1991-12-23",0.4674,0.4758,0.4674,0.4758,24000.0],["1991-12-24",0.4758,0.4758,0.4758,0.4758,0.0],["1991-12-26",0.4799,0.4841,0.4799,0.4841,20800.0],["1991-12-27",0.4841,0.4841,0.4841,0.4841,16000.0],["1991-12-30",0.4925,0.5008,0.4925,0.5008,32000.0],["1991-12-31",0.5092,0.5133,0.5092,0.5133,11200.0],["1992-01-02",0.5092,0.5133,0.505,0.5133,384000.0],["1992-01-03",0.5175,0.5217,0.5175,0.5175,9600.0],["1992-01-06",0.5175,0.5175,0.5175,0.5175,0.0],["1992-01-07",0.5259,0.53,0.5259,0.53,11200.0],["1992-01-08",0.53,0.53,0.53,0.53,0.0],["1992-01-09",0.53,0.53,0.53,0.53,0.0],["1992-01-10",0.5384,0.5384,0.5342,0.5342,8000.0],["1992-01-13",0.5342,0.5342,0.5342,0.5342,24000.0],["1992-01-14",0.5342,0.5384,0.53,0.5384,20800.0],["1992-01-15",0.5384,0.5384,0.5384,0.5384,0.0],["1992-01-16",0.5467,0.5551,0.5467,0.5551,20800.0],["1992-01-17",0.5426,0.5426,0.5426,0.5426,16000.0],["1992-01-20",0.5426,0.5426,0.53,0.53,112000.0],["1992-01-21",0.53,0.53,0.53,0.53,0.0],["1992-01-22",0.5342,0.5342,0.5217,0.5217,43200.0],["1992-01-23",0.5217,0.5217,0.5217,0.5217,0.0],["1992-01-24",0.5217,0.5217,0.5217,0.5217,0.0],["1992-01-27",0.5259,0.5259,0.5259,0.5259,9600.0],["1992-01-28",0.5259,0.5342,0.5217,0.53,174400.0],["1992-01-29",0.5384,0.5384,0.5384,0.5384,16000.0],["1992-01-30",0.5426,0.5467,0.5426,0.5467,22400.0],["1992-01-31",0.5426,0.5426,0.5342,0.5342,32000.0],["1992-02-03",0.5426,0.5467,0.5426,0.5467,51200.0],["1992-02-04",0.5509,0.5592,0.5509,0.5592,32000.0],["1992-02-05",0.5551,0.5551,0.5551,0.5551,1600.0],["1992-02-06",0.5551,0.5551,0.5551,0.5551,0.0],["1992-02-07",0.5551,0.5551,0.5551,0.5551,0.0],["1992-02-10",0.5551,0.5551,0.5551,0.5551,28800.0],["1992-02-11",0.5551,0.5551,0.5509,0.5509,17600.0],["1992-02-12",0.5551,0.5634,0.5509,0.5634,33600.0],["1992-02-13",0.5634,0.5634,0.5634,0.5634,0.0],["1992-02-14",0.5592,0.5634,0.5592,0.5634,9600.0],["1992-02-18",0.5592,0.5592,0.5592,0.5592,68800.0],["1992-02-19",0.5592,0.5634,0.5592,0.5634,6400.0],["1992-02-20",0.5676,0.5676,0.5551,0.5676,51200.0],["1992-02-21",0.5718,0.5718,0.5551,0.5634,62400.0],["1992-02-24",0.5643,0.5643,0.5643,0.5643,6400.0],["1992-02-25",0.5643,0.5643,0.5643,0.5643,0.0],["1992-02-26",0.5643,0.5643,0.5643,0.5643,1600.0],["1992-02-27",0.5559,0.5559,0.5559,0.5559,11200.0],["1992-02-28",0.5601,0.5601,0.5559,0.5559,20800.0],["1992-03-02",0.5643,0.5643,0.5559,0.5559,25600.0],["1992-03-03",0.5559,0.5643,0.5559,0.5643,24000.0],["1992-03-04",0.5601,0.5601,0.5559,0.5559,6400.0],["1992-03-05",0.5559,0.5601,0.5559,0.5559,33600.0],["1992-03-06",0.5559,0.5559,0.5517,0.5559,3200.0],["1992-03-09",0.5643,0.5643,0.5643,0.5643,8000.0],["1992-03-10",0.5559,0.5559,0.5559,0.5559,17600.0],["1992-03-11",0.5559,0.5559,0.5559,0.5559,11200.0],["1992-03-12",0.5559,0.5559,0.5559,0.5559,0.0],["1992-03-13",0.5517,0.5517,0.5517,0.5517,32000.0],["1992-03-16",0.5559,0.5559,0.5559,0.5559,1600.0],["1992-03-17",0.5559,0.5559,0.5559,0.5559,1600.0],["1992-03-18",0.5559,0.5559,0.5517,0.5517,24000.0],["1992-03-19",0.5559,0.5727,0.5559,0.5727,76800.0],["1992-03-20",0.5727,0.5727,0.5685,0.5685,24000.0],["1992-03-23",0.5727,0.5896,0.5727,0.5896,38400.0],["1992-03-24",0.598,0.598,0.5938,0.598,11200.0],["1992-03-25",0.5896,0.5896,0.5727,0.5854,113600.0],["1992-03-26",0.5854,0.5854,0.5854,0.5854,0.0],["1992-03-27",0.5854,0.5854,0.5854,0.5854,0.0],["1992-03-30",0.5811,0.5854,0.5811,0.5854,11200.0],["1992-03-31",0.5811,0.5811,0.5727,0.5727,30400.0],["1992-04-01",0.5727,0.5727,0.5685,0.5685,30400.0],["1992-04-02",0.5685,0.5685,0.5685,0.5685,0.0],["1992-04-03",0.5727,0.5727,0.5727,0.5727,3200.0],["1992-04-06",0.5727,0.5727,0.5727,0.5727,0.0],["1992-04-07",0.5643,0.5643,0.5432,0.5432,73600.0],["1992-04-08",0.5474,0.5517,0.539,0.539,116800.0],["1992-04-09",0.5432,0.5432,0.539,0.539,20800.0],["1992-04-10",0.5348,0.5348,0.5348,0.5348,8000.0],["1992-04-13",0.5348,0.5348,0.5348,0.5348,8000.0],["1992-04-14",0.5348,0.5348,0.5348,0.5348,3200.0],["1992-04-15",0.5348,0.5432,0.5348,0.5432,24000.0],["1992-04-16",0.5348,0.5432,0.5348,0.5348,123200.0],["1992-04-20",0.5306,0.5306,0.5306,0.5306,3200.0],["1992-04-21",0.5348,0.539,0.5348,0.5348,75200.0],["1992-04-22",0.539,0.539,0.539,0.539,1600.0],["1992-04-23",0.5306,0.539,0.5306,0.539,62400.0],["1992-04-24",0.539,0.5432,0.539,0.5432,22400.0],["1992-04-27",0.5348,0.539,0.5348,0.539,16000.0],["1992-04-28",0.539,0.539,0.539,0.539,8000.0],["1992-04-29",0.539,0.539,0.539,0.539,0.0],["1992-04-30",0.5348,0.5348,0.5348,0.5348,1600.0],["1992-05-01",0.5348,0.5348,0.5348,0.5348,0.0],["1992-05-04",0.5432,0.5432,0.5432,0.5432,6400.0],["1992-05-05",0.5432,0.5432,0.5432,0.5432,14400.0],["1992-05-06",0.5432,0.5517,0.5432,0.5517,89600.0],["1992-05-07",0.5559,0.5643,0.5559,0.5559,33600.0],["1992-05-08",0.5559,0.5643,0.5559,0.5643,24000.0],["1992-05-11",0.5643,0.5643,0.5643,0.5643,0.0],["1992-05-12",0.5559,0.5559,0.5559,0.5559,4800.0],["1992-05-13",0.5559,0.5559,0.5559,0.5559,12800.0],["1992-05-14",0.5643,0.5643,0.5643,0.5643,3200.0],["1992-05-15",0.5685,0.5685,0.5685,0.5685,8000.0],["1992-05-18",0.5685,0.5685,0.5685,0.5685,0.0],["1992-05-19",0.5769,0.5896,0.5769,0.5854,27200.0],["1992-05-20",0.5769,0.5769,0.5769,0.5769,3200.0],["1992-05-21",0.5727,0.5769,0.5727,0.5769,3200.0],["1992-05-22",0.5727,0.5811,0.5727,0.5811,8000.0],["1992-05-26",0.5778,0.5778,0.5736,0.5736,107200.0],["1992-05-27",0.5736,0.5736,0.5693,0.5736,36800.0],["1992-05-28",0.5693,0.5821,0.5693,0.5821,41600.0],["1992-05-29",0.5778,0.5778,0.5778,0.5778,1600.0],["1992-06-01",0.5821,0.5821,0.5821,0.5821,9600.0],["1992-06-02",0.5778,0.5863,0.5778,0.5863,14400.0],["1992-06-03",0.5863,0.5863,0.5863,0.5863,4800.0],["1992-06-04",0.5778,0.5778,0.5778,0.5778,3200.0],["1992-06-05",0.5778,0.5778,0.5778,0.5778,1600.0],["1992-06-08",0.5778,0.5821,0.5778,0.5821,8000.0],["1992-06-09",0.5863,0.5863,0.5821,0.5821,6400.0],["1992-06-10",0.5821,0.5821,0.5821,0.5821,0.0],["1992-06-11",0.5778,0.5821,0.5778,0.5821,12800.0],["1992-06-12",0.5863,0.5948,0.5863,0.5948,33600.0],["1992-06-15",0.6033,0.6033,0.5948,0.5948,24000.0],["1992-06-16",0.5948,0.5948,0.5948,0.5948,16000.0],["1992-06-17",0.5863,0.5863,0.5821,0.5821,32000.0],["1992-06-18",0.5821,0.5821,0.5821,0.5821,0.0],["1992-06-19",0.5821,0.5821,0.5821,0.5821,0.0],["1992-06-22",0.5863,0.5863,0.5863,0.5863,1600.0],["1992-06-23",0.5863,0.5863,0.5778,0.5778,3200.0],["1992-06-24",0.5778,0.5778,0.5778,0.5778,0.0],["1992-06-25",0.5693,0.5778,0.5693,0.5778,8000.0],["1992-06-26",0.5821,0.5821,0.5821,0.5821,1600.0],["1992-06-29",0.5736,0.5736,0.5268,0.5311,129600.0],["1992-06-30",0.5226,0.5268,0.5013,0.5013,100800.0],["1992-07-01",0.5056,0.5226,0.5056,0.5226,56000.0],["1992-07-02",0.5226,0.5226,0.5226,0.5226,0.0],["1992-07-06",0.5268,0.5311,0.5226,0.5311,11200.0],["1992-07-07",0.5396,0.5396,0.5226,0.5226,32000.0],["1992-07-08",0.5226,0.5226,0.5183,0.5226,16000.0],["1992-07-09",0.5268,0.5268,0.5268,0.5268,4800.0],["1992-07-10",0.5268,0.5268,0.5268,0.5268,1600.0],["1992-07-13",0.5311,0.5311,0.5311,0.5311,1600.0],["1992-07-14",0.5396,0.5438,0.5353,0.5353,22400.0],["1992-07-15",0.5311,0.5396,0.5268,0.5396,12800.0],["1992-07-16",0.5396,0.5396,0.5396,0.5396,1600.0],["1992-07-17",0.5311,0.5311,0.5311,0.5311,1600.0],["1992-07-20",0.5311,0.5311,0.5311,0.5311,3200.0],["1992-07-21",0.5311,0.5311,0.5311,0.5311,0.0],["1992-07-22",0.5268,0.5268,0.5268,0.5268,3200.0],["1992-07-23",0.5353,0.5353,0.5353,0.5353,32000.0],["1992-07-24",0.5311,0.5311,0.5311,0.5311,8000.0],["1992-07-27",0.5268,0.5268,0.5226,0.5268,59200.0],["1992-07-28",0.5226,0.5226,0.5183,0.5183,20800.0],["1992-07-29",0.5268,0.5268,0.5268,0.5268,16000.0],["1992-07-30",0.5183,0.5183,0.5183,0.5183,16000.0],["1992-07-31",0.5226,0.5226,0.5226,0.5226,80000.0],["1992-08-03",0.5226,0.5226,0.5226,0.5226,1600.0],["1992-08-04",0.5141,0.5141,0.5141,0.5141,8000.0],["1992-08-05",0.5141,0.5141,0.5141,0.5141,0.0],["1992-08-06",0.5141,0.5141,0.5141,0.5141,0.0],["1992-08-07",0.5141,0.5141,0.5141,0.5141,0.0],["1992-08-10",0.5226,0.5226,0.5226,0.5226,3200.0],["1992-08-11",0.5226,0.5226,0.5226,0.5226,1600.0],["1992-08-12",0.5268,0.5268,0.5268,0.5268,1600.0],["1992-08-13",0.5226,0.5226,0.5226,0.5226,4800.0],["1992-08-14",0.5226,0.5226,0.5226,0.5226,4800.0],["1992-08-17",0.5226,0.5226,0.5226,0.5226,1600.0],["1992-08-18",0.5226,0.5226,0.5226,0.5226,16000.0],["1992-08-19",0.5226,0.5226,0.5226,0.5226,1600.0],["1992-08-20",0.5226,0.5226,0.5226,0.5226,0.0],["1992-08-21",0.5311,0.5353,0.5311,0.5353,24000.0],["1992-08-24",0.5353,0.5353,0.5353,0.5353,0.0],["1992-08-25",0.5268,0.5268,0.5268,0.5268,19200.0],["1992-08-26",0.532,0.532,0.5278,0.5278,9600.0],["1992-08-27",0.5278,0.5278,0.5278,0.5278,1600.0],["1992-08-28",0.5278,0.5278,0.5278,0.5278,0.0],["1992-08-31",0.5363,0.5363,0.5363,0.5363,24000.0],["1992-09-01",0.5363,0.5363,0.5363,0.5363,0.0],["1992-09-02",0.532,0.5406,0.532,0.5406,11200.0],["1992-09-03",0.5406,0.5449,0.5406,0.5449,16000.0],["1992-09-04",0.532,0.532,0.532,0.532,1600.0],["1992-09-08",0.5406,0.5449,0.5406,0.5406,33600.0],["1992-09-09",0.5449,0.5535,0.5449,0.5535,16000.0],["1992-09-10",0.5535,0.5535,0.5535,0.5535,0.0],["1992-09-11",0.5449,0.5449,0.5449,0.5449,1600.0],["1992-09-14",0.5492,0.5492,0.5492,0.5492,3200.0],["1992-09-15",0.5492,0.5492,0.5492,0.5492,0.0],["1992-09-16",0.5449,0.5535,0.5449,0.5535,8000.0],["1992-09-17",0.5535,0.5535,0.5535,0.5535,0.0],["1992-09-18",0.5492,0.5492,0.5492,0.5492,9600.0],["1992-09-21",0.5578,0.5578,0.5578,0.5578,16000.0],["1992-09-22",0.5578,0.5578,0.5578,0.5578,0.0],["1992-09-23",0.5492,0.5492,0.5492,0.5492,40000.0],["1992-09-24",0.5492,0.5492,0.5492,0.5492,3200.0],["1992-09-25",0.5578,0.5578,0.5578,0.5578,1600.0],["1992-09-28",0.5535,0.5535,0.5535,0.5535,1600.0],["1992-09-29",0.5621,0.5621,0.5621,0.5621,8000.0],["1992-09-30",0.5621,0.5621,0.5621,0.5621,0.0],["1992-10-01",0.5621,0.5621,0.5535,0.5535,6400.0],["1992-10-02",0.5492,0.5492,0.5492,0.5492,1600.0],["1992-10-05",0.5492,0.5492,0.5492,0.5492,40000.0],["1992-10-06",0.5449,0.5449,0.5449,0.5449,1600.0],["1992-10-07",0.5449,0.5449,0.5449,0.5449,0.0],["1992-10-08",0.5449,0.5449,0.5449,0.5449,3200.0],["1992-10-09",0.5406,0.5406,0.5406,0.5406,35200.0],["1992-10-12",0.5406,0.5406,0.5406,0.5406,9600.0],["1992-10-13",0.5363,0.5363,0.5363,0.5363,8000.0],["1992-10-14",0.5406,0.5406,0.5363,0.5363,4800.0],["1992-10-15",0.5363,0.5363,0.5363,0.5363,1600.0],["1992-10-16",0.5363,0.5363,0.5363,0.5363,0.0],["1992-10-19",0.5363,0.5363,0.5363,0.5363,3200.0],["1992-10-20",0.5363,0.5363,0.5363,0.5363,0.0],["1992-10-21",0.5363,0.5363,0.5363,0.5363,0.0],["1992-10-22",0.5363,0.5363,0.5363,0.5363,0.0],["1992-10-23",0.5363,0.5363,0.5363,0.5363,1600.0],["1992-10-26",0.5363,0.5363,0.5363,0.5363,0.0],["1992-10-27",0.5363,0.5363,0.5363,0.5363,6400.0],["1992-10-28",0.5363,0.5363,0.5363,0.5363,0.0],["1992-10-29",0.5363,0.5363,0.5363,0.5363,0.0],["1992-10-30",0.532,0.532,0.532,0.532,409600.0],["1992-11-02",0.532,0.532,0.532,0.532,0.0],["1992-11-03",0.532,0.532,0.532,0.532,8000.0],["1992-11-04",0.5363,0.5363,0.5363,0.5363,12800.0],["1992-11-05",0.5363,0.5406,0.5363,0.5406,11200.0],["1992-11-06",0.5363,0.5406,0.5363,0.5406,12800.0],["1992-11-09",0.5406,0.5406,0.5406,0.5406,32000.0],["1992-11-10",0.5492,0.5492,0.5449,0.5449,16000.0],["1992-11-11",0.5535,0.5535,0.5535,0.5535,4800.0],["1992-11-12",0.5621,0.5621,0.5578,0.5578,19200.0],["1992-11-13",0.5535,0.5578,0.5535,0.5578,8000.0],["1992-11-16",0.5578,0.5578,0.5578,0.5578,0.0],["1992-11-17",0.5578,0.5664,0.5578,0.5664,14400.0],["1992-11-18",0.5578,0.5578,0.5578,0.5578,4800.0],["1992-11-19",0.5578,0.5578,0.5578,0.5578,0.0],["1992-11-20",0.5578,0.5749,0.5578,0.5749,35200.0],["1992-11-23",0.5792,0.5792,0.5792,0.5792,4800.0],["1992-11-24",0.5845,0.5845,0.5715,0.5758,8000.0],["1992-11-25",0.5758,0.5758,0.5758,0.5758,1600.0],["1992-11-27",0.5845,0.5845,0.5845,0.5845,6400.0],["1992-11-30",0.5932,0.5932,0.5845,0.5845,12800.0],["1992-12-01",0.5932,0.5932,0.5888,0.5888,6400.0],["1992-12-02",0.5888,0.5975,0.5888,0.5975,28800.0],["1992-12-03",0.5975,0.5975,0.5975,0.5975,1600.0],["1992-12-04",0.5888,0.5888,0.5888,0.5888,3200.0],["1992-12-07",0.5975,0.5975,0.5975,0.5975,16000.0],["1992-12-08",0.5932,0.5932,0.5932,0.5932,1600.0],["1992-12-09",0.5975,0.6018,0.5975,0.6018,19200.0],["1992-12-10",0.5932,0.5932,0.5888,0.5888,32000.0],["1992-12-11",0.5888,0.5888,0.5888,0.5888,3200.0],["1992-12-14",0.5888,0.5888,0.5888,0.5888,22400.0],["1992-12-15",0.5888,0.5888,0.5888,0.5888,0.0],["1992-12-16",0.5888,0.5888,0.5888,0.5888,0.0],["1992-12-17",0.5888,0.6062,0.5888,0.6062,33600.0],["1992-12-18",0.6018,0.6062,0.6018,0.6062,3200.0],["1992-12-21",0.6018,0.6018,0.6018,0.6018,9600.0],["1992-12-22",0.6018,0.6018,0.6018,0.6018,1600.0],["1992-12-23",0.6018,0.6018,0.6018,0.6018,0.0],["1992-12-24",0.6018,0.6018,0.6018,0.6018,0.0],["1992-12-28",0.6062,0.6148,0.6062,0.6148,16000.0],["1992-12-29",0.6105,0.6105,0.6105,0.6105,9600.0],["1992-12-30",0.6105,0.6105,0.6105,0.6105,0.0],["1992-12-31",0.6062,0.6062,0.6062,0.6062,35200.0],["1993-01-04",0.6148,0.6235,0.6148,0.6235,57600.0],["1993-01-05",0.6278,0.6451,0.6278,0.6451,22400.0],["1993-01-06",0.6365,0.6798,0.6365,0.6798,163200.0],["1993-01-07",0.6711,0.6841,0.6711,0.6754,32000.0],["1993-01-08",0.6754,0.6754,0.6754,0.6754,54400.0],["1993-01-11",0.6754,0.6754,0.6754,0.6754,0.0],["1993-01-12",0.6711,0.6798,0.6711,0.6754,36800.0],["1993-01-13",0.6754,0.6754,0.6754,0.6754,4800.0],["1993-01-14",0.6798,0.6841,0.6754,0.6754,25600.0],["1993-01-15",0.6754,0.6884,0.6754,0.6884,25600.0],["1993-01-18",0.6927,0.7057,0.6927,0.7014,40000.0],["1993-01-19",0.6971,0.6971,0.6884,0.6927,67200.0],["1993-01-20",0.6927,0.6971,0.6884,0.6971,97600.0],["1993-01-21",0.7057,0.7101,0.7057,0.7057,24000.0],["1993-01-22",0.7144,0.7144,0.7057,0.7101,35200.0],["1993-01-25",0.7144,0.7144,0.7101,0.7144,28800.0],["1993-01-26",0.7057,0.7057,0.7057,0.7057,8000.0],["1993-01-27",0.7101,0.7101,0.7014,0.7101,80000.0],["1993-01-28",0.7057,0.7057,0.7057,0.7057,16000.0],["1993-01-29",0.7057,0.7057,0.7057,0.7057,0.0],["1993-02-01",0.7101,0.7101,0.7101,0.7101,8000.0],["1993-02-02",0.7144,0.7144,0.7057,0.7057,27200.0],["1993-02-03",0.7057,0.7057,0.7014,0.7014,19200.0],["1993-02-04",0.7057,0.7101,0.7057,0.7101,19200.0],["1993-02-05",0.7057,0.7144,0.7057,0.7144,22400.0],["1993-02-08",0.7101,0.7101,0.7101,0.7101,1600.0],["1993-02-09",0.7187,0.7231,0.7101,0.7144,62400.0],["1993-02-10",0.7144,0.7144,0.7101,0.7101,12800.0],["1993-02-11",0.7014,0.7014,0.7014,0.7014,3200.0],["1993-02-12",0.6927,0.6927,0.6494,0.6494,144000.0],["1993-02-16",0.6321,0.6321,0.6235,0.6235,104000.0],["1993-02-17",0.6235,0.6235,0.6235,0.6235,32000.0],["1993-02-18",0.6191,0.6235,0.6191,0.6235,17600.0],["1993-02-19",0.6235,0.6235,0.6235,0.6235,0.0],["1993-02-22",0.6191,0.6235,0.6191,0.6235,4800.0],["1993-02-23",0.6288,0.6462,0.6288,0.6462,59200.0],["1993-02-24",0.6462,0.6462,0.6462,0.6462,0.0],["1993-02-25",0.6506,0.6506,0.6419,0.6462,19200.0],["1993-02-26",0.6419,0.6419,0.6419,0.6419,1600.0],["1993-03-01",0.6462,0.6462,0.6462,0.6462,3200.0],["1993-03-02",0.6462,0.6462,0.6462,0.6462,12800.0],["1993-03-03",0.6462,0.6462,0.6462,0.6462,4800.0],["1993-03-04",0.655,0.6637,0.655,0.6637,52800.0],["1993-03-05",0.6724,0.6768,0.6681,0.6681,49600.0],["1993-03-08",0.6681,0.6681,0.6681,0.6681,9600.0],["1993-03-09",0.6637,0.6637,0.6637,0.6637,22400.0],["1993-03-10",0.6637,0.6637,0.6637,0.6637,16000.0],["1993-03-11",0.6637,0.6724,0.6637,0.6724,4800.0],["1993-03-12",0.6724,0.6724,0.6724,0.6724,0.0],["1993-03-15",0.6724,0.6724,0.655,0.6637,60800.0],["1993-03-16",0.6637,0.6637,0.6637,0.6637,0.0],["1993-03-17",0.6681,0.6724,0.6637,0.6637,25600.0],["1993-03-18",0.6724,0.6899,0.6724,0.6855,70400.0],["1993-03-19",0.6899,0.7117,0.6899,0.7117,59200.0],["1993-03-22",0.703,0.7074,0.703,0.7074,17600.0],["1993-03-23",0.6986,0.6986,0.6986,0.6986,24000.0],["1993-03-24",0.6986,0.6986,0.6986,0.6986,0.0],["1993-03-25",0.6986,0.6986,0.6986,0.6986,0.0],["1993-03-26",0.6986,0.703,0.6986,0.6986,43200.0],["1993-03-29",0.6986,0.6986,0.6986,0.6986,0.0],["1993-03-30",0.6986,0.6986,0.6986,0.6986,0.0],["1993-03-31",0.6986,0.6986,0.6986,0.6986,1600.0],["1993-04-01",0.703,0.703,0.6986,0.6986,8000.0],["1993-04-02",0.6943,0.6986,0.6943,0.6943,9600.0],["1993-04-05",0.6943,0.6943,0.6899,0.6899,73600.0],["1993-04-06",0.6899,0.6899,0.6899,0.6899,20800.0],["1993-04-07",0.6899,0.6899,0.6899,0.6899,1600.0],["1993-04-08",0.6899,0.6899,0.6899,0.6899,0.0],["1993-04-12",0.6943,0.6943,0.6899,0.6899,16000.0],["1993-04-13",0.6899,0.6899,0.6899,0.6899,14400.0],["1993-04-14",0.6986,0.7074,0.6943,0.7074,57600.0],["1993-04-15",0.7117,0.7117,0.6986,0.6986,25600.0],["1993-04-16",0.703,0.703,0.703,0.703,8000.0],["1993-04-19",0.7074,0.7292,0.7074,0.7292,65600.0],["1993-04-20",0.7292,0.7336,0.7248,0.7248,48000.0],["1993-04-21",0.7292,0.7292,0.7292,0.7292,16000.0],["1993-04-22",0.7292,0.7292,0.7292,0.7292,0.0],["1993-04-23",0.7205,0.7248,0.7205,0.7248,11200.0],["1993-04-26",0.7292,0.7292,0.7117,0.7117,25600.0],["1993-04-27",0.7074,0.7074,0.703,0.703,9600.0],["1993-04-28",0.7117,0.7117,0.6986,0.6986,52800.0],["1993-04-29",0.7074,0.7074,0.703,0.703,11200.0],["1993-04-30",0.6986,0.6986,0.6986,0.6986,6400.0],["1993-05-03",0.6986,0.6986,0.6986,0.6986,0.0],["1993-05-04",0.6899,0.6899,0.6812,0.6812,27200.0],["1993-05-05",0.6768,0.6943,0.6768,0.6943,17600.0],["1993-05-06",0.6899,0.6899,0.6899,0.6899,1600.0],["1993-05-07",0.6855,0.6899,0.6812,0.6899,36800.0],["1993-05-10",0.6943,0.6986,0.6943,0.6986,24000.0],["1993-05-11",0.703,0.703,0.703,0.703,1600.0],["1993-05-12",0.7074,0.7074,0.703,0.703,9600.0],["1993-05-13",0.6986,0.7074,0.6986,0.7074,25600.0],["1993-05-14",0.7074,0.7074,0.7074,0.7074,0.0],["1993-05-17",0.703,0.703,0.703,0.703,3200.0],["1993-05-18",0.7074,0.7074,0.7074,0.7074,1600.0],["1993-05-19",0.703,0.703,0.703,0.703,6400.0],["1993-05-20",0.703,0.703,0.703,0.703,0.0],["1993-05-21",0.6986,0.6986,0.6943,0.6943,17600.0],["1993-05-24",0.6943,0.6986,0.6943,0.6943,9600.0],["1993-05-25",0.6913,0.6913,0.6913,0.6913,0.0],["1993-05-26",0.6869,0.6869,0.6869,0.6869,6400.0],["1993-05-27",0.6869,0.6869,0.6869,0.6869,1600.0],["1993-05-28",0.6957,0.6957,0.6957,0.6957,1600.0],["1993-06-01",0.7045,0.7045,0.6957,0.6957,14400.0],["1993-06-02",0.6957,0.6957,0.6957,0.6957,0.0],["1993-06-03",0.7001,0.7001,0.7001,0.7001,8000.0],["1993-06-04",0.7001,0.7001,0.7001,0.7001,0.0],["1993-06-07",0.7001,0.7001,0.7001,0.7001,0.0],["1993-06-08",0.7001,0.7045,0.7001,0.7045,19200.0],["1993-06-09",0.7045,0.7045,0.7045,0.7045,6400.0],["1993-06-10",0.7045,0.7045,0.7045,0.7045,20800.0],["1993-06-11",0.7089,0.7133,0.7089,0.7133,20800.0],["1993-06-14",0.7089,0.7133,0.7089,0.7133,8000.0],["1993-06-15",0.7089,0.7133,0.7045,0.7045,27200.0],["1993-06-16",0.7045,0.7045,0.7045,0.7045,0.0],["1993-06-17",0.7133,0.7749,0.7133,0.7397,132800.0],["1993-06-18",0.7441,0.7441,0.7309,0.7309,12800.0],["1993-06-21",0.7309,0.7309,0.7221,0.7221,17600.0],["1993-06-22",0.7221,0.7221,0.7221,0.7221,0.0],["1993-06-23",0.7221,0.7221,0.7133,0.7133,20800.0],["1993-06-24",0.7133,0.7133,0.7133,0.7133,0.0],["1993-06-25",0.7177,0.7265,0.7177,0.7265,24000.0],["1993-06-28",0.7177,0.7177,0.7133,0.7133,16000.0],["1993-06-29",0.7133,0.7133,0.7133,0.7133,0.0],["1993-06-30",0.7221,0.7265,0.7221,0.7265,20800.0],["1993-07-01",0.7221,0.7221,0.7221,0.7221,8000.0],["1993-07-02",0.7221,0.7221,0.7221,0.7221,0.0],["1993-07-06",0.7309,0.7309,0.7265,0.7309,24000.0],["1993-07-07",0.7221,0.7221,0.7177,0.7177,6400.0],["1993-07-08",0.7133,0.7133,0.7133,0.7133,4800.0],["1993-07-09",0.7089,0.7221,0.7089,0.7221,28800.0],["1993-07-12",0.7265,0.7353,0.7265,0.7265,32000.0],["1993-07-13",0.7265,0.7265,0.7265,0.7265,0.0],["1993-07-14",0.7265,0.7265,0.7265,0.7265,0.0],["1993-07-15",0.7309,0.7309,0.7265,0.7265,9600.0],["1993-07-16",0.7353,0.7353,0.7353,0.7353,11200.0],["1993-07-19",0.7441,0.7529,0.7441,0.7441,32000.0],["1993-07-20",0.7353,0.7353,0.7221,0.7221,25600.0],["1993-07-21",0.7309,0.7309,0.7265,0.7265,4800.0],["1993-07-22",0.7353,0.7353,0.7221,0.7221,35200.0],["1993-07-23",0.7265,0.7265,0.7265,0.7265,1600.0],["1993-07-26",0.7221,0.7221,0.7221,0.7221,1600.0],["1993-07-27",0.7177,0.7177,0.7133,0.7133,12800.0],["1993-07-28",0.7133,0.7133,0.7133,0.7133,0.0],["1993-07-29",0.7133,0.7133,0.7133,0.7133,0.0],["1993-07-30",0.7133,0.7133,0.7133,0.7133,3200.0],["1993-08-02",0.7133,0.7133,0.7133,0.7133,1600.0],["1993-08-03",0.7133,0.7133,0.7133,0.7133,0.0],["1993-08-04",0.7133,0.7133,0.7133,0.7133,0.0],["1993-08-05",0.7089,0.7089,0.7089,0.7089,1600.0],["1993-08-06",0.7089,0.7089,0.7089,0.7089,0.0],["1993-08-09",0.7089,0.7089,0.7045,0.7045,137600.0],["1993-08-10",0.7045,0.7089,0.7045,0.7089,132800.0],["1993-08-11",0.7045,0.7045,0.7045,0.7045,72000.0],["1993-08-12",0.7045,0.7045,0.7045,0.7045,1600.0],["1993-08-13",0.7133,0.7133,0.7089,0.7089,9600.0],["1993-08-16",0.7177,0.7177,0.7177,0.7177,3200.0],["1993-08-17",0.7133,0.7133,0.7133,0.7133,4800.0],["1993-08-18",0.7133,0.7133,0.7045,0.7045,20800.0],["1993-08-19",0.7045,0.7045,0.7045,0.7045,4800.0],["1993-08-20",0.7045,0.7045,0.7045,0.7045,80000.0],["1993-08-23",0.7045,0.7045,0.7045,0.7045,3200.0],["1993-08-24",0.7133,0.7133,0.7089,0.7089,4800.0],["1993-08-25",0.7089,0.7089,0.7089,0.7089,4800.0],["1993-08-26",0.7192,0.7192,0.7059,0.7059,62400.0],["1993-08-27",0.7059,0.7059,0.7059,0.7059,25600.0],["1993-08-30",0.7059,0.7059,0.7059,0.7059,0.0],["1993-08-31",0.7059,0.7059,0.7059,0.7059,0.0],["1993-09-01",0.7059,0.7059,0.7059,0.7059,0.0],["1993-09-02",0.7014,0.7014,0.7014,0.7014,1600.0],["1993-09-03",0.7014,0.7059,0.7014,0.7014,4800.0],["1993-09-07",0.7014,0.7059,0.7014,0.7014,4800.0],["1993-09-08",0.7014,0.7014,0.7014,0.7014,0.0],["1993-09-09",0.7014,0.7014,0.7014,0.7014,0.0],["1993-09-10",0.7014,0.7014,0.7014,0.7014,3200.0],["1993-09-13",0.7014,0.7014,0.7014,0.7014,1600.0],["1993-09-14",0.697,0.697,0.6926,0.6926,57600.0],["1993-09-15",0.6881,0.6881,0.6881,0.6881,14400.0],["1993-09-16",0.6881,0.6881,0.6881,0.6881,1600.0],["1993-09-17",0.6881,0.6881,0.6881,0.6881,0.0],["1993-09-20",0.6837,0.6881,0.6837,0.6837,44800.0],["1993-09-21",0.6837,0.6837,0.6792,0.6792,19200.0],["1993-09-22",0.6881,0.6881,0.6881,0.6881,3200.0],["1993-09-23",0.6837,0.6881,0.6837,0.6881,12800.0],["1993-09-24",0.6837,0.6837,0.6837,0.6837,3200.0],["1993-09-27",0.6748,0.6748,0.6748,0.6748,4800.0],["1993-09-28",0.6837,0.7014,0.6837,0.7014,78400.0],["1993-09-29",0.697,0.697,0.6926,0.6926,16000.0],["1993-09-30",0.6881,0.6926,0.6881,0.6926,9600.0],["1993-10-01",0.6926,0.6926,0.6926,0.6926,0.0],["1993-10-04",0.6926,0.6926,0.6926,0.6926,0.0],["1993-10-05",0.6881,0.697,0.6881,0.697,33600.0],["1993-10-06",0.6926,0.6926,0.6926,0.6926,1600.0],["1993-10-07",0.6926,0.6926,0.6881,0.6881,11200.0],["1993-10-08",0.6881,0.6881,0.6881,0.6881,0.0],["1993-10-11",0.6881,0.6881,0.6881,0.6881,0.0],["1993-10-12",0.697,0.7014,0.697,0.7014,32000.0],["1993-10-13",0.7014,0.7059,0.7014,0.7059,24000.0],["1993-10-14",0.7014,0.7014,0.7014,0.7014,16000.0],["1993-10-15",0.697,0.697,0.6881,0.6881,72000.0],["1993-10-18",0.6881,0.6881,0.6881,0.6881,0.0],["1993-10-19",0.6926,0.7103,0.6926,0.7103,86400.0],["1993-10-20",0.7103,0.7148,0.7103,0.7148,14400.0],["1993-10-21",0.7148,0.7192,0.7148,0.7192,9600.0],["1993-10-22",0.7192,0.7192,0.7103,0.7103,11200.0],["1993-10-25",0.7103,0.7192,0.7103,0.7192,38400.0],["1993-10-26",0.7103,0.7103,0.7103,0.7103,64000.0],["1993-10-27",0.7103,0.7103,0.7103,0.7103,1600.0],["1993-10-28",0.7103,0.7103,0.7103,0.7103,0.0],["1993-10-29",0.7148,0.7148,0.7148,0.7148,3200.0],["1993-11-01",0.7148,0.7148,0.7148,0.7148,0.0],["1993-11-02",0.7103,0.7103,0.7059,0.7059,17600.0],["1993-11-03",0.697,0.697,0.6926,0.6926,19200.0],["1993-11-04",0.6837,0.6837,0.6837,0.6837,4800.0],["1993-11-05",0.6837,0.6837,0.6837,0.6837,0.0],["1993-11-08",0.6837,0.6837,0.6837,0.6837,0.0],["1993-11-09",0.6837,0.6837,0.6837,0.6837,6400.0],["1993-11-10",0.6837,0.6881,0.6837,0.6881,17600.0],["1993-11-11",0.6926,0.6926,0.6926,0.6926,8000.0],["1993-11-12",0.6926,0.6926,0.6926,0.6926,0.0],["1993-11-15",0.6926,0.6926,0.6926,0.6926,0.0],["1993-11-16",0.6926,0.6926,0.6926,0.6926,1600.0],["1993-11-17",0.6881,0.6926,0.6881,0.6926,9600.0],["1993-11-18",0.697,0.697,0.697,0.697,1600.0],["1993-11-19",0.697,0.697,0.697,0.697,0.0],["1993-11-22",0.6926,0.6926,0.6926,0.6926,8000.0],["1993-11-23",0.6926,0.6926,0.6926,0.6926,8000.0],["1993-11-24",0.6895,0.6895,0.6895,0.6895,0.0],["1993-11-26",0.6895,0.6895,0.6895,0.6895,6400.0],["1993-11-29",0.6895,0.6895,0.6895,0.6895,0.0],["1993-11-30",0.685,0.685,0.685,0.685,3200.0],["1993-12-01",0.6806,0.6806,0.6806,0.6806,78400.0],["1993-12-02",0.6806,0.6806,0.6806,0.6806,11200.0],["1993-12-03",0.6895,0.6895,0.6806,0.6806,17600.0],["1993-12-06",0.6806,0.6806,0.6806,0.6806,0.0],["1993-12-07",0.6806,0.6806,0.6806,0.6806,0.0],["1993-12-08",0.6895,0.694,0.6895,0.6895,20800.0],["1993-12-09",0.694,0.694,0.6895,0.694,20800.0],["1993-12-10",0.694,0.694,0.694,0.694,32000.0],["1993-12-13",0.694,0.694,0.685,0.685,20800.0],["1993-12-14",0.685,0.685,0.685,0.685,0.0],["1993-12-15",0.685,0.685,0.685,0.685,9600.0],["1993-12-16",0.6806,0.6806,0.6806,0.6806,8000.0],["1993-12-17",0.6895,0.6895,0.6895,0.6895,20800.0],["1993-12-20",0.6895,0.694,0.6895,0.6895,20800.0],["1993-12-21",0.694,0.6985,0.685,0.685,33600.0],["1993-12-22",0.685,0.685,0.685,0.685,0.0],["1993-12-23",0.694,0.694,0.694,0.694,16000.0],["1993-12-27",0.694,0.694,0.694,0.694,0.0],["1993-12-28",0.694,0.694,0.694,0.694,0.0],["1993-12-29",0.694,0.694,0.694,0.694,1600.0],["1993-12-30",0.6895,0.6895,0.685,0.685,9600.0],["1993-12-31",0.685,0.685,0.685,0.685,0.0],["1994-01-03",0.685,0.685,0.685,0.685,0.0],["1994-01-04",0.685,0.685,0.685,0.685,1600.0],["1994-01-05",0.6895,0.694,0.6895,0.694,44800.0],["1994-01-06",0.694,0.694,0.694,0.694,3200.0],["1994-01-07",0.694,0.694,0.694,0.694,0.0],["1994-01-10",0.694,0.694,0.694,0.694,0.0],["1994-01-11",0.694,0.694,0.694,0.694,9600.0],["1994-01-12",0.6895,0.6895,0.6895,0.6895,8000.0],["1994-01-13",0.685,0.685,0.685,0.685,11200.0],["1994-01-14",0.685,0.685,0.685,0.685,1600.0],["1994-01-17",0.6895,0.6895,0.6895,0.6895,4800.0],["1994-01-18",0.685,0.685,0.6806,0.6806,9600.0],["1994-01-19",0.6806,0.6806,0.6806,0.6806,0.0],["1994-01-20",0.6806,0.6806,0.6806,0.6806,16000.0],["1994-01-21",0.6895,0.6985,0.6895,0.6985,17600.0],["1994-01-24",0.6985,0.7029,0.6985,0.7029,48000.0],["1994-01-25",0.7029,0.7029,0.7029,0.7029,33600.0],["1994-01-26",0.7074,0.7164,0.7074,0.7119,41600.0],["1994-01-27",0.7164,0.7432,0.7164,0.7343,123200.0],["1994-01-28",0.7432,0.7477,0.7432,0.7477,24000.0],["1994-01-31",0.7477,0.7477,0.7477,0.7477,0.0],["1994-02-01",0.7388,0.7388,0.7388,0.7388,20800.0],["1994-02-02",0.7477,0.7477,0.7477,0.7477,33600.0],["1994-02-03",0.7477,0.7477,0.7477,0.7477,0.0],["1994-02-04",0.7477,0.7477,0.7388,0.7388,28800.0],["1994-02-07",0.7298,0.7298,0.7298,0.7298,16000.0],["1994-02-08",0.7253,0.7477,0.7253,0.7343,49600.0],["1994-02-09",0.7388,0.7612,0.7388,0.7567,105600.0],["1994-02-10",0.7612,0.7612,0.7522,0.7522,76800.0],["1994-02-11",0.7477,0.7477,0.7477,0.7477,14400.0],["1994-02-14",0.7522,0.7522,0.7388,0.7522,67200.0],["1994-02-15",0.7567,0.7567,0.7522,0.7522,6400.0],["1994-02-16",0.7522,0.7612,0.7522,0.7612,16000.0],["1994-02-17",0.7612,0.8015,0.7612,0.8015,152000.0],["1994-02-18",0.8104,0.8104,0.8059,0.8059,9600.0],["1994-02-22",0.8059,0.8059,0.797,0.797,17600.0],["1994-02-23",0.7939,0.8029,0.7939,0.8029,44800.0],["1994-02-24",0.8029,0.8029,0.7849,0.7939,38400.0],["1994-02-25",0.7984,0.8074,0.7984,0.8074,12800.0],["1994-02-28",0.8074,0.8074,0.8074,0.8074,0.0],["1994-03-01",0.7984,0.7984,0.7804,0.7804,19200.0],["1994-03-02",0.7804,0.7804,0.7804,0.7804,0.0],["1994-03-03",0.7759,0.7759,0.7759,0.7759,6400.0],["1994-03-04",0.7668,0.7849,0.7668,0.7849,49600.0],["1994-03-07",0.7759,0.7894,0.7759,0.7894,38400.0],["1994-03-08",0.7894,0.7894,0.7894,0.7894,0.0],["1994-03-09",0.7804,0.7984,0.7804,0.7984,57600.0],["1994-03-10",0.7984,0.7984,0.7984,0.7984,0.0],["1994-03-11",0.8029,0.8165,0.8029,0.8165,41600.0],["1994-03-14",0.8119,0.8119,0.8029,0.8029,43200.0],["1994-03-15",0.7939,0.7939,0.7804,0.7804,16000.0],["1994-03-16",0.7894,0.7984,0.7894,0.7984,8000.0],["1994-03-17",0.8029,0.821,0.8029,0.821,54400.0],["1994-03-18",0.8255,0.8345,0.8165,0.821,75200.0],["1994-03-21",0.83,0.8841,0.83,0.8841,67200.0],["1994-03-22",0.848,0.8571,0.8435,0.8571,60800.0],["1994-03-23",0.8706,0.8706,0.8571,0.8571,59200.0],["1994-03-24",0.8525,0.8525,0.7939,0.7939,44800.0],["1994-03-25",0.7984,0.8165,0.7984,0.8165,11200.0],["1994-03-28",0.8074,0.8074,0.7984,0.7984,14400.0],["1994-03-29",0.7939,0.7939,0.7894,0.7894,6400.0],["1994-03-30",0.7759,0.7759,0.7759,0.7759,6400.0],["1994-03-31",0.7804,0.7804,0.7804,0.7804,3200.0],["1994-04-04",0.7714,0.7714,0.7623,0.7623,3200.0],["1994-04-05",0.7668,0.7759,0.7623,0.7759,12800.0],["1994-04-06",0.7759,0.7759,0.7759,0.7759,0.0],["1994-04-07",0.7759,0.7759,0.7759,0.7759,0.0],["1994-04-08",0.7759,0.7759,0.7759,0.7759,0.0],["1994-04-11",0.7668,0.7668,0.7668,0.7668,3200.0],["1994-04-12",0.7668,0.7668,0.7668,0.7668,0.0],["1994-04-13",0.7668,0.7668,0.7668,0.7668,0.0],["1994-04-14",0.7668,0.7668,0.7668,0.7668,0.0],["1994-04-15",0.7668,0.7668,0.7668,0.7668,0.0],["1994-04-18",0.7578,0.7578,0.7533,0.7533,9600.0],["1994-04-19",0.7578,0.7578,0.7578,0.7578,1600.0],["1994-04-20",0.7488,0.7488,0.7488,0.7488,1600.0],["1994-04-21",0.7398,0.7398,0.7262,0.7262,11200.0],["1994-04-22",0.7172,0.7172,0.7127,0.7127,17600.0],["1994-04-25",0.7127,0.7127,0.7127,0.7127,8000.0],["1994-04-26",0.7127,0.7217,0.7127,0.7217,11200.0],["1994-04-28",0.7082,0.7308,0.7082,0.7308,20800.0],["1994-04-29",0.7308,0.7308,0.7308,0.7308,0.0],["1994-05-02",0.7262,0.7262,0.7262,0.7262,1600.0],["1994-05-03",0.7353,0.7443,0.7353,0.7443,12800.0],["1994-05-04",0.7533,0.7578,0.7488,0.7488,11200.0],["1994-05-05",0.7578,0.7623,0.7578,0.7623,4800.0],["1994-05-06",0.7714,0.7759,0.7668,0.7668,6400.0],["1994-05-09",0.7759,0.7759,0.7759,0.7759,1600.0],["1994-05-10",0.7759,0.7759,0.7578,0.7578,16000.0],["1994-05-11",0.7488,0.7488,0.7308,0.7308,24000.0],["1994-05-12",0.7308,0.7308,0.7217,0.7217,6400.0],["1994-05-13",0.7217,0.7217,0.7172,0.7172,139200.0],["1994-05-16",0.7308,0.7308,0.7308,0.7308,6400.0],["1994-05-17",0.7398,0.7398,0.7308,0.7308,22400.0],["1994-05-18",0.7217,0.7308,0.7217,0.7308,8000.0],["1994-05-19",0.7308,0.7308,0.7308,0.7308,0.0],["1994-05-20",0.7308,0.7443,0.7308,0.7443,52800.0],["1994-05-23",0.7443,0.7443,0.7443,0.7443,0.0],["1994-05-24",0.7533,0.7533,0.7533,0.7533,3200.0],["1994-05-25",0.7508,0.7508,0.7508,0.7508,0.0],["1994-05-26",0.7645,0.7645,0.7645,0.7645,3200.0],["1994-05-27",0.7827,0.7827,0.7645,0.769,70400.0],["1994-05-31",0.7736,0.7872,0.769,0.769,28800.0],["1994-06-01",0.769,0.769,0.769,0.769,0.0],["1994-06-02",0.769,0.769,0.769,0.769,0.0],["1994-06-03",0.769,0.7827,0.769,0.7827,19200.0],["1994-06-06",0.7918,0.81,0.7827,0.81,57600.0],["1994-06-07",0.8373,0.8418,0.8373,0.8418,24000.0],["1994-06-08",0.8418,0.8418,0.8236,0.8236,16000.0],["1994-06-09",0.8327,0.8509,0.8327,0.8464,16000.0],["1994-06-10",0.8418,0.8418,0.8373,0.8373,40000.0],["1994-06-13",0.8373,0.8373,0.8373,0.8373,0.0],["1994-06-14",0.8373,0.8373,0.8373,0.8373,0.0],["1994-06-15",0.8373,0.8373,0.8373,0.8373,0.0],["1994-06-16",0.8373,0.8373,0.8373,0.8373,3200.0],["1994-06-17",0.8373,0.8373,0.8373,0.8373,0.0],["1994-06-20",0.8464,0.8464,0.8464,0.8464,14400.0],["1994-06-21",0.8327,0.8373,0.8327,0.8327,28800.0],["1994-06-22",0.8282,0.8282,0.8282,0.8282,1600.0],["1994-06-23",0.8373,0.8373,0.8373,0.8373,3200.0],["1994-06-24",0.8282,0.8327,0.8236,0.8236,8000.0],["1994-06-27",0.8145,0.8191,0.8145,0.8191,8000.0],["1994-06-28",0.81,0.81,0.81,0.81,3200.0],["1994-06-29",0.81,0.81,0.81,0.81,0.0],["1994-06-30",0.8191,0.8191,0.8145,0.8145,20800.0],["1994-07-01",0.8145,0.8145,0.8145,0.8145,0.0],["1994-07-05",0.8145,0.8145,0.8145,0.8145,0.0],["1994-07-06",0.8054,0.8054,0.8054,0.8054,4800.0],["1994-07-07",0.8145,0.8145,0.8145,0.8145,4800.0],["1994-07-08",0.8054,0.8054,0.8009,0.8009,16000.0],["1994-07-11",0.8009,0.8009,0.8009,0.8009,0.0],["1994-07-12",0.8009,0.8009,0.8009,0.8009,0.0],["1994-07-13",0.8009,0.81,0.8009,0.81,16000.0],["1994-07-14",0.8191,0.8191,0.8054,0.8054,8000.0],["1994-07-15",0.8145,0.8145,0.8145,0.8145,8000.0],["1994-07-18",0.8282,0.9101,0.8282,0.9056,100800.0],["1994-07-19",0.901,0.901,0.901,0.901,1600.0],["1994-07-20",0.8919,0.8919,0.8828,0.8828,12800.0],["1994-07-21",0.8737,0.8782,0.8691,0.8782,14400.0],["1994-07-22",0.8691,0.8691,0.8691,0.8691,9600.0],["1994-07-25",0.8646,0.8646,0.86,0.86,14400.0],["1994-07-26",0.8691,0.8691,0.86,0.86,11200.0],["1994-07-27",0.8691,0.8691,0.8691,0.8691,3200.0],["1994-07-28",0.8691,0.8737,0.8691,0.8737,11200.0],["1994-07-29",0.8828,0.8964,0.8828,0.8964,16000.0],["1994-08-01",0.9056,0.9101,0.9056,0.9056,16000.0],["1994-08-02",0.8782,0.8873,0.8782,0.8873,51200.0],["1994-08-03",0.8828,0.8828,0.8737,0.8737,16000.0],["1994-08-04",0.8646,0.8646,0.86,0.86,9600.0],["1994-08-05",0.86,0.86,0.86,0.86,0.0],["1994-08-08",0.8509,0.8509,0.8464,0.8464,14400.0],["1994-08-09",0.8373,0.8373,0.8373,0.8373,4800.0],["1994-08-10",0.8464,0.8464,0.8464,0.8464,8000.0],["1994-08-11",0.8373,0.8464,0.8236,0.8236,19200.0],["1994-08-12",0.8327,0.8464,0.8282,0.8282,32000.0],["1994-08-15",0.8327,0.8327,0.8327,0.8327,3200.0],["1994-08-16",0.8145,0.8282,0.8145,0.8282,27200.0],["1994-08-17",0.8282,0.8282,0.8282,0.8282,1600.0],["1994-08-18",0.8282,0.8282,0.8282,0.8282,0.0],["1994-08-19",0.8373,0.8373,0.8373,0.8373,4800.0],["1994-08-22",0.8464,0.8646,0.8464,0.8646,33600.0],["1994-08-23",0.8691,0.8919,0.8691,0.8919,14400.0],["1994-08-24",0.9192,0.9192,0.9192,0.9192,16000.0],["1994-08-25",0.9101,0.9329,0.9101,0.9238,20800.0],["1994-08-26",0.9213,0.9213,0.9213,0.9213,0.0],["1994-08-29",0.9442,0.9579,0.9442,0.9533,35200.0],["1994-08-30",0.9533,0.9717,0.9533,0.9625,40000.0],["1994-08-31",0.9625,0.9625,0.9396,0.9396,28800.0],["1994-09-01",0.9488,0.9488,0.9488,0.9488,6400.0],["1994-09-02",0.9579,0.9579,0.9488,0.9488,19200.0],["1994-09-06",0.9396,0.9579,0.935,0.9579,35200.0],["1994-09-07",0.9625,0.9671,0.9625,0.9671,16000.0],["1994-09-08",0.9579,0.9579,0.9167,0.9167,28800.0],["1994-09-09",0.9213,0.9258,0.9213,0.9258,8000.0],["1994-09-12",0.9167,0.9167,0.9075,0.9167,19200.0],["1994-09-13",0.9258,0.9396,0.9258,0.9396,11200.0],["1994-09-14",0.9304,0.9304,0.9304,0.9304,3200.0],["1994-09-15",0.9304,0.9396,0.9304,0.9396,136000.0],["1994-09-16",0.9442,0.9579,0.9442,0.9533,19200.0],["1994-09-19",0.9442,0.9488,0.9396,0.9488,9600.0],["1994-09-20",0.9579,0.9579,0.9442,0.9442,35200.0],["1994-09-21",0.9488,0.9533,0.9442,0.9442,4800.0],["1994-09-22",0.9763,0.9808,0.9671,0.9808,30400.0],["1994-09-23",0.9854,0.99,0.9854,0.99,11200.0],["1994-09-26",0.9992,0.9992,0.99,0.99,19200.0],["1994-09-27",0.9946,0.9946,0.99,0.99,9600.0],["1994-09-28",0.9808,0.9854,0.9671,0.9671,32000.0],["1994-09-29",0.9671,0.9671,0.9671,0.9671,0.0],["1994-09-30",0.9579,0.9579,0.9533,0.9533,3200.0],["1994-10-03",0.9625,0.9625,0.9396,0.9442,30400.0],["1994-10-04",0.9442,0.9442,0.9442,0.9442,0.0],["1994-10-05",0.9442,0.9442,0.9304,0.935,22400.0],["1994-10-06",0.935,0.935,0.935,0.935,0.0],["1994-10-07",0.935,0.935,0.935,0.935,0.0],["1994-10-10",0.9442,0.9533,0.9442,0.9533,19200.0],["1994-10-11",0.9442,0.9442,0.9442,0.9442,3200.0],["1994-10-12",0.9442,0.9442,0.9442,0.9442,4800.0],["1994-10-13",0.9533,0.9533,0.9533,0.9533,1600.0],["1994-10-14",0.9533,0.9625,0.9533,0.9533,11200.0],["1994-10-17",0.9717,1.0267,0.9717,1.0083,75200.0],["1994-10-18",1.0175,1.0175,0.9992,0.9992,17600.0],["1994-10-19",0.99,0.99,0.99,0.99,3200.0],["1994-10-20",0.9808,0.9808,0.935,0.935,28800.0],["1994-10-21",0.9396,0.9488,0.9396,0.9442,17600.0],["1994-10-24",0.9533,0.9533,0.9396,0.9396,8000.0],["1994-10-25",0.9396,0.9396,0.9396,0.9396,0.0],["1994-10-26",0.9396,0.9396,0.9396,0.9396,0.0],["1994-10-27",0.935,0.935,0.9075,0.9075,12800.0],["1994-10-28",0.9121,0.9121,0.9121,0.9121,4800.0],["1994-10-31",0.9167,0.9213,0.9167,0.9213,6400.0],["1994-11-01",0.9213,0.9213,0.8983,0.9029,22400.0],["1994-11-02",0.9121,0.9488,0.9121,0.9304,28800.0],["1994-11-03",0.9396,0.9396,0.9396,0.9396,3200.0],["1994-11-04",0.9304,0.9304,0.9121,0.9121,14400.0],["1994-11-07",0.9121,0.9121,0.9121,0.9121,0.0],["1994-11-08",0.9167,0.9167,0.9075,0.9075,9600.0],["1994-11-09",0.9121,0.9121,0.9121,0.9121,1600.0],["1994-11-10",0.9121,0.9121,0.9121,0.9121,0.0],["1994-11-11",0.9488,0.9533,0.9442,0.9533,54400.0],["1994-11-14",0.8983,0.9213,0.8983,0.9029,64000.0],["1994-11-15",0.9029,0.9029,0.9029,0.9029,0.0],["1994-11-16",0.9029,0.9029,0.9029,0.9029,0.0],["1994-11-17",0.9029,0.9029,0.9029,0.9029,0.0],["1994-11-18",0.8938,0.8938,0.8938,0.8938,4800.0],["1994-11-21",0.8938,0.8938,0.8938,0.8938,0.0],["1994-11-22",0.8892,0.8983,0.8892,0.8983,4800.0],["1994-11-23",0.8938,0.8938,0.8938,0.8938,4800.0],["1994-11-25",0.8912,0.8912,0.8912,0.8912,0.0],["1994-11-28",0.8959,0.8959,0.8959,0.8959,4800.0],["1994-11-29",0.9005,0.9005,0.8959,0.9005,16000.0],["1994-11-30",0.8912,0.8912,0.8912,0.8912,1600.0],["1994-12-01",0.8912,0.8912,0.8635,0.8635,27200.0],["1994-12-02",0.8682,0.8774,0.8682,0.8774,4800.0],["1994-12-05",0.8774,0.8774,0.8774,0.8774,6400.0],["1994-12-06",0.8682,0.8682,0.8497,0.8497,25600.0],["1994-12-07",0.8405,0.8451,0.8358,0.8358,9600.0],["1994-12-08",0.8405,0.8405,0.8405,0.8405,4800.0],["1994-12-09",0.8405,0.8405,0.8405,0.8405,0.0],["1994-12-12",0.8312,0.8358,0.8312,0.8358,12800.0],["1994-12-13",0.8451,0.8451,0.8358,0.8358,6400.0],["1994-12-14",0.8266,0.8266,0.8127,0.8127,9600.0],["1994-12-15",0.8174,0.8174,0.8035,0.8035,20800.0],["1994-12-16",0.8081,0.8081,0.8035,0.8035,12800.0],["1994-12-19",0.8312,0.8405,0.8312,0.8312,35200.0],["1994-12-20",0.8405,0.8405,0.8405,0.8405,1600.0],["1994-12-21",0.8497,0.8497,0.8497,0.8497,3200.0],["1994-12-22",0.8497,0.8497,0.8497,0.8497,1600.0],["1994-12-23",0.8589,0.8682,0.8589,0.8589,11200.0],["1994-12-27",0.8682,0.8728,0.8682,0.8728,8000.0],["1994-12-28",0.8728,0.8728,0.8728,0.8728,0.0],["1994-12-29",0.882,0.882,0.882,0.882,1600.0],["1994-12-30",0.882,0.882,0.882,0.882,0.0],["1995-01-03",0.8774,0.8774,0.8774,0.8774,4800.0],["1995-01-04",0.882,0.882,0.882,0.882,3200.0],["1995-01-05",0.8912,0.8912,0.8912,0.8912,3200.0],["1995-01-06",0.882,0.882,0.882,0.882,1600.0],["1995-01-09",0.8682,0.8682,0.8543,0.8543,22400.0],["1995-01-10",0.8543,0.8543,0.8543,0.8543,0.0],["1995-01-11",0.8543,0.8543,0.8543,0.8543,0.0],["1995-01-12",0.8589,0.8589,0.8451,0.8451,11200.0],["1995-01-13",0.8451,0.8451,0.8451,0.8451,0.0],["1995-01-16",0.8358,0.8358,0.8358,0.8358,1600.0],["1995-01-17",0.8451,0.8497,0.8405,0.8405,27200.0],["1995-01-18",0.8405,0.8405,0.8405,0.8405,0.0],["1995-01-19",0.8497,0.8497,0.8405,0.8405,6400.0],["1995-01-20",0.8405,0.8405,0.8405,0.8405,0.0],["1995-01-23",0.8497,0.8497,0.8405,0.8405,6400.0],["1995-01-24",0.8405,0.8405,0.8405,0.8405,0.0],["1995-01-25",0.8312,0.8312,0.8266,0.8266,49600.0],["1995-01-26",0.822,0.822,0.822,0.822,27200.0],["1995-01-27",0.8312,0.8312,0.8174,0.8174,14400.0],["1995-01-30",0.8266,0.8358,0.8266,0.8358,16000.0],["1995-01-31",0.8405,0.8451,0.8312,0.8312,11200.0],["1995-02-01",0.8358,0.8497,0.8358,0.8497,11200.0],["1995-02-02",0.8405,0.8405,0.8405,0.8405,1600.0],["1995-02-03",0.8451,0.8451,0.8451,0.8451,3200.0],["1995-02-06",0.8451,0.8451,0.8451,0.8451,0.0],["1995-02-07",0.8589,0.8589,0.8497,0.8497,38400.0],["1995-02-08",0.8497,0.8497,0.8497,0.8497,0.0],["1995-02-09",0.8497,0.8497,0.8497,0.8497,25600.0],["1995-02-10",0.8404,0.8497,0.8404,0.8497,8000.0],["1995-02-13",0.8405,0.8405,0.8312,0.8358,14400.0],["1995-02-14",0.8358,0.8358,0.8358,0.8358,0.0],["1995-02-15",0.8266,0.8266,0.8266,0.8266,3200.0],["1995-02-16",0.822,0.822,0.822,0.822,8000.0],["1995-02-17",0.8174,0.8405,0.8174,0.8405,33600.0],["1995-02-21",0.8451,0.8497,0.8451,0.8451,12800.0],["1995-02-22",0.8405,0.8405,0.8312,0.8312,6400.0],["1995-02-23",0.8287,0.838,0.8287,0.838,9600.0],["1995-02-24",0.838,0.838,0.838,0.838,0.0],["1995-02-27",0.838,0.838,0.838,0.838,0.0],["1995-02-28",0.838,0.838,0.838,0.838,3200.0],["1995-03-01",0.838,0.8473,0.838,0.8473,22400.0],["1995-03-02",0.838,0.838,0.838,0.838,6400.0],["1995-03-03",0.838,0.838,0.838,0.838,0.0],["1995-03-06",0.8287,0.838,0.824,0.838,35200.0],["1995-03-07",0.8333,0.838,0.8333,0.838,4800.0],["1995-03-08",0.8473,0.8473,0.8473,0.8473,3200.0],["1995-03-09",0.8566,0.8566,0.8473,0.8566,27200.0],["1995-03-10",0.852,0.852,0.852,0.852,4800.0],["1995-03-13",0.8426,0.8659,0.8426,0.8566,438400.0],["1995-03-14",0.8659,0.8659,0.8566,0.8566,14400.0],["1995-03-15",0.8566,0.8566,0.8566,0.8566,0.0],["1995-03-16",0.8566,0.8566,0.8566,0.8566,0.0],["1995-03-17",0.8566,0.8566,0.8566,0.8566,0.0],["1995-03-20",0.8473,0.8473,0.8473,0.8473,4800.0],["1995-03-21",0.838,0.838,0.838,0.838,1600.0],["1995-03-22",0.8287,0.8287,0.824,0.824,8000.0],["1995-03-23",0.8333,0.8333,0.8287,0.8287,4800.0],["1995-03-24",0.838,0.838,0.8287,0.838,64000.0],["1995-03-27",0.8473,0.8613,0.8473,0.8613,110400.0],["1995-03-28",0.8566,0.8566,0.8566,0.8566,1600.0],["1995-03-29",0.8659,0.8799,0.8659,0.8799,9600.0],["1995-03-30",0.8706,0.8892,0.8706,0.8799,20800.0],["1995-03-31",0.8706,0.8706,0.8706,0.8706,6400.0],["1995-04-03",0.8799,0.8799,0.8799,0.8799,3200.0],["1995-04-04",0.8706,0.8706,0.8659,0.8659,9600.0],["1995-04-05",0.8752,0.8845,0.8566,0.8799,73600.0],["1995-04-06",0.8845,0.8845,0.8845,0.8845,3200.0],["1995-04-07",0.8939,0.9032,0.8939,0.9032,6400.0],["1995-04-10",0.9125,0.9171,0.9125,0.9171,11200.0],["1995-04-11",0.9171,0.9171,0.9171,0.9171,0.0],["1995-04-12",0.9078,0.9125,0.9032,0.9125,17600.0],["1995-04-13",0.9078,0.9171,0.9078,0.9078,12800.0],["1995-04-17",0.9125,0.9125,0.9125,0.9125,3200.0],["1995-04-18",0.9171,0.9264,0.9171,0.9171,20800.0],["1995-04-19",0.9264,0.9404,0.9264,0.9358,16000.0],["1995-04-20",0.9451,0.9544,0.9451,0.9451,8000.0],["1995-04-21",0.9544,0.9544,0.9358,0.9451,24000.0],["1995-04-24",0.9451,0.9451,0.9451,0.9451,11200.0],["1995-04-25",0.9404,0.9404,0.9125,0.9125,28800.0],["1995-04-26",0.9125,0.9125,0.9125,0.9125,0.0],["1995-04-27",0.9078,0.9078,0.8939,0.8939,19200.0],["1995-04-28",0.9032,0.9032,0.9032,0.9032,1600.0],["1995-05-01",0.9078,0.9078,0.9078,0.9078,1600.0],["1995-05-02",0.8985,0.8985,0.8985,0.8985,3200.0],["1995-05-03",0.8985,0.8985,0.8985,0.8985,0.0],["1995-05-04",0.9032,0.9032,0.9032,0.9032,1600.0],["1995-05-05",0.9032,0.9032,0.9032,0.9032,0.0],["1995-05-08",0.8939,0.9032,0.8939,0.9032,3200.0],["1995-05-09",0.9032,0.9125,0.9032,0.9125,6400.0],["1995-05-10",0.9125,0.9125,0.9125,0.9125,4800.0],["1995-05-11",0.9125,0.9125,0.9125,0.9125,0.0],["1995-05-12",0.9078,0.9078,0.9078,0.9078,4800.0],["1995-05-15",0.9125,0.9125,0.9125,0.9125,1600.0],["1995-05-16",0.9218,0.9218,0.9218,0.9218,1600.0],["1995-05-17",0.9125,0.9125,0.9125,0.9125,4800.0],["1995-05-18",0.9218,0.9264,0.9218,0.9264,6400.0],["1995-05-19",0.9171,0.9451,0.9125,0.9451,80000.0],["1995-05-22",0.9683,0.9823,0.9683,0.9777,28800.0],["1995-05-23",0.9777,0.9777,0.9683,0.9683,20800.0],["1995-05-24",0.959,0.959,0.959,0.959,3200.0],["1995-05-25",0.9572,0.9572,0.9572,0.9572,0.0],["1995-05-26",0.9525,0.9525,0.9525,0.9525,1600.0],["1995-05-30",0.9525,0.9525,0.9478,0.9478,3200.0],["1995-05-31",0.9478,0.9478,0.9478,0.9478,0.0],["1995-06-01",0.9478,0.9478,0.9478,0.9478,0.0],["1995-06-02",0.9478,0.9478,0.9478,0.9478,8000.0],["1995-06-05",0.9478,0.9478,0.9478,0.9478,0.0],["1995-06-06",0.9572,0.9572,0.9572,0.9572,1600.0],["1995-06-07",0.9665,0.9712,0.9619,0.9619,12800.0],["1995-06-08",0.9665,0.9665,0.9665,0.9665,1600.0],["1995-06-09",0.9759,0.9759,0.9712,0.9712,8000.0],["1995-06-12",0.9806,0.99,0.9806,0.99,9600.0],["1995-06-13",0.99,0.99,0.99,0.99,0.0],["1995-06-14",0.99,0.99,0.99,0.99,0.0],["1995-06-15",0.99,0.99,0.99,0.99,0.0],["1995-06-16",0.99,0.99,0.99,0.99,0.0],["1995-06-19",0.9806,0.9806,0.9806,0.9806,4800.0],["1995-06-20",0.9759,0.9759,0.9759,0.9759,4800.0],["1995-06-21",0.9665,0.9665,0.9619,0.9619,6400.0],["1995-06-22",0.9525,0.9525,0.9525,0.9525,3200.0],["1995-06-23",0.9431,0.9431,0.9431,0.9431,1600.0],["1995-06-26",0.9572,0.9712,0.9572,0.9712,17600.0],["1995-06-27",0.9196,0.9243,0.9149,0.9243,137600.0],["1995-06-28",0.9196,0.9196,0.9149,0.9149,9600.0],["1995-06-29",0.9102,0.9102,0.9009,0.9009,6400.0],["1995-06-30",0.8915,0.8915,0.8821,0.8868,12800.0],["1995-07-03",0.8868,0.8868,0.8868,0.8868,0.0],["1995-07-05",0.8915,0.8962,0.8915,0.8962,6400.0],["1995-07-06",0.8915,0.8915,0.8821,0.8868,222400.0],["1995-07-07",0.8774,0.8774,0.8774,0.8774,4800.0],["1995-07-10",0.8868,0.8868,0.8774,0.8774,3200.0],["1995-07-11",0.8727,0.8774,0.868,0.8774,14400.0],["1995-07-12",0.8868,0.9149,0.8821,0.9149,33600.0],["1995-07-13",0.929,0.9572,0.929,0.9478,232000.0],["1995-07-14",0.9572,0.9853,0.9572,0.9572,43200.0],["1995-07-17",0.9619,0.9665,0.9525,0.9665,12800.0],["1995-07-18",0.9665,0.9665,0.9665,0.9665,6400.0],["1995-07-19",0.9712,0.9712,0.9572,0.9572,20800.0],["1995-07-20",0.9572,0.9572,0.9572,0.9572,1600.0],["1995-07-21",0.9665,0.9994,0.9619,0.9994,28800.0],["1995-07-24",1.0041,1.0041,0.9947,0.9947,6400.0],["1995-07-25",0.9853,0.9853,0.9712,0.9712,24000.0],["1995-07-26",0.9619,0.9619,0.9619,0.9619,6400.0],["1995-07-27",0.9525,0.9525,0.9525,0.9525,1600.0],["1995-07-28",0.9525,0.9525,0.9525,0.9525,0.0],["1995-07-31",0.9431,0.9431,0.9431,0.9431,1600.0],["1995-08-01",0.9384,0.9384,0.9384,0.9384,3200.0],["1995-08-02",0.9384,0.9384,0.9384,0.9384,0.0],["1995-08-03",0.9384,0.9384,0.9384,0.9384,0.0],["1995-08-04",0.9384,0.9384,0.9384,0.9384,0.0],["1995-08-07",0.9384,0.9384,0.9337,0.9337,9600.0],["1995-08-08",0.9337,0.9337,0.9337,0.9337,0.0],["1995-08-09",0.9431,0.9431,0.9431,0.9431,3200.0],["1995-08-10",0.9478,0.9572,0.9478,0.9572,9600.0],["1995-08-11",0.9619,0.9712,0.9619,0.9712,16000.0],["1995-08-14",0.9712,0.9712,0.9712,0.9712,0.0],["1995-08-15",0.9759,0.9759,0.9759,0.9759,1600.0],["1995-08-16",0.9759,0.9759,0.9759,0.9759,0.0],["1995-08-17",0.9759,0.9759,0.9759,0.9759,0.0],["1995-08-18",0.9759,0.9759,0.9759,0.9759,0.0],["1995-08-21",0.9759,0.9759,0.9759,0.9759,0.0],["1995-08-22",0.9712,0.9712,0.9712,0.9712,1600.0],["1995-08-23",0.9665,0.9665,0.9665,0.9665,3200.0],["1995-08-24",0.9665,0.9665,0.9665,0.9665,0.0],["1995-08-25",0.9572,0.9572,0.9572,0.9572,1600.0],["1995-08-28",0.9572,0.9572,0.9572,0.9572,0.0],["1995-08-29",0.9572,0.9572,0.9572,0.9572,0.0],["1995-08-30",0.9553,0.9553,0.9553,0.9553,0.0],["1995-08-31",0.9553,0.9553,0.9553,0.9553,0.0],["1995-09-01",0.9505,0.9505,0.9505,0.9505,36800.0],["1995-09-05",0.9458,0.9458,0.9411,0.9411,20800.0],["1995-09-06",0.9505,0.9505,0.9411,0.9411,17600.0],["1995-09-07",0.9505,0.9647,0.9505,0.9647,8000.0],["1995-09-08",0.9647,0.9742,0.9647,0.9742,8000.0],["1995-09-11",0.9884,0.9884,0.9789,0.9789,9600.0],["1995-09-12",0.9789,0.9884,0.9789,0.9884,4800.0],["1995-09-13",1.0026,1.0073,1.0026,1.0073,8000.0],["1995-09-14",1.012,1.012,1.0026,1.0026,3200.0],["1995-09-15",1.0026,1.0026,1.0026,1.0026,0.0],["1995-09-18",0.9931,0.9931,0.9884,0.9884,3200.0],["1995-09-19",0.9836,0.9836,0.9742,0.9742,16000.0],["1995-09-20",0.9647,0.9647,0.96,0.96,6400.0],["1995-09-21",0.96,0.9789,0.96,0.9789,11200.0],["1995-09-22",0.9789,0.9789,0.9789,0.9789,0.0],["1995-09-25",0.9836,1.0026,0.9836,0.9978,75200.0],["1995-09-26",1.012,1.012,0.9978,0.9978,17600.0],["1995-09-27",0.9931,0.9931,0.9931,0.9931,14400.0],["1995-09-28",0.9931,0.9931,0.9931,0.9931,3200.0],["1995-09-29",1.0026,1.0026,0.9931,0.9931,8000.0],["1995-10-02",0.9978,0.9978,0.9931,0.9931,30400.0],["1995-10-03",0.9931,0.9931,0.9931,0.9931,32000.0],["1995-10-04",0.9931,0.9931,0.9931,0.9931,0.0],["1995-10-05",0.9836,0.9836,0.9836,0.9836,12800.0],["1995-10-06",0.9836,0.9836,0.9836,0.9836,0.0],["1995-10-09",0.9742,0.9742,0.9695,0.9695,16000.0],["1995-10-10",0.9364,0.9411,0.9364,0.9411,20800.0],["1995-10-11",0.9411,0.9411,0.9411,0.9411,0.0],["1995-10-12",0.9411,0.9411,0.9411,0.9411,0.0],["1995-10-13",0.9458,0.9458,0.9458,0.9458,4800.0],["1995-10-16",0.9411,0.9411,0.9411,0.9411,9600.0],["1995-10-17",0.9411,0.9411,0.9411,0.9411,3200.0],["1995-10-18",0.9411,0.9411,0.9411,0.9411,16000.0],["1995-10-19",0.9411,0.9411,0.9411,0.9411,24000.0],["1995-10-20",0.9411,0.9411,0.9411,0.9411,0.0],["1995-10-23",0.9411,0.9411,0.9411,0.9411,6400.0],["1995-10-24",0.9411,0.9411,0.9411,0.9411,16000.0],["1995-10-25",0.9411,0.9411,0.9411,0.9411,8000.0],["1995-10-26",0.9553,0.9553,0.9458,0.9458,43200.0],["1995-10-27",0.9458,0.9458,0.9458,0.9458,20800.0],["1995-10-30",0.9458,0.9458,0.9458,0.9458,46400.0],["1995-10-31",0.9458,0.9458,0.9458,0.9458,0.0],["1995-11-01",0.9458,0.9458,0.9458,0.9458,0.0],["1995-11-02",0.9458,0.9458,0.9458,0.9458,8000.0],["1995-11-03",0.9458,0.9458,0.9458,0.9458,16000.0],["1995-11-06",0.9458,0.96,0.9458,0.96,136000.0],["1995-11-07",0.9505,0.9505,0.9458,0.9458,6400.0],["1995-11-08",0.9364,0.9458,0.9364,0.9458,6400.0],["1995-11-09",0.9458,0.9458,0.9458,0.9458,32000.0],["1995-11-10",0.9458,0.9458,0.9458,0.9458,0.0],["1995-11-13",0.9411,0.9458,0.9411,0.9458,6400.0],["1995-11-14",0.9364,0.9364,0.9174,0.9174,24000.0],["1995-11-15",0.9222,0.9222,0.9127,0.9127,155200.0],["1995-11-16",0.908,0.9269,0.908,0.9127,227200.0],["1995-11-17",0.9127,0.9127,0.908,0.908,12800.0],["1995-11-20",0.908,0.908,0.908,0.908,16000.0],["1995-11-21",0.9174,0.9174,0.9174,0.9174,1600.0],["1995-11-22",0.9127,0.9127,0.9127,0.9127,4800.0],["1995-11-24",0.908,0.908,0.908,0.908,40000.0],["1995-11-27",0.908,0.9222,0.908,0.9222,41600.0],["1995-11-28",0.9222,0.9222,0.9222,0.9222,0.0],["1995-11-29",0.9203,0.925,0.9155,0.9155,198400.0],["1995-11-30",0.906,0.906,0.906,0.906,3200.0],["1995-12-01",0.8773,0.8964,0.8773,0.8869,32000.0],["1995-12-04",0.8869,0.8869,0.8869,0.8869,0.0],["1995-12-05",0.8726,0.8773,0.8726,0.8773,19200.0],["1995-12-06",0.8869,0.8869,0.8869,0.8869,8000.0],["1995-12-07",0.8869,0.8869,0.8869,0.8869,17600.0],["1995-12-08",0.8773,0.8869,0.8773,0.8869,9600.0],["1995-12-11",0.8964,0.9536,0.8964,0.9536,252800.0],["1995-12-12",0.9489,0.9584,0.9489,0.9584,6400.0],["1995-12-13",0.9679,0.987,0.9679,0.9822,19200.0],["1995-12-14",0.9918,0.9918,0.9918,0.9918,3200.0],["1995-12-15",0.9918,0.9918,0.9918,0.9918,8000.0],["1995-12-18",0.9918,0.9918,0.9918,0.9918,12800.0],["1995-12-19",0.9918,0.9918,0.9822,0.9918,17600.0],["1995-12-20",0.9822,1.0109,0.9822,0.9965,22400.0],["1995-12-21",1.0061,1.0204,1.0061,1.0204,8000.0],["1995-12-22",1.0299,1.0299,1.0204,1.0204,4800.0],["1995-12-26",1.0013,1.0204,1.0013,1.0156,16000.0],["1995-12-27",1.0156,1.0156,1.0156,1.0156,0.0],["1995-12-28",1.0109,1.0109,1.0109,1.0109,14400.0],["1995-12-29",1.0109,1.0109,1.0109,1.0109,1600.0],["1996-01-02",1.0061,1.0061,0.9822,0.9822,30400.0],["1996-01-03",0.9822,0.9822,0.9822,0.9822,8000.0],["1996-01-04",0.9822,0.9822,0.9632,0.9632,67200.0],["1996-01-05",0.9536,0.9536,0.9536,0.9536,240000.0],["1996-01-08",0.9632,0.9679,0.9632,0.9679,3200.0],["1996-01-09",0.9632,0.9679,0.9632,0.9679,8000.0],["1996-01-10",0.9584,0.9584,0.9536,0.9536,12800.0],["1996-01-11",0.9536,0.9536,0.9536,0.9536,0.0],["1996-01-12",0.9536,0.9536,0.9536,0.9536,0.0],["1996-01-15",0.9536,0.9536,0.9536,0.9536,3200.0],["1996-01-16",0.9489,0.9489,0.9441,0.9441,41600.0],["1996-01-17",0.9536,0.9536,0.9536,0.9536,3200.0],["1996-01-18",0.9536,0.9536,0.9536,0.9536,9600.0],["1996-01-19",0.9536,0.9536,0.9536,0.9536,0.0],["1996-01-22",0.9679,0.9918,0.9679,0.9918,9600.0],["1996-01-23",1.0204,1.0585,1.0204,1.0585,35200.0],["1996-01-24",1.0585,1.0633,1.0538,1.0633,41600.0],["1996-01-25",1.0681,1.0681,1.0681,1.0681,3200.0],["1996-01-26",1.0633,1.0633,1.0633,1.0633,4800.0],["1996-01-29",1.0585,1.0585,1.0347,1.0347,16000.0],["1996-01-30",1.0395,1.049,1.0395,1.0395,14400.0],["1996-01-31",1.0299,1.0299,1.0252,1.0252,4800.0],["1996-02-01",1.0395,1.0442,1.0299,1.0299,22400.0],["1996-02-02",1.0299,1.0442,1.0299,1.0442,48000.0],["1996-02-05",1.0347,1.0347,1.0347,1.0347,20800.0],["1996-02-06",1.0347,1.0347,1.0347,1.0347,0.0],["1996-02-07",1.0299,1.0299,1.0299,1.0299,17600.0],["1996-02-08",1.0252,1.0252,1.0252,1.0252,4800.0],["1996-02-09",1.0252,1.0252,1.0252,1.0252,24000.0],["1996-02-12",1.0347,1.0442,1.0347,1.0442,220800.0],["1996-02-13",1.049,1.049,1.049,1.049,1600.0],["1996-02-14",1.0585,1.0585,1.0538,1.0538,4800.0],["1996-02-15",1.0633,1.0919,1.0633,1.0919,11200.0],["1996-02-16",1.1014,1.1014,1.0824,1.0824,25600.0],["1996-02-20",1.0776,1.0776,1.0681,1.0681,6400.0],["1996-02-21",1.0776,1.0776,1.0681,1.0776,6400.0],["1996-02-22",1.0824,1.0824,1.0824,1.0824,3200.0],["1996-02-23",1.0919,1.0919,1.0871,1.0871,57600.0],["1996-02-26",1.0824,1.0824,1.0776,1.0776,8000.0],["1996-02-27",1.0709,1.0805,1.0709,1.0757,19200.0],["1996-02-28",1.0709,1.0709,1.0709,1.0709,1600.0],["1996-02-29",1.0565,1.0661,1.0565,1.0661,25600.0],["1996-03-01",1.0613,1.0613,1.0613,1.0613,1600.0],["1996-03-04",1.0469,1.0565,1.0469,1.0565,22400.0],["1996-03-05",1.0565,1.0565,1.0565,1.0565,0.0],["1996-03-06",1.0661,1.0757,1.0661,1.0757,12800.0],["1996-03-07",1.0757,1.0757,1.0661,1.0661,49600.0],["1996-03-08",1.0565,1.0565,1.0565,1.0565,4800.0],["1996-03-11",1.0469,1.0469,1.0277,1.0277,14400.0],["1996-03-12",1.0277,1.0277,1.0277,1.0277,8000.0],["1996-03-13",1.0277,1.0277,1.0277,1.0277,0.0],["1996-03-14",1.0325,1.0325,1.0325,1.0325,11200.0],["1996-03-15",1.0325,1.0325,1.0325,1.0325,0.0],["1996-03-18",1.0325,1.0325,1.0325,1.0325,6400.0],["1996-03-19",1.0325,1.0325,1.0277,1.0277,12800.0],["1996-03-20",1.0277,1.0277,1.0277,1.0277,0.0],["1996-03-21",1.0277,1.0277,1.0277,1.0277,0.0],["1996-03-22",1.0373,1.0373,1.0373,1.0373,1600.0],["1996-03-25",1.0325,1.0325,1.0325,1.0325,14400.0],["1996-03-26",1.0325,1.0325,1.0325,1.0325,0.0],["1996-03-27",1.0325,1.0325,1.0325,1.0325,0.0],["1996-03-28",1.0325,1.0325,1.0325,1.0325,0.0],["1996-03-29",1.0373,1.0373,1.0373,1.0373,22400.0],["1996-04-01",1.0373,1.0373,1.0373,1.0373,1600.0],["1996-04-02",1.0469,1.0469,1.0469,1.0469,1600.0],["1996-04-03",1.0469,1.0469,1.0469,1.0469,0.0],["1996-04-04",1.0469,1.0469,1.0469,1.0469,0.0],["1996-04-08",1.0373,1.0421,1.0373,1.0421,6400.0],["1996-04-09",1.0325,1.0373,1.0325,1.0373,4800.0],["1996-04-10",1.0373,1.0373,1.0373,1.0373,0.0],["1996-04-11",1.0373,1.0373,1.0373,1.0373,0.0],["1996-04-12",1.0373,1.0373,1.0373,1.0373,0.0],["1996-04-15",1.0469,1.0469,1.0469,1.0469,4800.0],["1996-04-16",1.0565,1.0565,1.0469,1.0469,12800.0],["1996-04-17",1.0661,1.1429,1.0661,1.1189,192000.0],["1996-04-18",1.1093,1.1189,1.0901,1.1045,108800.0],["1996-04-19",1.1093,1.1381,1.1093,1.1381,104000.0],["1996-04-22",1.1477,1.1573,1.1477,1.1573,8000.0],["1996-04-23",1.1669,1.1765,1.1669,1.1717,16000.0],["1996-04-24",1.1813,1.2101,1.1813,1.2053,68800.0],["1996-04-25",1.2053,1.2053,1.1957,1.2005,12800.0],["1996-04-26",1.1957,1.2053,1.1621,1.1621,73600.0],["1996-04-29",1.1525,1.1525,1.1333,1.1333,16000.0],["1996-04-30",1.1285,1.1285,1.0373,1.0421,444800.0],["1996-05-01",1.0517,1.0757,1.0421,1.0757,40000.0],["1996-05-02",1.0853,1.0949,1.0853,1.0949,20800.0],["1996-05-03",1.0901,1.0949,1.0901,1.0949,19200.0],["1996-05-06",1.1045,1.1045,1.0901,1.0901,16000.0],["1996-05-07",1.0805,1.0901,1.0757,1.0901,16000.0],["1996-05-08",1.0949,1.0949,1.0949,1.0949,3200.0],["1996-05-09",1.0901,1.0949,1.0901,1.0949,11200.0],["1996-05-10",1.0949,1.0949,1.0949,1.0949,0.0],["1996-05-13",1.0949,1.0949,1.0805,1.0901,12800.0],["1996-05-14",1.0901,1.0901,1.0901,1.0901,6400.0],["1996-05-15",1.0805,1.0805,1.0805,1.0805,4800.0],["1996-05-16",1.0709,1.0757,1.0661,1.0661,8000.0],["1996-05-17",1.0757,1.0853,1.0757,1.0805,8000.0],["1996-05-20",1.0709,1.0709,1.0709,1.0709,1600.0],["1996-05-21",1.0805,1.0805,1.0805,1.0805,6400.0],["1996-05-22",1.0853,1.0853,1.0853,1.0853,1600.0],["1996-05-23",1.0757,1.0757,1.0757,1.0757,20800.0],["1996-05-24",1.0709,1.0853,1.0709,1.0709,30400.0],["1996-05-28",1.0613,1.0613,1.0181,1.0277,68800.0],["1996-05-29",1.041,1.0507,1.041,1.041,228800.0],["1996-05-30",1.0507,1.0604,1.0507,1.0604,19200.0],["1996-05-31",1.0507,1.0507,1.0507,1.0507,3200.0],["1996-06-03",1.041,1.0652,1.041,1.0459,30400.0],["1996-06-04",1.0459,1.0459,1.0459,1.0459,0.0],["1996-06-05",1.0459,1.0459,1.0459,1.0459,0.0],["1996-06-06",1.0556,1.0556,1.0459,1.0459,6400.0],["1996-06-07",1.0459,1.0459,1.0459,1.0459,0.0],["1996-06-10",1.0459,1.0604,1.0459,1.0604,24000.0],["1996-06-11",1.0556,1.0652,1.0556,1.0556,4800.0],["1996-06-12",1.0798,1.0798,1.0749,1.0749,11200.0],["1996-06-13",1.0846,1.104,1.0846,1.0943,14400.0],["1996-06-14",1.0943,1.0943,1.0943,1.0943,0.0],["1996-06-17",1.0894,1.0894,1.0749,1.0749,27200.0],["1996-06-18",1.0798,1.0846,1.0798,1.0846,6400.0],["1996-06-19",1.0798,1.0798,1.0798,1.0798,4800.0],["1996-06-20",1.0749,1.0749,1.0749,1.0749,4800.0],["1996-06-21",1.0798,1.0798,1.0798,1.0798,3200.0],["1996-06-24",1.0701,1.0701,1.0556,1.0556,16000.0],["1996-06-25",1.0556,1.0556,1.0556,1.0556,0.0],["1996-06-26",1.0556,1.0556,1.0556,1.0556,0.0],["1996-06-27",1.0798,1.0798,1.0652,1.0652,64000.0],["1996-06-28",1.0749,1.0943,1.0749,1.0846,43200.0],["1996-07-01",1.0701,1.0701,1.0701,1.0701,3200.0],["1996-07-02",1.0701,1.0701,1.0701,1.0701,0.0],["1996-07-03",1.0701,1.0701,1.0701,1.0701,0.0],["1996-07-05",1.0701,1.0701,1.0701,1.0701,0.0],["1996-07-08",1.0604,1.0604,1.0604,1.0604,4800.0],["1996-07-09",1.0701,1.0701,1.0507,1.0507,24000.0],["1996-07-10",1.0556,1.0556,1.0556,1.0556,4800.0],["1996-07-11",1.0459,1.0459,1.0459,1.0459,1600.0],["1996-07-12",1.0459,1.0459,1.0459,1.0459,6400.0],["1996-07-15",1.0459,1.0459,1.0459,1.0459,0.0],["1996-07-16",1.0507,1.0749,1.0507,1.0749,64000.0],["1996-07-17",1.0749,1.0846,1.0749,1.0846,11200.0],["1996-07-18",1.0846,1.0846,1.0846,1.0846,0.0],["1996-07-19",1.0846,1.0846,1.0846,1.0846,0.0],["1996-07-22",1.0894,1.0894,1.0894,1.0894,4800.0],["1996-07-23",1.0991,1.1137,1.0991,1.1137,9600.0],["1996-07-24",1.1233,1.1233,1.104,1.104,11200.0],["1996-07-25",1.1137,1.1137,1.1137,1.1137,1600.0],["1996-07-26",1.1088,1.1137,1.1088,1.1137,11200.0],["1996-07-29",1.1137,1.1137,1.1137,1.1137,0.0],["1996-07-30",1.1137,1.1137,1.1137,1.1137,0.0],["1996-07-31",1.1137,1.1137,1.1137,1.1137,9600.0],["1996-08-01",1.1137,1.1137,1.1137,1.1137,11200.0],["1996-08-02",1.1088,1.1233,1.1088,1.1233,11200.0],["1996-08-05",1.1233,1.1233,1.1233,1.1233,1600.0],["1996-08-06",1.1282,1.133,1.1233,1.133,19200.0],["1996-08-07",1.1282,1.1379,1.1282,1.1282,145600.0],["1996-08-08",1.1282,1.1282,1.1282,1.1282,11200.0],["1996-08-09",1.1282,1.1669,1.1282,1.1621,124800.0],["1996-08-12",1.1814,1.1911,1.1766,1.1766,24000.0],["1996-08-13",1.1718,1.1718,1.1718,1.1718,4800.0],["1996-08-14",1.1669,1.1766,1.1669,1.1669,11200.0],["1996-08-15",1.1766,1.1863,1.1766,1.1863,4800.0],["1996-08-16",1.1814,1.2299,1.1814,1.225,46400.0],["1996-08-19",1.2541,1.2686,1.2492,1.2686,30400.0],["1996-08-20",1.2831,1.3025,1.2831,1.2977,12800.0],["1996-08-21",1.2977,1.2977,1.2783,1.2831,27200.0],["1996-08-22",1.2686,1.2686,1.2589,1.2589,9600.0],["1996-08-23",1.2589,1.2589,1.2589,1.2589,1600.0],["1996-08-26",1.2541,1.2541,1.2444,1.2444,11200.0],["1996-08-27",1.2444,1.2444,1.2395,1.2395,6400.0],["1996-08-28",1.2189,1.2238,1.2189,1.2238,19200.0],["1996-08-29",1.2238,1.2238,1.2238,1.2238,0.0],["1996-08-30",1.2238,1.2238,1.2238,1.2238,0.0],["1996-09-03",1.2238,1.2238,1.2238,1.2238,0.0],["1996-09-04",1.2189,1.2189,1.2091,1.2189,14400.0],["1996-09-05",1.2189,1.2238,1.2189,1.2238,8000.0],["1996-09-06",1.2335,1.2335,1.2335,1.2335,4800.0],["1996-09-09",1.2286,1.2286,1.2286,1.2286,3200.0],["1996-09-10",1.2335,1.2335,1.2335,1.2335,3200.0],["1996-09-11",1.2286,1.2286,1.2189,1.2238,11200.0],["1996-09-12",1.2286,1.2286,1.2286,1.2286,6400.0],["1996-09-13",1.2384,1.2481,1.2384,1.2481,8000.0],["1996-09-16",1.2433,1.2433,1.2433,1.2433,1600.0],["1996-09-17",1.2335,1.2335,1.2335,1.2335,3200.0],["1996-09-18",1.2335,1.2335,1.2238,1.2286,19200.0],["1996-09-19",1.2384,1.2384,1.2384,1.2384,3200.0],["1996-09-20",1.2335,1.2335,1.2335,1.2335,1600.0],["1996-09-23",1.2238,1.2238,1.2238,1.2238,3200.0],["1996-09-24",1.2286,1.2286,1.2286,1.2286,14400.0],["1996-09-25",1.2286,1.2335,1.2286,1.2335,4800.0],["1996-09-26",1.2335,1.2335,1.2335,1.2335,0.0],["1996-09-27",1.2433,1.2433,1.2384,1.2384,9600.0],["1996-09-30",1.2433,1.2433,1.2433,1.2433,3200.0],["1996-10-01",1.2481,1.2481,1.2481,1.2481,3200.0],["1996-10-02",1.2579,1.2676,1.2579,1.2676,4800.0],["1996-10-03",1.2676,1.2676,1.2676,1.2676,0.0],["1996-10-04",1.2774,1.2774,1.2774,1.2774,1600.0],["1996-10-07",1.2871,1.2871,1.2871,1.2871,1600.0],["1996-10-08",1.2774,1.2774,1.2774,1.2774,3200.0],["1996-10-09",1.2774,1.2774,1.2774,1.2774,14400.0],["1996-10-10",1.2725,1.2725,1.2676,1.2725,20800.0],["1996-10-11",1.2823,1.331,1.2823,1.331,33600.0],["1996-10-14",1.3408,1.3651,1.3408,1.3651,32000.0],["1996-10-15",1.3603,1.4383,1.3554,1.4285,83200.0],["1996-10-16",1.4188,1.4578,1.4188,1.4578,32000.0],["1996-10-17",1.4919,1.5017,1.4919,1.4968,52800.0],["1996-10-18",1.4919,1.5065,1.4919,1.4919,11200.0],["1996-10-21",1.4822,1.4822,1.4675,1.4675,12800.0],["1996-10-22",1.4627,1.4627,1.4529,1.4529,9600.0],["1996-10-23",1.4432,1.4432,1.4383,1.4383,9600.0],["1996-10-24",1.4285,1.4285,1.3944,1.3944,32000.0],["1996-10-25",1.3944,1.3944,1.3944,1.3944,0.0],["1996-10-28",1.3944,1.3944,1.3944,1.3944,0.0],["1996-10-29",1.3846,1.3846,1.3846,1.3846,3200.0],["1996-10-30",1.3749,1.3749,1.3749,1.3749,1600.0],["1996-10-31",1.3798,1.3798,1.3798,1.3798,1600.0],["1996-11-01",1.3846,1.3895,1.3846,1.3895,6400.0],["1996-11-04",1.3798,1.3944,1.3798,1.3944,8000.0],["1996-11-05",1.4041,1.4041,1.4041,1.4041,3200.0],["1996-11-06",1.4139,1.4724,1.4139,1.4675,60800.0],["1996-11-07",1.4773,1.4822,1.4675,1.4724,24000.0],["1996-11-08",1.4773,1.4773,1.4773,1.4773,3200.0],["1996-11-11",1.4773,1.4773,1.4578,1.4578,8000.0],["1996-11-12",1.448,1.448,1.448,1.448,1600.0],["1996-11-13",1.4578,1.4578,1.4432,1.4578,17600.0],["1996-11-14",1.4724,1.4724,1.4724,1.4724,9600.0],["1996-11-15",1.4724,1.4724,1.4724,1.4724,0.0],["1996-11-18",1.4822,1.4822,1.4822,1.4822,1600.0],["1996-11-19",1.4822,1.4822,1.4822,1.4822,0.0],["1996-11-20",1.4724,1.4724,1.4675,1.4675,6400.0],["1996-11-21",1.4578,1.4578,1.4578,1.4578,4800.0],["1996-11-22",1.4578,1.4578,1.4578,1.4578,0.0],["1996-11-25",1.448,1.4627,1.4383,1.4627,16000.0],["1996-11-26",1.4468,1.4566,1.4468,1.4566,14400.0],["1996-11-27",1.4615,1.5596,1.4615,1.5547,89600.0],["1996-11-29",1.5547,1.5596,1.5301,1.535,27200.0],["1996-12-02",1.5448,1.5547,1.5448,1.5498,20800.0],["1996-12-03",1.5596,1.5596,1.5596,1.5596,1600.0],["1996-12-04",1.5498,1.6086,1.5399,1.6086,43200.0],["1996-12-05",1.6331,1.6331,1.6184,1.6184,33600.0],["1996-12-06",1.6086,1.6086,1.5792,1.5792,32000.0],["1996-12-09",1.5792,1.5792,1.5792,1.5792,0.0],["1996-12-10",1.5694,1.5694,1.5399,1.5399,12800.0],["1996-12-11",1.5301,1.5301,1.5301,1.5301,3200.0],["1996-12-12",1.5301,1.5301,1.5301,1.5301,3200.0],["1996-12-13",1.535,1.535,1.535,1.535,9600.0],["1996-12-16",1.5301,1.5301,1.5301,1.5301,43200.0],["1996-12-17",1.5203,1.5203,1.5203,1.5203,1600.0],["1996-12-18",1.5252,1.535,1.5154,1.5154,16000.0],["1996-12-19",1.5203,1.5203,1.5007,1.5056,24000.0],["1996-12-20",1.5154,1.5252,1.5154,1.5252,4800.0],["1996-12-23",1.5203,1.5203,1.5203,1.5203,8000.0],["1996-12-24",1.5301,1.5301,1.5105,1.5105,81600.0],["1996-12-26",1.5203,1.5203,1.5203,1.5203,3200.0],["1996-12-27",1.5105,1.5203,1.5105,1.5203,19200.0],["1996-12-30",1.5203,1.5203,1.5203,1.5203,4800.0],["1996-12-31",1.5105,1.5105,1.5056,1.5056,4800.0],["1997-01-02",1.5105,1.5154,1.5105,1.5154,4800.0],["1997-01-03",1.5056,1.5056,1.5056,1.5056,3200.0],["1997-01-06",1.5105,1.5203,1.5056,1.5203,27200.0],["1997-01-07",1.5105,1.5105,1.5105,1.5105,16000.0],["1997-01-08",1.4909,1.4909,1.4909,1.4909,12800.0],["1997-01-09",1.486,1.486,1.4713,1.4713,17600.0],["1997-01-10",1.4664,1.4664,1.4664,1.4664,1600.0],["1997-01-13",1.4566,1.4713,1.4566,1.4664,27200.0],["1997-01-14",1.4713,1.4713,1.4468,1.4468,11200.0],["1997-01-15",1.437,1.437,1.4321,1.4321,6400.0],["1997-01-16",1.4222,1.4958,1.4222,1.4909,83200.0],["1997-01-17",1.4909,1.4909,1.4909,1.4909,6400.0],["1997-01-20",1.4909,1.5007,1.4664,1.4664,28800.0],["1997-01-21",1.4566,1.4566,1.4517,1.4517,4800.0],["1997-01-22",1.4517,1.4517,1.4517,1.4517,16000.0],["1997-01-23",1.4419,1.4419,1.4419,1.4419,1600.0],["1997-01-24",1.4321,1.437,1.4321,1.437,8000.0],["1997-01-27",1.437,1.4762,1.437,1.4762,30400.0],["1997-01-28",1.486,1.5105,1.486,1.5105,24000.0],["1997-01-29",1.5007,1.5252,1.4909,1.5203,49600.0],["1997-01-30",1.5056,1.5939,1.5056,1.5645,105600.0],["1997-01-31",1.5694,1.5694,1.5498,1.5547,54400.0],["1997-02-03",1.5498,1.5498,1.5498,1.5498,3200.0],["1997-02-04",1.5547,1.5547,1.5547,1.5547,4800.0],["1997-02-05",1.5596,1.5596,1.5498,1.5498,12800.0],["1997-02-06",1.5399,1.5399,1.5301,1.5301,17600.0],["1997-02-07",1.5203,1.5252,1.5105,1.5105,14400.0],["1997-02-10",1.5301,1.5498,1.5301,1.5498,14400.0],["1997-02-11",1.5498,1.5498,1.5498,1.5498,19200.0],["1997-02-12",1.5596,1.5596,1.5596,1.5596,1600.0],["1997-02-13",1.5694,1.5792,1.5694,1.5694,6400.0],["1997-02-14",1.5645,1.5743,1.5596,1.5596,27200.0],["1997-02-18",1.5743,1.6184,1.5743,1.589,100800.0],["1997-02-19",1.5988,1.6478,1.5988,1.6478,27200.0],["1997-02-20",1.6478,1.7214,1.6478,1.6969,54400.0],["1997-02-21",1.6871,1.7263,1.6822,1.7214,224000.0],["1997-02-24",1.7361,1.7754,1.7312,1.7312,54400.0],["1997-02-25",1.741,1.7655,1.741,1.7655,36800.0],["1997-02-26",1.7742,1.7939,1.7545,1.7545,64000.0],["1997-02-27",1.7742,1.7742,1.7644,1.7644,14400.0],["1997-02-28",1.7594,1.7693,1.7496,1.7496,33600.0],["1997-03-03",1.7594,1.8038,1.7594,1.7989,22400.0],["1997-03-04",1.8136,1.8777,1.8136,1.8432,126400.0],["1997-03-05",1.8531,1.8826,1.8531,1.8629,43200.0],["1997-03-06",1.8826,1.8876,1.8728,1.8777,25600.0],["1997-03-07",1.8925,1.8925,1.8334,1.8334,54400.0],["1997-03-10",1.8481,1.8728,1.8481,1.8728,25600.0],["1997-03-11",1.8728,1.8728,1.8728,1.8728,8000.0],["1997-03-12",1.8629,1.8629,1.8531,1.8629,19200.0],["1997-03-13",1.8629,1.8629,1.8629,1.8629,3200.0],["1997-03-14",1.8629,1.8629,1.8481,1.8481,19200.0],["1997-03-17",1.8334,1.8334,1.8038,1.8087,36800.0],["1997-03-18",1.8038,1.8235,1.8038,1.8136,24000.0],["1997-03-19",1.8235,1.8334,1.8038,1.8038,27200.0],["1997-03-20",1.8136,1.8186,1.8136,1.8186,8000.0],["1997-03-21",1.8136,1.8186,1.8038,1.8186,19200.0],["1997-03-24",1.7989,1.8186,1.7989,1.8186,36800.0],["1997-03-25",1.8235,1.8284,1.8235,1.8284,3200.0],["1997-03-26",1.8284,1.8284,1.8186,1.8186,12800.0],["1997-03-27",1.8284,1.8334,1.8284,1.8334,9600.0],["1997-03-31",1.8235,1.8432,1.8235,1.8334,22400.0],["1997-04-01",1.8334,1.8334,1.8334,1.8334,0.0],["1997-04-02",1.8334,1.8481,1.8334,1.8481,43200.0],["1997-04-03",1.8481,1.8481,1.8481,1.8481,1600.0],["1997-04-04",1.8481,1.8481,1.8481,1.8481,1600.0],["1997-04-07",1.8334,1.8334,1.8334,1.8334,3200.0],["1997-04-08",1.8334,1.8383,1.8136,1.8383,60800.0],["1997-04-09",1.8432,1.8629,1.8432,1.8629,14400.0],["1997-04-10",1.858,1.8629,1.858,1.8629,22400.0],["1997-04-11",1.8531,1.8629,1.8432,1.8432,11200.0],["1997-04-14",1.8629,1.8629,1.8629,1.8629,1600.0],["1997-04-15",1.8531,1.8728,1.8334,1.8334,32000.0],["1997-04-16",1.8531,1.8629,1.8531,1.8629,17600.0],["1997-04-17",1.8679,1.8679,1.8679,1.8679,1600.0],["1997-04-18",1.8629,1.8925,1.8629,1.8925,22400.0],["1997-04-21",1.9122,1.9714,1.8531,1.8531,136000.0],["1997-04-22",1.8728,1.8925,1.8728,1.8925,9600.0],["1997-04-23",1.9122,1.9911,1.9024,1.9221,40800.0],["1997-04-24",1.9418,1.9516,1.9319,1.9319,8800.0],["1997-04-25",1.8925,1.9122,1.8826,1.9024,20000.0],["1997-04-28",1.8826,1.9024,1.8235,1.8235,18400.0],["1997-04-29",1.8038,1.8038,1.7446,1.7545,16000.0],["1997-04-30",1.7249,1.7249,1.6559,1.6855,120800.0],["1997-05-01",1.7052,1.7348,1.7052,1.7249,28000.0],["1997-05-02",1.7446,1.7742,1.7446,1.7545,14400.0],["1997-05-05",1.7742,1.7939,1.7742,1.7742,18400.0],["1997-05-06",1.7545,1.7545,1.7151,1.7151,16800.0],["1997-05-07",1.7348,1.7545,1.7348,1.7545,8000.0],["1997-05-08",1.7545,1.7644,1.7151,1.7151,28000.0],["1997-05-09",1.6954,1.6954,1.6756,1.6756,12800.0],["1997-05-12",1.7742,1.7742,1.7348,1.7545,82400.0],["1997-05-13",1.7742,1.7841,1.7348,1.7545,48800.0],["1997-05-14",1.7644,1.7644,1.7545,1.7545,20000.0],["1997-05-15",1.7644,1.7644,1.7003,1.7003,24800.0],["1997-05-16",1.7003,1.7742,1.7003,1.7742,151200.0],["1997-05-19",1.7939,1.9319,1.7939,1.9122,78400.0],["1997-05-20",1.9319,2.0305,1.9319,2.0305,40800.0],["1997-05-21",2.0108,2.0305,2.0108,2.0305,26400.0],["1997-05-22",2.0305,2.0896,2.0305,2.0502,35200.0],["1997-05-23",2.0502,2.0502,2.0206,2.0206,37600.0],["1997-05-27",2.0108,2.0108,1.9418,1.9911,65600.0],["1997-05-28",2.0109,2.0109,2.0109,2.0109,800.0],["1997-05-29",1.9911,2.001,1.9514,1.9911,20000.0],["1997-05-30",2.0109,2.0158,1.9713,1.9812,18400.0],["1997-06-02",1.9613,1.9812,1.9613,1.9812,17600.0],["1997-06-03",1.9713,2.0208,1.9613,2.001,40000.0],["1997-06-04",2.0208,2.0208,2.001,2.001,13600.0],["1997-06-05",1.9812,2.001,1.9812,2.001,5600.0],["1997-06-06",2.0208,2.0208,2.001,2.001,4800.0],["1997-06-09",2.001,2.0208,2.001,2.0109,10400.0],["1997-06-10",2.0208,2.0208,1.8722,1.8821,52800.0],["1997-06-11",1.8227,1.8821,1.8227,1.8821,34400.0],["1997-06-12",1.9019,1.9415,1.9019,1.9415,8800.0],["1997-06-13",1.9613,1.9613,1.9118,1.9514,13600.0],["1997-06-16",1.9713,1.9812,1.9713,1.9762,12000.0],["1997-06-17",1.9812,1.9812,1.9812,1.9812,800.0],["1997-06-18",2.001,2.0208,2.001,2.0208,10400.0],["1997-06-19",2.0208,2.0307,2.0059,2.0307,9600.0],["1997-06-20",2.1099,2.3279,2.1099,2.2981,65600.0],["1997-06-23",2.318,2.4665,2.2981,2.3378,103200.0],["1997-06-24",2.417,2.4963,2.417,2.4963,64800.0],["1997-06-25",2.4963,2.4963,2.4764,2.4814,14400.0],["1997-06-26",2.4616,2.4616,2.417,2.417,14400.0],["1997-06-27",2.417,2.417,2.3477,2.3576,27200.0],["1997-06-30",2.3279,2.3675,2.3279,2.3477,48800.0],["1997-07-01",2.3279,2.5953,2.318,2.5953,68000.0],["1997-07-02",2.6151,2.8132,2.6151,2.8132,103200.0],["1997-07-03",2.7934,3.051,2.7736,3.0312,72000.0],["1997-07-07",3.1005,3.4868,3.1005,3.2095,239200.0],["1997-07-08",3.3581,3.4026,3.1699,3.2887,196000.0],["1997-07-09",3.2491,3.2689,3.051,3.0559,112000.0],["1997-07-10",3.051,3.0609,3.051,3.0559,94400.0],["1997-07-11",3.0559,3.2689,3.0213,3.0213,199200.0],["1997-07-14",3.0213,3.0708,3.0213,3.0262,40800.0],["1997-07-15",3.051,3.1104,3.0114,3.0312,26400.0],["1997-07-16",3.0163,3.0312,3.0163,3.0312,71200.0],["1997-07-17",3.0163,3.1699,3.0163,3.15,38400.0],["1997-07-18",3.1649,3.1897,3.15,3.15,49600.0],["1997-07-21",3.1104,3.1302,3.0708,3.0807,28800.0],["1997-07-22",3.1649,3.2887,3.1649,3.2491,58400.0],["1997-07-23",3.2491,3.2491,3.2095,3.2293,69600.0],["1997-07-24",3.2293,3.2491,3.15,3.1699,81600.0],["1997-07-25",3.0906,3.0906,3.0015,3.0064,68800.0],["1997-07-28",2.9024,2.9024,2.7934,2.8232,113600.0],["1997-07-29",2.8331,3.1104,2.8132,3.0906,52000.0],["1997-07-30",3.1104,3.2887,3.1005,3.1699,56000.0],["1997-07-31",3.1996,3.3085,3.1996,3.2887,83200.0],["1997-08-01",3.2689,3.2689,3.2689,3.2689,2400.0],["1997-08-04",3.2887,3.3283,3.2689,3.2887,32800.0],["1997-08-05",3.3283,3.3482,3.15,3.155,54400.0],["1997-08-06",3.1302,3.15,3.0708,3.15,31200.0],["1997-08-07",3.1104,3.1104,3.0361,3.0361,24000.0],["1997-08-08",3.0213,3.0312,2.9321,3.0163,50400.0],["1997-08-11",3.0015,3.1897,3.0015,3.1897,36000.0],["1997-08-12",3.2293,3.4076,3.155,3.3878,72000.0],["1997-08-13",3.4274,3.467,3.1798,3.2689,83200.0],["1997-08-14",3.2491,3.2887,3.2392,3.2887,37600.0],["1997-08-15",3.3085,3.3085,3.3085,3.3085,8000.0],["1997-08-18",3.3283,3.4472,3.3283,3.4472,33600.0],["1997-08-19",3.4472,3.6057,3.4274,3.5859,61600.0],["1997-08-20",3.6255,3.6255,3.5067,3.5067,30400.0],["1997-08-21",3.4472,3.5067,3.4472,3.4472,14400.0],["1997-08-22",3.4076,3.4076,3.4076,3.4076,17600.0],["1997-08-25",3.4373,3.6057,3.4076,3.5859,34400.0],["1997-08-26",3.5463,3.6651,3.4967,3.6453,44800.0],["1997-08-27",3.7248,3.9532,3.7248,3.8241,71200.0],["1997-08-28",3.8986,3.9334,3.8539,3.8539,29600.0],["1997-08-29",3.9334,3.9532,3.8539,3.8937,35200.0],["1997-09-02",3.8937,3.9731,3.8738,3.9731,15200.0],["1997-09-03",3.8937,4.2512,3.8539,4.2512,56800.0],["1997-09-04",4.2512,4.5691,4.1718,4.1718,141600.0],["1997-09-05",4.2115,4.5293,4.1122,4.4102,108800.0],["1997-09-08",4.3307,4.3704,4.2165,4.2512,42400.0],["1997-09-09",4.2115,4.2711,4.0923,4.2612,64000.0],["1997-09-10",4.2214,4.3108,4.2214,4.2512,19200.0],["1997-09-11",4.2512,4.2512,4.132,4.132,24000.0],["1997-09-12",4.2314,4.2314,3.9532,4.0526,52800.0],["1997-09-15",4.0526,4.0526,3.7745,3.7943,65600.0],["1997-09-16",3.8539,4.0526,3.8539,4.0327,38400.0],["1997-09-17",3.993,4.2115,3.993,4.132,52000.0],["1997-09-18",4.132,4.1718,4.0873,4.132,25600.0],["1997-09-19",4.1718,4.1718,4.0923,4.132,10400.0],["1997-09-22",4.132,4.3704,4.132,4.291,33600.0],["1997-09-23",4.3108,4.3506,4.132,4.2314,48800.0],["1997-09-24",4.2314,4.2711,4.2115,4.2115,25600.0],["1997-09-25",4.2512,4.3307,4.2512,4.291,20000.0],["1997-09-26",4.291,4.291,4.132,4.132,12000.0],["1997-09-29",4.0923,4.0923,3.9731,3.9731,28000.0],["1997-09-30",3.9731,3.993,3.7943,3.8986,24800.0],["1997-10-01",3.8539,3.8936,3.7745,3.8539,24000.0],["1997-10-02",3.8142,3.8539,3.7745,3.8539,7200.0],["1997-10-03",3.7149,3.8738,3.6553,3.8738,34400.0],["1997-10-06",3.9632,3.9731,3.8539,3.8937,31200.0],["1997-10-07",3.9334,3.9334,3.8241,3.8539,12000.0],["1997-10-08",3.7745,3.8043,3.695,3.7149,16800.0],["1997-10-09",3.6801,3.7149,3.6801,3.695,7200.0],["1997-10-10",3.695,3.8937,3.5361,3.8937,53600.0],["1997-10-13",3.9334,3.9731,3.9036,3.9135,24800.0],["1997-10-14",3.8738,3.8738,3.5758,3.6553,42400.0],["1997-10-15",3.6553,3.695,3.6205,3.6602,12800.0],["1997-10-16",3.7745,3.7745,3.6751,3.7645,31200.0],["1997-10-17",3.7248,3.7347,3.695,3.7347,7200.0],["1997-10-20",3.7943,3.8936,3.7546,3.8142,15200.0],["1997-10-21",3.7794,3.7794,3.7794,3.7794,2400.0],["1997-10-22",3.8142,3.8936,3.8142,3.8142,8800.0],["1997-10-23",3.7745,3.8142,3.7347,3.7347,15200.0],["1997-10-24",3.695,3.695,3.6751,3.6751,3200.0],["1997-10-27",3.6155,3.6155,3.1984,3.1984,24800.0],["1997-10-28",2.96,3.4963,2.9202,3.4963,68800.0],["1997-10-29",3.4963,3.5361,3.4169,3.4914,30400.0],["1997-10-30",3.4566,3.4566,3.3374,3.3374,8000.0],["1997-10-31",3.2182,3.258,3.2182,3.258,15200.0],["1997-11-03",3.258,3.2977,3.258,3.2977,22400.0],["1997-11-04",3.258,3.2977,3.2381,3.2977,8000.0],["1997-11-05",3.2977,3.4169,3.2977,3.4169,7200.0],["1997-11-06",3.4566,3.4963,3.4467,3.4566,14400.0],["1997-11-07",3.4169,3.4169,3.2182,3.3374,40800.0],["1997-11-10",3.3771,3.4566,3.3771,3.4516,8800.0],["1997-11-11",3.4367,3.4367,3.3374,3.4367,15200.0],["1997-11-12",3.4367,3.4367,3.4367,3.4367,0.0],["1997-11-13",3.397,3.4169,3.3175,3.4169,11200.0],["1997-11-14",3.4566,3.4963,3.4169,3.4963,16000.0],["1997-11-17",3.4566,3.5361,3.4566,3.5361,3200.0],["1997-11-18",3.5361,3.5361,3.5361,3.5361,0.0],["1997-11-19",3.5758,3.5957,3.5361,3.5957,19200.0],["1997-11-20",3.6354,3.6553,3.6155,3.6155,7200.0],["1997-11-21",3.5559,3.5758,3.4963,3.5361,14400.0],["1997-11-24",3.5708,3.5758,3.5361,3.5361,6400.0],["1997-11-25",3.5361,3.5361,3.3374,3.3374,16000.0],["1997-11-26",3.3474,3.3474,3.3474,3.3474,11200.0],["1997-11-28",3.3872,3.3872,3.3075,3.3075,8000.0],["1997-12-01",3.2876,3.3474,3.2677,3.2876,16000.0],["1997-12-02",3.3275,3.3275,3.3075,3.3275,9600.0],["1997-12-03",3.3075,3.3075,3.2677,3.3025,5600.0],["1997-12-04",3.2677,3.2677,3.188,3.188,8000.0],["1997-12-05",3.2278,3.2278,2.9788,3.0286,43200.0],["1997-12-08",3.0585,3.0585,3.0087,3.0286,13600.0],["1997-12-09",3.0485,3.0485,3.0087,3.0286,16000.0],["1997-12-10",3.0585,3.1581,3.0585,3.1182,15200.0],["1997-12-11",3.1133,3.1133,3.0684,3.0734,4800.0],["1997-12-12",3.0286,3.0286,2.9389,2.9389,26400.0],["1997-12-15",2.9688,3.1282,2.9688,3.0884,19200.0],["1997-12-16",3.0684,3.0684,3.0485,3.0485,6400.0],["1997-12-17",3.0087,3.0485,3.0087,3.0485,1600.0],["1997-12-18",3.0087,3.0087,2.9688,2.9887,17600.0],["1997-12-19",2.9489,3.0884,2.9489,2.9788,20800.0],["1997-12-22",2.9788,2.9788,2.9489,2.9489,12000.0],["1997-12-23",2.9489,3.1083,2.9489,3.0286,15200.0],["1997-12-24",3.2079,3.3474,3.188,3.3474,11200.0],["1997-12-26",3.3075,3.3474,3.3075,3.3474,7200.0],["1997-12-29",3.2478,3.2478,3.178,3.178,22400.0],["1997-12-30",3.2179,3.2627,3.1979,3.1979,7200.0],["1997-12-31",3.2278,3.2478,3.188,3.2478,24800.0],["1998-01-02",3.2079,3.2278,3.188,3.188,15200.0],["1998-01-05",3.188,3.188,3.1481,3.1481,14400.0],["1998-01-06",3.1282,3.1282,3.1282,3.1282,800.0],["1998-01-07",3.0884,3.1033,3.0884,3.1033,1600.0],["1998-01-08",2.9887,2.9887,2.8692,2.909,38400.0],["1998-01-09",2.929,2.9489,2.8891,2.8891,4800.0],["1998-01-12",2.8891,2.914,2.8493,2.8692,8000.0],["1998-01-13",2.8891,2.8891,2.8293,2.8293,11200.0],["1998-01-14",2.7895,2.8293,2.7696,2.8094,87200.0],["1998-01-15",2.7895,2.8692,2.7895,2.8692,51200.0],["1998-01-16",2.929,2.9489,2.929,2.9389,146400.0],["1998-01-20",2.9489,2.9489,2.9489,2.9489,7200.0],["1998-01-21",2.929,2.9688,2.914,2.9389,13600.0],["1998-01-22",2.9489,2.9489,2.914,2.924,16000.0],["1998-01-23",2.9489,2.9489,2.9489,2.9489,2400.0],["1998-01-26",2.914,2.914,2.909,2.909,12800.0],["1998-01-27",2.909,2.909,2.909,2.909,0.0],["1998-01-28",2.929,2.929,2.7895,2.7895,12800.0],["1998-01-29",2.7496,2.7496,2.391,2.7297,86400.0],["1998-01-30",2.7098,2.7696,2.7098,2.7696,10400.0],["1998-02-02",2.8493,2.8493,2.7397,2.7397,19200.0],["1998-02-03",2.7397,2.7397,2.7098,2.7197,5600.0],["1998-02-04",2.7098,2.7098,2.6301,2.6301,11200.0],["1998-02-05",2.6301,2.7098,2.6301,2.6301,32000.0],["1998-02-06",2.65,2.665,2.64,2.65,7200.0],["1998-02-09",2.6699,2.7098,2.6201,2.66,28800.0],["1998-02-10",2.6799,2.7197,2.6749,2.7197,14400.0],["1998-02-11",2.7148,2.7148,2.6899,2.7098,21600.0],["1998-02-12",2.7098,2.7098,2.6899,2.6998,16800.0],["1998-02-13",2.7197,2.7696,2.7197,2.7696,29600.0],["1998-02-17",2.8293,2.8891,2.8293,2.8742,60000.0],["1998-02-18",2.8891,2.8891,2.8891,2.8891,3200.0],["1998-02-19",2.8991,2.9788,2.8991,2.9788,17600.0],["1998-02-20",2.9788,3.0485,2.9788,3.0485,9600.0],["1998-02-23",3.0784,3.1282,3.0784,3.1083,15200.0],["1998-02-24",3.0884,3.1083,3.0884,3.0884,33600.0],["1998-02-25",3.1204,3.1254,3.1104,3.1254,15200.0],["1998-02-26",3.0954,3.1404,3.0804,3.1404,47200.0],["1998-02-27",3.1404,3.1404,3.1404,3.1404,0.0],["1998-03-02",3.1204,3.1204,3.1004,3.1054,32000.0],["1998-03-03",3.0904,3.0904,3.0804,3.0804,4000.0],["1998-03-04",3.0654,3.0654,3.0303,3.0303,20000.0],["1998-03-05",3.0403,3.0403,3.0403,3.0403,1600.0],["1998-03-06",3.0554,3.0704,3.0554,3.0704,6400.0],["1998-03-09",3.0754,3.0804,3.0604,3.0804,5600.0],["1998-03-10",3.0654,3.0904,3.0654,3.0854,8800.0],["1998-03-11",3.1054,3.1154,3.1054,3.1154,2400.0],["1998-03-12",3.1304,3.1304,3.1304,3.1304,1600.0],["1998-03-13",3.1304,3.1304,3.1304,3.1304,1600.0],["1998-03-16",3.1354,3.1504,3.1204,3.1254,32000.0],["1998-03-17",3.1504,3.1504,3.1054,3.1054,7200.0],["1998-03-18",3.0904,3.0904,3.0504,3.0504,12800.0],["1998-03-19",3.0353,3.0353,2.9953,2.9953,36000.0],["1998-03-20",2.9753,2.9753,2.9403,2.9403,15200.0],["1998-03-23",2.9303,2.9303,2.9153,2.9253,5600.0],["1998-03-24",2.9403,2.9603,2.9403,2.9603,17600.0],["1998-03-25",2.9703,2.9703,2.9553,2.9703,4000.0],["1998-03-26",2.9603,2.9603,2.9503,2.9503,3200.0],["1998-03-27",2.9653,2.9653,2.9653,2.9653,2400.0],["1998-03-30",2.9553,2.9603,2.9553,2.9603,3200.0],["1998-03-31",2.9503,2.9503,2.8703,2.8703,36800.0],["1998-04-01",2.8853,2.8953,2.8853,2.8853,4000.0],["1998-04-02",2.8703,2.8703,2.8503,2.8653,9600.0],["1998-04-03",2.8753,2.8753,2.8753,2.8753,800.0],["1998-04-06",2.8903,2.9153,2.8903,2.9153,4800.0],["1998-04-07",2.8903,2.9103,2.8903,2.8953,4000.0],["1998-04-08",2.9053,2.9153,2.9053,2.9153,8000.0],["1998-04-09",2.9053,2.9053,2.8953,2.8953,7200.0],["1998-04-13",2.8803,2.8953,2.8753,2.8753,9600.0],["1998-04-14",2.8703,2.8803,2.8403,2.8703,39200.0],["1998-04-15",2.8803,2.9253,2.8803,2.9253,17600.0],["1998-04-16",2.9403,2.9403,2.9303,2.9303,8800.0],["1998-04-17",2.9503,3.0303,2.9503,3.0303,22400.0],["1998-04-20",3.0353,3.0504,3.0353,3.0504,12000.0],["1998-04-21",3.0504,3.0504,3.0504,3.0504,2400.0],["1998-04-22",3.0403,3.0403,2.9403,2.9403,65600.0],["1998-04-23",2.9503,2.9603,2.9303,2.9603,28800.0],["1998-04-24",2.9603,2.9603,2.9303,2.9403,12800.0],["1998-04-27",2.9203,2.9353,2.9103,2.9203,17600.0],["1998-04-28",2.9353,2.9403,2.9003,2.9003,17600.0],["1998-04-29",2.9003,2.9303,2.9003,2.9303,32800.0],["1998-04-30",2.9303,2.9303,2.9303,2.9303,8000.0],["1998-05-01",2.9103,2.9103,2.9003,2.9003,86400.0],["1998-05-04",2.9003,2.9103,2.8703,2.8703,36000.0],["1998-05-05",2.8703,2.8803,2.8603,2.8803,32800.0],["1998-05-06",2.9003,2.9003,2.8903,2.8903,4000.0],["1998-05-07",2.8803,2.8803,2.8703,2.8703,26400.0],["1998-05-08",2.8903,2.8903,2.8703,2.8803,6400.0],["1998-05-11",2.8903,2.8903,2.8703,2.8753,13600.0],["1998-05-12",2.8703,2.8703,2.8703,2.8703,800.0],["1998-05-13",2.8603,2.8753,2.8603,2.8753,13600.0],["1998-05-14",2.8603,2.8603,2.8603,2.8603,16800.0],["1998-05-15",2.8603,2.8603,2.8403,2.8453,24000.0],["1998-05-18",2.8603,2.8603,2.8503,2.8503,14400.0],["1998-05-19",2.8603,2.8603,2.8603,2.8603,2400.0],["1998-05-20",2.8603,2.8903,2.8603,2.8903,14400.0],["1998-05-21",2.9053,2.9153,2.9053,2.9153,5600.0],["1998-05-22",2.9303,2.9403,2.9303,2.9303,4800.0],["1998-05-26",2.9153,2.9153,2.9053,2.9053,22400.0],["1998-05-27",2.8853,2.8853,2.8803,2.8803,16800.0],["1998-05-28",2.8874,2.8924,2.8823,2.8823,4800.0],["1998-05-29",2.8823,2.9024,2.8823,2.9024,10400.0],["1998-06-01",2.9175,2.9275,2.9175,2.9175,4800.0],["1998-06-02",2.9275,2.9275,2.9275,2.9275,800.0],["1998-06-03",2.9326,2.9326,2.9326,2.9326,60800.0],["1998-06-04",2.9175,2.9175,2.9074,2.9074,2400.0],["1998-06-05",2.8924,2.9125,2.8924,2.9125,9600.0],["1998-06-08",2.8974,2.8974,2.8874,2.8874,8000.0],["1998-06-09",2.9024,2.9326,2.8924,2.9326,22400.0],["1998-06-10",2.9426,2.9426,2.9225,2.9225,10400.0],["1998-06-11",2.9225,2.9225,2.9225,2.9225,0.0],["1998-06-12",2.9125,2.9125,2.9125,2.9125,800.0],["1998-06-15",2.8924,2.8924,2.8723,2.8823,34400.0],["1998-06-16",2.8623,2.8623,2.8472,2.8572,13600.0],["1998-06-17",2.8422,2.8422,2.8221,2.8221,19200.0],["1998-06-18",2.8321,2.8321,2.8321,2.8321,4800.0],["1998-06-19",2.8422,2.8472,2.8422,2.8472,11200.0],["1998-06-22",2.8472,2.8472,2.8472,2.8472,0.0],["1998-06-23",2.8321,2.8572,2.8321,2.8572,16000.0],["1998-06-24",2.8673,2.8924,2.8673,2.8773,12800.0],["1998-06-25",2.8874,2.8874,2.8723,2.8723,4800.0],["1998-06-26",2.8623,2.8723,2.8572,2.8623,4000.0],["1998-06-29",2.8522,2.8623,2.8371,2.8371,9600.0],["1998-06-30",2.8472,2.8472,2.8472,2.8472,2400.0],["1998-07-01",2.8371,2.8422,2.812,2.8221,27200.0],["1998-07-02",2.8522,2.8623,2.812,2.812,40800.0],["1998-07-06",2.8271,2.8371,2.8271,2.8371,4000.0],["1998-07-07",2.8271,2.8422,2.8271,2.8422,12800.0],["1998-07-08",2.8422,2.8422,2.8422,2.8422,16800.0],["1998-07-09",2.8271,2.8422,2.8271,2.8271,30400.0],["1998-07-10",2.8271,2.8271,2.8271,2.8271,0.0],["1998-07-13",2.8422,2.8723,2.8321,2.8723,24800.0],["1998-07-14",2.9024,3.1435,2.9024,3.1334,92800.0],["1998-07-15",3.1535,3.264,3.1535,3.2539,90400.0],["1998-07-16",3.2338,3.2439,3.2037,3.2037,12800.0],["1998-07-17",3.2087,3.2087,3.1635,3.1836,20000.0],["1998-07-20",3.1635,3.1635,3.1033,3.1033,44000.0],["1998-07-21",3.0832,3.0832,3.043,3.0531,14400.0],["1998-07-22",3.043,3.043,3.043,3.043,1600.0],["1998-07-23",3.0531,3.0531,2.9928,2.9928,24000.0],["1998-07-24",2.9727,2.9828,2.9225,2.9225,20000.0],["1998-07-27",2.9024,2.9024,2.792,2.807,56800.0],["1998-07-28",2.7769,2.7769,2.6664,2.6714,60000.0],["1998-07-29",2.6564,2.6915,2.6513,2.6513,28000.0],["1998-07-30",2.6614,2.6714,2.6614,2.6714,3200.0],["1998-07-31",2.6815,2.6915,2.6815,2.6865,10400.0],["1998-08-03",2.6865,2.6865,2.6865,2.6865,0.0],["1998-08-04",2.6664,2.6664,2.6664,2.6664,16000.0],["1998-08-05",2.6815,2.6815,2.6815,2.6815,1600.0],["1998-08-06",2.6664,2.6664,2.6413,2.6413,9600.0],["1998-08-07",2.6212,2.6212,2.5409,2.5409,63200.0],["1998-08-10",2.5509,2.566,2.5359,2.5359,5600.0],["1998-08-11",2.5208,2.5208,2.2898,2.3149,78400.0],["1998-08-12",2.3049,2.4103,2.3049,2.4103,53600.0],["1998-08-13",2.4204,2.4254,2.4204,2.4254,25600.0],["1998-08-14",2.4254,2.4304,2.3802,2.3852,23200.0],["1998-08-17",2.3752,2.3902,2.3701,2.3902,22400.0],["1998-08-18",2.3902,2.3902,2.3902,2.3902,0.0],["1998-08-19",2.4053,2.4103,2.3802,2.3902,32800.0],["1998-08-20",2.4003,2.4304,2.4003,2.4304,16000.0],["1998-08-21",2.4304,2.4304,2.4304,2.4304,0.0],["1998-08-24",2.4204,2.4204,2.4103,2.4103,2400.0],["1998-08-25",2.4304,2.4304,2.4304,2.4304,800.0],["1998-08-26",2.4404,2.4505,2.4304,2.4304,7200.0],["1998-08-27",2.4103,2.4103,2.325,2.33,16800.0],["1998-08-28",2.3421,2.3976,2.3421,2.3976,18400.0],["1998-08-31",2.4128,2.4128,2.3269,2.3269,16000.0],["1998-09-01",2.332,2.337,2.2714,2.3017,36800.0],["1998-09-02",2.2916,2.2916,2.2916,2.2916,800.0],["1998-09-03",2.2714,2.2714,2.2411,2.2512,24000.0],["1998-09-04",2.231,2.231,2.2008,2.2008,10400.0],["1998-09-08",2.2159,2.2159,2.2008,2.2008,4000.0],["1998-09-09",2.1705,2.1806,2.1604,2.1604,12800.0],["1998-09-10",2.1705,2.1957,2.1705,2.1806,17600.0],["1998-09-11",2.1654,2.1654,2.1452,2.1452,4800.0],["1998-09-14",2.1301,2.1351,2.0897,2.0897,27200.0],["1998-09-15",2.0695,2.0695,2.0493,2.0493,8000.0],["1998-09-16",2.0645,2.0796,2.0594,2.0594,23200.0],["1998-09-17",2.0392,2.0392,2.019,2.019,4800.0],["1998-09-18",2.019,2.0695,2.019,2.0695,12800.0],["1998-09-21",2.0695,2.0796,2.0695,2.0796,3200.0],["1998-09-22",2.0897,2.0897,2.0594,2.0594,8000.0],["1998-09-23",2.0594,2.2008,2.0594,2.2008,136800.0],["1998-09-24",2.2209,2.2411,2.2209,2.2411,6400.0],["1998-09-25",2.2512,2.2765,2.2512,2.2765,12800.0],["1998-09-28",2.2916,2.2916,2.2512,2.2765,10400.0],["1998-09-29",2.2765,2.2765,2.2765,2.2765,0.0],["1998-09-30",2.2916,2.3623,2.2916,2.3623,68800.0],["1998-10-01",2.332,2.3421,2.2008,2.2008,26400.0],["1998-10-02",2.2159,2.3068,2.2058,2.2613,25600.0],["1998-10-05",2.2411,2.2411,2.1907,2.1907,10400.0],["1998-10-06",2.1705,2.1705,2.1503,2.1503,6400.0],["1998-10-07",2.1402,2.1604,2.1301,2.1604,10400.0],["1998-10-08",2.1402,2.1402,2.0998,2.0998,51200.0],["1998-10-09",2.12,2.1301,2.1099,2.12,4800.0],["1998-10-12",2.1301,2.1301,2.1301,2.1301,1600.0],["1998-10-13",2.1099,2.2714,2.1099,2.231,92800.0],["1998-10-14",2.2512,2.4178,2.2512,2.4128,66400.0],["1998-10-15",2.4128,2.4128,2.3471,2.4027,36000.0],["1998-10-16",2.4229,2.4834,2.4229,2.4834,21600.0],["1998-10-19",2.443,2.5036,2.443,2.4733,26400.0],["1998-10-20",2.4885,2.5945,2.4885,2.5945,38400.0],["1998-10-21",2.5894,2.6601,2.5894,2.6601,23200.0],["1998-10-22",2.6752,2.761,2.6651,2.761,28800.0],["1998-10-23",2.7762,2.8469,2.7762,2.8267,16800.0],["1998-10-26",2.8468,2.8872,2.8418,2.8418,17600.0],["1998-10-27",2.8317,2.8469,2.8267,2.8267,19200.0],["1998-10-28",2.7156,2.7156,2.6651,2.6651,72800.0],["1998-10-29",2.65,2.6954,2.65,2.6954,7200.0],["1998-10-30",2.7005,2.8469,2.7005,2.8469,46400.0],["1998-11-02",2.867,2.9276,2.8469,2.8469,31200.0],["1998-11-03",2.8468,2.8569,2.8267,2.8368,30400.0],["1998-11-04",2.8267,2.8267,2.8065,2.8065,233600.0],["1998-11-05",2.7964,2.8267,2.7964,2.8267,41600.0],["1998-11-06",2.8418,2.867,2.8418,2.867,12000.0],["1998-11-09",2.8872,2.9125,2.8872,2.9074,5600.0],["1998-11-10",2.8923,2.8923,2.8468,2.8569,15200.0],["1998-11-11",2.8418,2.8469,2.8317,2.8469,8000.0],["1998-11-12",2.8569,2.8721,2.8468,2.8721,16800.0],["1998-11-13",2.8519,2.862,2.8519,2.8519,4800.0],["1998-11-16",2.8468,2.8771,2.8065,2.8216,30400.0],["1998-11-17",2.7913,2.7913,2.7913,2.7913,40000.0],["1998-11-18",2.8065,2.8267,2.8065,2.8267,14400.0],["1998-11-19",2.8267,2.8267,2.8267,2.8267,0.0],["1998-11-20",2.8418,2.8872,2.8418,2.867,40800.0],["1998-11-23",2.8822,2.8822,2.8267,2.8469,25600.0],["1998-11-24",2.862,2.862,2.8267,2.8267,6400.0],["1998-11-25",2.8267,2.8418,2.8267,2.8267,5600.0],["1998-11-27",2.8236,2.8236,2.8236,2.8236,0.0],["1998-11-30",2.8388,2.9605,2.8388,2.9402,48800.0],["1998-12-01",2.9554,3.001,2.9402,3.001,23200.0],["1998-12-02",3.0315,3.0467,3.0315,3.0416,10400.0],["1998-12-03",3.0568,3.0568,3.0365,3.0365,5600.0],["1998-12-04",3.0517,3.0923,3.0517,3.0923,16000.0],["1998-12-07",3.1024,3.1024,3.072,3.0822,11200.0],["1998-12-08",3.1024,3.1481,3.1024,3.1481,7200.0],["1998-12-09",3.1328,3.1633,3.1328,3.1633,16000.0],["1998-12-10",3.1481,3.1937,3.1481,3.1937,8800.0],["1998-12-11",3.1785,3.2038,3.1633,3.1886,14400.0],["1998-12-14",3.1734,3.1734,3.1633,3.1633,12000.0],["1998-12-15",3.1481,3.1481,3.0923,3.0923,24800.0],["1998-12-16",3.072,3.072,3.0416,3.0416,13600.0],["1998-12-17",3.001,3.001,3.001,3.001,16000.0],["1998-12-18",2.9808,2.9808,2.9757,2.9757,10400.0],["1998-12-21",2.9554,2.9909,2.9554,2.9605,22400.0],["1998-12-22",2.9504,2.9504,2.9199,2.9199,8000.0],["1998-12-23",2.9098,2.9149,2.849,2.849,20800.0],["1998-12-24",2.8692,2.8692,2.849,2.849,9600.0],["1998-12-28",2.8692,2.8692,2.8692,2.8692,10400.0],["1998-12-29",2.8591,2.8591,2.849,2.849,3200.0],["1998-12-30",2.849,2.9199,2.849,2.8997,24000.0],["1998-12-31",2.8997,2.8997,2.8895,2.8895,4800.0],["1999-01-04",2.9199,2.9706,2.9199,2.9706,24000.0],["1999-01-05",2.9504,2.9504,2.8388,2.8388,32800.0],["1999-01-06",2.8591,2.8794,2.8591,2.8794,27200.0],["1999-01-07",2.8388,2.8388,2.8388,2.8388,15200.0],["1999-01-08",2.8388,2.849,2.8185,2.849,14400.0],["1999-01-11",2.8388,2.8591,2.8388,2.8388,6400.0],["1999-01-12",2.8287,2.8591,2.8287,2.8388,8000.0],["1999-01-13",2.8388,2.8591,2.8287,2.8287,13600.0],["1999-01-14",2.8185,2.8185,2.7983,2.8033,12000.0],["1999-01-15",2.8033,2.8033,2.7881,2.7881,8800.0],["1999-01-19",2.7831,2.7831,2.7628,2.7831,14400.0],["1999-01-20",2.8033,2.8236,2.8033,2.8033,13600.0],["1999-01-21",2.8135,2.8135,2.7476,2.7476,12800.0],["1999-01-22",2.7679,2.7679,2.6969,2.6969,19200.0],["1999-01-25",2.6817,2.7273,2.6715,2.6969,32800.0],["1999-01-26",2.7172,2.7324,2.7172,2.7222,11200.0],["1999-01-27",2.7425,2.7476,2.7273,2.7476,8800.0],["1999-01-28",2.7628,3.0517,2.7628,2.9706,81600.0],["1999-01-29",2.9858,3.0315,2.9503,2.9706,44800.0],["1999-02-01",2.9554,2.9706,2.9301,2.9504,23200.0],["1999-02-02",2.9199,2.9199,2.8591,2.8591,16000.0],["1999-02-03",2.849,2.8591,2.849,2.8591,4800.0],["1999-02-04",2.8388,2.8388,2.8338,2.8388,9600.0],["1999-02-05",2.8338,2.8338,2.8084,2.8084,12800.0],["1999-02-08",2.7932,2.8084,2.7932,2.8084,4000.0],["1999-02-09",2.7932,2.7932,2.7932,2.7932,1600.0],["1999-02-10",2.7729,2.7831,2.7577,2.7577,26400.0],["1999-02-11",2.7273,2.7273,2.6614,2.6918,35200.0],["1999-02-12",2.702,2.702,2.6513,2.6715,18400.0],["1999-02-16",2.6867,2.7172,2.6867,2.7172,8800.0],["1999-02-17",2.707,2.707,2.6867,2.6867,6400.0],["1999-02-18",2.6715,2.6715,2.6513,2.6513,14400.0],["1999-02-19",2.6665,2.6665,2.5397,2.5397,23200.0],["1999-02-22",2.5296,2.6056,2.5296,2.6056,28000.0],["1999-02-23",2.6208,2.6462,2.5955,2.5955,33600.0],["1999-02-24",2.6051,2.6204,2.6051,2.6204,4000.0],["1999-02-25",2.6204,2.6204,2.6204,2.6204,0.0],["1999-02-26",2.6,2.6102,2.5694,2.6102,19200.0],["1999-03-01",2.6102,2.6102,2.6102,2.6102,7200.0],["1999-03-02",2.5898,2.5898,2.5184,2.5235,23200.0],["1999-03-03",2.5133,2.5133,2.5082,2.5082,5600.0],["1999-03-04",2.5184,2.5184,2.498,2.498,8800.0],["1999-03-05",2.5184,2.5286,2.5082,2.5133,8000.0],["1999-03-08",2.5337,2.549,2.5337,2.549,6400.0],["1999-03-09",2.549,2.549,2.549,2.549,11200.0],["1999-03-10",2.549,2.6204,2.5388,2.6204,48800.0],["1999-03-11",2.6102,2.6102,2.6102,2.6102,4000.0],["1999-03-12",2.6102,2.6102,2.6102,2.6102,7200.0],["1999-03-15",2.6306,2.6306,2.6306,2.6306,2400.0],["1999-03-16",2.6459,2.6459,2.6153,2.6153,20000.0],["1999-03-17",2.6153,2.6153,2.6153,2.6153,0.0],["1999-03-18",2.6306,2.6306,2.6306,2.6306,3200.0],["1999-03-19",2.6204,2.6306,2.6102,2.6102,19200.0],["1999-03-22",2.6306,2.6306,2.6204,2.6306,10400.0],["1999-03-23",2.6102,2.6102,2.6,2.6051,136800.0],["1999-03-24",2.6102,2.6102,2.5898,2.5898,8800.0],["1999-03-25",2.5898,2.6,2.5898,2.6,4000.0],["1999-03-26",2.6,2.6204,2.6,2.6,24000.0],["1999-03-29",2.6153,2.6306,2.6153,2.6306,20800.0],["1999-03-30",2.6306,2.6306,2.6153,2.6153,6400.0],["1999-03-31",2.6,2.6204,2.5031,2.5031,56000.0],["1999-04-01",2.5388,2.5388,2.5184,2.5184,25600.0],["1999-04-05",2.5388,2.5388,2.5133,2.5286,11200.0],["1999-04-06",2.5082,2.5082,2.498,2.498,1600.0],["1999-04-07",2.4572,2.4827,2.4572,2.4827,11200.0],["1999-04-08",2.4674,2.4878,2.447,2.4878,24000.0],["1999-04-09",2.4674,2.4674,2.447,2.447,8000.0],["1999-04-12",2.4267,2.498,2.4267,2.4267,40000.0],["1999-04-13",2.4063,2.447,2.4063,2.4063,29600.0],["1999-04-14",2.4267,2.4267,2.4063,2.4267,22400.0],["1999-04-15",2.4165,2.5694,2.4165,2.5694,56000.0],["1999-04-16",2.549,2.651,2.549,2.651,24000.0],["1999-04-19",2.651,2.7121,2.651,2.707,35200.0],["1999-04-20",2.7274,2.7835,2.7223,2.7682,26400.0],["1999-04-21",2.7886,2.8243,2.7631,2.809,24000.0],["1999-04-22",2.8192,2.8192,2.7376,2.7376,19200.0],["1999-04-23",2.7172,2.7631,2.651,2.7631,27200.0],["1999-04-26",2.7427,2.8447,2.7427,2.7733,42400.0],["1999-04-27",2.8345,2.8345,2.8345,2.8345,10400.0],["1999-04-28",2.8141,2.8141,2.7733,2.7937,14400.0],["1999-04-29",2.7427,2.7835,2.6917,2.6917,114400.0],["1999-04-30",2.6917,2.6917,2.6917,2.6917,3200.0],["1999-05-03",2.6917,2.6917,2.6714,2.6917,47200.0],["1999-05-04",2.6917,2.6917,2.6917,2.6917,6400.0],["1999-05-05",2.6968,2.7121,2.6917,2.6917,11200.0],["1999-05-06",2.7121,2.7733,2.7121,2.7733,6400.0],["1999-05-07",2.8141,3.0384,2.8141,3.0384,37600.0],["1999-05-10",2.9976,2.9976,2.9772,2.9772,12800.0],["1999-05-11",2.9568,2.9568,2.9365,2.9365,16000.0],["1999-05-12",2.9263,2.9314,2.9161,2.9314,13600.0],["1999-05-13",2.9466,2.9517,2.9263,2.9263,13600.0],["1999-05-14",2.8957,2.9059,2.8855,2.8855,7200.0],["1999-05-17",2.9059,2.9059,2.8957,2.9059,6400.0],["1999-05-18",2.9365,2.9772,2.9365,2.9772,20800.0],["1999-05-19",2.9976,2.9976,2.9976,2.9976,800.0],["1999-05-20",2.9976,2.9976,2.9161,2.9161,15200.0],["1999-05-21",2.9161,2.9161,2.9161,2.9161,0.0],["1999-05-24",2.9161,2.9161,2.9161,2.9161,4000.0],["1999-05-25",2.8957,2.8957,2.8549,2.8753,11200.0],["1999-05-26",2.8549,2.8549,2.8549,2.8549,3200.0],["1999-05-27",2.8594,2.8696,2.7672,2.7979,23200.0],["1999-05-28",2.7774,2.7774,2.7467,2.7569,55200.0],["1999-06-01",2.8696,2.9106,2.8491,2.9106,60800.0],["1999-06-02",2.9209,2.9311,2.8696,2.8696,48800.0],["1999-06-03",2.8901,2.8901,2.7877,2.8082,19200.0],["1999-06-04",2.8082,2.8082,2.7467,2.7467,7200.0],["1999-06-07",2.7262,2.7262,2.7057,2.7262,10400.0],["1999-06-08",2.7467,2.7467,2.7467,2.7467,1600.0],["1999-06-09",2.7672,2.7672,2.7672,2.7672,10400.0],["1999-06-10",2.7672,2.7877,2.7672,2.7877,5600.0],["1999-06-11",2.7877,2.7877,2.7877,2.7877,0.0],["1999-06-14",2.8082,2.8082,2.8082,2.8082,1600.0],["1999-06-15",2.8286,2.8286,2.7723,2.7723,13600.0],["1999-06-16",2.7877,2.7877,2.7877,2.7877,1600.0],["1999-06-17",2.7877,2.7877,2.7877,2.7877,0.0],["1999-06-18",2.8081,2.8081,2.7877,2.7877,2400.0],["1999-06-21",2.7672,2.7672,2.7672,2.7672,800.0],["1999-06-22",2.7825,2.7877,2.7825,2.7877,11200.0],["1999-06-23",2.7877,2.7877,2.7877,2.7877,0.0],["1999-06-24",2.7672,2.7672,2.7672,2.7672,2400.0],["1999-06-25",2.7877,2.7877,2.7877,2.7877,2400.0],["1999-06-28",2.7979,2.7979,2.7774,2.7774,5600.0],["1999-06-29",2.7774,2.7774,2.7569,2.7774,18400.0],["1999-06-30",2.7467,2.8696,2.7467,2.8491,24000.0],["1999-07-01",2.8286,2.8286,2.8082,2.8082,8800.0],["1999-07-02",2.8286,2.8389,2.8286,2.8389,9600.0],["1999-07-06",2.8696,2.9106,2.8491,2.8901,56000.0],["1999-07-07",2.9311,2.9721,2.9106,2.9516,27200.0],["1999-07-08",2.9516,3.0131,2.9516,2.9926,18400.0],["1999-07-09",3.0439,3.1361,3.0336,3.1054,33600.0],["1999-07-12",3.1566,3.2386,3.1566,3.2386,7200.0],["1999-07-13",3.2591,3.3616,3.2591,3.2898,56000.0],["1999-07-14",3.2796,3.3411,3.2796,3.3001,14400.0],["1999-07-15",3.3001,3.3513,3.3001,3.3001,22400.0],["1999-07-16",3.2693,3.3206,3.2181,3.3001,68800.0],["1999-07-19",3.3206,3.3206,3.2796,3.3001,22400.0],["1999-07-20",3.3001,3.3001,3.1976,3.2181,21600.0],["1999-07-21",3.1976,3.2386,3.1361,3.1566,22400.0],["1999-07-22",3.1771,3.1976,3.1771,3.1976,22400.0],["1999-07-23",3.1771,3.1771,3.1771,3.1771,1600.0],["1999-07-26",3.1771,3.2079,3.1464,3.1464,28800.0],["1999-07-27",3.1669,3.2181,3.1361,3.1874,25600.0],["1999-07-28",3.1669,3.1771,3.1566,3.1771,9600.0],["1999-07-29",3.1566,3.1566,3.1207,3.1207,8000.0],["1999-07-30",3.1207,3.1207,3.1156,3.1156,13600.0],["1999-08-02",3.0849,3.0849,3.0439,3.0439,8800.0],["1999-08-03",3.0439,3.0439,2.9824,2.9926,18400.0],["1999-08-04",3.0131,3.0131,3.0131,3.0131,4800.0],["1999-08-05",3.0336,3.0541,3.0336,3.0541,6400.0],["1999-08-06",3.0746,3.0746,3.0541,3.0541,2400.0],["1999-08-09",3.0746,3.0746,3.0234,3.0234,9600.0],["1999-08-10",3.0029,3.0234,2.9926,2.9926,8800.0],["1999-08-11",3.0131,3.0131,3.0131,3.0131,1600.0],["1999-08-12",3.0131,3.0336,3.0029,3.0029,11200.0],["1999-08-13",3.0234,3.0849,3.0234,3.0541,10400.0],["1999-08-16",3.0746,3.0746,3.0541,3.0746,3200.0],["1999-08-17",3.0951,3.1464,3.0951,3.1464,8000.0],["1999-08-18",3.1566,3.1566,3.1566,3.1566,3200.0],["1999-08-19",3.1566,3.1566,3.1566,3.1566,0.0],["1999-08-20",3.1771,3.1771,3.1771,3.1771,9600.0],["1999-08-23",3.1976,3.2386,3.1874,3.1874,29600.0],["1999-08-24",3.1464,3.1669,3.1464,3.1669,8800.0],["1999-08-25",3.1669,3.1669,3.1669,3.1669,0.0],["1999-08-26",3.1771,3.1771,3.1361,3.1361,14400.0],["1999-08-27",3.1207,3.1361,3.1207,3.1361,11200.0],["1999-08-30",3.1406,3.1509,3.1406,3.1509,4800.0],["1999-08-31",3.1509,3.1509,3.1509,3.1509,0.0],["1999-09-01",3.1715,3.1818,3.1715,3.1818,1600.0],["1999-09-02",3.1612,3.1612,3.12,3.12,8000.0],["1999-09-03",3.12,3.12,3.12,3.12,0.0],["1999-09-07",3.12,3.12,3.12,3.12,16000.0],["1999-09-08",3.0995,3.0995,3.0995,3.0995,800.0],["1999-09-09",3.0995,3.0995,3.0995,3.0995,0.0],["1999-09-10",3.0789,3.1303,3.0789,3.1097,5600.0],["1999-09-13",3.1097,3.1097,3.0789,3.0789,4800.0],["1999-09-14",3.0583,3.0583,3.0274,3.0274,4800.0],["1999-09-15",3.0274,3.048,3.0274,3.048,4000.0],["1999-09-16",3.048,3.048,3.048,3.048,0.0],["1999-09-17",3.048,3.048,3.048,3.048,0.0],["1999-09-20",3.0995,3.0995,3.0995,3.0995,14400.0],["1999-09-21",3.0789,3.0789,3.0583,3.0583,4000.0],["1999-09-22",3.0377,3.0377,2.9656,2.9656,8800.0],["1999-09-23",2.9862,2.9862,2.9038,2.9038,10400.0],["1999-09-24",2.9038,2.9038,2.9038,2.9038,3200.0],["1999-09-27",2.9141,2.9141,2.842,2.842,6400.0],["1999-09-28",2.8626,2.8626,2.8626,2.8626,800.0],["1999-09-29",2.842,2.842,2.842,2.842,3200.0],["1999-09-30",2.8214,2.8214,2.8214,2.8214,1600.0],["1999-10-01",2.842,2.842,2.8008,2.8008,3200.0],["1999-10-04",2.8111,2.8111,2.8111,2.8111,10400.0],["1999-10-05",2.7905,2.8317,2.7802,2.8317,19200.0],["1999-10-06",2.8317,2.8317,2.8317,2.8317,0.0],["1999-10-07",2.8369,2.8369,2.8369,2.8369,6400.0],["1999-10-08",2.8781,3.2539,2.8626,3.2539,276000.0],["1999-10-11",3.2127,3.2127,3.0789,3.0789,68000.0],["1999-10-12",2.9656,2.9656,2.9553,2.9553,185600.0],["1999-10-13",2.9656,2.9656,2.9501,2.9501,4800.0],["1999-10-14",2.9656,2.9759,2.9656,2.9759,4000.0],["1999-10-15",2.9759,2.9759,2.9759,2.9759,0.0],["1999-10-18",2.9553,2.9553,2.6361,2.6361,47200.0],["1999-10-19",2.5537,2.6567,2.4713,2.4713,88800.0],["1999-10-20",2.5022,2.6361,2.5022,2.6361,64800.0],["1999-10-21",2.6155,2.6155,2.5537,2.564,9600.0],["1999-10-22",2.5846,2.5949,2.5743,2.5743,4800.0],["1999-10-25",2.5537,2.5949,2.5125,2.5331,26400.0],["1999-10-26",2.5228,2.5537,2.4713,2.5022,20000.0],["1999-10-27",2.4713,2.5228,2.4713,2.5228,11200.0],["1999-10-28",2.5228,2.6052,2.5228,2.6052,47200.0],["1999-10-29",2.5743,2.667,2.5743,2.667,15200.0],["1999-11-01",2.6464,2.6464,2.564,2.6052,23200.0],["1999-11-02",2.6361,2.6361,2.6361,2.6361,800.0],["1999-11-03",2.6052,2.6052,2.5743,2.5743,6400.0],["1999-11-04",2.6052,2.6052,2.5228,2.564,26400.0],["1999-11-05",2.5846,2.5846,2.5537,2.5537,4800.0],["1999-11-08",2.5537,2.5537,2.5537,2.5537,0.0],["1999-11-09",2.5537,2.5846,2.5537,2.5846,16000.0],["1999-11-10",2.564,2.564,2.5537,2.5537,32000.0],["1999-11-11",2.564,2.564,2.5331,2.5331,21600.0],["1999-11-12",2.5331,2.5331,2.5331,2.5331,26400.0],["1999-11-15",2.5228,2.5537,2.5228,2.5228,13600.0],["1999-11-16",2.5537,2.5949,2.5537,2.5537,6400.0],["1999-11-17",2.5331,2.5331,2.5228,2.5228,14400.0],["1999-11-18",2.5434,2.5434,2.5228,2.5434,10400.0],["1999-11-19",2.5228,2.5743,2.5125,2.5537,17600.0],["1999-11-22",2.5949,2.5949,2.5331,2.5537,24800.0],["1999-11-23",2.5743,2.5743,2.5434,2.564,12800.0],["1999-11-24",2.5434,2.5434,2.5331,2.5331,6400.0],["1999-11-26",2.5331,2.5331,2.5331,2.5331,0.0],["1999-11-29",2.548,2.548,2.4807,2.5066,25600.0],["1999-11-30",2.5273,2.5687,2.5273,2.5377,23200.0],["1999-12-01",2.5169,2.5325,2.4962,2.5325,16000.0],["1999-12-02",2.5377,2.5584,2.5169,2.5169,30400.0],["1999-12-03",2.5169,2.5169,2.5169,2.5169,800.0],["1999-12-06",2.5066,2.5377,2.4962,2.5377,20800.0],["1999-12-07",2.5273,2.5377,2.4859,2.4859,14400.0],["1999-12-08",2.4652,2.4962,2.4341,2.4962,41600.0],["1999-12-09",2.5169,2.5273,2.5066,2.5273,8000.0],["1999-12-10",2.548,2.5532,2.5221,2.5221,20000.0],["1999-12-13",2.5014,2.5014,2.4807,2.4807,4800.0],["1999-12-14",2.4703,2.5273,2.4652,2.4859,63200.0],["1999-12-15",2.4652,2.4652,2.4652,2.4652,20800.0],["1999-12-16",2.4652,2.4859,2.4548,2.4859,35200.0],["1999-12-17",2.4859,2.5169,2.4755,2.5169,47200.0],["1999-12-20",2.4962,2.5066,2.4859,2.4962,20000.0],["1999-12-21",2.4859,2.5118,2.4859,2.5118,19200.0],["1999-12-22",2.4859,2.4962,2.4859,2.4859,21600.0],["1999-12-23",2.4962,2.4962,2.4962,2.4962,1600.0],["1999-12-27",2.4859,2.5273,2.4859,2.5273,31200.0],["1999-12-28",2.5066,2.5273,2.4859,2.4859,41600.0],["1999-12-29",2.4859,2.4859,2.4859,2.4859,5600.0],["1999-12-30",2.4859,2.4859,2.4859,2.4859,9600.0],["1999-12-31",2.4859,2.5066,2.4859,2.4962,6400.0],["2000-01-03",2.4962,2.4962,2.4859,2.4859,25600.0],["2000-01-04",2.4859,2.6309,2.4859,2.5273,62400.0],["2000-01-05",2.5221,2.5584,2.5014,2.5584,13600.0],["2000-01-06",2.548,2.5895,2.548,2.5895,36000.0],["2000-01-07",2.6102,2.6102,2.6102,2.6102,17600.0],["2000-01-10",2.6309,2.6309,2.5895,2.6102,5600.0],["2000-01-11",2.6257,2.6257,2.6257,2.6257,1600.0],["2000-01-12",2.605,2.605,2.548,2.5687,20000.0],["2000-01-13",2.5687,2.5998,2.5687,2.5791,19200.0],["2000-01-14",2.5998,2.6102,2.5584,2.5584,13600.0],["2000-01-18",2.5377,2.5739,2.5325,2.5532,15200.0],["2000-01-19",2.5325,2.5325,2.5273,2.5273,31200.0],["2000-01-20",2.5273,2.5273,2.5066,2.5273,16000.0],["2000-01-21",2.5066,2.5791,2.5066,2.5791,14400.0],["2000-01-24",2.5791,2.6102,2.5584,2.5584,13600.0],["2000-01-25",2.5584,2.5584,2.5584,2.5584,6400.0],["2000-01-26",2.5584,2.5584,2.5584,2.5584,0.0],["2000-01-27",2.5377,2.5584,2.5273,2.5584,4800.0],["2000-01-28",2.5584,2.5584,2.5584,2.5584,4800.0],["2000-01-31",2.548,2.548,2.5377,2.548,20000.0],["2000-02-01",2.5687,2.605,2.5687,2.5687,23200.0],["2000-02-02",2.5895,2.5895,2.5687,2.5739,16000.0],["2000-02-03",2.6102,2.6412,2.605,2.6412,25600.0],["2000-02-04",2.6516,2.6827,2.6309,2.6827,36000.0],["2000-02-07",2.6827,2.6827,2.6516,2.6516,11200.0],["2000-02-08",2.6516,2.6516,2.6102,2.6309,20000.0],["2000-02-09",2.6309,2.6516,2.6309,2.6516,6400.0],["2000-02-10",2.6516,2.6516,2.6516,2.6516,0.0],["2000-02-11",2.6516,2.7241,2.6516,2.7034,35200.0],["2000-02-14",2.6827,2.7034,2.662,2.7034,23200.0],["2000-02-15",2.7241,2.7345,2.7034,2.7345,11200.0],["2000-02-16",2.7345,2.7345,2.7137,2.7345,6400.0],["2000-02-17",2.7137,2.7345,2.7137,2.7345,6400.0],["2000-02-18",2.7552,2.7863,2.7241,2.7345,16800.0],["2000-02-22",2.7137,2.7137,2.7137,2.7137,1600.0],["2000-02-23",2.693,2.693,2.662,2.662,8000.0],["2000-02-24",2.6516,2.6516,2.6516,2.6516,800.0],["2000-02-25",2.6695,2.6695,2.6278,2.6278,5600.0],["2000-02-28",2.607,2.607,2.5653,2.5653,16800.0],["2000-02-29",2.56,2.5809,2.56,2.56,20000.0],["2000-03-01",2.5548,2.5548,2.5548,2.5548,1600.0],["2000-03-02",2.5496,2.5861,2.5444,2.5861,12800.0],["2000-03-03",2.5653,2.5861,2.5653,2.5653,21600.0],["2000-03-06",2.5548,2.5548,2.5496,2.5496,18400.0],["2000-03-07",2.5496,2.5653,2.534,2.534,62400.0],["2000-03-08",2.5548,2.5548,2.5444,2.5548,4800.0],["2000-03-09",2.5548,2.5548,2.5548,2.5548,1600.0],["2000-03-10",2.5444,2.5653,2.5444,2.5653,11200.0],["2000-03-13",2.5653,2.5653,2.5653,2.5653,6400.0],["2000-03-14",2.5653,2.5653,2.5653,2.5653,6400.0],["2000-03-15",2.5861,2.5861,2.5861,2.5861,1600.0],["2000-03-16",2.607,2.68,2.5861,2.68,44000.0],["2000-03-17",2.6695,2.6695,2.5861,2.6278,85600.0],["2000-03-20",2.6487,2.6904,2.6278,2.6904,42400.0],["2000-03-21",2.7112,2.7217,2.7112,2.7112,7200.0],["2000-03-22",2.7269,2.7425,2.7269,2.7425,11200.0],["2000-03-23",2.7425,2.7425,2.7425,2.7425,0.0],["2000-03-24",2.7634,2.8051,2.7634,2.779,8800.0],["2000-03-27",2.7738,2.8468,2.7738,2.8468,17600.0],["2000-03-28",2.8677,2.9824,2.8677,2.9615,12800.0],["2000-03-29",2.9719,3.0241,2.9719,3.0032,79200.0],["2000-03-30",3.0241,3.0345,3.0032,3.0241,24800.0],["2000-03-31",3.0084,3.0554,3.0084,3.0241,36800.0],["2000-04-03",3.0762,3.1179,3.0658,3.0658,42400.0],["2000-04-04",3.0866,3.0866,3.0449,3.0449,7200.0],["2000-04-05",3.0449,3.0449,2.9824,2.9824,20800.0],["2000-04-06",2.9615,2.9615,2.9615,2.9615,2400.0],["2000-04-07",2.9407,2.9407,2.8572,2.8572,25600.0],["2000-04-10",2.8781,2.8781,2.8781,2.8781,2400.0],["2000-04-11",2.8572,2.8572,2.8468,2.8468,21600.0],["2000-04-12",2.8468,2.9198,2.8468,2.9198,15200.0],["2000-04-13",2.9407,2.9407,2.9407,2.9407,800.0],["2000-04-14",2.9198,2.9198,2.8155,2.8155,98400.0],["2000-04-17",2.8364,2.8364,2.8155,2.8364,13600.0],["2000-04-18",2.8572,2.8572,2.826,2.826,7200.0],["2000-04-19",2.8468,2.8468,2.8468,2.8468,3200.0],["2000-04-20",2.8572,2.8572,2.8572,2.8572,11200.0],["2000-04-24",2.8416,2.8416,2.826,2.826,16800.0],["2000-04-25",2.8155,2.8155,2.8155,2.8155,800.0],["2000-04-26",2.7947,2.7947,2.7947,2.7947,800.0],["2000-04-27",2.7947,2.7947,2.7947,2.7947,0.0],["2000-04-28",2.7947,2.7947,2.7008,2.7008,25600.0],["2000-05-01",2.68,2.7008,2.607,2.6487,43200.0],["2000-05-02",2.6278,2.6278,2.607,2.6278,8800.0],["2000-05-03",2.6278,2.6278,2.6278,2.6278,0.0],["2000-05-04",2.6278,2.6278,2.6278,2.6278,800.0],["2000-05-05",2.6278,2.6278,2.6278,2.6278,0.0],["2000-05-08",2.6487,2.6487,2.6278,2.6278,4000.0],["2000-05-09",2.6278,2.6695,2.6278,2.6695,6400.0],["2000-05-10",2.6904,2.6904,2.6487,2.6487,24000.0],["2000-05-11",2.6487,2.6487,2.6435,2.6435,4000.0],["2000-05-12",2.6487,2.6591,2.6487,2.6487,5600.0],["2000-05-15",2.6487,2.6487,2.6487,2.6487,0.0],["2000-05-16",2.6383,2.6591,2.6383,2.6383,24800.0],["2000-05-17",2.6383,2.6383,2.6383,2.6383,24000.0],["2000-05-18",2.6591,2.68,2.6591,2.6591,8800.0],["2000-05-19",2.6695,2.6695,2.6695,2.6695,1600.0],["2000-05-22",2.6695,2.6695,2.6487,2.6695,5600.0],["2000-05-23",2.6487,2.6487,2.6383,2.6383,9600.0],["2000-05-24",2.6591,2.6591,2.6383,2.6383,19200.0],["2000-05-25",2.6383,2.6383,2.6383,2.6383,16800.0],["2000-05-26",2.6383,2.6383,2.6383,2.6383,16000.0],["2000-05-30",2.6563,2.6563,2.6563,2.6563,67200.0],["2000-05-31",2.6773,2.6773,2.6563,2.6668,8800.0],["2000-06-01",2.6563,2.6563,2.6353,2.6353,108800.0],["2000-06-02",2.6143,2.6143,2.5723,2.5723,17600.0],["2000-06-05",2.5828,2.6038,2.5828,2.6038,5600.0],["2000-06-06",2.6248,2.6668,2.6248,2.6563,63200.0],["2000-06-07",2.6563,2.6563,2.5828,2.5986,100800.0],["2000-06-08",2.5986,2.5986,2.5986,2.5986,0.0],["2000-06-09",2.5776,2.5828,2.5566,2.5828,20800.0],["2000-06-12",2.5513,2.5513,2.5408,2.5408,9600.0],["2000-06-13",2.4988,2.4988,2.4778,2.4778,20000.0],["2000-06-14",2.4358,2.5198,2.4358,2.4988,89600.0],["2000-06-15",2.4463,2.4463,2.4148,2.4148,10400.0],["2000-06-16",2.4148,2.4148,2.4148,2.4148,0.0],["2000-06-19",2.4358,2.4358,2.4043,2.4043,34400.0],["2000-06-20",2.4043,2.4253,2.4043,2.4253,15200.0],["2000-06-21",2.2678,2.3413,2.1103,2.1733,304000.0],["2000-06-22",2.1733,2.2258,2.1733,2.2258,51200.0],["2000-06-23",2.2363,2.2783,2.2363,2.2573,55200.0],["2000-06-26",2.2678,2.2993,2.0998,2.1523,387200.0],["2000-06-27",2.1523,2.1628,2.1418,2.1418,14400.0],["2000-06-28",2.1628,2.1628,2.0999,2.0999,31200.0],["2000-06-29",2.0999,2.2363,2.0999,2.2048,51200.0],["2000-06-30",2.2258,2.2258,2.1208,2.1208,49600.0],["2000-07-03",2.1313,2.1786,2.1313,2.1786,10400.0],["2000-07-05",2.1786,2.1838,2.1786,2.1838,23200.0],["2000-07-06",2.2048,2.2258,2.2048,2.2258,16800.0],["2000-07-07",2.2153,2.2468,2.1418,2.1838,35200.0],["2000-07-10",2.2048,2.2258,2.1313,2.1628,124000.0],["2000-07-11",2.1838,2.2363,2.1838,2.2363,17600.0],["2000-07-12",2.2783,2.4778,2.2783,2.4253,79200.0],["2000-07-13",2.4358,2.4568,2.4358,2.4358,25600.0],["2000-07-14",2.4358,2.4358,2.3833,2.3833,39200.0],["2000-07-17",2.4253,2.4358,2.4148,2.4148,8000.0],["2000-07-18",2.4253,2.4358,2.4148,2.4358,8000.0],["2000-07-19",2.4568,2.4568,2.3938,2.3938,30400.0],["2000-07-20",2.4043,2.4253,2.4043,2.4096,3200.0],["2000-07-21",2.4673,2.4726,2.4358,2.4463,20000.0],["2000-07-24",2.4043,2.4043,2.3728,2.3833,48000.0],["2000-07-25",2.4043,2.4043,2.4043,2.4043,1600.0],["2000-07-26",2.3833,2.3833,2.3833,2.3833,1600.0],["2000-07-27",2.3623,2.3623,2.3413,2.3413,14400.0],["2000-07-28",2.3256,2.3361,2.3151,2.3361,5600.0],["2000-07-31",2.3203,2.3203,2.3203,2.3203,1600.0],["2000-08-01",2.1418,2.2993,2.1418,2.2678,324800.0],["2000-08-02",2.2678,2.3203,2.2678,2.3098,107200.0],["2000-08-03",2.3098,2.3098,2.3098,2.3098,1600.0],["2000-08-04",2.3098,2.3518,2.3098,2.3518,17600.0],["2000-08-07",2.3728,2.4148,2.3728,2.3886,12800.0],["2000-08-08",2.3781,2.4673,2.3781,2.4621,33600.0],["2000-08-09",2.4778,2.4778,2.4778,2.4778,2400.0],["2000-08-10",2.4778,2.4778,2.4358,2.4358,9600.0],["2000-08-11",2.4148,2.4148,2.3781,2.3781,12000.0],["2000-08-14",2.4043,2.4253,2.3728,2.3728,18400.0],["2000-08-15",2.3833,2.3833,2.3833,2.3833,6400.0],["2000-08-16",2.3833,2.3833,2.3833,2.3833,800.0],["2000-08-17",2.3833,2.3833,2.3728,2.3728,13600.0],["2000-08-18",2.3728,2.3728,2.3728,2.3728,1600.0],["2000-08-21",2.3886,2.3886,2.3518,2.3518,12800.0],["2000-08-22",2.3413,2.3781,2.3413,2.3728,136000.0],["2000-08-23",2.3518,2.3833,2.3203,2.3833,27200.0],["2000-08-24",2.3623,2.3938,2.3571,2.3571,15200.0],["2000-08-25",2.3518,2.3518,2.3308,2.3518,10400.0],["2000-08-28",2.3466,2.3623,2.3098,2.3308,29600.0],["2000-08-29",2.3098,2.3308,2.3098,2.3308,12800.0],["2000-08-30",2.3173,2.3173,2.3173,2.3173,800.0],["2000-08-31",2.3173,2.3596,2.3173,2.3596,25600.0],["2000-09-01",2.3385,2.3385,2.3385,2.3385,800.0],["2000-09-05",2.3596,2.3596,2.3596,2.3596,2400.0],["2000-09-06",2.3385,2.3385,2.3067,2.3067,16800.0],["2000-09-07",2.3279,2.3702,2.3279,2.3702,12000.0],["2000-09-08",2.349,2.3702,2.349,2.3702,11200.0],["2000-09-11",2.4019,2.4019,2.3808,2.3808,12000.0],["2000-09-12",2.3702,2.3702,2.3279,2.349,16800.0],["2000-09-13",2.3279,2.349,2.3279,2.349,3200.0],["2000-09-14",2.349,2.349,2.349,2.349,0.0],["2000-09-15",2.3596,2.3596,2.3173,2.3385,13600.0],["2000-09-18",2.3596,2.3702,2.3279,2.349,34400.0],["2000-09-19",2.3279,2.349,2.3173,2.349,14400.0],["2000-09-20",2.3279,2.3279,2.2961,2.2961,13600.0],["2000-09-21",2.2961,2.3067,2.2855,2.3067,12000.0],["2000-09-22",2.3067,2.349,2.3067,2.349,20000.0],["2000-09-25",2.3702,2.3702,2.3385,2.3543,8000.0],["2000-09-26",2.3279,2.3279,2.2961,2.2961,12000.0],["2000-09-27",2.3173,2.3173,2.3014,2.3014,3200.0],["2000-09-28",2.3226,2.3385,2.3173,2.3173,12800.0],["2000-09-29",2.3385,2.3385,2.3385,2.3385,3200.0],["2000-10-02",2.3279,2.349,2.3279,2.349,5600.0],["2000-10-03",2.349,2.349,2.3279,2.3279,4000.0],["2000-10-04",2.3173,2.349,2.3173,2.349,4800.0],["2000-10-05",2.3596,2.3596,2.3596,2.3596,800.0],["2000-10-06",2.3173,2.3385,2.3173,2.3385,20000.0],["2000-10-09",2.349,2.3702,2.349,2.3702,19200.0],["2000-10-10",2.3914,2.3914,2.3861,2.3861,9600.0],["2000-10-11",2.3861,2.3861,2.3861,2.3861,0.0],["2000-10-12",2.3702,2.3702,2.349,2.349,9600.0],["2000-10-13",2.2961,2.3067,2.2221,2.3067,113600.0],["2000-10-16",2.3279,2.3279,2.2855,2.2855,39200.0],["2000-10-17",2.275,2.2961,2.275,2.275,4800.0],["2000-10-18",2.275,2.275,2.2644,2.2644,9600.0],["2000-10-19",2.2485,2.2538,2.2326,2.2485,28000.0],["2000-10-20",2.2485,2.2485,2.2221,2.2221,20800.0],["2000-10-23",2.2221,2.2221,2.1586,2.1586,291200.0],["2000-10-24",2.148,2.148,2.148,2.148,4800.0],["2000-10-25",2.1586,2.1586,2.1586,2.1586,3200.0],["2000-10-26",2.1797,2.1903,2.1639,2.1903,8800.0],["2000-10-27",2.1692,2.1692,2.1586,2.1586,23200.0],["2000-10-30",2.1586,2.1797,2.1586,2.1797,5600.0],["2000-10-31",2.2009,2.2221,2.2009,2.2221,12800.0],["2000-11-01",2.2009,2.2009,2.2009,2.2009,19200.0],["2000-11-02",2.2009,2.2009,2.2009,2.2009,6400.0],["2000-11-03",2.2009,2.2009,2.2009,2.2009,0.0],["2000-11-06",2.2115,2.2115,2.2009,2.2009,32800.0],["2000-11-07",2.1797,2.2115,2.1797,2.2009,44800.0],["2000-11-08",2.2009,2.2221,2.2009,2.2221,18400.0],["2000-11-09",2.2221,2.2221,2.2221,2.2221,0.0],["2000-11-10",2.2115,2.2115,2.2115,2.2115,800.0],["2000-11-13",2.2009,2.2009,2.2009,2.2009,32000.0],["2000-11-14",2.2221,2.2221,2.1903,2.2009,18400.0],["2000-11-15",2.1903,2.1903,2.1692,2.1692,33600.0],["2000-11-16",2.1586,2.1797,2.1586,2.1797,10400.0],["2000-11-17",2.148,2.2009,2.1162,2.2009,24800.0],["2000-11-20",2.1797,2.1903,2.1586,2.1692,31200.0],["2000-11-21",2.1903,2.1903,2.1586,2.1586,10400.0],["2000-11-22",2.1215,2.148,2.1162,2.1162,27200.0],["2000-11-24",2.1162,2.1162,2.1162,2.1162,1600.0],["2000-11-27",2.1374,2.1374,2.0739,2.0739,25600.0],["2000-11-28",2.0951,2.1057,2.0951,2.1057,3200.0],["2000-11-29",2.124,2.124,2.0386,2.0546,48800.0],["2000-11-30",2.044,2.0707,2.0173,2.0173,24000.0],["2000-12-01",2.0173,2.0173,2.0173,2.0173,4000.0],["2000-12-04",2.0066,2.0386,1.9959,2.0173,57600.0],["2000-12-05",2.0173,2.092,2.0173,2.0707,260000.0],["2000-12-06",2.0707,2.092,2.0653,2.0707,827200.0],["2000-12-07",2.0813,2.092,2.06,2.076,22400.0],["2000-12-08",2.092,2.092,2.0546,2.0546,33600.0],["2000-12-11",2.0546,2.0546,2.028,2.0493,39200.0],["2000-12-12",2.0386,2.0707,2.0386,2.06,25600.0],["2000-12-13",2.0493,2.0546,2.028,2.028,29600.0],["2000-12-14",2.0493,2.06,2.0226,2.0226,28800.0],["2000-12-15",2.0226,2.044,2.0226,2.0386,46400.0],["2000-12-18",2.0386,2.0386,2.0173,2.0173,20000.0],["2000-12-19",2.0173,2.0173,2.0173,2.0173,4800.0],["2000-12-20",2.0066,2.0066,1.9959,2.0013,10400.0],["2000-12-21",1.9906,2.0173,1.9853,1.9853,31200.0],["2000-12-22",1.9746,1.9906,1.9639,1.9639,28000.0],["2000-12-26",1.9746,1.9853,1.9639,1.9853,40000.0],["2000-12-27",1.9959,2.0066,1.9746,2.0066,30400.0],["2000-12-28",1.9853,1.9853,1.9693,1.9799,32800.0],["2000-12-29",1.9693,1.9693,1.9639,1.9639,24000.0],["2001-01-02",1.9639,1.9639,1.9639,1.9639,6400.0],["2001-01-03",1.9639,1.9853,1.9639,1.9853,43200.0],["2001-01-04",1.9959,2.0066,1.9959,2.0066,56800.0],["2001-01-05",2.0066,2.0066,1.9853,1.9853,4800.0],["2001-01-08",2.0173,2.0173,1.9853,1.9853,18400.0],["2001-01-09",2.0013,2.0013,2.0013,2.0013,8000.0],["2001-01-10",2.0066,2.0173,2.0066,2.0173,21600.0],["2001-01-11",2.0386,2.0386,1.9959,2.0173,85600.0],["2001-01-12",1.9959,2.0066,1.9959,2.0066,4000.0],["2001-01-16",2.0173,2.0493,1.9853,2.028,59200.0],["2001-01-17",2.028,2.0493,2.0173,2.0386,16000.0],["2001-01-18",2.0173,2.0173,1.9639,1.9639,109600.0],["2001-01-19",1.9746,2.0066,1.9746,1.9853,58400.0],["2001-01-22",1.9853,2.0066,1.9853,1.9959,22400.0],["2001-01-23",1.9853,1.9853,1.9853,1.9853,11200.0],["2001-01-24",1.9853,1.9853,1.9853,1.9853,13600.0],["2001-01-25",1.9853,2.0066,1.9746,1.9906,252000.0],["2001-01-26",1.9906,2.0066,1.9853,1.9853,23200.0],["2001-01-29",1.9853,2.0066,1.9853,2.0066,124800.0],["2001-01-30",2.0271,2.3055,2.0271,2.2414,185600.0],["2001-01-31",2.2201,2.2841,2.1774,2.2841,73600.0],["2001-02-01",2.2841,2.3482,2.2628,2.3268,75200.0],["2001-02-02",2.2841,2.3268,2.2841,2.3268,24800.0],["2001-02-05",2.3055,2.3268,2.3055,2.3226,4800.0],["2001-02-06",2.3482,2.3482,2.3482,2.3482,3200.0],["2001-02-07",2.343,2.343,2.3055,2.3055,5600.0],["2001-02-08",2.2841,2.2841,2.2841,2.2841,2400.0],["2001-02-09",2.2628,2.2628,2.2542,2.2542,12800.0],["2001-02-12",2.2329,2.2799,2.2286,2.2799,16800.0],["2001-02-13",2.3055,2.3268,2.2841,2.2841,23200.0],["2001-02-14",2.3055,2.3695,2.2628,2.3695,33600.0],["2001-02-15",2.3909,2.4762,2.3909,2.4762,20000.0],["2001-02-16",2.4549,2.5189,2.4549,2.5189,43200.0],["2001-02-20",2.4976,2.4976,2.4762,2.4762,4000.0],["2001-02-21",2.4549,2.4762,2.4549,2.4762,5600.0],["2001-02-22",2.4549,2.4677,2.4336,2.4336,25600.0],["2001-02-23",2.4549,2.4549,2.4336,2.4506,21600.0],["2001-02-26",2.4334,2.4334,2.3688,2.3774,7200.0],["2001-02-27",2.4033,2.4119,2.3688,2.3688,21600.0],["2001-02-28",2.4119,2.4119,2.4041,2.4119,32800.0],["2001-03-01",2.4334,2.4334,2.4119,2.4334,40000.0],["2001-03-02",2.4334,2.4334,2.4119,2.4334,28800.0],["2001-03-05",2.4549,2.498,2.3257,2.3257,112000.0],["2001-03-06",2.3473,2.4119,2.3257,2.4119,135200.0],["2001-03-07",2.4119,2.4119,2.3688,2.4119,16000.0],["2001-03-08",2.4119,2.4119,2.3903,2.3903,2400.0],["2001-03-09",2.3903,2.3903,2.3903,2.3903,0.0],["2001-03-12",2.3903,2.3903,2.3903,2.3903,0.0],["2001-03-13",2.3473,2.3473,2.3257,2.3257,8000.0],["2001-03-14",2.3257,2.3257,2.3042,2.3042,11200.0],["2001-03-15",2.2827,2.2827,2.2827,2.2827,4000.0],["2001-03-16",2.3042,2.3042,2.2827,2.2827,36000.0],["2001-03-19",2.2611,2.2611,2.2611,2.2611,1600.0],["2001-03-20",2.2611,2.3042,2.2611,2.2913,258400.0],["2001-03-21",2.3257,2.3257,2.3042,2.3042,25600.0],["2001-03-22",2.2913,2.2913,2.2827,2.2827,15200.0],["2001-03-23",2.2654,2.2654,2.2654,2.2654,4000.0],["2001-03-26",2.2525,2.274,2.2525,2.2525,16000.0],["2001-03-27",2.2396,2.2611,2.2396,2.2611,5600.0],["2001-03-28",2.2611,2.4119,2.2611,2.3903,62400.0],["2001-03-29",2.4119,2.4894,2.4119,2.4549,52800.0],["2001-03-30",2.4765,2.498,2.4549,2.4549,25600.0],["2001-04-02",2.4765,2.8856,2.4765,2.7564,69600.0],["2001-04-03",2.6918,2.6918,2.5841,2.5841,37600.0],["2001-04-04",2.5841,2.5841,2.498,2.5411,36000.0],["2001-04-05",2.5066,2.5066,2.5066,2.5066,8000.0],["2001-04-06",2.498,2.5066,2.498,2.498,52800.0],["2001-04-09",2.4765,2.5195,2.4765,2.498,8800.0],["2001-04-10",2.5195,2.5195,2.498,2.498,4000.0],["2001-04-11",2.5195,2.5841,2.5195,2.5841,11200.0],["2001-04-12",2.5841,2.5841,2.5841,2.5841,20000.0],["2001-04-16",2.6057,2.6574,2.5928,2.6444,71200.0],["2001-04-17",2.6444,2.6444,2.5626,2.6057,26400.0],["2001-04-18",2.5841,2.5841,2.5841,2.5841,6400.0],["2001-04-19",2.5626,2.6057,2.5626,2.6014,9600.0],["2001-04-20",2.6014,2.6014,2.5841,2.5841,2400.0],["2001-04-23",2.5669,2.5669,2.4765,2.4765,16000.0],["2001-04-24",2.4636,2.4636,2.4291,2.4291,24000.0],["2001-04-25",2.4205,2.4205,2.4205,2.4205,1600.0],["2001-04-26",2.4119,2.4334,2.4119,2.4334,4000.0],["2001-04-27",2.4205,2.4636,2.4205,2.4377,21600.0],["2001-04-30",2.4592,2.4851,2.4592,2.4722,29600.0],["2001-05-01",2.4937,2.5238,2.4937,2.5195,7200.0],["2001-05-02",2.5454,2.5626,2.5195,2.5195,13600.0],["2001-05-03",2.498,2.498,2.4765,2.4765,3200.0],["2001-05-04",2.4765,2.4765,2.4765,2.4765,4000.0],["2001-05-07",2.4765,2.4765,2.4765,2.4765,0.0],["2001-05-08",2.4636,2.498,2.4636,2.498,3200.0],["2001-05-09",2.4765,2.5152,2.4765,2.5109,10400.0],["2001-05-10",2.5325,2.5583,2.5325,2.5497,8800.0],["2001-05-11",2.5325,2.5394,2.5195,2.5195,7200.0],["2001-05-14",2.498,2.498,2.4765,2.4765,3200.0],["2001-05-15",2.498,2.498,2.498,2.498,8000.0],["2001-05-16",2.4765,2.4765,2.4765,2.4765,800.0],["2001-05-17",2.4549,2.4549,2.4549,2.4549,1600.0],["2001-05-18",2.4334,2.4549,2.4119,2.4549,11200.0],["2001-05-21",2.4851,2.5066,2.4851,2.498,13600.0],["2001-05-22",2.4765,2.5195,2.4765,2.5195,20800.0],["2001-05-23",2.5325,2.7564,2.5325,2.5841,74400.0],["2001-05-24",2.5841,2.5841,2.5626,2.5626,6400.0],["2001-05-25",2.5798,2.5798,2.5798,2.5798,3200.0],["2001-05-29",2.5798,2.6272,2.5798,2.6057,20800.0],["2001-05-30",2.5883,2.6013,2.5623,2.6013,16800.0],["2001-05-31",2.6013,2.6013,2.6013,2.6013,0.0],["2001-06-01",2.6057,2.6057,2.6057,2.6057,10400.0],["2001-06-04",2.6057,2.6057,2.6057,2.6057,12800.0],["2001-06-05",2.584,2.584,2.5405,2.5579,7200.0],["2001-06-06",2.5579,2.5623,2.5414,2.5623,4800.0],["2001-06-07",2.584,2.584,2.5623,2.5796,12000.0],["2001-06-08",2.597,2.597,2.5753,2.597,6400.0],["2001-06-11",2.5987,2.6274,2.5796,2.6057,91200.0],["2001-06-12",2.6274,2.6491,2.6057,2.6057,99200.0],["2001-06-13",2.584,2.584,2.5623,2.584,37600.0],["2001-06-14",2.5623,2.584,2.5623,2.584,25600.0],["2001-06-15",2.5623,2.5623,2.5405,2.5623,30400.0],["2001-06-18",2.584,2.597,2.5188,2.5449,87200.0],["2001-06-19",2.5275,2.5753,2.5275,2.5275,81600.0],["2001-06-20",2.5275,2.5275,2.5275,2.5275,800.0],["2001-06-21",2.5275,2.5275,2.5275,2.5275,800.0],["2001-06-22",2.5623,2.584,2.5623,2.584,5600.0],["2001-06-25",2.6057,2.6057,2.5188,2.584,42400.0],["2001-06-26",2.584,2.6013,2.5623,2.6013,7200.0],["2001-06-27",2.6057,2.6057,2.5927,2.5927,35200.0],["2001-06-28",2.5623,2.5623,2.5188,2.5319,28800.0],["2001-06-29",2.5492,2.5605,2.4971,2.4971,11200.0],["2001-07-02",2.4971,2.4971,2.4537,2.4546,19200.0],["2001-07-03",2.4546,2.4546,2.4546,2.4546,0.0],["2001-07-05",2.4546,2.4754,2.4546,2.4754,5600.0],["2001-07-06",2.4537,2.5145,2.4537,2.4971,9600.0],["2001-07-09",2.4971,2.5015,2.4971,2.4971,7200.0],["2001-07-10",2.4754,2.5405,2.4537,2.5405,18400.0],["2001-07-11",2.5405,2.584,2.5188,2.5188,35200.0],["2001-07-12",2.5362,2.5362,2.5188,2.5275,2400.0],["2001-07-13",2.5275,2.5405,2.5188,2.5188,16800.0],["2001-07-16",2.4971,2.4971,2.4754,2.4754,21600.0],["2001-07-17",2.4754,2.4754,2.4233,2.4276,28000.0],["2001-07-18",2.4103,2.4103,2.3885,2.4103,24000.0],["2001-07-19",2.3885,2.3885,2.3799,2.3799,8000.0],["2001-07-20",2.3668,2.3668,2.3668,2.3668,1600.0],["2001-07-23",2.3668,2.3729,2.3451,2.3451,100800.0],["2001-07-24",2.3277,2.3277,2.3277,2.3277,21600.0],["2001-07-25",2.3104,2.3191,2.3017,2.3017,19200.0],["2001-07-26",2.2843,2.3017,2.2843,2.3017,5600.0],["2001-07-27",2.2843,2.2843,2.2843,2.2843,4000.0],["2001-07-30",2.2756,2.2756,2.2583,2.2756,44000.0],["2001-07-31",2.2583,2.2583,2.2583,2.2583,12000.0],["2001-08-01",2.2583,2.2583,2.2583,2.2583,0.0],["2001-08-02",2.2583,2.28,2.2496,2.2713,90400.0],["2001-08-03",2.2583,2.2583,2.2583,2.2583,16000.0],["2001-08-06",2.2669,2.28,2.2669,2.28,32000.0],["2001-08-07",2.3017,2.3104,2.3017,2.3104,7200.0],["2001-08-08",2.3104,2.3625,2.3104,2.3625,21600.0],["2001-08-09",2.3625,2.3625,2.3451,2.3451,8000.0],["2001-08-10",2.3321,2.3321,2.3321,2.3321,800.0],["2001-08-13",2.3147,2.3147,2.293,2.293,3200.0],["2001-08-14",2.28,2.28,2.2669,2.28,4000.0],["2001-08-15",2.2583,2.2583,2.2583,2.2583,4800.0],["2001-08-16",2.2583,2.2583,2.2583,2.2583,37600.0],["2001-08-17",2.2409,2.28,2.2409,2.28,8000.0],["2001-08-20",2.2887,2.2887,2.2583,2.2583,7200.0],["2001-08-21",2.2583,2.2583,2.2583,2.2583,0.0],["2001-08-22",2.28,2.293,2.2583,2.2887,15200.0],["2001-08-23",2.3017,2.3104,2.2887,2.293,8000.0],["2001-08-24",2.293,2.293,2.293,2.293,0.0],["2001-08-27",2.28,2.28,2.28,2.28,800.0],["2001-08-28",2.2713,2.28,2.2713,2.28,29600.0],["2001-08-29",2.2844,2.2844,2.28,2.28,59200.0],["2001-08-30",2.2668,2.2791,2.258,2.258,56000.0],["2001-08-31",2.2405,2.2405,2.2274,2.2274,22400.0],["2001-09-04",2.2186,2.2274,2.2186,2.2274,8000.0],["2001-09-05",2.2142,2.2142,2.2142,2.2142,4800.0],["2001-09-06",2.2361,2.2361,2.2361,2.2361,24000.0],["2001-09-07",2.2484,2.2484,2.2151,2.2151,13600.0],["2001-09-10",2.2151,2.2361,2.2151,2.2361,25600.0],["2001-09-17",2.2186,2.2414,2.2186,2.2317,5600.0],["2001-09-18",2.2317,2.2317,2.1265,2.1353,53600.0],["2001-09-19",2.1134,2.1177,2.0827,2.0827,40800.0],["2001-09-20",2.0607,2.0625,2.0388,2.0607,32800.0],["2001-09-21",2.0388,2.052,2.0344,2.0432,47200.0],["2001-09-24",2.0388,2.0827,2.0388,2.0607,17600.0],["2001-09-25",2.0607,2.0827,2.0607,2.0695,3200.0],["2001-09-26",2.0827,2.0827,2.0827,2.0827,2400.0],["2001-09-27",2.1046,2.166,2.1046,2.166,14400.0],["2001-09-28",2.1835,2.2186,2.1835,2.2186,20800.0],["2001-10-01",2.223,2.223,2.223,2.223,8800.0],["2001-10-02",2.2186,2.2186,2.1923,2.2186,44000.0],["2001-10-03",2.1923,2.1923,2.1397,2.1397,59200.0],["2001-10-04",2.1397,2.1397,2.0871,2.0914,105600.0],["2001-10-05",2.0739,2.0739,2.0169,2.0169,28000.0],["2001-10-08",2.0388,2.052,2.0178,2.052,5600.0],["2001-10-09",2.0388,2.0388,2.0257,2.0257,4800.0],["2001-10-10",2.0783,2.1046,2.0257,2.0388,68800.0],["2001-10-11",2.0388,2.0695,2.0257,2.0257,92000.0],["2001-10-12",2.0257,2.0476,2.0257,2.0257,72000.0],["2001-10-15",2.0257,2.0388,2.0081,2.0388,24800.0],["2001-10-16",2.0257,2.0344,2.0169,2.0169,35200.0],["2001-10-17",2.0344,2.0388,1.9994,1.9994,7200.0],["2001-10-18",2.0125,2.0607,2.0125,2.0607,36800.0],["2001-10-19",2.1484,2.1484,2.0958,2.1046,49600.0],["2001-10-22",2.0871,2.1046,2.0871,2.0871,4800.0],["2001-10-23",2.0871,2.1046,2.0432,2.0432,37600.0],["2001-10-24",2.0388,2.0388,2.0344,2.0344,13600.0],["2001-10-25",2.0344,2.0344,2.0169,2.0344,19200.0],["2001-10-26",1.9994,2.0081,1.9923,2.0081,5600.0],["2001-10-29",1.9994,1.9994,1.9959,1.9994,20800.0],["2001-10-30",1.9906,1.9906,1.8634,1.9073,59200.0],["2001-10-31",1.9292,1.9731,1.9292,1.9467,40800.0],["2001-11-01",1.9467,1.9467,1.9117,1.9117,12800.0],["2001-11-02",1.9117,1.938,1.9117,1.9292,31200.0],["2001-11-05",1.9467,1.9467,1.7714,1.7889,102400.0],["2001-11-06",1.7714,1.8327,1.7626,1.7714,64800.0],["2001-11-07",1.7626,1.7801,1.7538,1.7582,33600.0],["2001-11-08",1.7582,1.7801,1.7582,1.7775,51200.0],["2001-11-09",1.7933,1.7933,1.7801,1.7889,7200.0],["2001-11-12",1.7977,1.8108,1.7977,1.7977,10400.0],["2001-11-13",1.8152,1.8591,1.7889,1.8547,44800.0],["2001-11-14",1.8591,1.9283,1.8591,1.9082,60800.0],["2001-11-15",1.9117,1.9204,1.9029,1.9204,9600.0],["2001-11-16",1.9292,1.938,1.9204,1.9292,8000.0],["2001-11-19",1.9117,1.9117,1.8854,1.8854,41600.0],["2001-11-20",1.902,1.9073,1.8854,1.902,96000.0],["2001-11-21",1.8854,1.8854,1.8021,1.8371,36800.0],["2001-11-23",1.8371,1.8371,1.8371,1.8371,4000.0],["2001-11-26",1.8468,1.8591,1.7889,1.8327,20000.0],["2001-11-27",1.8327,1.8327,1.7801,1.7915,139200.0],["2001-11-28",1.8022,1.8022,1.7756,1.7756,40800.0],["2001-11-29",1.7756,1.8199,1.7756,1.8199,11200.0],["2001-11-30",1.8199,1.9087,1.7977,1.9087,42400.0],["2001-12-03",1.8865,1.8865,1.8732,1.8732,7200.0],["2001-12-04",1.851,1.8776,1.8377,1.8776,48000.0],["2001-12-05",1.8643,1.9132,1.8643,1.9132,20000.0],["2001-12-06",1.922,1.9256,1.8865,1.8954,68800.0],["2001-12-07",1.8732,1.8865,1.8652,1.8652,128800.0],["2001-12-10",1.8652,1.8794,1.8652,1.8785,12800.0],["2001-12-11",1.8785,1.8785,1.8785,1.8785,0.0],["2001-12-12",1.8865,1.9309,1.8865,1.9309,16000.0],["2001-12-13",1.8998,1.922,1.8865,1.8865,91200.0],["2001-12-14",1.9087,1.9087,1.9087,1.9087,10400.0],["2001-12-17",1.9087,1.9531,1.9087,1.914,19200.0],["2001-12-18",1.9309,1.9354,1.9087,1.9105,17600.0],["2001-12-19",1.9309,1.9948,1.9309,1.9664,81600.0],["2001-12-20",1.9886,2.0419,1.9531,2.033,52800.0],["2001-12-21",2.0197,2.0641,1.9975,2.0419,35200.0],["2001-12-24",2.0596,2.0596,2.0596,2.0596,4800.0],["2001-12-26",2.0419,2.0632,2.0064,2.0064,25600.0],["2001-12-27",1.9886,1.9886,1.9797,1.9797,40800.0],["2001-12-28",1.9797,2.0108,1.9797,2.0108,56800.0],["2001-12-31",1.9886,1.9913,1.9797,1.9913,12800.0],["2002-01-02",1.9797,1.9797,1.9797,1.9797,3200.0],["2002-01-03",1.9886,2.0419,1.9886,2.0419,71200.0],["2002-01-04",2.0419,2.0774,2.0419,2.0774,35200.0],["2002-01-07",2.0774,2.0774,2.0774,2.0774,28800.0],["2002-01-08",2.0854,2.0863,2.0774,2.0774,17600.0],["2002-01-09",2.0845,2.0845,2.0419,2.0419,55200.0],["2002-01-10",2.0641,2.0641,2.0641,2.0641,5600.0],["2002-01-11",2.0818,2.0818,2.0552,2.0552,17600.0],["2002-01-14",2.0596,2.0863,2.0596,2.0845,43200.0],["2002-01-15",2.0854,2.0854,2.0756,2.0756,8800.0],["2002-01-16",2.0641,2.0641,2.0419,2.0596,28800.0],["2002-01-17",2.0508,2.0685,2.0419,2.0641,20000.0],["2002-01-18",2.0641,2.0641,2.0641,2.0641,0.0],["2002-01-22",2.0419,2.0419,2.0197,2.0419,26400.0],["2002-01-23",2.0419,2.0552,2.0197,2.0552,33600.0],["2002-01-24",2.0552,2.0552,2.0552,2.0552,40000.0],["2002-01-25",2.033,2.0419,2.033,2.0419,85600.0],["2002-01-28",2.0419,2.0419,2.0419,2.0419,0.0],["2002-01-29",2.0419,2.0419,1.9975,2.041,32000.0],["2002-01-30",2.0374,2.0419,2.0374,2.0419,29600.0],["2002-01-31",2.0419,2.0419,2.0206,2.0206,45600.0],["2002-02-01",2.0064,2.0153,1.9886,2.0019,22400.0],["2002-02-04",1.9975,1.9975,1.9975,1.9975,800.0],["2002-02-05",1.9975,2.0241,1.9975,2.0197,41600.0],["2002-02-06",2.0197,2.0197,2.0197,2.0197,1600.0],["2002-02-07",2.0197,2.0197,1.9797,2.0019,30400.0],["2002-02-08",1.9886,2.0197,1.9886,2.0197,12800.0],["2002-02-11",2.0197,2.0197,2.0197,2.0197,31200.0],["2002-02-12",2.0197,2.0197,2.0197,2.0197,28800.0],["2002-02-13",2.0197,2.0552,2.0153,2.0508,6400.0],["2002-02-14",2.0508,2.0508,2.0419,2.0419,6400.0],["2002-02-15",2.0419,2.0419,2.0419,2.0419,4000.0],["2002-02-19",2.0419,2.0552,2.0374,2.0552,57600.0],["2002-02-20",2.0508,2.0508,2.0481,2.0481,14400.0],["2002-02-21",2.0508,2.1173,2.0508,2.1173,55200.0],["2002-02-22",2.0952,2.1529,2.0952,2.1529,30400.0],["2002-02-25",2.1751,2.2194,2.1751,2.2017,43200.0],["2002-02-26",2.2017,2.2241,2.2017,2.2241,18400.0],["2002-02-27",2.242,2.2645,2.242,2.2645,20000.0],["2002-02-28",2.2645,2.2824,2.242,2.2654,20000.0],["2002-03-01",2.2869,2.2869,2.2645,2.2645,2400.0],["2002-03-04",2.2869,2.3093,2.2869,2.3093,7200.0],["2002-03-05",2.3317,2.3766,2.3317,2.3317,64800.0],["2002-03-06",2.3541,2.3891,2.3541,2.3541,35200.0],["2002-03-07",2.3766,2.408,2.3766,2.3909,17600.0],["2002-03-08",2.3945,2.4214,2.3945,2.4035,37600.0],["2002-03-11",2.4259,2.4752,2.4214,2.4214,88800.0],["2002-03-12",2.4124,2.4124,2.3855,2.4035,15200.0],["2002-03-13",2.4035,2.4035,2.4035,2.4035,0.0],["2002-03-14",2.4124,2.4124,2.4035,2.4035,3200.0],["2002-03-15",2.4124,2.4124,2.399,2.408,12000.0],["2002-03-18",2.4214,2.4438,2.4214,2.4438,26400.0],["2002-03-19",2.4528,2.4573,2.4528,2.4573,7200.0],["2002-03-20",2.4653,2.4653,2.4483,2.4483,12800.0],["2002-03-21",2.4393,2.4662,2.4393,2.4662,12800.0],["2002-03-22",2.4662,2.4662,2.4645,2.4662,21600.0],["2002-03-25",2.4662,2.4662,2.4393,2.4393,16800.0],["2002-03-26",2.4438,2.4438,2.4438,2.4438,800.0],["2002-03-27",2.4528,2.4618,2.4393,2.4438,37600.0],["2002-03-28",2.4573,2.4662,2.4573,2.4662,32000.0],["2002-04-01",2.4662,2.4931,2.4662,2.4842,44800.0],["2002-04-02",2.4887,2.4985,2.4842,2.4985,43200.0],["2002-04-03",2.5066,2.529,2.5066,2.5245,55200.0],["2002-04-04",2.529,2.5828,2.5201,2.5739,87200.0],["2002-04-05",2.5828,2.6815,2.5828,2.6815,92800.0],["2002-04-08",2.6904,2.7487,2.6904,2.7102,47200.0],["2002-04-09",2.7308,2.7443,2.6904,2.6904,28800.0],["2002-04-10",2.6725,2.6904,2.6725,2.6904,4000.0],["2002-04-11",2.6904,2.6904,2.6904,2.6904,3200.0],["2002-04-12",2.6904,2.7129,2.6904,2.7129,24800.0],["2002-04-15",2.7801,2.8474,2.668,2.6815,155200.0],["2002-04-16",2.7039,2.7039,2.686,2.686,42400.0],["2002-04-17",2.7039,2.8743,2.7039,2.8653,84000.0],["2002-04-18",2.8608,2.9102,2.8474,2.8922,87200.0],["2002-04-19",2.8922,2.9057,2.8698,2.8949,47200.0],["2002-04-22",2.8967,2.9505,2.8967,2.9155,88000.0],["2002-04-23",2.9057,2.9147,2.8698,2.8698,63200.0],["2002-04-24",2.8474,2.8474,2.7353,2.7353,45600.0],["2002-04-25",2.7129,2.7129,2.686,2.6904,31200.0],["2002-04-26",2.6904,2.7084,2.686,2.7084,15200.0],["2002-04-29",2.7308,2.8474,2.7308,2.7667,52800.0],["2002-04-30",2.7667,2.8922,2.7667,2.8922,96000.0],["2002-05-01",2.8922,2.9371,2.8922,2.9147,42400.0],["2002-05-02",2.9371,2.9541,2.9147,2.9541,40800.0],["2002-05-03",2.9496,2.9819,2.946,2.9819,24000.0],["2002-05-06",2.9595,2.9819,2.9147,2.9147,104000.0],["2002-05-07",2.9147,2.9272,2.9057,2.9111,11200.0],["2002-05-08",2.9416,2.9505,2.9155,2.9505,18400.0],["2002-05-09",2.9281,2.9819,2.9281,2.9595,60800.0],["2002-05-10",2.9595,2.9819,2.946,2.9774,26400.0],["2002-05-13",2.9998,3.0268,2.9774,2.9774,60000.0],["2002-05-14",2.9998,2.9998,2.9595,2.9595,43200.0],["2002-05-15",2.9416,2.964,2.9191,2.946,39200.0],["2002-05-16",2.9595,2.9595,2.9595,2.9595,1600.0],["2002-05-17",2.9595,2.9819,2.9595,2.9819,7200.0],["2002-05-20",2.9864,3.0492,2.9864,3.0268,36800.0],["2002-05-21",3.0223,3.0492,3.0043,3.0402,21600.0],["2002-05-22",3.0402,3.0492,3.0178,3.0178,47200.0],["2002-05-23",2.9954,2.9954,2.9147,2.9147,42400.0],["2002-05-24",2.8922,2.8967,2.8922,2.8922,9600.0],["2002-05-28",2.8698,2.8698,2.8698,2.8698,14400.0],["2002-05-29",2.8698,2.8924,2.8698,2.8924,12000.0],["2002-05-30",2.8698,2.9014,2.8246,2.8246,22400.0],["2002-05-31",2.8472,2.8698,2.8246,2.8427,24800.0],["2002-06-03",2.8472,2.8472,2.6212,2.6574,132800.0],["2002-06-04",2.6122,2.6212,2.5309,2.567,69600.0],["2002-06-05",2.5896,2.6438,2.5535,2.5535,45600.0],["2002-06-06",2.5761,2.5761,2.5535,2.5535,51200.0],["2002-06-07",2.5309,2.5309,2.4857,2.5083,62400.0],["2002-06-10",2.5083,2.5535,2.5083,2.5535,8000.0],["2002-06-11",2.5535,2.558,2.5309,2.5535,18400.0],["2002-06-12",2.5535,2.5535,2.5535,2.5535,800.0],["2002-06-13",2.5761,2.5986,2.5761,2.5986,3200.0],["2002-06-14",2.5761,2.5986,2.5318,2.5986,26400.0],["2002-06-17",2.5761,2.6303,2.5761,2.6303,9600.0],["2002-06-18",2.6212,2.6664,2.6212,2.6212,16000.0],["2002-06-19",2.6438,2.689,2.6212,2.6212,23200.0],["2002-06-20",2.6212,2.6664,2.6212,2.6664,15200.0],["2002-06-21",2.6511,2.6511,2.6438,2.6438,10400.0],["2002-06-24",2.6664,2.6664,2.5535,2.5535,20000.0],["2002-06-25",2.5535,2.5535,2.5535,2.5535,0.0],["2002-06-26",2.5318,2.5318,2.5318,2.5318,7200.0],["2002-06-27",2.5318,2.5318,2.5309,2.5309,1600.0],["2002-06-28",2.5535,2.5535,2.4857,2.4857,12000.0],["2002-07-01",2.4857,2.4857,2.4857,2.4857,40800.0],["2002-07-02",2.4857,2.4857,2.4857,2.4857,0.0],["2002-07-03",2.4857,2.4857,2.4405,2.4405,12000.0],["2002-07-05",2.4405,2.4857,2.4405,2.4857,38400.0],["2002-07-08",2.4857,2.4857,2.4631,2.4631,10400.0],["2002-07-09",2.4766,2.5309,2.4766,2.5309,6400.0],["2002-07-10",2.5083,2.5444,2.5083,2.5173,38400.0],["2002-07-11",2.5535,2.5535,2.53,2.53,72000.0],["2002-07-12",2.5309,2.5309,2.5309,2.5309,8000.0],["2002-07-15",2.5083,2.5128,2.4631,2.4631,10400.0],["2002-07-16",2.4405,2.4631,2.4179,2.4179,4800.0],["2002-07-17",2.4405,2.4631,2.4179,2.4405,32800.0],["2002-07-18",2.4631,2.4631,2.4179,2.4179,6400.0],["2002-07-19",2.5083,2.5941,2.5083,2.5535,113600.0],["2002-07-22",2.5761,2.6212,2.5535,2.5986,72800.0],["2002-07-23",2.6212,2.6212,2.5625,2.5634,11200.0],["2002-07-24",2.5851,2.6981,2.5851,2.6393,68800.0],["2002-07-25",2.6167,2.6619,2.6167,2.6619,6400.0],["2002-07-26",2.6438,2.6438,2.6212,2.6212,6400.0],["2002-07-29",2.6664,2.7116,2.6664,2.7116,32000.0],["2002-07-30",2.7116,2.7116,2.6212,2.6755,60800.0],["2002-07-31",2.6664,2.6664,2.6221,2.6221,2400.0],["2002-08-01",2.6438,2.6438,2.6438,2.6438,4000.0],["2002-08-02",2.6231,2.6258,2.5761,2.5761,9600.0],["2002-08-05",2.558,2.5742,2.558,2.5742,8800.0],["2002-08-06",2.5986,2.7342,2.5977,2.7116,94400.0],["2002-08-07",2.7116,2.7116,2.6438,2.6664,8000.0],["2002-08-08",2.6664,2.689,2.6438,2.6664,84800.0],["2002-08-09",2.6438,2.6438,2.5309,2.6258,54400.0],["2002-08-12",2.6032,2.6258,2.5986,2.5986,20800.0],["2002-08-13",2.6122,2.6122,2.5625,2.5986,18400.0],["2002-08-14",2.5986,2.6393,2.5761,2.5941,16000.0],["2002-08-15",2.605,2.605,2.5535,2.5535,6400.0],["2002-08-16",2.5535,2.7794,2.5309,2.7568,37600.0],["2002-08-19",2.802,2.915,2.802,2.8834,34400.0],["2002-08-20",2.906,2.9249,2.8906,2.9249,33600.0],["2002-08-21",2.9358,2.9738,2.9286,2.9738,54400.0],["2002-08-22",2.9512,2.9512,2.9512,2.9512,1600.0],["2002-08-23",2.9286,2.9286,2.8391,2.8924,24000.0],["2002-08-26",2.9376,2.9828,2.9376,2.9611,8000.0],["2002-08-27",2.9828,3.0054,2.9828,2.9846,15200.0],["2002-08-28",3.0065,3.0074,3.0065,3.0074,17600.0],["2002-08-29",2.9837,3.0976,2.9837,3.0748,22400.0],["2002-08-30",3.052,3.052,3.0065,3.0292,24800.0],["2002-09-03",3.0065,3.0065,2.8698,2.8698,33600.0],["2002-09-04",2.9108,2.9336,2.888,2.9108,15200.0],["2002-09-05",2.8926,2.9154,2.8807,2.8807,29600.0],["2002-09-06",2.8571,2.8571,2.8343,2.8379,9600.0],["2002-09-09",2.8607,2.8971,2.8425,2.8525,40800.0],["2002-09-10",2.8744,2.8971,2.8525,2.8525,6400.0],["2002-09-11",2.8297,2.8971,2.8297,2.8971,17600.0],["2002-09-12",2.9609,2.9609,2.9154,2.9154,18400.0],["2002-09-13",2.9381,2.9381,2.8243,2.847,104800.0],["2002-09-16",2.8334,2.8561,2.8334,2.8334,5600.0],["2002-09-17",2.8698,2.8698,2.8698,2.8698,4800.0],["2002-09-18",2.8698,2.9154,2.8243,2.8243,25600.0],["2002-09-19",2.847,2.847,2.8015,2.8142,32000.0],["2002-09-20",2.7924,2.8379,2.7787,2.7796,56000.0],["2002-09-23",2.7559,2.8698,2.6876,2.6876,36800.0],["2002-09-24",2.7095,2.7332,2.6648,2.6876,25600.0],["2002-09-25",2.7104,2.8243,2.7104,2.8015,17600.0],["2002-09-26",2.8243,2.8243,2.8243,2.8243,8000.0],["2002-09-27",2.8243,2.8243,2.8015,2.8015,42400.0],["2002-09-30",2.8015,2.847,2.7787,2.7787,59200.0],["2002-10-01",2.7559,2.7559,2.6876,2.6876,43200.0],["2002-10-02",2.6876,2.7104,2.642,2.6639,15200.0],["2002-10-03",2.6876,2.6876,2.6648,2.6876,8800.0],["2002-10-04",2.7104,2.7104,2.7104,2.7104,2400.0],["2002-10-07",2.7332,2.7559,2.6648,2.6648,27200.0],["2002-10-08",2.642,2.642,2.4826,2.5054,36800.0],["2002-10-09",2.5282,2.5509,2.4963,2.5191,44000.0],["2002-10-10",2.5418,2.5418,2.5191,2.5191,2400.0],["2002-10-11",2.5418,2.5509,2.5418,2.5509,24800.0],["2002-10-14",2.5509,2.7332,2.5509,2.6922,137600.0],["2002-10-15",2.7332,2.7559,2.7067,2.7332,110400.0],["2002-10-16",2.7286,2.7322,2.6876,2.6876,50400.0],["2002-10-17",2.7104,2.7559,2.7104,2.7332,39200.0],["2002-10-18",2.7332,2.7332,2.6785,2.6876,21600.0],["2002-10-21",2.6876,2.9154,2.6876,2.806,147200.0],["2002-10-22",2.8151,2.8744,2.7332,2.7514,49600.0],["2002-10-23",2.7559,2.7742,2.7559,2.7732,8800.0],["2002-10-24",2.7787,2.8151,2.7787,2.8151,8800.0],["2002-10-25",2.8288,2.9154,2.8288,2.9154,20800.0],["2002-10-28",2.9154,2.9564,2.9154,2.9564,23200.0],["2002-10-29",2.9609,2.9609,2.8926,2.8926,42400.0],["2002-10-30",2.8698,2.8698,2.8698,2.8698,800.0],["2002-10-31",2.8926,3.0019,2.8926,3.0019,21600.0],["2002-11-01",3.0019,3.0748,3.0019,3.0748,8000.0],["2002-11-04",3.0976,3.0976,3.0566,3.0566,62400.0],["2002-11-05",3.0748,3.0748,3.052,3.0739,19200.0],["2002-11-06",3.052,3.0748,3.0438,3.052,19200.0],["2002-11-07",3.0976,3.0976,3.0065,3.0065,64800.0],["2002-11-08",3.0292,3.0292,2.9518,2.9518,54400.0],["2002-11-11",2.9837,3.0156,2.9837,3.0156,4000.0],["2002-11-12",3.0384,3.042,3.0384,3.042,4000.0],["2002-11-13",2.9837,3.0065,2.9518,2.9518,29600.0],["2002-11-14",2.9791,3.0976,2.9655,3.0748,17600.0],["2002-11-15",3.0292,3.052,2.9518,2.9837,39200.0],["2002-11-18",3.0065,3.0065,2.9618,2.9974,10400.0],["2002-11-19",2.9983,2.9983,2.9983,2.9983,800.0],["2002-11-20",2.9837,3.0065,2.9837,3.0065,13600.0],["2002-11-21",2.9837,2.9837,2.9609,2.9609,12000.0],["2002-11-22",2.9381,2.9381,2.9381,2.9381,29600.0],["2002-11-25",2.9591,2.9591,2.9427,2.9427,26400.0],["2002-11-26",2.9657,2.9657,2.8977,2.8977,4800.0],["2002-11-27",2.8922,2.8931,2.8251,2.8472,40000.0],["2002-11-29",2.7094,2.8242,2.6635,2.8242,46400.0],["2002-12-02",2.8013,2.8013,2.7094,2.7094,38400.0],["2002-12-03",2.7278,2.8013,2.7094,2.8013,28800.0],["2002-12-04",2.8013,2.8013,2.7048,2.8013,28800.0],["2002-12-05",2.8013,2.8013,2.8013,2.8013,4000.0],["2002-12-06",2.8013,2.939,2.8013,2.9115,36000.0],["2002-12-09",2.9252,2.9941,2.8472,2.8931,46400.0],["2002-12-10",2.9161,2.9298,2.7875,2.8472,42400.0],["2002-12-11",2.8564,2.8564,2.838,2.838,1600.0],["2002-12-12",2.8472,2.8472,2.8013,2.8013,8800.0],["2002-12-13",2.8196,2.8196,2.7967,2.7967,5600.0],["2002-12-16",2.8196,2.8196,2.7416,2.7416,14400.0],["2002-12-17",2.7186,2.7186,2.6727,2.6956,13600.0],["2002-12-18",2.7186,2.8398,2.6956,2.8196,25600.0],["2002-12-19",2.8371,2.8472,2.737,2.7553,42400.0],["2002-12-20",2.7553,2.7553,2.7324,2.7324,40000.0],["2002-12-23",2.8013,2.838,2.7783,2.8058,35200.0],["2002-12-24",2.8013,2.9611,2.8013,2.9344,32800.0],["2002-12-26",2.9482,3.0309,2.9482,3.0309,44800.0],["2002-12-27",3.0309,3.0768,3.0309,3.0538,16800.0],["2002-12-30",3.0768,3.0768,2.9849,2.9849,13600.0],["2002-12-31",3.0079,3.0079,2.9482,2.9482,12000.0],["2003-01-02",2.962,2.962,2.861,2.8628,22400.0],["2003-01-03",2.861,2.861,2.8058,2.8463,36800.0],["2003-01-06",2.8646,2.883,2.7572,2.8013,34400.0],["2003-01-07",2.8242,2.8977,2.8242,2.8977,23200.0],["2003-01-08",2.8747,2.8977,2.8747,2.8977,4000.0],["2003-01-09",2.9207,2.9528,2.9161,2.939,16800.0],["2003-01-10",2.9161,3.0309,2.9161,3.0309,18400.0],["2003-01-13",3.0125,3.0125,2.9023,2.9023,20000.0],["2003-01-14",2.9252,2.9252,2.8977,2.8977,8000.0],["2003-01-15",2.8931,2.8931,2.8931,2.8931,4800.0],["2003-01-16",2.9161,2.9363,2.8472,2.8655,18400.0],["2003-01-17",2.8518,2.8747,2.8481,2.8655,7200.0],["2003-01-21",2.8885,2.9528,2.8839,2.9069,48800.0],["2003-01-22",2.9078,2.9436,2.9078,2.939,5600.0],["2003-01-23",2.939,2.9436,2.9207,2.9436,16800.0],["2003-01-24",2.9207,2.984,2.9161,2.939,24800.0],["2003-01-27",2.9161,2.9161,2.8931,2.9161,30400.0],["2003-01-28",2.9271,2.9271,2.8655,2.9014,17600.0],["2003-01-29",2.9161,2.9161,2.894,2.8977,6400.0],["2003-01-30",2.9161,2.939,2.8977,2.939,8000.0],["2003-01-31",2.9574,2.9574,2.939,2.939,11200.0],["2003-02-03",2.8977,2.906,2.8931,2.905,22400.0],["2003-02-04",2.8931,2.9252,2.8931,2.9252,13600.0],["2003-02-05",2.9069,2.9069,2.8931,2.8931,14400.0],["2003-02-06",2.8747,2.8839,2.8701,2.8747,22400.0],["2003-02-07",2.8977,2.9004,2.8977,2.9004,5600.0],["2003-02-10",2.8977,2.8977,2.8564,2.8747,31200.0],["2003-02-11",2.939,3.0033,2.939,2.9666,29600.0],["2003-02-12",2.9207,2.9207,2.861,2.861,20000.0],["2003-02-13",2.8518,2.8518,2.8481,2.849,82400.0],["2003-02-14",2.849,2.8509,2.8463,2.8472,51200.0],["2003-02-18",2.8701,2.9161,2.8701,2.8977,13600.0],["2003-02-19",3.0446,3.0538,3.0125,3.0125,39200.0],["2003-02-20",3.0299,3.1181,3.0079,3.0988,32000.0],["2003-02-21",3.1181,3.1181,3.0309,3.0401,35200.0],["2003-02-24",3.063,3.063,2.8747,2.9849,74400.0],["2003-02-25",2.9657,2.9657,2.9115,2.9115,8000.0],["2003-02-26",2.8939,2.9078,2.8716,2.9031,17600.0],["2003-02-27",2.917,2.917,2.8939,2.9013,20800.0],["2003-02-28",2.9013,2.9013,2.9013,2.9013,3200.0],["2003-03-03",2.9939,2.9939,2.8892,2.8892,48800.0],["2003-03-04",2.9059,2.9059,2.8985,2.8985,5600.0],["2003-03-05",2.9124,2.9124,2.8985,2.8985,4000.0],["2003-03-06",2.8911,2.9078,2.8707,2.8707,36800.0],["2003-03-07",2.8846,2.8846,2.8661,2.8707,13600.0],["2003-03-10",2.88,2.8892,2.88,2.8892,6400.0],["2003-03-11",2.8892,2.8892,2.8244,2.8291,16000.0],["2003-03-12",2.8476,2.8689,2.83,2.83,6400.0],["2003-03-13",2.8235,2.8235,2.7689,2.8013,51200.0],["2003-03-14",2.8235,2.8235,2.8235,2.8235,1600.0],["2003-03-17",2.8013,2.8429,2.7781,2.8013,32800.0],["2003-03-18",2.8022,2.8707,2.8022,2.8291,6400.0],["2003-03-19",2.8244,2.8374,2.7781,2.8374,46400.0],["2003-03-20",2.8605,2.8605,2.8392,2.8392,4800.0],["2003-03-21",2.8615,2.8698,2.8615,2.8615,4800.0],["2003-03-24",2.8392,2.8392,2.792,2.8105,20000.0],["2003-03-25",2.792,2.792,2.792,2.792,800.0],["2003-03-26",2.8105,2.8105,2.7892,2.8059,8000.0],["2003-03-27",2.792,2.8466,2.792,2.8263,8800.0],["2003-03-28",2.8429,2.8661,2.8291,2.8661,17600.0],["2003-03-31",2.8429,2.8615,2.7781,2.8466,26400.0],["2003-04-01",2.8152,2.8679,2.8152,2.8679,78400.0],["2003-04-02",2.8689,2.9068,2.8476,2.9059,73600.0],["2003-04-03",2.917,2.9624,2.917,2.9513,52800.0],["2003-04-04",2.9365,2.9633,2.9355,2.9355,115200.0],["2003-04-07",2.9365,2.9365,2.9078,2.9355,39200.0],["2003-04-08",2.9355,2.9541,2.9355,2.9402,14400.0],["2003-04-09",2.9272,2.9587,2.9272,2.9587,68800.0],["2003-04-10",2.9633,2.9763,2.955,2.9763,10400.0],["2003-04-11",2.9754,2.9754,2.9754,2.9754,8000.0],["2003-04-14",2.8707,2.917,2.6901,2.8059,239200.0],["2003-04-15",2.755,2.8013,2.692,2.7485,111200.0],["2003-04-16",2.7596,2.7781,2.7568,2.7772,60800.0],["2003-04-17",2.7781,2.7781,2.7772,2.7781,23200.0],["2003-04-21",2.7781,2.7781,2.7568,2.7781,46400.0],["2003-04-22",2.7781,2.7781,2.7596,2.7596,12000.0],["2003-04-23",2.7781,2.7781,2.7503,2.7559,27200.0],["2003-04-24",2.7772,2.7781,2.7411,2.7411,48000.0],["2003-04-25",2.5929,2.6346,2.5373,2.6207,334400.0],["2003-04-28",2.6068,2.6392,2.5929,2.6133,33600.0],["2003-04-29",2.6207,2.6855,2.5522,2.5522,61600.0],["2003-04-30",2.6392,2.6568,2.6253,2.6262,50400.0],["2003-05-01",2.6364,2.6392,2.63,2.6392,38400.0],["2003-05-02",2.5698,2.6105,2.5698,2.5929,42400.0],["2003-05-05",2.5929,2.5929,2.5605,2.5929,70400.0],["2003-05-06",2.6068,2.6392,2.6068,2.6346,36000.0],["2003-05-07",2.6392,2.6577,2.6355,2.6355,169600.0],["2003-05-08",2.6577,2.7772,2.6364,2.7411,60800.0],["2003-05-09",2.6855,2.7781,2.6855,2.7642,44000.0],["2003-05-12",2.6763,2.8466,2.6763,2.8059,84800.0],["2003-05-13",2.7874,2.8476,2.7874,2.8244,14400.0],["2003-05-14",2.8939,2.968,2.8485,2.9411,95200.0],["2003-05-15",2.917,2.9633,2.9059,2.942,41600.0],["2003-05-16",2.9226,2.9448,2.8855,2.9124,22400.0],["2003-05-19",2.9124,2.9124,2.9124,2.9124,800.0],["2003-05-20",2.9355,2.9633,2.917,2.917,12000.0],["2003-05-21",2.9402,2.9402,2.9217,2.9392,19200.0],["2003-05-22",2.9383,2.9383,2.8105,2.8429,88800.0],["2003-05-23",2.8661,2.8661,2.78,2.8235,20000.0],["2003-05-27",2.779,2.8198,2.7318,2.8198,31200.0],["2003-05-28",2.802,2.8189,2.774,2.774,28800.0],["2003-05-29",2.788,2.8067,2.7694,2.7694,6400.0],["2003-05-30",2.774,2.774,2.7086,2.7086,31200.0],["2003-06-02",2.7273,2.7273,2.6713,2.6713,80000.0],["2003-06-03",2.6946,2.6946,2.6152,2.6479,76000.0],["2003-06-04",2.6713,2.76,2.5779,2.6246,107200.0],["2003-06-05",2.6386,2.6395,2.6012,2.6152,49600.0],["2003-06-06",2.676,2.7133,2.6713,2.6918,30400.0],["2003-06-09",2.6918,2.7311,2.6629,2.6853,31200.0],["2003-06-10",2.6862,2.7077,2.6862,2.689,13600.0],["2003-06-11",2.7086,2.732,2.6479,2.7086,20000.0],["2003-06-12",2.6862,2.7273,2.6862,2.7086,8800.0],["2003-06-13",2.7227,2.7264,2.7086,2.7105,16800.0],["2003-06-16",2.7105,2.7227,2.7096,2.7227,31200.0],["2003-06-17",2.6993,2.802,2.6993,2.7647,48000.0],["2003-06-18",2.7413,2.7638,2.7413,2.7413,24800.0],["2003-06-19",2.718,2.7413,2.718,2.7413,12000.0],["2003-06-20",2.718,2.7404,2.718,2.7404,9600.0],["2003-06-23",2.7086,2.7096,2.7086,2.7086,17600.0],["2003-06-24",2.69,2.732,2.6386,2.6619,21600.0],["2003-06-25",2.6619,2.6844,2.6498,2.6498,2400.0],["2003-06-26",2.6433,2.6573,2.6339,2.6339,24000.0],["2003-06-27",2.6563,2.7086,2.6563,2.6946,36800.0],["2003-06-30",2.6713,2.676,2.2883,2.4051,628800.0],["2003-07-01",2.5685,2.6152,2.5545,2.5685,165600.0],["2003-07-02",2.5826,2.6152,2.5508,2.5872,117600.0],["2003-07-03",2.6106,2.6106,2.6106,2.6106,5600.0],["2003-07-07",2.6152,2.6152,2.5648,2.6012,20800.0],["2003-07-08",2.6246,2.6339,2.6059,2.6339,40800.0],["2003-07-09",2.6162,2.6619,2.6152,2.6619,21600.0],["2003-07-10",2.6601,2.703,2.6601,2.6853,6400.0],["2003-07-11",2.6806,2.704,2.6619,2.6619,9600.0],["2003-07-14",2.6806,2.7077,2.6619,2.6619,20800.0],["2003-07-15",2.6619,2.6993,2.6246,2.69,42400.0],["2003-07-16",2.7694,2.9421,2.7367,2.9235,337600.0],["2003-07-17",2.9244,2.9412,2.8814,2.8945,64800.0],["2003-07-18",2.9515,2.9515,2.8581,2.8581,42400.0],["2003-07-21",2.8581,2.8637,2.8553,2.8581,127200.0],["2003-07-22",2.859,2.859,2.8487,2.8487,34400.0],["2003-07-23",2.8562,2.8562,2.845,2.8478,14400.0],["2003-07-24",2.8478,2.8478,2.7974,2.8114,30400.0],["2003-07-25",2.8347,2.8497,2.8254,2.8441,108800.0],["2003-07-28",2.8441,2.8861,2.8394,2.8674,15200.0],["2003-07-29",2.8842,2.8842,2.8842,2.8842,5600.0],["2003-07-30",2.8814,2.9048,2.8768,2.888,12000.0],["2003-07-31",2.9281,2.9291,2.916,2.916,18400.0],["2003-08-01",2.9487,2.9888,2.9487,2.9515,39200.0],["2003-08-04",2.9524,3.0327,2.9524,3.0169,40800.0],["2003-08-05",3.0169,3.0169,2.9888,2.9945,115200.0],["2003-08-06",2.9945,2.9945,2.9515,2.9748,35200.0],["2003-08-07",2.9842,2.9842,2.9515,2.9534,43200.0],["2003-08-08",2.9534,2.9534,2.9534,2.9534,0.0],["2003-08-11",2.9655,2.9888,2.9431,2.9431,52000.0],["2003-08-12",2.9599,2.9608,2.9421,2.9571,28800.0],["2003-08-13",2.9646,2.9795,2.9646,2.9655,7200.0],["2003-08-14",2.9888,2.9888,2.9888,2.9888,37600.0],["2003-08-15",2.9888,2.9888,2.9888,2.9888,10400.0],["2003-08-18",2.9879,2.9973,2.9879,2.9973,29600.0],["2003-08-19",2.9898,3.0309,2.9898,3.0169,50400.0],["2003-08-20",2.9935,3.058,2.9935,3.0402,50400.0],["2003-08-21",2.9888,3.0822,2.9888,3.0729,69600.0],["2003-08-22",3.0822,3.0822,3.0748,3.0822,8000.0],["2003-08-25",3.0822,3.1009,3.0776,3.1009,36800.0],["2003-08-26",3.1037,3.1037,3.0374,3.0374,91200.0],["2003-08-27",3.1316,3.1542,3.0986,3.1542,72800.0],["2003-08-28",3.1316,3.141,3.1175,3.1401,15200.0],["2003-08-29",3.1316,3.1316,3.1071,3.1316,23200.0],["2003-09-02",3.1128,3.1316,3.0892,3.1081,13600.0],["2003-09-03",3.1081,3.1081,3.0854,3.1033,33600.0],["2003-09-04",3.1033,3.1316,3.1033,3.1297,16000.0],["2003-09-05",3.1269,3.1269,3.1269,3.1269,10400.0],["2003-09-08",3.1307,3.1316,3.1175,3.1222,23200.0],["2003-09-09",3.1184,3.1259,3.1137,3.1137,37600.0],["2003-09-10",3.0939,3.1081,3.0233,3.0525,31200.0],["2003-09-11",3.0741,3.0798,3.0233,3.061,11200.0],["2003-09-12",3.0845,3.1033,3.0515,3.061,39200.0],["2003-09-15",3.061,3.061,3.0374,3.061,48800.0],["2003-09-16",3.061,3.061,3.0563,3.061,17600.0],["2003-09-17",3.061,3.061,3.028,3.028,12800.0],["2003-09-18",3.0515,3.0515,3.0139,3.0139,94400.0],["2003-09-19",3.0365,3.0365,2.9997,3.0129,18400.0],["2003-09-22",2.9903,2.9997,2.9762,2.9762,24000.0],["2003-09-23",2.9762,2.98,2.9527,2.9715,13600.0],["2003-09-24",2.9941,2.995,2.9668,2.9668,17600.0],["2003-09-25",2.9903,3.0129,2.9668,2.9903,14400.0],["2003-09-26",3.0139,3.0139,2.9668,2.9668,15200.0],["2003-09-29",3.0139,3.0139,2.9903,2.9903,20000.0],["2003-09-30",2.9903,3.0223,2.9903,3.0139,8800.0],["2003-10-01",2.995,2.9988,2.995,2.995,49600.0],["2003-10-02",3.0186,3.0271,3.0045,3.0139,11200.0],["2003-10-03",3.0045,3.0591,3.0045,3.0063,41600.0],["2003-10-06",3.0233,3.0421,3.0045,3.0374,26400.0],["2003-10-07",3.028,3.028,2.9997,2.9997,16000.0],["2003-10-08",2.9997,3.0139,2.9997,3.0139,24800.0],["2003-10-09",3.0374,3.0374,3.0374,3.0374,2400.0],["2003-10-10",3.06,3.06,3.0139,3.0365,21600.0],["2003-10-13",3.0148,3.0506,2.9621,3.0506,26400.0],["2003-10-14",3.1222,3.2446,3.0751,3.2022,388800.0],["2003-10-15",3.2456,3.2474,3.2022,3.2258,74400.0],["2003-10-16",3.2022,3.2022,3.1316,3.1646,52000.0],["2003-10-17",3.1768,3.2032,3.1325,3.1787,54400.0],["2003-10-20",3.2022,3.2399,3.2022,3.2164,32000.0],["2003-10-21",3.2399,3.2484,3.1787,3.2022,54400.0],["2003-10-22",3.1787,3.1787,3.1551,3.174,33600.0],["2003-10-23",3.1646,3.2465,3.1646,3.2465,20000.0],["2003-10-24",3.2258,3.2719,3.1646,3.2399,30400.0],["2003-10-27",3.2399,3.2964,2.9903,3.0845,208800.0],["2003-10-28",3.1081,3.2446,3.1081,3.2446,68800.0],["2003-10-29",3.2635,3.2682,3.2079,3.2682,43200.0],["2003-10-30",3.2493,3.2964,3.2493,3.2964,14400.0],["2003-10-31",3.2879,3.4848,3.254,3.4283,116800.0],["2003-11-03",3.4471,3.4801,3.3671,3.4471,164000.0],["2003-11-04",3.466,3.4754,3.3821,3.4754,30400.0],["2003-11-05",3.4641,3.4641,3.3435,3.3812,36800.0],["2003-11-06",3.3576,3.3576,3.3313,3.3313,12000.0],["2003-11-07",3.3529,3.4754,3.3529,3.4754,24000.0],["2003-11-10",3.4829,3.4848,3.4612,3.4848,58400.0],["2003-11-11",3.4754,3.4801,3.4094,3.4283,17600.0],["2003-11-12",3.3388,3.3906,3.3388,3.3906,26400.0],["2003-11-13",3.3906,3.3906,3.3755,3.3765,14400.0],["2003-11-14",3.3718,3.3915,3.3623,3.3915,32000.0],["2003-11-17",3.4094,3.4612,3.4094,3.4377,35200.0],["2003-11-18",3.4603,3.5083,3.4603,3.5036,46400.0],["2003-11-19",3.5413,3.5413,3.3623,3.433,79200.0],["2003-11-20",3.4518,3.4725,3.4518,3.4725,16000.0],["2003-11-21",3.4782,3.4923,3.4782,3.4848,6400.0],["2003-11-24",3.5083,3.5083,3.4612,3.4848,26400.0],["2003-11-25",3.4848,3.4848,3.4622,3.4838,36000.0],["2003-11-26",3.5095,3.5341,3.4876,3.5341,48000.0],["2003-11-28",3.5578,3.5996,3.5332,3.5673,29600.0],["2003-12-01",3.7002,3.7002,3.5531,3.5597,97600.0],["2003-12-02",3.5816,3.6527,3.5816,3.6442,102400.0],["2003-12-03",3.6518,3.6527,3.6385,3.648,30400.0],["2003-12-04",3.6527,3.6707,3.6432,3.6432,68800.0],["2003-12-05",3.667,3.7666,3.667,3.7153,78400.0],["2003-12-08",3.7381,3.7713,3.7267,3.7713,27200.0],["2003-12-09",3.7713,3.7713,3.7353,3.7381,60800.0],["2003-12-10",3.7381,3.7381,3.7011,3.7011,33600.0],["2003-12-11",3.7191,3.7191,3.5721,3.6812,46400.0],["2003-12-12",3.6983,3.7002,3.6252,3.6337,36800.0],["2003-12-15",3.6337,3.6337,3.5341,3.6005,59200.0],["2003-12-16",3.6527,3.6764,3.6148,3.6622,28800.0],["2003-12-17",3.6385,3.6992,3.5768,3.6774,48000.0],["2003-12-18",3.6584,3.7476,3.6584,3.7191,62400.0],["2003-12-19",3.7381,3.7713,3.6745,3.6945,30400.0],["2003-12-22",3.6812,3.6812,3.611,3.6148,20800.0],["2003-12-23",3.5958,3.7229,3.5901,3.7229,25600.0],["2003-12-24",3.7229,3.7229,3.7229,3.7229,0.0],["2003-12-26",3.7011,3.7011,3.6034,3.6148,19200.0],["2003-12-29",3.6053,3.6186,3.5911,3.6186,24800.0],["2003-12-30",3.6148,3.6338,3.6148,3.6195,31200.0],["2003-12-31",3.6148,3.6195,3.6119,3.6195,10400.0],["2004-01-02",3.5958,3.6138,3.5816,3.5816,30400.0],["2004-01-05",3.6053,3.6053,3.5797,3.5863,15200.0],["2004-01-06",3.5854,3.5854,3.5341,3.556,20000.0],["2004-01-07",3.555,3.5673,3.5256,3.5465,26400.0],["2004-01-08",3.5455,3.5455,3.5171,3.5246,8800.0],["2004-01-09",3.5417,3.5417,3.4487,3.463,27200.0],["2004-01-12",3.4535,3.463,3.407,3.4298,18400.0],["2004-01-13",3.4155,3.4155,3.3444,3.3681,72000.0],["2004-01-14",3.369,3.37,3.3539,3.3539,31200.0],["2004-01-15",3.3207,3.3615,3.3207,3.3396,33600.0],["2004-01-16",3.3472,3.3586,3.2476,3.3586,60800.0],["2004-01-20",3.3349,3.3681,3.3207,3.3681,22400.0],["2004-01-21",3.3444,3.3577,3.3207,3.3368,14400.0],["2004-01-22",3.351,3.3956,3.333,3.3956,127200.0],["2004-01-23",3.4155,3.4857,3.4155,3.4677,23200.0],["2004-01-26",3.4867,3.5057,3.4601,3.4772,12000.0],["2004-01-27",3.4554,3.4582,3.4355,3.4497,9600.0],["2004-01-28",3.4497,3.4497,3.3159,3.3159,25600.0],["2004-01-29",3.2922,3.3017,3.278,3.2789,27200.0],["2004-01-30",3.2542,3.2732,3.2542,3.2732,11200.0],["2004-02-02",3.2732,3.2732,3.2372,3.258,19200.0],["2004-02-03",3.258,3.3444,3.2571,3.3301,36000.0],["2004-02-04",3.3159,3.389,3.3159,3.389,13600.0],["2004-02-05",3.4838,3.6043,3.4838,3.5626,105600.0],["2004-02-06",3.5484,3.5484,3.4393,3.4393,31200.0],["2004-02-09",3.4155,3.4155,3.3966,3.3966,12800.0],["2004-02-10",3.4155,3.463,3.406,3.463,44000.0],["2004-02-11",3.4819,3.5341,3.4819,3.5009,38400.0],["2004-02-12",3.5009,3.5028,3.463,3.4857,32800.0],["2004-02-13",3.4772,3.4772,3.4601,3.4601,8000.0],["2004-02-17",3.4819,3.4867,3.4155,3.4535,53600.0],["2004-02-18",3.4772,3.5104,3.463,3.5104,41600.0],["2004-02-19",3.5104,3.5578,3.5104,3.5578,40800.0],["2004-02-20",3.5341,3.5341,3.4867,3.4867,5600.0],["2004-02-23",3.5104,3.5578,3.5104,3.5246,58400.0],["2004-02-24",3.5009,3.5816,3.4867,3.5341,19200.0],["2004-02-25",3.5121,3.536,3.5121,3.536,4800.0],["2004-02-26",3.5599,3.5599,3.3497,3.3717,66400.0],["2004-02-27",3.3717,3.4787,3.3717,3.4787,31200.0],["2004-03-01",3.5026,3.5102,3.4835,3.4835,8800.0],["2004-03-02",3.4835,3.4835,3.4596,3.4835,27200.0],["2004-03-03",3.4835,3.5141,3.4835,3.5121,36800.0],["2004-03-04",3.5169,3.6077,3.5169,3.6077,47200.0],["2004-03-05",3.6077,3.6316,3.5886,3.6316,14400.0],["2004-03-08",3.6555,3.6555,3.5122,3.5599,59200.0],["2004-03-09",3.5599,3.6068,3.536,3.5743,38400.0],["2004-03-10",3.536,3.5599,3.5141,3.536,14400.0],["2004-03-11",3.536,3.5504,3.5313,3.5313,24800.0],["2004-03-12",3.5504,3.5552,3.4892,3.4892,32000.0],["2004-03-15",3.5122,3.5838,3.493,3.5599,28800.0],["2004-03-16",3.5838,3.6507,3.5838,3.6507,48000.0],["2004-03-17",3.6316,3.6555,3.6316,3.6316,7200.0],["2004-03-18",3.6555,3.6555,3.6316,3.6316,4800.0],["2004-03-19",3.6555,3.6794,3.6555,3.6746,20000.0],["2004-03-22",3.6507,3.6784,3.6077,3.6077,19200.0],["2004-03-23",3.5838,3.6077,3.5838,3.5838,12000.0],["2004-03-24",3.581,3.581,3.5599,3.5599,7200.0],["2004-03-25",3.5599,3.6307,3.5599,3.5838,15200.0],["2004-03-26",3.5743,3.6077,3.5743,3.5886,6400.0],["2004-03-29",3.6077,3.6077,3.5599,3.5599,16000.0],["2004-03-30",3.6077,3.6077,3.5704,3.6077,20000.0],["2004-03-31",3.5838,3.5886,3.5599,3.5599,24800.0],["2004-04-01",3.5599,3.6459,3.5599,3.6459,44000.0],["2004-04-02",3.6536,3.7109,3.6221,3.71,49600.0],["2004-04-05",3.6889,3.7989,3.6794,3.7989,49600.0],["2004-04-06",3.7272,3.7941,3.7272,3.7941,83200.0],["2004-04-07",3.7081,3.7081,3.6842,3.7081,36000.0],["2004-04-08",3.7033,3.7033,3.6603,3.689,4000.0],["2004-04-12",3.6698,3.7855,3.6698,3.7578,40000.0],["2004-04-13",3.753,3.8132,3.7415,3.7845,32800.0],["2004-04-14",3.7654,3.8466,3.6316,3.7845,106400.0],["2004-04-15",3.8084,3.8084,3.7654,3.7654,6400.0],["2004-04-16",3.7463,3.7654,3.7463,3.7654,32000.0],["2004-04-19",4.3015,4.4439,4.1572,4.291,432800.0],["2004-04-20",4.3484,4.3484,4.2232,4.2576,184000.0],["2004-04-21",4.2576,4.2767,4.0808,4.1333,94400.0],["2004-04-22",4.1095,4.1429,4.0617,4.0856,70400.0],["2004-04-23",4.1095,4.1333,4.1095,4.1095,22400.0],["2004-04-26",4.1333,4.1333,4.1047,4.1047,23200.0],["2004-04-27",4.0856,4.1811,4.0856,4.1467,40000.0],["2004-04-28",4.1477,4.205,4.1429,4.1572,21600.0],["2004-04-29",4.1333,4.1333,3.99,3.99,17600.0],["2004-04-30",3.9661,3.9804,3.9651,3.9709,35200.0],["2004-05-03",3.99,4.0282,3.99,4.0282,17600.0],["2004-05-04",4.0521,4.0617,4.033,4.054,28000.0],["2004-05-05",4.0712,4.1095,4.0712,4.1095,12000.0],["2004-05-06",4.1095,4.1095,4.0664,4.1047,15200.0],["2004-05-07",4.0903,4.1047,4.0817,4.0903,14400.0],["2004-05-10",4.0903,4.1572,4.0856,4.1572,25600.0],["2004-05-11",4.1381,4.1381,4.1142,4.1142,11200.0],["2004-05-12",4.1381,4.1668,4.1238,4.1238,20800.0],["2004-05-13",4.1095,4.1095,4.0856,4.1095,19200.0],["2004-05-14",4.1333,4.1333,4.0856,4.0856,42400.0],["2004-05-17",4.0999,4.1238,4.0951,4.1238,20800.0],["2004-05-18",4.1095,4.1142,4.0808,4.0808,16000.0],["2004-05-19",4.0999,4.1238,4.0856,4.0856,19200.0],["2004-05-20",4.0856,4.0856,4.0492,4.0492,39200.0],["2004-05-21",4.0282,4.0368,3.9709,3.9995,45600.0],["2004-05-24",4.0091,4.0301,3.9995,4.0234,36000.0],["2004-05-25",4.0043,4.0043,3.9757,3.9995,12000.0],["2004-05-26",3.9948,4.0187,3.9757,3.9852,16000.0],["2004-05-27",3.9968,4.04,3.9968,4.04,16000.0],["2004-05-28",4.0593,4.0593,4.042,4.042,12000.0],["2004-06-01",4.0497,4.1103,4.04,4.1103,12800.0],["2004-06-02",4.0987,4.0987,4.016,4.016,35200.0],["2004-06-03",4.0121,4.0872,3.9583,4.0785,68800.0],["2004-06-04",4.0978,4.1112,4.0449,4.0699,36800.0],["2004-06-07",4.0881,4.0881,4.0449,4.0833,10400.0],["2004-06-08",4.1055,4.141,4.0929,4.141,46400.0],["2004-06-09",4.1555,4.1555,4.1218,4.1266,13600.0],["2004-06-10",4.1141,4.1699,4.1141,4.1699,9600.0],["2004-06-14",4.1939,4.1939,4.1189,4.1189,16800.0],["2004-06-15",4.0978,4.1026,4.0833,4.0881,23200.0],["2004-06-16",4.1074,4.1362,4.0901,4.1122,13600.0],["2004-06-17",4.1362,4.2016,4.1362,4.2016,14400.0],["2004-06-18",4.1911,4.2132,4.1555,4.1555,26400.0],["2004-06-21",4.1795,4.3709,4.1795,4.3286,60800.0],["2004-06-22",4.343,4.3479,4.3161,4.3238,15200.0],["2004-06-23",4.3113,4.3123,4.3046,4.3046,28800.0],["2004-06-24",4.2805,4.2998,4.2372,4.2507,18400.0],["2004-06-25",4.2324,4.2796,4.2084,4.2276,40000.0],["2004-06-28",4.2276,4.2276,4.1699,4.2016,12800.0],["2004-06-29",4.2228,4.2555,4.2036,4.2324,36000.0],["2004-06-30",4.2517,4.2565,4.2372,4.2565,14400.0],["2004-07-01",4.2565,4.3046,4.2565,4.2805,20000.0],["2004-07-02",4.3267,4.3286,4.3046,4.3046,16800.0],["2004-07-06",4.3238,4.3238,4.2565,4.2565,24000.0],["2004-07-07",4.2324,4.2565,4.2276,4.2276,22400.0],["2004-07-08",4.2276,4.2469,4.2276,4.2276,20800.0],["2004-07-09",4.2276,4.2276,4.2132,4.2228,15200.0],["2004-07-12",4.1939,4.1939,4.1555,4.1555,8800.0],["2004-07-13",4.1555,4.1555,4.1555,4.1555,0.0],["2004-07-14",4.1555,4.1843,4.1122,4.1362,28000.0],["2004-07-15",4.1122,4.1507,4.1122,4.1362,11200.0],["2004-07-16",4.2324,4.3219,4.1843,4.2372,175200.0],["2004-07-19",4.242,4.242,4.1362,4.1747,26400.0],["2004-07-20",4.1747,4.1747,4.1122,4.1507,35200.0],["2004-07-21",4.1747,4.1988,4.1362,4.1555,26400.0],["2004-07-22",4.1362,4.1574,4.1362,4.1574,3200.0],["2004-07-23",4.1574,4.1574,4.1574,4.1574,0.0],["2004-07-26",4.1372,4.1372,4.1362,4.1362,19200.0],["2004-07-27",4.143,4.1651,4.143,4.1507,3200.0],["2004-07-28",4.1747,4.1776,4.1603,4.1776,24000.0],["2004-07-29",4.1555,4.2324,4.0641,4.2324,25600.0],["2004-07-30",4.2324,4.3046,4.2132,4.3046,8800.0],["2004-08-02",4.2901,4.2901,4.242,4.2661,15200.0],["2004-08-03",4.2901,4.2901,4.2901,4.2901,1600.0],["2004-08-04",4.2901,4.3767,4.2901,4.3046,26400.0],["2004-08-05",4.2901,4.3094,4.2805,4.2805,13600.0],["2004-08-06",4.2565,4.3046,4.2565,4.2805,5600.0],["2004-08-09",4.2565,4.2805,4.2517,4.2805,7200.0],["2004-08-10",4.3046,4.3286,4.2805,4.3046,23200.0],["2004-08-11",4.3286,4.3286,4.3046,4.3286,9600.0],["2004-08-12",4.3046,4.3286,4.2949,4.3142,12000.0],["2004-08-13",4.3382,4.3527,4.3142,4.3286,16800.0],["2004-08-16",4.343,4.344,4.3094,4.3103,13600.0],["2004-08-17",4.3277,4.3527,4.3046,4.3286,35200.0],["2004-08-18",4.3046,4.3238,4.2901,4.3238,5600.0],["2004-08-19",4.3238,4.3286,4.3228,4.3286,5600.0],["2004-08-20",4.3286,4.3286,4.3286,4.3286,4800.0],["2004-08-23",4.3142,4.3142,4.2805,4.2805,8000.0],["2004-08-24",4.2805,4.2805,4.2276,4.242,43200.0],["2004-08-25",4.2276,4.2324,4.218,4.2324,10400.0],["2004-08-26",4.2324,4.2555,4.2132,4.218,13600.0],["2004-08-27",4.1939,4.2757,4.1699,4.2565,24000.0],["2004-08-30",4.2594,4.2642,4.2449,4.2642,8000.0],["2004-08-31",4.24,4.2545,4.2158,4.2158,10400.0],["2004-09-01",4.2352,4.2352,4.1916,4.211,59200.0],["2004-09-02",4.2332,4.2594,4.2061,4.24,12800.0],["2004-09-03",4.24,4.24,4.2207,4.2207,10400.0],["2004-09-07",4.2013,4.2836,4.2013,4.2691,10400.0],["2004-09-08",4.2981,4.3271,4.2594,4.3078,21600.0],["2004-09-09",4.2933,4.3058,4.2836,4.2981,4800.0],["2004-09-10",4.2787,4.2933,4.2739,4.2787,8000.0],["2004-09-13",4.3078,4.332,4.3078,4.3175,8000.0],["2004-09-14",4.2981,4.2981,4.2642,4.2787,18400.0],["2004-09-15",4.2913,4.332,4.2787,4.332,24800.0],["2004-09-16",4.3417,4.3562,4.3417,4.3562,13600.0],["2004-09-17",4.332,4.3562,4.332,4.3417,12000.0],["2004-09-20",4.3175,4.3271,4.2981,4.3271,9600.0],["2004-09-21",4.2836,4.3068,4.2836,4.3068,4800.0],["2004-09-22",4.2933,4.2933,4.2933,4.2933,800.0],["2004-09-23",4.2913,4.3078,4.2913,4.3078,4000.0],["2004-09-24",4.2836,4.2836,4.2691,4.2691,5600.0],["2004-09-27",4.2642,4.3078,4.2642,4.2836,28800.0],["2004-09-28",4.3078,4.3804,4.3078,4.3804,26400.0],["2004-09-29",4.3804,4.3997,4.3755,4.3997,20000.0],["2004-09-30",4.4239,4.4239,4.3901,4.4191,32000.0],["2004-10-01",4.4191,4.453,4.4191,4.453,26400.0],["2004-10-04",4.4723,4.5014,4.3562,4.4385,32000.0],["2004-10-05",4.4191,4.4385,4.3901,4.4385,13600.0],["2004-10-06",4.453,4.574,4.453,4.5691,27200.0],["2004-10-07",4.5498,4.5498,4.5256,4.5256,4000.0],["2004-10-08",4.5498,4.574,4.5014,4.5498,16800.0],["2004-10-11",4.5692,4.6708,4.5692,4.6466,23200.0],["2004-10-12",4.6708,4.6708,4.6708,4.6708,3200.0],["2004-10-13",4.6466,4.6466,4.5711,4.6224,15200.0],["2004-10-14",4.7095,4.7434,4.6166,4.6466,68800.0],["2004-10-15",4.6369,4.6369,4.6079,4.6079,22400.0],["2004-10-18",4.5885,4.6272,4.5885,4.6176,52000.0],["2004-10-19",4.6224,4.6456,4.5982,4.6369,28800.0],["2004-10-20",4.6466,4.6466,4.6205,4.6456,19200.0],["2004-10-21",4.6456,4.7192,4.6456,4.6514,31200.0],["2004-10-22",4.6756,4.816,4.6756,4.8054,92800.0],["2004-10-25",4.8247,4.9002,4.7976,4.8799,56000.0],["2004-10-26",4.8799,5.0725,4.8799,5.058,88000.0],["2004-10-27",5.1306,5.1306,4.9022,5.0241,63200.0],["2004-10-28",5.0483,5.0532,4.8789,4.8789,28000.0],["2004-10-29",4.8547,4.8547,4.7095,4.7434,74400.0],["2004-11-01",4.7144,4.7579,4.696,4.7047,36000.0],["2004-11-02",4.6853,4.6853,4.603,4.6466,31200.0],["2004-11-03",4.8392,4.8392,4.695,4.7531,87200.0],["2004-11-04",4.7463,4.7628,4.6079,4.6079,59200.0],["2004-11-05",4.5885,4.5885,4.4704,4.5508,61600.0],["2004-11-08",4.5595,4.6224,4.4452,4.5449,50400.0],["2004-11-09",4.5207,4.5207,4.4481,4.5169,26400.0],["2004-11-10",4.5014,4.5014,4.3804,4.4298,44800.0],["2004-11-11",4.4288,4.5256,4.4288,4.5256,53600.0],["2004-11-12",4.7095,4.8305,4.6476,4.7966,155200.0],["2004-11-15",4.8644,5.3387,4.8644,5.241,261600.0],["2004-11-16",5.3242,5.3242,5.0967,5.2516,108800.0],["2004-11-17",5.2516,5.3484,5.2516,5.3475,158400.0],["2004-11-18",5.3387,5.3775,5.3252,5.3581,23200.0],["2004-11-19",5.3484,5.3533,5.3,5.3484,52800.0],["2004-11-22",5.3484,5.4936,5.3242,5.4888,108800.0],["2004-11-23",5.4888,5.6098,5.3726,5.3726,124800.0],["2004-11-24",5.3968,5.4743,5.3436,5.4452,48000.0],["2004-11-26",5.5178,5.5227,5.4588,5.5062,98400.0],["2004-11-29",5.4829,5.546,5.4829,5.546,29600.0],["2004-11-30",5.5654,5.5955,5.5285,5.547,44000.0],["2004-12-01",5.5644,5.6527,5.5314,5.5314,109600.0],["2004-12-02",5.547,5.547,5.4344,5.4344,38400.0],["2004-12-03",5.4344,5.7052,5.4344,5.6285,57600.0],["2004-12-06",5.6479,5.677,5.5072,5.5314,48800.0],["2004-12-07",5.5072,5.5072,5.2888,5.2888,62400.0],["2004-12-08",5.3034,5.4684,5.3034,5.4684,57600.0],["2004-12-09",5.4441,5.4441,5.2888,5.3616,56800.0],["2004-12-10",5.3374,5.5314,5.3141,5.5072,45600.0],["2004-12-13",5.5314,5.71,5.3141,5.5314,90000.0],["2004-12-14",5.58,5.7449,5.4344,5.5023,57600.0],["2004-12-15",5.5314,5.5314,5.4363,5.4829,50800.0],["2004-12-16",5.4383,5.7139,5.2888,5.6712,52000.0],["2004-12-17",5.6479,5.6479,5.446,5.6285,45200.0],["2004-12-20",5.7255,5.7255,5.6285,5.6964,16400.0],["2004-12-21",5.7255,5.8245,5.677,5.7741,22400.0],["2004-12-22",5.9196,6.2088,5.9002,5.939,70000.0],["2004-12-23",5.9584,6.0167,5.939,5.9643,17200.0],["2004-12-27",6.0167,6.0652,5.9681,6.0613,69600.0],["2004-12-28",6.0361,6.0361,5.7876,5.8148,43600.0],["2004-12-29",5.8148,5.8614,5.8148,5.8303,12400.0],["2004-12-30",5.8459,5.9002,5.8226,5.8265,22800.0],["2004-12-31",5.8323,5.8653,5.8129,5.8148,2000.0],["2005-01-03",5.8129,5.9196,5.7643,5.842,26800.0],["2005-01-04",5.8226,5.8226,5.2423,5.2423,112800.0],["2005-01-05",5.2112,5.2888,5.1433,5.2597,27200.0],["2005-01-06",5.2694,5.3839,5.2015,5.2015,62400.0],["2005-01-07",5.2423,5.481,5.2423,5.3975,31600.0],["2005-01-10",5.3975,5.6246,5.3975,5.6052,51600.0],["2005-01-11",5.6246,5.6285,5.4363,5.4926,29600.0],["2005-01-12",5.4926,5.4926,5.3859,5.4829,12800.0],["2005-01-13",5.4441,5.58,5.25,5.2888,28400.0],["2005-01-14",5.2888,5.4344,5.25,5.4344,16800.0],["2005-01-18",5.4635,5.4829,5.4596,5.4829,14800.0],["2005-01-19",5.4441,5.4732,5.3082,5.4344,41200.0],["2005-01-20",5.4732,5.481,5.4344,5.4441,10800.0],["2005-01-21",5.4829,5.4829,5.4208,5.4441,15600.0],["2005-01-24",5.3956,5.481,5.3665,5.415,44000.0],["2005-01-25",5.3762,5.578,5.3471,5.578,68000.0],["2005-01-26",5.6265,5.6285,5.6091,5.6091,11600.0],["2005-01-27",5.6091,5.6285,5.512,5.5314,14800.0],["2005-01-28",5.58,5.6673,5.58,5.6071,20400.0],["2005-01-31",5.677,5.8226,5.677,5.7799,46000.0],["2005-02-01",6.0167,6.0167,5.8711,6.0167,93600.0],["2005-02-02",6.0652,6.1525,6.0167,6.0167,66400.0],["2005-02-03",6.0167,6.2593,6.0167,6.1991,55200.0],["2005-02-04",5.8226,5.8226,5.3762,5.4616,262400.0],["2005-02-07",5.4635,5.5276,5.4344,5.4829,61200.0],["2005-02-08",5.4829,5.4829,5.3568,5.4344,70000.0],["2005-02-09",5.4053,5.578,5.4053,5.5314,61600.0],["2005-02-10",5.5411,5.5411,5.415,5.4363,37600.0],["2005-02-11",5.4363,5.5994,5.4363,5.5994,33200.0],["2005-02-14",5.6188,5.6188,5.5334,5.58,12000.0],["2005-02-15",5.5606,5.5606,5.4441,5.4713,34400.0],["2005-02-16",5.4713,5.4732,5.4383,5.4558,32400.0],["2005-02-17",5.4538,5.512,5.4538,5.4732,28800.0],["2005-02-18",5.4538,5.4674,5.4538,5.4538,21200.0],["2005-02-22",5.4732,5.4732,5.4441,5.446,17600.0],["2005-02-23",5.4441,5.4868,5.4441,5.4868,11200.0],["2005-02-24",5.481,5.5863,5.481,5.5687,26800.0],["2005-02-25",5.5492,5.598,5.5492,5.5687,26000.0],["2005-02-28",5.5395,5.5492,5.4907,5.5258,31600.0],["2005-03-01",5.52,5.6175,5.52,5.6136,30400.0],["2005-03-02",5.6136,5.7345,5.6136,5.7345,30400.0],["2005-03-03",5.7345,5.7833,5.7345,5.7833,31200.0],["2005-03-04",5.7833,5.8906,5.7833,5.8906,32800.0],["2005-03-07",5.9003,5.9003,5.832,5.8828,41600.0],["2005-03-08",5.8828,5.8828,5.795,5.8223,25200.0],["2005-03-09",5.8125,5.8223,5.793,5.793,15600.0],["2005-03-10",5.793,5.793,5.7833,5.793,11200.0],["2005-03-11",5.793,5.7969,5.7443,5.7735,20400.0],["2005-03-14",5.7813,5.8847,5.7813,5.8808,71200.0],["2005-03-15",5.8418,5.8418,5.7443,5.793,52800.0],["2005-03-16",5.7735,5.7735,5.5395,5.5414,60000.0],["2005-03-17",5.5395,5.5395,5.4907,5.4907,13600.0],["2005-03-18",5.481,5.4985,5.4614,5.4614,89200.0],["2005-03-21",5.481,5.559,5.4419,5.559,60800.0],["2005-03-22",5.5297,5.5297,5.4517,5.4614,74000.0],["2005-03-23",5.4517,5.4517,5.3444,5.3542,64800.0],["2005-03-24",5.3444,5.3444,5.2371,5.2566,61600.0],["2005-03-28",5.2371,5.2371,5.1689,5.1981,53600.0],["2005-03-29",5.1884,5.1981,5.1591,5.1591,16400.0],["2005-03-30",5.1689,5.1884,5.1591,5.1689,62000.0],["2005-03-31",5.1689,5.2079,5.1591,5.1689,52400.0],["2005-04-01",5.1884,5.2001,5.1786,5.1981,19600.0],["2005-04-04",5.1786,5.2566,5.1786,5.2469,27200.0],["2005-04-05",5.2566,5.2664,5.1591,5.1591,14000.0],["2005-04-06",5.1591,5.1591,5.0948,5.0948,24800.0],["2005-04-07",5.1104,5.1572,5.0948,5.1572,23200.0],["2005-04-08",5.1689,5.1981,5.1689,5.1981,8800.0],["2005-04-11",5.1981,5.1981,5.1591,5.1708,41600.0],["2005-04-12",5.1689,5.2762,5.1689,5.2566,33200.0],["2005-04-13",5.2664,5.2859,5.2625,5.2625,20400.0],["2005-04-14",5.2664,5.2664,5.2371,5.2469,16400.0],["2005-04-15",5.2566,5.2957,5.2079,5.2176,28400.0],["2005-04-18",5.5102,5.7735,5.5102,5.6175,240400.0],["2005-04-19",5.559,5.9198,5.559,5.9042,95200.0],["2005-04-20",5.9198,6.1441,5.9101,6.0915,75600.0],["2005-04-21",6.0954,6.2124,5.8125,5.8613,142800.0],["2005-04-22",5.8808,6.0369,5.8808,6.0369,130000.0],["2005-04-25",6.0466,6.1929,6.0466,6.1812,63200.0],["2005-04-26",6.187,6.6318,6.1441,6.5537,184400.0],["2005-04-27",6.5732,6.583,6.4952,6.5537,105600.0],["2005-04-28",6.5635,6.6903,6.5635,6.661,63600.0],["2005-04-29",6.7098,6.7293,6.5635,6.622,97200.0],["2005-05-02",6.6513,6.6903,6.6513,6.6903,57600.0],["2005-05-03",6.6903,6.7956,6.6903,6.7683,88800.0],["2005-05-04",6.7976,6.7976,6.702,6.7683,56000.0],["2005-05-05",6.7878,6.9633,6.7488,6.9243,48800.0],["2005-05-06",7.1681,7.1681,6.9633,7.1486,164400.0],["2005-05-09",7.1564,7.4081,7.0999,7.3534,207200.0],["2005-05-10",7.3144,7.373,7.2754,7.3047,100400.0],["2005-05-11",7.3144,7.3925,7.3144,7.3378,72000.0],["2005-05-12",7.3378,7.3613,7.2949,7.3339,95600.0],["2005-05-13",7.3437,7.3437,6.9204,6.9204,107600.0],["2005-05-16",6.9633,7.1974,6.9633,7.1974,56400.0],["2005-05-17",7.1682,7.3144,7.1682,7.3086,62400.0],["2005-05-18",7.3086,7.4412,7.2949,7.412,94400.0],["2005-05-19",7.4315,7.6948,7.4217,7.6948,144000.0],["2005-05-20",7.6948,7.7631,7.6655,7.7533,119600.0],["2005-05-23",7.7533,8.0069,7.685,7.8606,272400.0],["2005-05-24",7.8801,7.9386,7.8001,7.8021,135600.0],["2005-05-25",7.5095,7.607,7.3437,7.5875,171600.0],["2005-05-26",7.5388,7.9484,7.5388,7.9484,156000.0],["2005-05-27",7.9953,8.0247,7.6332,7.692,118000.0],["2005-05-31",7.6822,7.6822,7.1165,7.3631,183600.0],["2005-06-01",7.3788,7.3788,7.1674,7.3377,86400.0],["2005-06-02",7.3592,7.6137,7.3592,7.6039,113600.0],["2005-06-03",7.6528,7.7252,7.645,7.7115,58000.0],["2005-06-06",7.9268,7.9758,7.8192,7.8838,89200.0],["2005-06-07",7.8975,8.1617,7.8975,8.054,190400.0],["2005-06-08",8.0599,8.0638,7.917,7.919,83200.0],["2005-06-09",7.9464,7.9855,7.829,7.919,57600.0],["2005-06-10",7.9464,8.0227,7.917,7.919,38400.0],["2005-06-13",7.9268,8.0541,7.8975,7.9268,101600.0],["2005-06-14",7.9464,8.054,7.8759,8.0247,69600.0],["2005-06-15",8.0443,8.0658,7.917,8.0227,40800.0],["2005-06-16",8.0345,8.101,7.9953,8.0423,83200.0],["2005-06-17",8.0541,8.0932,8.0051,8.0678,83200.0],["2005-06-20",8.0638,8.1245,8.0149,8.1128,84000.0],["2005-06-21",8.1265,8.148,8.1069,8.1421,106000.0],["2005-06-22",8.1421,8.195,8.1363,8.1813,121200.0],["2005-06-23",8.2106,8.2106,7.9562,8.0247,85600.0],["2005-06-24",7.9953,8.0638,7.6528,7.6528,756800.0],["2005-06-27",7.7017,7.8192,7.7017,7.7996,96800.0],["2005-06-28",7.7311,8.0736,7.7311,8.0482,190800.0],["2005-06-29",8.0247,8.1128,8.0247,8.0658,126800.0],["2005-06-30",8.0932,8.1206,8.0364,8.0834,46000.0],["2005-07-01",8.0736,8.0736,8.0149,8.0736,58000.0],["2005-07-05",8.0443,8.1226,8.011,8.1128,59600.0],["2005-07-06",8.1186,8.1186,8.0051,8.0678,54400.0],["2005-07-07",8.0247,8.054,7.829,7.9836,258000.0],["2005-07-08",7.9816,8.1226,7.966,8.1226,82400.0],["2005-07-11",8.1226,8.285,8.0247,8.1128,292400.0],["2005-07-12",8.1421,8.651,8.1343,8.651,193600.0],["2005-07-13",8.7097,9.062,8.6119,9.062,392000.0],["2005-07-14",9.0033,9.1207,8.514,8.5238,155600.0],["2005-07-15",8.5727,9.0522,8.5727,8.7861,119200.0],["2005-07-18",8.9544,8.9544,8.5727,8.6354,112800.0],["2005-07-19",8.6119,8.7136,8.514,8.5708,58800.0],["2005-07-20",8.7684,9.1795,8.6706,9.1795,209600.0],["2005-07-21",9.1795,9.2871,8.9837,9.0444,140000.0],["2005-07-22",9.0914,9.2088,9.0718,9.2088,44800.0],["2005-07-25",9.3752,9.3752,8.9642,8.9642,118400.0],["2005-07-26",9.0033,9.199,8.9642,9.199,97600.0],["2005-07-27",9.2088,9.336,9.1403,9.199,116800.0],["2005-07-28",9.2382,9.4143,9.1697,9.4143,94400.0],["2005-07-29",9.3948,9.4926,9.3948,9.4359,54000.0],["2005-08-01",9.4359,9.9134,9.4359,9.8939,301600.0],["2005-08-02",9.8351,9.8743,9.7177,9.8117,211200.0],["2005-08-03",9.8351,9.9526,9.8058,9.8841,78800.0],["2005-08-04",9.933,10.0113,9.8841,9.9252,54000.0],["2005-08-05",9.9252,10.0113,9.6883,9.9878,134800.0],["2005-08-08",10.0309,10.0309,9.5631,9.5631,70800.0],["2005-08-09",9.5709,9.5905,9.1207,9.1501,88800.0],["2005-08-10",9.1012,9.5416,8.9387,9.4065,217600.0],["2005-08-11",9.3752,9.5924,9.3752,9.4085,78400.0],["2005-08-12",9.4045,9.4045,8.9054,9.0483,193200.0],["2005-08-15",9.0033,9.0816,8.8076,8.9798,109600.0],["2005-08-16",8.9446,8.9681,8.5434,8.5434,103600.0],["2005-08-17",8.4161,8.8957,8.3907,8.5629,136800.0],["2005-08-18",8.6119,8.6608,8.1343,8.1519,88000.0],["2005-08-19",8.2204,8.2576,7.6724,8.2322,220000.0],["2005-08-22",8.2106,8.4064,8.0051,8.0306,104400.0],["2005-08-23",8.0443,8.056,7.829,7.829,58800.0],["2005-08-24",7.829,8.0834,7.7996,8.0834,93200.0],["2005-08-25",8.1813,8.2772,7.9503,8.2204,112400.0],["2005-08-26",8.1715,8.4357,8.1715,8.3202,55600.0],["2005-08-29",8.3574,8.4357,8.2693,8.4103,116400.0],["2005-08-30",8.4456,8.5438,8.3965,8.4869,66800.0],["2005-08-31",8.534,8.8286,8.4535,8.6028,119200.0],["2005-09-01",8.5242,8.642,8.4456,8.5929,63200.0],["2005-09-02",8.4456,8.6027,8.3671,8.4515,59200.0],["2005-09-06",8.4515,8.6381,8.3769,8.534,70400.0],["2005-09-07",8.4947,8.5831,8.426,8.5438,177600.0],["2005-09-08",8.5733,8.6401,8.5438,8.5595,76000.0],["2005-09-09",8.5595,8.6833,8.481,8.6695,92400.0],["2005-09-12",8.6224,8.6302,8.4495,8.5045,64400.0],["2005-09-13",8.4653,8.4712,8.0528,8.2492,59200.0],["2005-09-14",8.1549,8.1549,7.8289,7.9153,106800.0],["2005-09-15",7.876,8.0135,7.8034,8.0116,65200.0],["2005-09-16",8.0528,8.0764,7.8053,8.0096,178800.0],["2005-09-19",7.935,8.0528,7.7503,7.8466,54000.0],["2005-09-20",7.9016,8.0233,7.4636,7.6619,103600.0],["2005-09-21",7.8073,8.3474,7.8073,8.0744,117600.0],["2005-09-22",8.094,8.094,8.0489,8.0803,123600.0],["2005-09-23",8.094,8.1117,7.8878,7.9192,50400.0],["2005-09-26",7.9192,8.0332,7.9133,8.0332,29600.0],["2005-09-27",8.0528,8.1117,7.9939,8.043,24800.0],["2005-09-28",8.0901,8.0901,7.8878,7.8878,46000.0],["2005-09-29",7.8878,7.9232,7.5618,7.7189,139600.0],["2005-09-30",7.6305,7.7268,7.6128,7.7268,81600.0],["2005-10-03",7.7582,8.1314,7.7366,8.0724,73200.0],["2005-10-04",8.094,8.1157,7.9055,8.0626,68400.0],["2005-10-05",8.1019,8.1019,7.66,7.8564,86800.0],["2005-10-06",7.8171,7.935,7.7994,7.8623,96400.0],["2005-10-07",7.9644,8.1353,7.9546,8.0921,136800.0],["2005-10-10",7.9939,8.0548,7.9585,8.0371,30800.0],["2005-10-11",7.9939,8.0724,7.9939,8.0587,64000.0],["2005-10-12",8.1019,8.1019,8.0037,8.0508,59600.0],["2005-10-13",8.0508,8.1098,8.0332,8.0921,56400.0],["2005-10-14",8.0528,8.151,8.0528,8.151,62000.0],["2005-10-17",8.149,8.2453,8.149,8.2021,31600.0],["2005-10-18",8.151,8.151,7.5912,7.8269,587600.0],["2005-10-19",7.8525,7.8525,7.5991,7.6305,176800.0],["2005-10-20",7.6109,7.6207,7.5048,7.5048,58400.0],["2005-10-21",7.4636,7.4655,7.2475,7.4145,67200.0],["2005-10-24",7.4145,7.4439,6.9411,7.169,271200.0],["2005-10-25",7.169,7.2672,7.1257,7.1807,82400.0],["2005-10-26",7.1336,7.1474,7.0511,7.0747,457600.0],["2005-10-27",7.0413,7.0413,6.5463,6.6583,237200.0],["2005-10-28",6.7369,6.7801,6.4049,6.5306,128000.0],["2005-10-31",6.4815,6.676,6.403,6.4815,192400.0],["2005-11-01",6.5601,6.786,6.5601,6.731,60000.0],["2005-11-02",6.7663,7.1493,6.348,7.0786,139600.0],["2005-11-03",7.1493,7.1945,7.1002,7.1041,45600.0],["2005-11-04",7.1041,7.1041,7.0,7.0,18000.0],["2005-11-07",7.0216,7.0216,6.7663,6.8233,84000.0],["2005-11-08",6.7172,6.7408,6.5817,6.5994,189600.0],["2005-11-09",6.6779,7.2495,6.6622,7.0708,251200.0],["2005-11-10",7.0708,7.0708,6.6013,6.8115,141200.0],["2005-11-11",6.786,7.0511,6.786,6.9293,43600.0],["2005-11-14",6.9077,6.9725,6.8842,6.9725,154400.0],["2005-11-15",6.9333,7.0472,6.8547,6.9293,89600.0],["2005-11-16",6.9725,6.9883,6.8351,6.9293,41200.0],["2005-11-17",7.0216,7.1945,6.9333,7.059,137200.0],["2005-11-18",7.1591,7.3634,7.1591,7.2691,180000.0],["2005-11-21",7.6207,8.0764,7.3752,8.0607,156800.0],["2005-11-22",8.0724,8.4554,8.0626,8.3533,153200.0],["2005-11-23",8.3965,8.8208,8.3965,8.591,90800.0],["2005-11-25",8.591,8.591,8.3867,8.3867,18400.0],["2005-11-28",8.3965,8.4063,7.9134,7.9605,86800.0],["2005-11-29",7.9132,8.1793,7.8856,7.9644,76000.0],["2005-11-30",7.925,8.0196,7.6352,7.716,109600.0],["2005-12-01",7.7377,8.0926,7.7318,8.0236,49600.0],["2005-12-02",8.0591,8.0926,7.9802,8.0748,121600.0],["2005-12-05",7.9053,8.0058,7.6589,7.9861,172000.0],["2005-12-06",7.9368,8.3548,7.9368,8.2799,150800.0],["2005-12-07",8.2799,8.4533,8.2562,8.2601,70400.0],["2005-12-08",8.2207,8.3607,8.1123,8.2306,52800.0],["2005-12-09",8.2799,8.3784,8.2661,8.339,124400.0],["2005-12-12",8.3686,8.3686,8.2818,8.3587,148000.0],["2005-12-13",8.3666,8.3686,8.3134,8.3567,34400.0],["2005-12-14",8.3666,8.6051,8.3666,8.5401,78800.0],["2005-12-15",8.5736,8.5736,8.0886,8.1399,62400.0],["2005-12-16",8.2306,8.3765,8.201,8.3153,155200.0],["2005-12-19",8.3153,8.339,7.9723,8.0531,61600.0],["2005-12-20",8.0137,8.0137,7.8067,7.8205,38800.0],["2005-12-21",7.856,7.8836,7.718,7.7693,55600.0],["2005-12-22",7.8166,7.8856,7.8166,7.8698,18400.0],["2005-12-23",7.8836,7.8856,7.7377,7.8856,16000.0],["2005-12-27",7.787,7.8698,7.7298,7.8442,24800.0],["2005-12-28",7.7969,7.8659,7.7969,7.8461,123200.0],["2005-12-29",7.8461,7.9841,7.8461,7.8659,86800.0],["2005-12-30",7.8461,7.8461,7.7279,7.7358,29600.0],["2006-01-03",7.7279,7.8856,7.6924,7.8107,113600.0],["2006-01-04",7.8264,7.9349,7.7594,7.8501,159200.0],["2006-01-05",7.8363,7.8659,7.8304,7.8363,30000.0],["2006-01-06",7.7673,8.3587,7.7673,8.2503,49600.0],["2006-01-09",8.3291,8.8575,8.3291,8.8318,78000.0],["2006-01-10",8.7136,9.0684,8.6958,8.8318,131200.0],["2006-01-11",8.8318,9.2636,8.5263,8.8713,201200.0],["2006-01-12",8.8535,9.0802,8.7352,8.9501,223600.0],["2006-01-13",8.9008,9.1374,8.9008,9.0763,104400.0],["2006-01-17",8.9896,9.167,8.8732,9.0664,64800.0],["2006-01-18",9.0487,9.2656,8.9718,9.1295,87600.0],["2006-01-19",9.2557,9.512,9.167,9.4548,98800.0],["2006-01-20",9.4548,9.4627,9.0191,9.2656,93600.0],["2006-01-23",9.2656,9.7978,9.1729,9.6243,78800.0],["2006-01-24",9.577,9.719,9.2656,9.4371,116400.0],["2006-01-25",9.3937,9.512,9.3483,9.4647,118400.0],["2006-01-26",9.4647,9.9555,9.4627,9.7978,117600.0],["2006-01-27",9.7978,10.2138,9.7269,10.0955,121200.0],["2006-01-30",10.0955,10.3597,10.0955,10.202,131200.0],["2006-01-31",10.1744,10.3301,10.1724,10.2276,63600.0],["2006-02-01",10.2276,10.2414,10.1724,10.1724,100800.0],["2006-02-02",10.1724,10.1842,10.1724,10.1783,75200.0],["2006-02-03",10.1783,10.1783,10.1724,10.1744,70800.0],["2006-02-06",10.1527,10.1527,9.4154,10.133,165200.0],["2006-02-07",10.1113,10.1113,9.7564,9.7584,62800.0],["2006-02-08",9.6795,9.7545,9.6697,9.7071,105600.0],["2006-02-09",9.7545,10.0048,9.7387,9.9279,89600.0],["2006-02-10",9.9772,10.0916,9.8964,10.0344,55200.0],["2006-02-13",10.0344,10.0521,9.9161,9.991,43200.0],["2006-02-14",10.0344,10.1763,10.0127,10.1389,70400.0],["2006-02-15",10.1389,10.9471,10.0935,10.7086,168000.0],["2006-02-16",10.823,11.4341,10.7264,11.1877,199600.0],["2006-02-17",11.2369,11.5228,10.685,11.0004,168400.0],["2006-02-21",10.9511,11.0378,9.6894,9.8471,226800.0],["2006-02-22",9.8964,10.8407,9.8964,10.3498,150800.0],["2006-02-23",10.3005,10.9117,10.2513,10.6041,67200.0],["2006-02-24",10.6536,11.0707,10.6061,11.0707,64000.0],["2006-02-27",11.2189,11.555,10.4875,10.9659,264400.0],["2006-02-28",10.873,10.9718,10.5033,10.5646,48000.0],["2006-03-01",10.6061,11.1616,10.5765,11.1201,101600.0],["2006-03-02",11.1695,11.3178,10.7247,10.8631,67200.0],["2006-03-03",10.8137,11.0707,10.7247,10.8829,68000.0],["2006-03-06",10.8532,10.8532,10.6753,10.7069,58800.0],["2006-03-07",10.6081,10.6081,10.1969,10.3194,72000.0],["2006-03-08",10.3649,10.7741,10.2127,10.7741,44400.0],["2006-03-09",10.7722,10.8512,10.5962,10.5962,50800.0],["2006-03-10",10.5567,10.6753,10.5191,10.6753,32000.0],["2006-03-13",10.6753,10.8532,10.6753,10.7662,28800.0],["2006-03-14",10.7662,11.0687,10.7662,11.0054,147200.0],["2006-03-15",11.0509,11.0707,10.9718,11.0054,44000.0],["2006-03-16",10.9718,11.555,10.9718,11.3237,55200.0],["2006-03-17",11.3158,11.3158,11.1715,11.1715,166800.0],["2006-03-20",11.2189,11.3237,11.1003,11.2624,62000.0],["2006-03-21",11.2486,11.4661,11.0707,11.0707,59600.0],["2006-03-22",11.1201,11.4661,11.0292,11.2012,82000.0],["2006-03-23",11.2012,11.2684,10.9738,11.1102,56400.0],["2006-03-24",11.1102,11.4226,11.1082,11.3672,51200.0],["2006-03-27",11.3178,11.4661,11.2189,11.4068,64800.0],["2006-03-28",11.4166,11.7132,11.4166,11.5333,95200.0],["2006-03-29",11.5827,11.8318,11.13,11.1695,215600.0],["2006-03-30",11.1695,11.4542,10.9916,10.9916,146400.0],["2006-03-31",11.041,11.3178,11.041,11.2644,71600.0],["2006-04-03",11.2684,11.3672,11.1695,11.2209,58000.0],["2006-04-04",11.2288,11.3277,11.2209,11.2783,99200.0],["2006-04-05",11.2684,11.3277,11.1636,11.304,119600.0],["2006-04-06",11.2288,11.2684,11.2288,11.2684,30000.0],["2006-04-07",11.2189,11.2684,10.784,10.9521,56800.0],["2006-04-10",10.9916,11.2684,10.9699,11.1853,42800.0],["2006-04-11",11.1458,11.1498,10.6753,10.7247,88800.0],["2006-04-12",10.6753,10.7208,10.4282,10.5448,105600.0],["2006-04-13",10.5468,10.5844,10.4875,10.5468,50400.0],["2006-04-17",10.5369,10.7643,10.5369,10.616,86800.0],["2006-04-18",10.6259,11.0133,10.5883,10.9402,105600.0],["2006-04-19",11.1893,11.4661,11.1596,11.2684,230800.0],["2006-04-20",11.2684,11.468,11.2684,11.4186,202400.0],["2006-04-21",11.4661,11.9721,11.4305,11.9326,138800.0],["2006-04-24",12.0196,12.326,11.9603,12.2766,164400.0],["2006-04-25",12.2272,12.2746,11.6637,12.0473,140000.0],["2006-04-26",12.0789,12.3557,11.8535,11.899,140800.0],["2006-04-27",11.8614,12.1086,11.6914,11.812,97600.0],["2006-04-28",12.2054,12.4347,12.0216,12.1936,150000.0],["2006-05-01",12.2568,13.0397,12.2568,12.8262,234400.0],["2006-05-02",13.0239,13.1267,12.7016,12.8499,117200.0],["2006-05-03",12.6522,12.7194,12.3181,12.3478,118000.0],["2006-05-04",12.3853,12.583,12.3557,12.415,132400.0],["2006-05-05",12.5039,12.6028,12.3438,12.4189,70000.0],["2006-05-08",12.4347,12.4545,12.3715,12.4051,51600.0],["2006-05-09",12.4545,12.4545,12.3576,12.4525,56400.0],["2006-05-10",12.4051,12.5198,12.2865,12.3596,65200.0],["2006-05-11",12.3577,12.3754,11.7112,11.7112,67200.0],["2006-05-12",11.6637,11.7527,10.873,11.5847,149200.0],["2006-05-15",11.6637,11.6637,10.8868,11.1893,87200.0],["2006-05-16",11.2288,11.4384,10.8928,11.041,125200.0],["2006-05-17",11.0904,11.0904,10.8038,10.8236,66000.0],["2006-05-18",10.8532,10.9026,10.7939,10.7959,100000.0],["2006-05-19",10.7959,11.0213,10.6298,10.8137,76400.0],["2006-05-22",10.8137,10.873,10.525,10.8236,70000.0],["2006-05-23",11.0707,11.1814,10.4974,10.5231,77200.0],["2006-05-24",10.5666,10.5666,10.0822,10.3847,114400.0],["2006-05-25",10.4183,10.5587,10.3788,10.5073,67600.0],["2006-05-26",10.5567,11.2189,10.4776,11.1122,116800.0],["2006-05-30",11.4967,11.7445,10.7534,10.7534,153200.0],["2006-05-31",10.8525,11.2926,10.7554,10.9417,105600.0],["2006-06-01",10.9021,11.4095,10.9021,11.4095,100800.0],["2006-06-02",11.5958,11.8397,11.5483,11.6117,73600.0],["2006-06-05",11.6454,11.6454,10.6801,10.6801,75600.0],["2006-06-06",10.6801,10.6801,10.357,10.6008,129600.0],["2006-06-07",10.7831,11.2886,10.6404,10.9457,108000.0],["2006-06-08",11.0448,11.0448,9.9169,10.4541,134400.0],["2006-06-09",10.6048,10.6048,10.0101,10.022,142000.0],["2006-06-12",10.022,10.022,9.2172,9.2767,214800.0],["2006-06-13",9.2767,9.3857,8.6226,8.6919,323600.0],["2006-06-14",8.8921,9.245,8.5631,8.8545,160800.0],["2006-06-15",8.9001,9.7128,8.8624,9.6097,144400.0],["2006-06-16",9.6335,9.8,9.1181,9.4709,347400.0],["2006-06-19",9.4154,9.6137,9.0111,9.019,124600.0],["2006-06-20",9.6137,9.911,9.2489,9.8119,150400.0],["2006-06-21",9.911,10.1766,9.8317,10.0339,104200.0],["2006-06-22",10.1092,10.1092,9.7722,9.9268,115400.0],["2006-06-23",9.911,9.911,9.2648,9.7128,92200.0],["2006-06-26",9.911,9.911,9.5225,9.8317,66600.0],["2006-06-27",9.9308,10.0458,9.5304,9.5383,63400.0],["2006-06-28",9.5383,10.1885,9.356,10.1687,198200.0],["2006-06-29",10.3074,10.7831,10.1687,10.5968,248400.0],["2006-06-30",10.6048,10.7237,10.3233,10.7039,375400.0],["2006-07-03",10.6048,10.7039,10.5572,10.6603,58400.0],["2006-07-05",10.5849,10.5849,10.2281,10.4065,138600.0],["2006-07-06",10.4065,10.6127,10.3431,10.6048,69000.0],["2006-07-07",10.6047,10.8149,10.3074,10.4065,67400.0],["2006-07-10",10.5056,10.6048,10.5056,10.5572,57000.0],["2006-07-11",10.5096,10.7276,10.1885,10.7276,70400.0],["2006-07-12",10.7276,10.8228,10.1488,10.1488,63200.0],["2006-07-13",10.1488,10.1488,9.5185,9.57,87600.0],["2006-07-14",9.6493,9.6652,9.1181,9.3163,64600.0],["2006-07-17",9.0309,9.2886,9.019,9.1696,143800.0],["2006-07-18",9.2172,9.8713,9.0467,9.7683,70200.0],["2006-07-19",9.7683,10.2995,9.7683,10.133,153200.0],["2006-07-20",10.8823,10.8823,9.1181,9.2212,175600.0],["2006-07-21",9.2212,9.3718,8.5234,8.7494,305600.0],["2006-07-24",8.9199,9.019,8.5234,8.7058,256800.0],["2006-07-25",8.7375,8.801,8.4679,8.682,362400.0],["2006-07-26",8.3649,8.5234,8.3649,8.464,100200.0],["2006-07-27",8.4759,8.5274,8.1667,8.2063,133400.0],["2006-07-28",8.464,8.464,8.1468,8.345,87400.0],["2006-07-31",8.2658,8.6305,8.1706,8.6265,161200.0],["2006-08-01",8.6027,8.6027,8.2459,8.4521,108800.0],["2006-08-02",8.5234,9.0269,8.5234,8.8565,112000.0],["2006-08-03",8.9595,9.0943,8.5234,8.8208,105800.0],["2006-08-04",8.9595,8.9714,8.3649,8.5433,73400.0],["2006-08-07",8.464,8.7137,8.464,8.7018,81600.0],["2006-08-08",8.9199,8.9199,8.5631,8.6265,65400.0],["2006-08-09",8.7811,8.8128,8.5988,8.6027,64800.0],["2006-08-10",8.6027,8.8208,8.5234,8.8128,62000.0],["2006-08-11",8.8168,8.8525,8.6107,8.686,60200.0],["2006-08-14",8.7851,9.1022,8.7217,8.8644,129200.0],["2006-08-15",9.019,9.3996,8.9397,9.3758,101400.0],["2006-08-16",9.3758,9.907,9.2688,9.7802,170600.0],["2006-08-17",9.7841,10.3788,9.7643,10.022,91800.0],["2006-08-18",10.803,10.803,9.7841,10.0497,74000.0],["2006-08-21",10.0497,10.24,9.8119,10.1528,77600.0],["2006-08-22",10.1528,10.4382,9.9506,10.1211,104200.0],["2006-08-23",10.1211,10.4264,9.8555,9.9546,95600.0],["2006-08-24",10.0299,10.0299,9.6533,9.9665,113800.0],["2006-08-25",9.911,10.2004,9.8396,9.8991,56800.0],["2006-08-28",9.9903,9.9903,9.7762,9.8079,40600.0],["2006-08-29",9.6731,10.0616,9.6137,10.0299,78000.0],["2006-08-30",10.1015,10.3759,9.9623,10.3202,105800.0],["2006-08-31",10.539,10.7378,10.3799,10.4077,150200.0],["2006-09-01",10.3202,10.3401,10.1612,10.1731,72400.0],["2006-09-05",9.9424,10.3401,9.843,10.1612,56400.0],["2006-09-06",10.1015,10.1015,9.5447,9.7316,75600.0],["2006-09-07",9.6441,9.6441,9.0277,9.143,154000.0],["2006-09-08",9.1868,9.4453,9.1828,9.3459,86400.0],["2006-09-11",9.3459,9.3459,9.143,9.147,48400.0],["2006-09-12",9.147,9.501,9.143,9.2027,67800.0],["2006-09-13",9.147,9.4373,9.147,9.326,154800.0],["2006-09-14",9.3061,9.4055,9.1749,9.3419,46800.0],["2006-09-15",9.3896,9.3936,9.1828,9.2186,153600.0],["2006-09-18",9.2226,9.4214,9.2226,9.3459,195200.0],["2006-09-19",9.322,9.4055,9.1749,9.3697,70800.0],["2006-09-20",9.4254,9.6601,9.3658,9.6163,66200.0],["2006-09-21",9.6839,9.9027,9.3459,9.4692,91200.0],["2006-09-22",9.3459,9.3658,9.2266,9.2982,80600.0],["2006-09-25",9.2067,9.5686,9.147,9.4453,38200.0],["2006-09-26",9.147,9.4731,9.147,9.3339,58000.0],["2006-09-27",9.147,9.8032,9.147,9.5964,220800.0],["2006-09-28",9.5845,10.2248,9.4533,10.2248,168200.0],["2006-09-29",10.2248,10.3401,9.9623,10.018,70600.0],["2006-10-02",9.7436,9.7436,9.2107,9.2146,126400.0],["2006-10-03",9.1669,9.3459,9.147,9.2226,137600.0],["2006-10-04",9.2226,9.2862,9.147,9.1828,90800.0],["2006-10-05",9.1669,9.1788,9.0039,9.1033,183000.0],["2006-10-06",9.0397,9.0675,8.6937,8.9641,119600.0],["2006-10-09",8.7891,8.9084,8.7493,8.7652,63600.0],["2006-10-10",8.7493,8.8686,8.3516,8.7215,180000.0],["2006-10-11",8.7215,8.809,8.5505,8.7096,158400.0],["2006-10-12",8.7135,8.9362,8.5107,8.7454,130200.0],["2006-10-13",8.5704,8.7891,8.5704,8.7493,136200.0],["2006-10-16",8.7971,9.0874,8.7175,9.0396,104800.0],["2006-10-17",9.0198,9.0198,8.4312,8.9283,238000.0],["2006-10-18",9.2862,9.2862,8.7493,8.8328,93200.0],["2006-10-19",8.7891,9.3459,8.7453,9.326,106600.0],["2006-10-20",9.2266,9.2464,8.9203,9.1152,68800.0],["2006-10-23",9.0277,9.1073,8.8289,8.9641,72800.0],["2006-10-24",9.0595,9.0595,8.8249,8.9561,72400.0],["2006-10-25",8.9879,9.147,8.9283,9.1391,45800.0],["2006-10-26",9.2067,9.9424,9.1033,9.9424,161000.0],["2006-10-27",9.9424,9.9424,9.5567,9.5885,81200.0],["2006-10-30",9.5487,9.8231,9.5248,9.7873,55000.0],["2006-10-31",9.7595,10.0975,9.7038,10.0339,105600.0],["2006-11-01",10.0339,10.0339,9.1232,9.2862,96200.0],["2006-11-02",9.4055,9.4055,9.1112,9.1908,53400.0],["2006-11-03",9.2862,9.9305,9.2862,9.7038,74200.0],["2006-11-06",9.8032,10.1373,9.7277,10.1174,152400.0],["2006-11-07",9.9424,10.3401,9.9265,10.0617,63400.0],["2006-11-08",9.9623,10.2407,9.9623,10.2129,55800.0],["2006-11-09",10.2805,10.3202,10.0061,10.1492,85000.0],["2006-11-10",10.1771,10.3401,10.1015,10.3202,57400.0],["2006-11-13",10.3004,10.4395,10.1612,10.4197,68400.0],["2006-11-14",10.5191,10.7378,10.3521,10.7378,104400.0],["2006-11-15",10.7299,11.219,10.7219,11.052,184000.0],["2006-11-16",10.9367,11.0759,10.698,10.698,63200.0],["2006-11-17",10.698,10.702,10.6026,10.6225,23800.0],["2006-11-20",10.5986,10.6583,10.4038,10.4197,47600.0],["2006-11-21",10.3401,10.368,10.1731,10.3004,139400.0],["2006-11-22",10.36,10.36,10.2407,10.3202,78400.0],["2006-11-24",10.181,10.4157,10.181,10.3759,10600.0],["2006-11-27",10.2844,10.5907,10.1452,10.1651,139000.0],["2006-11-28",10.1413,10.2327,9.9106,10.2049,137200.0],["2006-11-29",10.2528,10.532,10.2328,10.524,49000.0],["2006-11-30",10.532,10.7554,10.3445,10.3605,166400.0],["2006-12-01",10.3086,10.4363,9.8538,10.3725,193800.0],["2006-12-04",10.3725,10.7714,10.3725,10.7594,110800.0],["2006-12-05",10.7714,11.0706,10.7435,11.0347,87000.0],["2006-12-06",11.0307,11.0586,10.7315,10.7714,83800.0],["2006-12-07",10.8512,11.1663,10.7036,10.7634,90800.0],["2006-12-08",10.7554,10.8392,10.6517,10.7634,47800.0],["2006-12-11",10.7754,11.0387,10.7754,11.0347,50000.0],["2006-12-12",11.0586,11.1225,10.8512,11.0267,51000.0],["2006-12-13",11.1105,11.1344,10.9709,11.0507,45200.0],["2006-12-14",11.0905,11.1265,10.4961,10.7594,95800.0],["2006-12-15",10.8113,10.9828,10.6517,10.7714,111800.0],["2006-12-18",10.8193,10.9509,10.3725,10.4123,97000.0],["2006-12-19",10.3525,10.5679,9.9895,10.548,66400.0],["2006-12-20",10.548,10.7794,10.544,10.7634,32800.0],["2006-12-21",10.7634,11.3618,10.7594,11.294,142200.0],["2006-12-22",11.3698,11.3698,10.8632,11.2062,24600.0],["2006-12-26",11.1703,11.4695,11.1304,11.4496,24800.0],["2006-12-27",11.4695,11.7009,11.3259,11.685,71200.0],["2006-12-28",11.4695,11.7687,11.4695,11.6291,109400.0],["2006-12-29",11.6291,11.6291,10.9828,11.0507,73800.0],["2007-01-03",10.931,11.0307,10.3804,10.8432,101200.0],["2007-01-04",10.7116,10.7275,10.548,10.7116,126200.0],["2007-01-05",10.6198,10.7714,10.3924,10.5121,139800.0],["2007-01-08",10.532,10.532,9.9975,10.3645,129400.0],["2007-01-09",10.3326,11.4695,10.2967,11.3299,293200.0],["2007-01-10",11.4097,11.4097,11.0347,11.298,113600.0],["2007-01-11",11.3379,11.4695,11.0786,11.2501,83000.0],["2007-01-12",11.2701,11.4296,11.1703,11.4097,51800.0],["2007-01-16",11.4336,11.5174,11.3538,11.4336,77200.0],["2007-01-17",11.3698,11.4336,11.0706,11.1185,53200.0],["2007-01-18",11.0746,11.2342,10.911,10.9469,113200.0],["2007-01-19",10.915,10.9908,10.6597,10.9709,61000.0],["2007-01-22",10.8711,11.3698,10.6318,11.0826,112400.0],["2007-01-23",11.0467,11.4416,11.0467,11.4017,168600.0],["2007-01-24",11.4296,11.7089,11.306,11.689,79200.0],["2007-01-25",11.5892,11.689,10.9629,10.9828,90200.0],["2007-01-26",11.0307,11.5414,10.7913,11.5134,95800.0],["2007-01-29",11.4695,11.689,11.2541,11.3299,80400.0],["2007-01-30",11.3299,11.4097,11.1025,11.4097,99400.0],["2007-01-31",11.3499,11.7289,11.2342,11.5493,134200.0],["2007-02-01",11.5294,11.8286,11.3937,11.7488,106600.0],["2007-02-02",11.9084,12.3472,11.5892,12.2674,175600.0],["2007-02-05",12.2076,12.2076,11.9243,12.044,101200.0],["2007-02-06",11.9682,12.0879,11.2501,11.2501,105400.0],["2007-02-07",11.29,12.1757,11.29,11.9044,330800.0],["2007-02-08",11.8286,12.0081,11.8286,11.9283,485800.0],["2007-02-09",11.8685,12.0879,11.8086,12.0281,97600.0],["2007-02-12",12.0679,12.0679,11.8206,11.9084,39600.0],["2007-02-13",11.9283,12.0081,11.8086,11.8086,134200.0],["2007-02-14",11.8086,11.9882,11.7727,11.8804,88800.0],["2007-02-15",11.8805,11.9363,11.8086,11.8525,54000.0],["2007-02-16",11.8525,12.1039,11.8485,12.0839,108000.0],["2007-02-20",12.0879,12.4789,12.0879,12.419,137800.0],["2007-02-21",12.3672,12.5666,12.2315,12.5666,77400.0],["2007-02-22",12.5587,12.5666,12.3273,12.3672,127200.0],["2007-02-23",12.3751,12.7302,12.3672,12.6305,195000.0],["2007-02-26",12.5745,12.6705,12.3425,12.3785,488600.0],["2007-02-27",12.3785,12.3985,11.4466,11.7426,304600.0],["2007-02-28",11.7186,11.9985,11.4426,11.8026,92800.0],["2007-03-01",11.7986,11.8666,10.9987,11.5266,198000.0],["2007-03-02",11.4866,11.4866,10.9427,10.9587,144400.0],["2007-03-05",10.5987,11.0107,10.3987,10.4027,128800.0],["2007-03-06",10.4787,11.1986,10.3987,11.1066,85800.0],["2007-03-07",11.1186,11.1986,10.8787,11.0387,94400.0],["2007-03-08",11.1186,11.3186,11.0427,11.2346,103400.0],["2007-03-09",11.2986,11.2986,10.7987,11.1786,50200.0],["2007-03-12",11.2586,11.3026,11.0267,11.1746,70800.0],["2007-03-13",11.1186,11.1706,10.4387,10.4587,80400.0],["2007-03-14",10.4787,10.9587,10.4787,10.8147,94400.0],["2007-03-15",10.7787,10.8987,10.5467,10.8467,71400.0],["2007-03-16",10.8747,10.9387,10.3987,10.4387,201800.0],["2007-03-19",10.4787,10.6987,10.3987,10.4067,79400.0],["2007-03-20",10.4227,10.6587,10.3987,10.4707,66200.0],["2007-03-21",10.4707,11.2186,10.4187,11.0147,73800.0],["2007-03-22",11.0067,11.3066,10.8787,11.2906,73400.0],["2007-03-23",11.2946,11.3146,11.0187,11.0267,89200.0],["2007-03-26",10.9587,11.0587,10.7947,10.9867,156000.0],["2007-03-27",10.9387,11.0746,10.9187,11.0586,158600.0],["2007-03-28",10.9987,11.3386,10.4387,10.7427,226000.0],["2007-03-29",10.7947,10.9147,10.3987,10.4987,351800.0],["2007-03-30",10.5387,10.6587,10.1708,10.6187,176600.0],["2007-04-02",10.6187,10.7547,10.4147,10.7547,72800.0],["2007-04-03",10.7987,11.1946,10.7787,10.9467,181400.0],["2007-04-04",10.9187,11.0347,10.7227,10.7587,88400.0],["2007-04-05",10.7667,10.9947,10.6907,10.8787,79200.0],["2007-04-09",10.8587,10.8787,10.5867,10.5987,102000.0],["2007-04-10",10.5747,10.7947,10.4627,10.5187,160800.0],["2007-04-11",10.5587,10.7907,10.0068,10.3787,112400.0],["2007-04-12",10.3987,10.6787,10.3187,10.6667,175600.0],["2007-04-13",10.6667,11.0547,10.5707,10.9987,340800.0],["2007-04-16",10.8987,11.2866,10.8427,11.1586,132400.0],["2007-04-17",11.1986,11.3586,11.0587,11.1386,128800.0],["2007-04-18",10.7587,10.7627,9.6388,9.9788,885600.0],["2007-04-19",9.8188,10.0908,9.6788,10.0708,457000.0],["2007-04-20",10.4307,10.4307,10.0228,10.0428,1010000.0],["2007-04-23",10.0268,10.1588,9.7988,9.8588,125200.0],["2007-04-24",9.8588,9.8708,9.6388,9.6428,240000.0],["2007-04-25",9.6308,9.7908,9.3989,9.5468,253000.0],["2007-04-26",9.5548,9.5948,9.3789,9.4708,158800.0],["2007-04-27",9.4029,9.5988,9.2989,9.5388,237400.0],["2007-04-30",9.5588,9.6588,9.5348,9.5988,156000.0],["2007-05-01",9.6188,9.7988,9.4988,9.7028,148200.0],["2007-05-02",9.7268,10.1348,9.7268,10.0428,382200.0],["2007-05-03",10.0148,10.0428,9.9188,9.9388,128800.0],["2007-05-04",9.9388,10.0028,9.8308,9.9748,131200.0],["2007-05-07",9.9708,10.0108,9.8788,9.9188,206000.0],["2007-05-08",9.8988,9.9388,9.6868,9.8908,88400.0],["2007-05-09",9.9988,10.0748,9.8788,10.0308,91600.0],["2007-05-10",9.9988,10.0148,9.4788,9.7788,142200.0],["2007-05-11",9.8068,10.0748,9.7988,9.9188,71200.0],["2007-05-14",9.8588,9.8628,9.5828,9.5948,61000.0],["2007-05-15",9.5548,9.7388,9.2989,9.4108,131000.0],["2007-05-16",9.4508,9.5148,9.1989,9.4948,120400.0],["2007-05-17",9.4988,9.6828,9.4468,9.5668,88200.0],["2007-05-18",9.5668,9.7708,9.5108,9.6668,94400.0],["2007-05-21",9.6668,10.2188,9.6668,10.1908,59600.0],["2007-05-22",9.9988,10.3587,9.9788,10.2427,159600.0],["2007-05-23",10.2428,10.7747,10.2428,10.5267,179400.0],["2007-05-24",10.5387,10.7187,10.3267,10.3747,171000.0],["2007-05-25",10.3987,10.7987,10.3987,10.5787,67800.0],["2007-05-29",10.6387,10.8547,10.6187,10.6627,55000.0],["2007-05-30",10.6547,10.7108,10.0168,10.077,102800.0],["2007-05-31",10.1773,10.775,10.1773,10.3057,175200.0],["2007-06-01",10.3097,11.3005,10.3097,10.8512,211200.0],["2007-06-04",10.8352,10.8352,10.41,10.6306,106400.0],["2007-06-05",10.6306,11.0117,10.5744,10.8232,150400.0],["2007-06-06",10.751,11.0117,10.5825,10.8593,108000.0],["2007-06-07",10.8512,11.0318,10.8432,10.8793,293600.0],["2007-06-08",10.8312,11.0919,10.7911,11.0799,82200.0],["2007-06-11",11.0799,11.3246,11.0318,11.2123,188000.0],["2007-06-12",11.2123,11.3527,10.783,10.9716,146000.0],["2007-06-13",11.12,11.1481,11.0117,11.0358,61200.0],["2007-06-14",11.0197,11.3326,11.0197,11.1762,55000.0],["2007-06-15",11.4329,11.5131,11.2043,11.2083,205200.0],["2007-06-18",11.2163,11.3928,11.0719,11.0919,120400.0],["2007-06-19",11.0679,11.6335,11.0679,11.2123,189600.0],["2007-06-20",11.2725,11.8341,11.1722,11.4129,171600.0],["2007-06-21",11.3005,11.3567,10.6507,10.8151,185000.0],["2007-06-22",10.8312,10.8312,10.426,10.5785,168200.0],["2007-06-25",10.8272,11.0518,10.2816,10.2816,169600.0],["2007-06-26",10.3217,11.1882,10.3217,11.1521,171200.0],["2007-06-27",11.3487,11.6736,11.0358,11.2323,338400.0],["2007-06-28",11.3767,11.3767,10.3097,11.0679,477800.0],["2007-06-29",10.8713,11.449,10.7911,11.3366,192400.0],["2007-07-02",11.3326,11.4931,11.2925,11.4209,159800.0],["2007-07-03",11.4249,11.5332,11.2725,11.4329,82600.0],["2007-07-05",11.4329,11.5172,11.1802,11.3727,118400.0],["2007-07-06",11.3527,11.4329,11.2524,11.2725,70000.0],["2007-07-09",11.2725,11.4891,11.2725,11.4129,86600.0],["2007-07-10",11.2524,11.5131,11.1802,11.457,150600.0],["2007-07-11",11.4931,11.7177,11.453,11.453,91200.0],["2007-07-12",11.5332,12.496,11.5332,12.4438,224200.0],["2007-07-13",12.2753,12.4157,11.8862,12.1349,142200.0],["2007-07-16",12.147,12.3114,11.9344,12.0306,122200.0],["2007-07-17",12.0748,12.6163,12.0748,12.3395,121600.0],["2007-07-18",12.2352,12.5361,11.9624,12.4679,140400.0],["2007-07-19",13.539,14.7384,13.539,14.253,698200.0],["2007-07-20",13.9201,14.6221,13.8398,14.0003,587600.0],["2007-07-23",14.1528,14.3894,14.0164,14.0645,224600.0],["2007-07-24",14.0404,14.1407,13.8679,14.0324,296600.0],["2007-07-25",14.7144,14.7144,13.1218,13.206,672800.0],["2007-07-26",13.0977,13.4989,12.4639,12.861,443800.0],["2007-07-27",12.9774,14.0605,12.8811,13.3785,377600.0],["2007-07-30",13.5189,13.9201,13.2381,13.5671,456200.0],["2007-07-31",13.7596,14.0043,13.2622,13.4989,285600.0],["2007-08-01",13.4587,13.4868,12.9734,13.19,227400.0],["2007-08-02",13.19,13.3143,12.849,13.1458,185400.0],["2007-08-03",12.7768,13.0175,12.2553,12.3756,241000.0],["2007-08-06",12.4117,12.7968,12.3155,12.5361,265000.0],["2007-08-07",12.6885,12.8209,11.9344,12.496,308800.0],["2007-08-08",12.6765,12.837,12.1951,12.837,411000.0],["2007-08-09",12.6364,12.7367,11.9344,12.0828,332800.0],["2007-08-10",12.1189,12.5762,12.0346,12.1951,281200.0],["2007-08-13",12.3756,13.539,12.3435,13.5189,428600.0],["2007-08-14",13.4387,13.539,12.9974,12.9974,119200.0],["2007-08-15",12.9573,13.4307,11.3126,11.3848,151800.0],["2007-08-16",11.4329,14.6422,11.3848,14.6422,463000.0],["2007-08-17",13.1378,14.5018,12.9573,12.9934,232400.0],["2007-08-20",13.2381,13.2582,12.7006,13.1178,96400.0],["2007-08-21",13.2381,13.3023,12.4639,12.837,116800.0],["2007-08-22",12.9372,13.2622,12.9372,13.1258,155800.0],["2007-08-23",13.2381,13.2381,12.7768,12.849,75200.0],["2007-08-24",12.8971,12.8971,12.6324,12.845,112400.0],["2007-08-27",12.8289,12.8289,12.2593,12.7567,102400.0],["2007-08-28",12.7246,12.7968,12.0748,12.2152,176000.0],["2007-08-29",12.3117,12.8549,12.0743,12.8549,135200.0],["2007-08-30",12.7543,13.1567,12.4928,12.533,78200.0],["2007-08-31",12.7342,12.7945,12.525,12.6296,51800.0],["2007-09-04",12.6014,12.9555,12.4727,12.8871,110200.0],["2007-09-05",12.8308,12.875,12.2514,12.4083,111800.0],["2007-09-06",12.4928,13.044,12.4324,13.044,99200.0],["2007-09-07",12.8348,12.9756,12.4646,12.4928,213600.0],["2007-09-10",12.521,12.875,12.2675,12.6336,147200.0],["2007-09-11",12.5934,13.1567,12.4727,13.0963,81400.0],["2007-09-12",13.0963,13.4826,12.2956,12.537,199600.0],["2007-09-13",12.5733,12.875,12.4928,12.6054,114200.0],["2007-09-14",12.5129,12.7422,12.3922,12.5733,62600.0],["2007-09-17",12.5612,12.8106,12.4928,12.6014,84400.0],["2007-09-18",12.6537,13.6596,12.6054,13.6556,262000.0],["2007-09-19",13.6596,14.082,13.3618,14.082,150200.0],["2007-09-20",13.9815,14.082,13.8809,14.0136,82600.0],["2007-09-21",14.1343,14.1343,13.5992,13.7883,211200.0],["2007-09-24",13.8809,14.2631,13.5228,13.8205,125400.0],["2007-09-25",13.7602,13.7924,13.3015,13.4061,91800.0],["2007-09-26",13.4986,14.2148,13.4182,13.8889,213200.0],["2007-09-27",13.8929,13.8929,12.7503,12.9072,412800.0],["2007-09-28",12.9072,13.213,12.867,12.8951,120800.0],["2007-10-01",12.8992,13.5711,12.8388,13.3779,152400.0],["2007-10-02",13.3779,14.1344,13.2814,14.0136,170600.0],["2007-10-03",13.9613,13.9613,13.1768,13.4826,150400.0],["2007-10-04",13.5107,13.7159,12.8951,13.2693,90000.0],["2007-10-05",13.4584,14.2711,13.4584,14.0539,190000.0],["2007-10-08",14.1625,14.7258,14.082,14.7258,184800.0],["2007-10-09",14.7258,14.7258,14.3838,14.4562,178800.0],["2007-10-10",14.4562,14.766,13.9815,14.7177,194600.0],["2007-10-11",14.7861,14.7861,13.6918,14.1223,136800.0],["2007-10-12",14.0619,14.6735,13.8688,14.5447,162600.0],["2007-10-15",14.6051,14.6775,14.1223,14.4844,269000.0],["2007-10-16",14.6775,14.8747,14.1263,14.3436,273600.0],["2007-10-17",14.5729,14.8747,14.1826,14.7258,212400.0],["2007-10-18",14.7057,15.0799,14.6775,14.9109,147800.0],["2007-10-19",14.9109,14.9109,13.9453,14.0096,215000.0],["2007-10-22",14.2229,15.2287,14.1022,15.0477,247000.0],["2007-10-23",15.0477,15.0839,14.3838,14.8465,169200.0],["2007-10-24",14.6856,15.2649,14.6856,15.1281,142000.0],["2007-10-25",15.2287,15.2649,14.9069,14.9672,161200.0],["2007-10-26",14.9873,15.269,14.7459,15.0879,162800.0],["2007-10-29",15.2086,15.2649,14.7861,14.9471,92600.0],["2007-10-30",14.9109,15.2006,14.6453,14.9672,134800.0],["2007-10-31",14.9873,15.4822,14.7459,15.4701,179800.0],["2007-11-01",15.1885,15.2126,14.0217,14.082,215400.0],["2007-11-02",14.2631,14.9471,13.7521,14.8264,166400.0],["2007-11-05",14.3758,14.7781,14.0499,14.4844,138400.0],["2007-11-06",14.4844,14.9591,14.2108,14.9591,151800.0],["2007-11-07",15.0799,15.0799,14.6815,14.766,191400.0],["2007-11-08",14.8666,15.0799,14.42,14.9069,139200.0],["2007-11-09",14.7258,15.0597,14.2269,14.424,180200.0],["2007-11-12",14.4361,14.7499,14.1625,14.3798,189400.0],["2007-11-13",14.6172,15.3253,14.4039,15.2649,196400.0],["2007-11-14",15.2891,15.4782,15.0758,15.4098,125200.0],["2007-11-15",15.3655,15.4098,14.1183,14.2028,191400.0],["2007-11-16",14.2229,15.4299,14.082,15.4299,207600.0],["2007-11-19",15.2891,15.3092,14.585,14.9069,177000.0],["2007-11-20",14.8465,15.0879,14.5769,14.7057,89400.0],["2007-11-21",14.6494,14.9833,14.3838,14.6735,155000.0],["2007-11-23",14.7057,15.3132,14.7057,15.277,67400.0],["2007-11-26",15.3293,15.8725,14.3355,14.4039,256600.0],["2007-11-27",14.5246,15.3535,14.4442,14.9471,218200.0],["2007-11-28",15.0237,15.7578,15.0237,15.6852,246200.0],["2007-11-29",15.7094,16.5362,15.548,16.3748,233600.0],["2007-11-30",16.3385,16.52,15.7174,15.7295,623400.0],["2007-12-03",15.3101,15.6247,15.3101,15.3746,202200.0],["2007-12-04",15.3262,16.1208,14.935,15.1044,109200.0],["2007-12-05",15.3625,15.7134,15.2496,15.4875,74200.0],["2007-12-06",15.4875,16.6047,15.3423,16.5604,242000.0],["2007-12-07",16.5765,17.0565,16.0683,16.5846,163200.0],["2007-12-10",16.6572,17.1129,16.0482,16.9476,216400.0],["2007-12-11",17.0403,17.3468,16.395,16.4232,139200.0],["2007-12-12",16.3345,16.9637,16.2982,16.5725,125600.0],["2007-12-13",16.1772,16.4273,15.8586,16.0724,195400.0],["2007-12-14",15.911,16.6975,15.911,16.2337,142200.0],["2007-12-17",16.0723,16.2498,15.4754,15.5117,148800.0],["2007-12-18",15.9312,16.028,15.3222,15.7295,214200.0],["2007-12-19",15.6892,16.5362,15.6287,16.1893,126200.0],["2007-12-20",16.153,16.2538,15.8868,16.2538,150000.0],["2007-12-21",16.7378,17.1654,16.3345,17.0,345600.0],["2007-12-24",17.0807,17.5848,17.004,17.3832,62200.0],["2007-12-26",17.242,18.7262,17.1452,18.5729,211200.0],["2007-12-27",18.5528,18.5568,16.9476,16.9597,226400.0],["2007-12-28",17.3952,18.1495,17.1896,17.8671,372000.0],["2007-12-31",17.9478,18.1535,17.2016,18.1293,244000.0],["2008-01-02",18.1374,18.4318,17.1573,17.9881,357600.0],["2008-01-03",18.2906,18.2987,17.6856,17.6856,245000.0],["2008-01-04",17.6816,17.8026,16.879,16.9395,337800.0],["2008-01-07",16.7177,17.7865,16.7177,17.4638,229600.0],["2008-01-08",17.3025,17.3025,16.1127,16.1893,353800.0],["2008-01-09",16.1369,16.2901,15.2536,16.2538,443200.0],["2008-01-10",16.5362,16.9153,15.8505,16.4958,162200.0],["2008-01-11",16.1691,16.5321,15.8384,15.9715,180200.0],["2008-01-14",15.7699,16.2942,15.2092,15.669,255200.0],["2008-01-15",15.419,16.024,14.9914,15.8586,259400.0],["2008-01-16",15.8424,16.1006,15.4875,15.7094,212600.0],["2008-01-17",15.669,15.8909,14.6325,14.6486,183600.0],["2008-01-18",14.7333,14.9673,13.9589,14.7212,252800.0],["2008-01-22",14.1041,15.2254,14.1041,15.1649,216600.0],["2008-01-23",15.0842,16.0764,14.5801,16.0562,311400.0],["2008-01-24",16.1732,16.516,15.6731,15.7578,243000.0],["2008-01-25",15.7578,16.2135,15.4069,15.5843,152600.0],["2008-01-28",15.6892,16.0119,15.3746,15.669,141800.0],["2008-01-29",15.7981,16.3345,15.4432,15.5682,102200.0],["2008-01-30",15.6206,15.6529,14.9511,15.0318,139400.0],["2008-01-31",14.9229,15.665,14.6648,15.3464,245000.0],["2008-02-01",15.3262,15.8546,14.9027,15.661,158200.0],["2008-02-04",15.3302,15.79,15.2213,15.2939,217400.0],["2008-02-05",15.8465,16.3345,15.2778,15.3988,246000.0],["2008-02-06",15.4512,16.0643,15.2254,15.4996,164600.0],["2008-02-07",15.4432,15.548,15.0721,15.5279,202400.0],["2008-02-08",15.548,15.7215,15.3181,15.4714,169200.0],["2008-02-11",15.4875,15.5279,15.2294,15.2859,158200.0],["2008-02-12",15.1649,15.9917,15.1649,15.427,213600.0],["2008-02-13",15.548,15.7295,15.3988,15.7013,182000.0],["2008-02-14",15.7053,15.7295,15.302,15.3464,88600.0],["2008-02-15",15.3464,15.6408,15.306,15.3948,231400.0],["2008-02-19",15.2899,15.661,15.2899,15.4754,216400.0],["2008-02-20",15.3988,16.032,15.3988,15.9917,250200.0],["2008-02-21",16.0724,16.4958,16.0724,16.3345,217200.0],["2008-02-22",16.2054,16.3264,15.6287,16.2135,159600.0],["2008-02-25",16.0522,16.512,15.9231,16.1409,177800.0],["2008-02-26",16.0643,16.8709,16.0119,16.3748,151600.0],["2008-02-27",16.2697,16.6942,16.1687,16.1687,90800.0],["2008-02-28",16.0878,16.1283,15.7443,15.9908,180600.0],["2008-02-29",15.8049,15.8049,15.235,15.429,135800.0],["2008-03-03",15.3603,15.7241,15.1379,15.4815,137800.0],["2008-03-04",15.3522,15.7604,15.34,15.6432,190000.0],["2008-03-05",15.6432,16.003,15.5745,15.8211,88200.0],["2008-03-06",15.7645,16.1485,15.4007,15.4007,94200.0],["2008-03-07",15.2592,15.7645,15.2592,15.4411,88800.0],["2008-03-10",15.623,15.623,14.8469,14.8954,109600.0],["2008-03-11",15.3603,15.6149,15.2147,15.6149,134600.0],["2008-03-12",15.6634,16.2859,15.6634,15.716,126600.0],["2008-03-13",15.5219,16.2657,15.332,16.1889,62400.0],["2008-03-14",16.3102,16.6376,15.7321,16.29,123600.0],["2008-03-17",15.7968,16.674,15.7968,16.2091,165200.0],["2008-03-18",16.1485,16.9286,16.1485,16.8761,138400.0],["2008-03-19",16.9771,17.0984,16.3668,16.5729,123800.0],["2008-03-20",16.1646,17.2762,16.1646,16.9973,457600.0],["2008-03-24",17.1024,18.1291,17.1024,17.8462,164400.0],["2008-03-25",18.0806,18.5334,17.6522,18.3515,197600.0],["2008-03-26",18.02,18.21,17.6118,17.826,193000.0],["2008-03-27",17.6279,19.1599,17.6279,18.8002,362200.0],["2008-03-28",18.8567,18.8689,17.0782,17.0782,651000.0],["2008-03-31",17.2399,17.9836,17.1914,17.4622,217600.0],["2008-04-01",18.1494,18.6748,17.7896,18.6748,208600.0],["2008-04-02",18.5415,19.0589,17.9675,18.8891,136800.0],["2008-04-03",18.7557,19.0993,18.1251,18.5131,163000.0],["2008-04-04",18.5132,18.8163,17.9068,18.4323,226600.0],["2008-04-07",18.594,18.6546,18.117,18.2302,83600.0],["2008-04-08",18.117,18.6506,18.117,18.2383,108400.0],["2008-04-09",18.3717,18.7314,17.7451,17.8624,198000.0],["2008-04-10",18.0685,18.4889,17.7653,18.2625,89600.0],["2008-04-11",18.1089,18.1696,17.2156,17.3611,168600.0],["2008-04-14",17.1954,17.83,16.7184,16.9852,189400.0],["2008-04-15",17.2116,17.4258,16.775,16.8478,181200.0],["2008-04-16",20.0815,20.9668,19.0427,20.2109,1750600.0],["2008-04-17",19.3297,20.3119,18.8567,20.3119,716200.0],["2008-04-18",20.2149,20.6878,19.0306,20.0896,499200.0],["2008-04-21",20.514,20.5504,19.4065,20.1219,472800.0],["2008-04-22",20.2109,20.3604,19.6247,20.2836,305200.0],["2008-04-23",20.2149,20.8778,19.932,20.5666,470200.0],["2008-04-24",20.5747,20.7161,19.9885,20.219,463000.0],["2008-04-25",20.4615,20.797,19.8552,20.6151,319600.0],["2008-04-28",20.7566,21.181,20.3887,20.9991,317600.0],["2008-04-29",21.0961,21.2012,19.8067,20.797,209400.0],["2008-04-30",20.5625,21.2982,20.4857,21.0476,398800.0],["2008-05-01",20.9021,21.6458,20.9021,21.2901,254400.0],["2008-05-02",21.7429,22.232,21.2578,21.3467,209200.0],["2008-05-05",21.4801,21.7065,21.2133,21.2133,148400.0],["2008-05-06",21.2133,21.2618,20.6232,20.8859,241000.0],["2008-05-07",20.8657,20.9708,20.029,20.0896,231200.0],["2008-05-08",20.2998,20.2998,19.9077,20.1502,202800.0],["2008-05-09",19.9117,20.8253,19.9077,20.6636,209800.0],["2008-05-12",20.7404,21.4033,20.4938,20.9385,216000.0],["2008-05-13",20.9991,21.2214,20.5828,20.7444,158000.0],["2008-05-14",20.9344,21.0152,20.3847,20.3847,76200.0],["2008-05-15",20.4291,20.6151,20.0088,20.4049,111000.0],["2008-05-16",20.3038,20.7889,19.2812,20.0734,392400.0],["2008-05-19",20.0249,20.1058,19.1801,19.3014,187800.0],["2008-05-20",19.3297,19.6571,18.6829,19.5277,238400.0],["2008-05-21",19.4105,20.0087,19.0831,19.1073,207200.0],["2008-05-22",19.0103,19.4105,18.7355,18.9457,212600.0],["2008-05-23",18.877,18.9982,18.1736,18.5738,295200.0],["2008-05-27",18.4283,18.8769,18.2302,18.8365,167800.0],["2008-05-28",19.1079,19.3063,18.4801,19.2375,156800.0],["2008-05-29",19.1362,19.6425,19.116,19.3873,133600.0],["2008-05-30",19.3995,20.2135,19.1848,19.9057,257800.0],["2008-06-02",20.0191,20.1487,19.3671,20.007,137000.0],["2008-06-03",20.2054,20.5132,19.7032,19.9462,200400.0],["2008-06-04",19.9462,20.5213,19.8652,20.1285,209200.0],["2008-06-05",20.5497,21.2017,20.3796,20.5537,238600.0],["2008-06-06",19.9543,20.5578,19.6222,19.6222,163000.0],["2008-06-09",19.6303,20.3512,19.4035,19.683,96200.0],["2008-06-10",19.5696,19.9786,19.0755,19.683,135800.0],["2008-06-11",19.683,20.1406,18.9378,19.5129,161800.0],["2008-06-12",19.6425,20.3026,19.6141,19.683,78000.0],["2008-06-13",19.845,20.088,19.768,20.0475,86000.0],["2008-06-16",20.0475,20.1487,19.7518,20.1285,84000.0],["2008-06-17",20.8939,20.902,20.1285,20.2662,211400.0],["2008-06-18",20.2459,20.2459,19.9179,19.9543,109200.0],["2008-06-19",20.1001,20.1001,19.5372,19.9827,109800.0],["2008-06-20",19.4481,19.9584,19.4481,19.6425,208200.0],["2008-06-23",19.683,19.7397,19.0755,19.197,100400.0],["2008-06-24",19.2658,19.2658,18.63,18.6624,138600.0],["2008-06-25",18.634,19.2537,18.2371,19.2456,287000.0],["2008-06-26",18.8446,19.5979,18.7272,19.2415,232000.0],["2008-06-27",19.116,20.007,19.116,19.363,564400.0],["2008-06-30",20.6307,20.6671,19.9462,20.4646,433400.0],["2008-07-01",20.4282,21.2017,20.3512,21.0438,330400.0],["2008-07-02",21.1896,21.2706,20.655,20.8129,353600.0],["2008-07-03",20.8372,21.1207,20.574,20.8575,174400.0],["2008-07-07",21.0559,21.2382,20.817,20.8818,259400.0],["2008-07-08",20.9952,21.465,20.497,21.4407,312000.0],["2008-07-09",21.2665,21.7444,20.3917,20.6307,277000.0],["2008-07-10",20.6307,21.2058,20.5983,21.1005,345800.0],["2008-07-11",20.821,21.6472,20.6955,21.3435,216600.0],["2008-07-14",21.7161,21.7161,21.1126,21.2625,182400.0],["2008-07-15",21.0681,21.2625,20.2905,21.0033,411600.0],["2008-07-16",20.9101,21.0438,20.4363,21.0235,195200.0],["2008-07-17",21.3516,21.7323,20.7238,21.2382,221200.0],["2008-07-18",21.2382,21.4245,20.6104,20.7765,342400.0],["2008-07-21",21.9793,23.4454,20.9992,23.004,1809800.0],["2008-07-22",22.2912,23.2429,21.87,22.8541,641200.0],["2008-07-23",23.0647,23.3685,22.113,22.3924,434000.0],["2008-07-24",22.356,22.4856,21.1815,21.3597,566600.0],["2008-07-25",21.6756,21.7404,21.0802,21.5257,442800.0],["2008-07-28",21.5662,22.6233,21.4245,22.0401,523600.0],["2008-07-29",22.0401,23.2956,22.0401,23.1457,627000.0],["2008-07-30",23.1862,23.6155,22.6152,23.5507,530000.0],["2008-07-31",23.6965,23.9962,22.7853,22.8136,304800.0],["2008-08-01",22.7326,23.085,21.87,22.3074,347600.0],["2008-08-04",22.4694,22.68,21.5095,21.5703,426800.0],["2008-08-05",21.8902,23.2105,21.6472,22.7569,550600.0],["2008-08-06",22.8622,23.4171,22.4451,23.1214,388400.0],["2008-08-07",22.8784,24.0975,22.5625,23.7087,502600.0],["2008-08-08",23.413,25.0695,23.328,24.4903,477400.0],["2008-08-11",24.4417,25.4097,24.1582,24.1866,554400.0],["2008-08-12",24.2554,24.8832,23.8707,23.899,341600.0],["2008-08-13",23.895,24.1663,23.332,23.4373,563200.0],["2008-08-14",23.2713,23.7573,23.1903,23.3361,268000.0],["2008-08-15",23.4981,23.7735,21.465,21.469,653400.0],["2008-08-18",21.4812,21.8821,20.4201,20.655,1004600.0],["2008-08-19",20.6023,21.064,20.2621,20.5011,375000.0],["2008-08-20",20.6995,21.303,20.5213,20.7481,274400.0],["2008-08-21",20.74,20.8048,19.2375,19.6384,672800.0],["2008-08-22",19.6465,20.2095,19.5736,19.7073,282800.0],["2008-08-25",19.8004,19.8004,18.7312,19.039,385600.0],["2008-08-26",19.2496,19.3468,18.6624,18.7474,284600.0],["2008-08-27",18.6541,19.3645,18.5363,19.194,271400.0],["2008-08-28",19.2874,19.5269,18.8936,19.2346,189200.0],["2008-08-29",19.2265,19.2265,18.5526,18.6906,328800.0],["2008-09-02",19.0641,19.2021,18.4835,18.7109,351400.0],["2008-09-03",18.715,19.5147,18.715,19.0966,453200.0],["2008-09-04",19.1778,19.4822,18.5323,18.8773,629800.0],["2008-09-05",18.719,18.8692,17.8827,18.3293,646800.0],["2008-09-08",18.5038,19.2143,18.3577,18.8733,396200.0],["2008-09-09",18.6581,18.8002,18.0654,18.171,501000.0],["2008-09-10",18.1425,18.8936,17.7894,18.6662,343000.0],["2008-09-11",18.0451,18.8976,18.0451,18.7799,200200.0],["2008-09-12",18.6256,19.47,18.6256,19.0032,195200.0],["2008-09-15",18.6784,18.9707,17.3915,17.4565,439200.0],["2008-09-16",17.1033,19.3645,17.1033,19.2021,798600.0],["2008-09-17",18.7921,19.2833,17.8056,17.8949,444200.0],["2008-09-18",18.0898,19.5512,17.4605,19.5512,405000.0],["2008-09-19",20.0181,20.757,19.5025,20.7123,612200.0],["2008-09-22",20.7772,21.1101,18.7758,19.1087,308000.0],["2008-09-23",19.0763,19.1128,18.4267,18.6175,171800.0],["2008-09-24",18.6175,18.8083,18.0695,18.2846,137000.0],["2008-09-25",18.2684,19.466,18.1831,19.0154,232400.0],["2008-09-26",18.4835,19.2671,18.4673,19.2265,218200.0],["2008-09-29",18.7596,19.1899,18.1872,18.3902,452200.0],["2008-09-30",18.6581,19.06,18.4308,19.06,619000.0],["2008-10-01",18.8733,19.0803,17.9314,18.8246,381400.0],["2008-10-02",18.7312,18.8246,16.5471,16.8719,579600.0],["2008-10-03",17.355,17.7203,16.8191,17.1195,346000.0],["2008-10-06",16.4578,16.4578,14.2331,15.7758,460600.0],["2008-10-07",15.7555,16.0762,14.3102,15.1831,411400.0],["2008-10-08",14.3224,14.5579,13.1695,13.2223,709200.0],["2008-10-09",13.5714,14.1073,12.6986,12.7676,367600.0],["2008-10-10",12.114,14.2534,11.57,14.2209,1066600.0],["2008-10-13",14.8177,16.1452,14.8177,16.1452,151200.0],["2008-10-14",16.7907,17.1682,14.5376,15.2886,434400.0],["2008-10-15",15.3901,15.6296,13.1329,13.1329,603600.0],["2008-10-16",11.9313,11.9313,8.9596,9.3372,3160200.0],["2008-10-17",9.8203,10.2425,9.4387,9.7756,1660600.0],["2008-10-20",10.1491,10.9407,9.7472,10.4982,893200.0],["2008-10-21",10.344,10.3927,9.4833,9.7107,1044000.0],["2008-10-22",9.6214,10.1248,9.3372,9.5767,859200.0],["2008-10-23",9.4143,9.7431,8.233,8.8378,844400.0],["2008-10-24",8.2005,8.846,7.8229,8.6105,799600.0],["2008-10-27",8.4928,8.8378,7.7783,7.7823,640200.0],["2008-10-28",8.1396,8.7039,7.4576,8.7039,580800.0],["2008-10-29",8.578,9.9908,7.1369,9.4427,874200.0],["2008-10-30",10.007,10.0273,9.4549,10.0273,442400.0],["2008-10-31",9.9583,10.3967,9.6863,10.2303,307800.0],["2008-11-03",9.9624,10.2303,9.6822,10.1572,387000.0],["2008-11-04",10.0882,10.1369,9.4833,9.7675,454200.0],["2008-11-05",9.3372,9.8487,9.0733,9.4508,272400.0],["2008-11-06",9.2032,9.5767,9.1788,9.187,333400.0],["2008-11-07",9.2519,9.7594,9.0571,9.5158,214400.0],["2008-11-10",9.7634,10.3318,9.7269,9.7472,260000.0],["2008-11-11",9.7797,10.3237,9.5199,9.8933,290800.0],["2008-11-12",9.7553,9.7553,9.1667,9.3006,385800.0],["2008-11-13",9.4387,11.164,9.1626,11.164,694600.0],["2008-11-14",10.957,11.164,9.6214,9.7107,597800.0],["2008-11-17",9.7391,10.0233,9.5199,9.7431,290600.0],["2008-11-18",9.7594,10.1938,9.5158,9.9664,370800.0],["2008-11-19",9.9705,10.417,9.3372,9.3372,360400.0],["2008-11-20",9.2194,9.8852,8.8297,9.0327,447200.0],["2008-11-21",9.256,9.3128,8.2208,9.2479,519200.0],["2008-11-24",9.7431,11.7283,9.0286,11.436,777800.0],["2008-11-25",11.1194,11.7567,10.9732,11.5537,598200.0],["2008-11-26",11.2807,12.7519,11.1584,12.3281,324600.0],["2008-11-28",12.165,12.7845,12.1121,12.7845,80800.0],["2008-12-01",12.377,12.4707,10.1722,10.323,305800.0],["2008-12-02",11.1258,11.9613,10.9139,11.9613,377200.0],["2008-12-03",10.9424,11.9898,10.6082,10.8242,578200.0],["2008-12-04",10.7998,10.9587,10.3148,10.6857,630200.0],["2008-12-05",10.6001,11.2073,10.1355,11.2073,260600.0],["2008-12-08",11.4804,13.298,11.4804,12.703,711200.0],["2008-12-09",12.597,12.7764,11.9205,11.998,306800.0],["2008-12-10",12.1936,12.5441,11.892,12.271,173600.0],["2008-12-11",11.9287,12.3525,11.2807,11.4519,243000.0],["2008-12-12",11.0036,12.3851,10.9017,12.3647,244400.0],["2008-12-15",11.8716,12.6052,11.4356,11.7331,169000.0],["2008-12-16",11.892,13.1228,11.8227,13.1228,602000.0],["2008-12-17",12.4911,12.4911,11.7168,11.8105,485000.0],["2008-12-18",11.8227,12.4829,11.5578,11.7086,584000.0],["2008-12-19",12.1243,12.4299,11.9328,12.1406,529000.0],["2008-12-22",12.0672,12.1814,11.4111,12.0224,363400.0],["2008-12-23",12.1284,12.4952,12.0835,12.4259,567800.0],["2008-12-24",12.4055,12.4259,12.055,12.1121,237000.0],["2008-12-26",12.1773,12.4666,12.1243,12.324,321200.0],["2008-12-29",12.6337,14.2598,12.5318,14.2231,1143000.0],["2008-12-30",13.9623,14.2068,11.6964,11.7127,1521000.0],["2008-12-31",11.9205,12.0672,11.2196,11.8268,835000.0],["2009-01-02",11.8635,12.9516,11.7779,12.6541,530400.0],["2009-01-05",12.6133,12.6337,11.8186,11.8879,586000.0],["2009-01-06",11.9898,12.2914,11.2114,11.4111,746800.0],["2009-01-07",11.2359,11.3051,10.596,11.0199,613000.0],["2009-01-08",10.9506,11.3907,10.7998,11.028,574000.0],["2009-01-09",11.0769,11.1951,10.4167,10.7876,368600.0],["2009-01-12",10.7957,10.7957,10.1274,10.433,650000.0],["2009-01-13",10.3596,10.5919,10.2129,10.4819,451800.0],["2009-01-14",10.3311,10.3352,9.4631,9.5486,591200.0],["2009-01-15",9.7809,10.5064,9.1696,10.2578,497800.0],["2009-01-16",10.4412,10.5349,9.3938,9.9562,366600.0],["2009-01-20",9.7769,9.838,9.3734,9.4549,435000.0],["2009-01-21",9.8095,9.9643,9.3408,9.9358,333600.0],["2009-01-22",9.3775,9.732,9.243,9.5079,425200.0],["2009-01-23",9.5038,10.217,9.4427,9.6342,325000.0],["2009-01-26",9.6791,10.1029,9.3612,9.5486,180800.0],["2009-01-27",9.5609,9.8665,9.4957,9.6179,160800.0],["2009-01-28",9.622,10.27,9.5527,10.2659,317200.0],["2009-01-29",10.0988,10.1926,9.7524,9.7769,242000.0],["2009-01-30",9.9847,10.16,9.4345,9.6139,191200.0],["2009-02-02",9.4182,9.6098,9.1696,9.4142,279400.0],["2009-02-03",9.4834,10.0581,9.4264,9.8991,395400.0],["2009-02-04",9.8828,10.5471,9.785,9.8176,286600.0],["2009-02-05",10.9995,12.4463,10.8039,12.434,1243800.0],["2009-02-06",11.8961,12.324,11.7453,11.8064,506400.0],["2009-02-09",11.839,12.0387,11.6475,11.8553,419800.0],["2009-02-10",11.7697,12.2262,11.5823,11.945,575400.0],["2009-02-11",12.1814,12.3158,11.6434,12.0224,234800.0],["2009-02-12",11.8431,12.214,11.2277,11.8716,258400.0],["2009-02-13",11.9246,12.3444,11.7086,11.9694,191200.0],["2009-02-17",11.4519,11.8838,11.1177,11.6352,394000.0],["2009-02-18",11.9205,11.9205,10.971,11.0728,328800.0],["2009-02-19",11.1707,11.2644,10.7427,10.812,393400.0],["2009-02-20",10.6327,10.7142,10.1885,10.3882,431000.0],["2009-02-23",10.3393,10.3393,9.6994,9.7361,557600.0],["2009-02-24",9.7157,10.5349,9.4345,10.4982,813000.0],["2009-02-25",10.576,10.8625,10.1912,10.4245,659600.0],["2009-02-26",10.7356,10.9116,10.4123,10.5514,490800.0],["2009-02-27",10.3959,10.6251,10.1462,10.2731,400200.0],["2009-03-02",10.1913,10.1913,9.4423,9.5855,397400.0],["2009-03-03",9.9293,10.2731,9.7451,9.8638,530800.0],["2009-03-04",10.0848,10.4532,9.9539,10.138,325000.0],["2009-03-05",9.782,10.1094,9.5159,9.6387,324200.0],["2009-03-06",9.741,9.9416,9.4955,9.7697,401600.0],["2009-03-09",9.4259,10.0275,9.4177,9.52,327200.0],["2009-03-10",9.6755,10.7274,9.6755,10.5391,365400.0],["2009-03-11",10.576,11.4191,9.8229,11.2227,551800.0],["2009-03-12",11.1326,11.988,10.9484,11.8407,415800.0],["2009-03-13",11.8734,12.0044,10.9812,11.3905,479600.0],["2009-03-16",11.5419,12.2786,11.4027,11.8366,502400.0],["2009-03-17",11.7916,12.3073,11.46,12.2991,259800.0],["2009-03-18",12.2541,12.9621,11.9225,12.606,360600.0],["2009-03-19",12.8393,13.2691,12.5938,12.6552,261000.0],["2009-03-20",12.5979,12.8352,11.7097,11.7343,423400.0],["2009-03-23",11.9676,13.4778,11.8407,13.4696,386200.0],["2009-03-24",13.2036,13.5228,13.0972,13.2609,402800.0],["2009-03-25",13.4205,13.8667,12.8271,13.265,410000.0],["2009-03-26",12.6674,13.8544,12.0126,13.7357,625200.0],["2009-03-27",13.5065,13.6047,11.7097,11.8161,1056800.0],["2009-03-30",11.8693,12.1558,11.1654,12.1067,887600.0],["2009-03-31",12.2254,12.7206,11.8243,11.8243,589800.0],["2009-04-01",11.7015,12.5406,11.4437,12.2622,343600.0],["2009-04-02",12.6101,13.175,12.471,12.5569,495800.0],["2009-04-03",12.561,13.2445,12.4792,12.913,358600.0],["2009-04-06",12.6797,12.6797,12.1722,12.5979,272200.0],["2009-04-07",12.3564,12.8925,12.2377,12.4751,692400.0],["2009-04-08",12.5119,12.7657,12.3482,12.6388,167800.0],["2009-04-09",12.9253,13.5065,12.9253,13.3469,277000.0],["2009-04-13",13.2159,13.5965,12.7698,13.4042,274000.0],["2009-04-14",13.134,13.2936,12.9703,13.0972,227400.0],["2009-04-15",12.7247,13.2609,12.7247,13.1749,154800.0],["2009-04-16",13.2568,13.617,13.0031,13.4819,172400.0],["2009-04-17",13.4492,13.6907,13.2363,13.4246,228800.0],["2009-04-20",13.3059,13.396,12.2336,12.6101,356000.0],["2009-04-21",13.5106,15.0045,13.1054,14.1982,1092400.0],["2009-04-22",13.8462,15.733,12.471,15.0945,982600.0],["2009-04-23",15.1559,15.5529,14.9431,15.1109,643800.0],["2009-04-24",15.1641,15.6921,14.7343,15.426,295400.0],["2009-04-27",15.0781,15.1436,14.4315,14.7466,332200.0],["2009-04-28",15.1232,15.9417,14.9062,15.4711,406800.0],["2009-04-29",15.3565,15.9622,15.3565,15.8844,344800.0],["2009-04-30",16.0973,16.3715,15.8844,15.9458,449400.0],["2009-05-01",16.1136,16.396,15.7043,15.8353,257200.0],["2009-05-04",16.1546,16.7357,15.9172,16.6662,260200.0],["2009-05-05",16.5516,16.5516,15.3769,15.8967,293400.0],["2009-05-06",15.8967,15.9786,15.5284,15.9295,261600.0],["2009-05-07",15.9745,15.9745,14.9717,15.2787,345600.0],["2009-05-08",15.5857,16.0236,15.2255,15.9131,225200.0],["2009-05-11",15.7494,15.9172,15.3483,15.467,238000.0],["2009-05-12",15.5365,15.8312,14.6156,14.8367,325800.0],["2009-05-13",14.6402,14.7875,14.0426,14.3619,307400.0],["2009-05-14",14.4724,15.1477,14.4478,14.4724,224200.0],["2009-05-15",14.4069,14.8735,14.2391,14.3987,194200.0],["2009-05-18",14.5993,15.115,14.3291,15.0249,186600.0],["2009-05-19",14.3905,15.5857,14.3905,15.4015,363200.0],["2009-05-20",15.4833,15.7535,15.1846,15.3237,239200.0],["2009-05-21",15.0413,15.1068,14.6893,14.8899,210600.0],["2009-05-22",14.9594,15.3442,14.7548,14.7548,167000.0],["2009-05-26",14.6402,16.6089,14.2432,16.6089,383000.0],["2009-05-27",16.482,17.2351,16.2733,16.4902,370400.0],["2009-05-28",16.72,16.761,15.7514,16.2152,156800.0],["2009-05-29",16.3219,16.6708,16.01,16.6708,206600.0],["2009-06-01",17.0524,17.705,16.7898,17.2166,273400.0],["2009-06-02",17.1797,17.2617,16.8349,17.1756,214800.0],["2009-06-03",17.1017,17.2576,16.5928,16.9909,146400.0],["2009-06-04",17.0894,17.3315,16.7775,17.2576,91000.0],["2009-06-05",17.4423,17.4423,16.8554,17.0853,115200.0],["2009-06-08",16.8308,17.0812,16.4245,16.7857,125600.0],["2009-06-09",16.9252,16.9334,16.6133,16.7118,104400.0],["2009-06-10",16.8308,17.0689,16.4327,16.8226,264200.0],["2009-06-11",16.9088,17.1591,16.5107,16.5476,108000.0],["2009-06-12",16.4491,16.5394,16.0059,16.2932,155200.0],["2009-06-15",16.1003,16.2439,15.2836,16.2193,378800.0],["2009-06-16",16.4738,17.0771,16.0305,16.1577,298800.0],["2009-06-17",16.9498,18.1359,16.9498,17.2864,1184400.0],["2009-06-18",17.4464,17.6845,17.1509,17.3972,561600.0],["2009-06-19",17.6763,17.9882,17.4259,17.943,672200.0],["2009-06-22",17.5942,18.0744,17.2576,17.9923,528400.0],["2009-06-23",18.2631,18.4273,17.6516,17.9553,3819600.0],["2009-06-24",18.0538,18.1605,16.9293,17.0606,1064200.0],["2009-06-25",17.0032,17.389,16.8267,17.0483,527200.0],["2009-06-26",16.9868,17.0853,16.7036,16.8678,849800.0],["2009-06-29",16.9006,17.3315,16.2193,17.3192,827800.0],["2009-06-30",17.3151,17.4834,16.6749,16.8267,407000.0],["2009-07-01",17.1181,17.8609,17.114,17.6557,483400.0],["2009-07-02",17.2618,17.4095,17.0771,17.3192,324800.0],["2009-07-06",17.0278,17.0565,16.3671,16.5435,446800.0],["2009-07-07",16.5928,16.9047,16.2111,16.2357,295200.0],["2009-07-08",16.1906,16.4163,15.5544,15.8746,472200.0],["2009-07-09",15.7227,16.0469,15.6119,15.7022,312800.0],["2009-07-10",15.9238,15.9936,15.3164,15.7925,401000.0],["2009-07-13",15.8171,16.0634,15.5832,15.9525,359600.0],["2009-07-14",15.9649,15.9895,15.5339,15.8007,398800.0],["2009-07-15",15.9607,16.642,15.9443,16.4984,486600.0],["2009-07-16",16.4861,16.7036,16.248,16.5723,480400.0],["2009-07-17",14.746,16.0921,14.2822,15.8007,2376600.0],["2009-07-20",15.8007,16.3342,15.5668,15.6735,617800.0],["2009-07-21",15.6981,15.7186,15.0702,15.6201,646200.0],["2009-07-22",15.4683,15.8007,15.1564,15.2302,315200.0],["2009-07-23",15.144,15.694,15.0373,15.6078,339200.0],["2009-07-24",15.5175,15.7761,15.259,15.7761,183000.0],["2009-07-27",15.8007,16.0592,15.657,15.7309,242000.0],["2009-07-28",15.6694,15.7473,15.1276,15.4518,305400.0],["2009-07-29",15.3985,15.3985,14.9799,15.2713,201400.0],["2009-07-30",15.456,15.6817,15.1933,15.2754,162400.0],["2009-07-31",15.259,15.4806,15.0743,15.1235,295600.0],["2009-08-03",15.1235,15.4929,15.1235,15.3533,172800.0],["2009-08-04",15.2836,15.7884,15.1851,15.5503,189600.0],["2009-08-05",15.6037,15.6735,15.0332,15.3369,161600.0],["2009-08-06",15.3369,15.5791,15.1687,15.2425,104800.0],["2009-08-07",15.5134,15.6981,15.2508,15.3616,159000.0],["2009-08-10",15.3616,16.0716,15.3123,15.9567,230800.0],["2009-08-11",15.9566,16.0059,15.5093,15.6201,119600.0],["2009-08-12",15.6201,16.166,15.6201,15.9074,127400.0],["2009-08-13",15.8623,16.3096,15.7309,16.051,93000.0],["2009-08-14",15.9772,16.0387,15.4313,15.6612,215800.0],["2009-08-17",15.3287,15.6201,14.9963,15.4559,165200.0],["2009-08-18",15.5011,15.5873,15.1687,15.4642,221600.0],["2009-08-19",15.3328,15.9033,15.0825,15.813,177200.0],["2009-08-20",15.813,16.0059,15.7514,15.854,170400.0],["2009-08-21",16.0305,16.5066,16.0264,16.4204,285800.0],["2009-08-24",16.4122,16.4368,15.575,15.8664,308400.0],["2009-08-25",15.9608,16.3383,15.2713,15.2877,278400.0],["2009-08-26",15.1933,15.3739,14.2247,15.181,802200.0],["2009-08-27",15.3082,15.5298,14.8527,15.2877,315000.0],["2009-08-28",15.4318,15.4359,14.7648,14.7936,370600.0],["2009-08-31",14.6042,14.9706,14.5013,14.9007,311200.0],["2009-09-01",14.8759,15.5677,14.3613,14.3695,521400.0],["2009-09-02",14.2419,14.5424,14.2419,14.3325,430200.0],["2009-09-03",14.3366,14.5383,14.0525,14.3778,266800.0],["2009-09-04",14.2748,14.4889,14.1225,14.4395,166600.0],["2009-09-08",14.6413,14.7195,14.4807,14.6207,279000.0],["2009-09-09",14.6865,15.1847,14.6783,15.0159,357400.0],["2009-09-10",15.0159,15.2547,14.9254,15.1106,221400.0],["2009-09-11",15.2424,15.51,15.23,15.3412,196600.0],["2009-09-14",15.1395,15.4606,15.0695,15.1189,253400.0],["2009-09-15",15.0365,15.4483,14.9665,14.9748,298000.0],["2009-09-16",14.9789,15.7118,14.9789,15.4483,367200.0],["2009-09-17",15.4689,15.9835,15.3536,15.9547,262600.0],["2009-09-18",15.827,16.3047,15.7694,16.247,388000.0],["2009-09-21",16.1317,16.1894,15.613,15.9917,163000.0],["2009-09-22",16.1523,16.2635,16.0041,16.1153,244400.0],["2009-09-23",16.107,16.6135,16.0165,16.2923,208600.0],["2009-09-24",16.2964,16.5229,16.0247,16.3335,205800.0],["2009-09-25",16.3335,16.3335,15.8394,15.9753,218000.0],["2009-09-28",16.1441,17.3958,16.0576,17.1817,479800.0],["2009-09-29",17.2516,17.334,16.5023,16.5517,760200.0],["2009-09-30",16.6135,16.6217,15.93,15.93,428400.0],["2009-10-01",16.0823,16.1523,15.5718,15.5718,234800.0],["2009-10-02",15.4565,15.58,15.2506,15.2671,184400.0],["2009-10-05",15.2959,15.8641,15.2671,15.8024,194400.0],["2009-10-06",15.9465,16.4611,15.8394,16.3911,214600.0],["2009-10-07",16.3376,16.5311,15.9876,16.037,162600.0],["2009-10-08",16.1112,16.3664,15.9753,16.2429,333600.0],["2009-10-09",16.2676,16.3788,15.9753,16.2635,182400.0],["2009-10-12",16.4447,16.4694,15.9876,16.1235,176800.0],["2009-10-13",16.1482,16.2594,15.7818,15.9547,254400.0],["2009-10-14",16.0864,16.3211,15.9465,16.3088,218800.0],["2009-10-15",16.1358,16.4035,15.9094,16.3705,203400.0],["2009-10-16",16.3541,16.4447,16.0617,16.1029,318000.0],["2009-10-19",16.2511,16.7987,16.07,16.3417,412000.0],["2009-10-20",16.0659,16.4282,15.5059,16.1976,426400.0],["2009-10-21",15.4894,16.2264,15.2342,15.7159,411000.0],["2009-10-22",15.6459,16.1482,15.5224,15.9341,229200.0],["2009-10-23",15.9176,16.0453,15.5553,15.8394,265800.0],["2009-10-26",15.8971,16.2306,15.5677,15.7776,313200.0],["2009-10-27",15.79,16.1935,15.7076,15.9341,343400.0],["2009-10-28",15.86,16.1112,15.3371,15.5018,282000.0],["2009-10-29",15.6912,15.8518,15.6129,15.6747,213200.0],["2009-10-30",15.6047,15.7776,15.1889,15.3453,361800.0],["2009-11-02",15.4071,15.7241,15.0283,15.2465,204200.0],["2009-11-03",15.0695,15.6706,15.0653,15.6624,508800.0],["2009-11-04",15.8024,15.9794,15.0571,15.0901,521800.0],["2009-11-05",15.1642,16.0329,15.1642,15.9218,280200.0],["2009-11-06",15.7282,16.1853,15.6418,15.7735,165600.0],["2009-11-09",16.0041,16.0947,15.7859,15.9135,123200.0],["2009-11-10",15.8641,16.0165,15.6253,15.7776,131000.0],["2009-11-11",15.8847,16.0206,15.613,15.7571,201800.0],["2009-11-12",15.5677,15.79,15.3494,15.44,252800.0],["2009-11-13",15.4647,15.6088,15.2589,15.543,181800.0],["2009-11-16",15.7282,15.9135,15.5512,15.7735,189400.0],["2009-11-17",15.7612,15.9917,15.6459,15.7818,158000.0],["2009-11-18",15.7612,15.8394,15.5924,15.7571,175600.0],["2009-11-19",15.6624,15.6747,15.0283,15.2836,247200.0],["2009-11-20",15.123,15.2918,15.0283,15.0448,111800.0],["2009-11-23",15.3536,15.6294,15.2218,15.4565,236800.0],["2009-11-24",15.4236,15.4441,15.1971,15.333,201200.0],["2009-11-25",15.4112,15.4812,14.7936,14.9583,300200.0],["2009-11-27",14.4956,15.2351,14.4089,15.0037,141000.0],["2009-11-30",15.0203,15.0203,14.4378,14.5328,281400.0],["2009-12-01",14.6443,14.7931,14.5411,14.5617,300400.0],["2009-12-02",14.4874,14.7311,14.4584,14.6857,273800.0],["2009-12-03",14.7311,14.95,14.5121,14.5617,134000.0],["2009-12-04",14.8963,15.3631,14.8344,15.3177,245800.0],["2009-12-07",15.3218,15.7267,15.3218,15.5325,246600.0],["2009-12-08",15.4581,15.6895,15.3094,15.6193,160200.0],["2009-12-09",15.6564,15.6564,15.2846,15.5077,80200.0],["2009-12-10",15.6234,15.8134,15.5366,15.611,137000.0],["2009-12-11",15.7184,15.8258,15.516,15.6977,113000.0],["2009-12-14",15.7886,15.9497,15.5862,15.7349,228400.0],["2009-12-15",15.6895,16.367,15.5284,16.3587,422800.0],["2009-12-16",16.4248,16.5281,16.2265,16.4537,351800.0],["2009-12-17",16.3174,16.5115,16.148,16.2637,533400.0],["2009-12-18",16.4248,16.4248,16.0406,16.1108,922600.0],["2009-12-21",16.3959,16.5198,16.1232,16.2554,140600.0],["2009-12-22",16.3917,16.6892,16.3133,16.5818,168000.0],["2009-12-23",16.5446,16.8296,16.462,16.6892,172400.0],["2009-12-24",16.7429,16.8668,16.5446,16.5776,38600.0],["2009-12-28",16.6231,16.9618,16.5611,16.9618,137800.0],["2009-12-29",16.9453,16.9453,16.5818,16.652,226800.0],["2009-12-30",16.557,16.6974,16.5281,16.6892,249800.0],["2009-12-31",16.6685,16.8585,16.4455,16.4496,95200.0],["2010-01-04",16.8131,16.8751,16.6479,16.7924,148200.0],["2010-01-05",16.7553,17.4575,16.5487,17.2923,402800.0],["2010-01-06",17.2221,17.536,17.1973,17.2675,264200.0],["2010-01-07",17.284,17.4245,17.1973,17.346,68600.0],["2010-01-08",17.2551,17.4823,17.1973,17.3006,70400.0],["2010-01-11",17.3295,17.4245,17.0444,17.1601,169000.0],["2010-01-12",16.9164,17.1518,16.8875,17.1188,212200.0],["2010-01-13",17.2138,17.2138,16.7883,17.0403,220200.0],["2010-01-14",16.904,17.1229,16.8875,16.9742,208200.0],["2010-01-15",16.9618,17.0403,16.5239,16.9618,218400.0],["2010-01-19",16.9412,17.0982,16.7511,16.904,182200.0],["2010-01-20",16.7016,16.8668,16.1522,16.4207,269200.0],["2010-01-21",16.4331,16.4868,15.7267,15.8547,136000.0],["2010-01-22",15.8547,15.9993,15.392,15.4251,126200.0],["2010-01-25",15.549,15.7762,15.2846,15.5573,114000.0],["2010-01-26",15.5408,15.7019,15.264,15.4251,133600.0],["2010-01-27",15.4044,15.7556,15.1607,15.6977,164400.0],["2010-01-28",15.7721,15.8382,15.3797,15.6977,180000.0],["2010-01-29",15.8134,16.1935,15.5366,15.611,203200.0],["2010-02-01",15.6771,15.6771,15.2764,15.359,149200.0],["2010-02-02",15.4127,15.5532,15.2557,15.4995,134000.0],["2010-02-03",15.5077,15.6192,15.2888,15.5573,205000.0],["2010-02-04",15.4953,15.4953,14.9913,15.1277,273800.0],["2010-02-05",14.4378,15.1566,13.4587,15.1442,545200.0],["2010-02-08",15.074,15.074,14.5163,14.5493,410400.0],["2010-02-09",14.7435,14.7435,14.3552,14.6278,283800.0],["2010-02-10",14.6196,14.727,14.2891,14.6485,166600.0],["2010-02-11",14.5659,14.7517,14.3469,14.7022,136600.0],["2010-02-12",14.6196,14.6774,14.4006,14.6278,142400.0],["2010-02-16",14.7022,14.7889,14.5452,14.7559,138000.0],["2010-02-17",14.7807,14.9955,14.7063,14.9913,106000.0],["2010-02-18",15.0244,15.2557,14.8922,15.2433,97400.0],["2010-02-19",15.2516,15.3384,14.9583,15.012,169000.0],["2010-02-22",15.0079,15.0079,14.8385,14.8757,93800.0],["2010-02-23",14.8922,14.9418,14.6732,14.7187,103600.0],["2010-02-24",14.7892,15.0047,14.7643,14.8596,69800.0],["2010-02-25",14.727,15.0088,14.6524,15.0088,61800.0],["2010-02-26",15.0627,15.0627,14.7809,14.8928,62600.0],["2010-03-01",14.8845,15.2037,14.8845,15.1912,150800.0],["2010-03-02",15.1705,15.5145,15.1539,15.4524,98000.0],["2010-03-03",15.5228,15.8337,15.4565,15.6637,109000.0],["2010-03-04",15.7632,15.8337,15.643,15.6969,38400.0],["2010-03-05",15.7425,16.2855,15.7093,16.157,126600.0],["2010-03-08",16.1073,16.2648,16.0285,16.0575,73600.0],["2010-03-09",16.0534,16.7663,16.0534,16.4471,176600.0],["2010-03-10",16.3974,16.6834,16.2689,16.3145,124200.0],["2010-03-11",16.1777,16.6088,16.0782,16.5839,110400.0],["2010-03-12",16.6917,16.8782,16.4886,16.6627,84000.0],["2010-03-15",16.6834,16.6834,16.273,16.3269,98400.0],["2010-03-16",16.3269,16.3725,16.157,16.2896,101200.0],["2010-03-17",16.2772,16.385,16.1694,16.2275,94200.0],["2010-03-18",16.1653,16.443,16.157,16.4181,101800.0],["2010-03-19",16.1031,16.5591,16.0202,16.1031,144800.0],["2010-03-22",15.9622,16.244,15.9166,16.1819,107600.0],["2010-03-23",16.186,16.4596,16.128,16.4181,74200.0],["2010-03-24",16.4181,16.4596,16.1819,16.2358,100000.0],["2010-03-25",16.3642,16.5798,16.0907,16.1031,168000.0],["2010-03-26",16.1984,16.5756,16.0948,16.3725,142200.0],["2010-03-29",16.4762,16.6419,16.3186,16.4554,234000.0],["2010-03-30",16.5259,16.5591,16.0741,16.0741,329800.0],["2010-03-31",16.0202,16.2772,15.9539,15.9622,133400.0],["2010-04-01",16.0078,16.2026,15.9373,16.1446,125200.0],["2010-04-05",16.2482,16.8865,16.2067,16.8865,188200.0],["2010-04-06",16.8285,16.9611,16.7373,16.8368,135000.0],["2010-04-07",16.928,16.928,16.5052,16.5881,194400.0],["2010-04-08",16.4844,16.6171,16.3601,16.3725,163000.0],["2010-04-09",16.4098,16.4181,16.2067,16.2772,119200.0],["2010-04-12",16.244,16.3269,16.0492,16.3228,207800.0],["2010-04-13",16.3104,16.4098,16.0782,16.3974,150800.0],["2010-04-14",16.4306,16.5756,16.3601,16.5218,187600.0],["2010-04-15",16.5259,16.5383,16.2357,16.414,162200.0],["2010-04-16",16.3311,16.4762,16.2109,16.4306,322800.0],["2010-04-19",16.3518,16.385,16.0244,16.2316,159200.0],["2010-04-20",16.3311,16.4347,16.1114,16.2316,322000.0],["2010-04-21",16.3269,18.0305,16.3062,17.9766,984400.0],["2010-04-22",17.5538,17.8398,16.7622,17.7113,642400.0],["2010-04-23",17.7528,18.2792,17.5746,18.2709,244400.0],["2010-04-26",18.1797,18.532,17.5994,17.6202,348600.0],["2010-04-27",17.5663,17.8357,17.33,17.3839,259800.0],["2010-04-28",17.4378,17.5538,17.0606,17.2513,175600.0],["2010-04-29",17.4088,17.8689,17.3756,17.8316,161800.0],["2010-04-30",17.8689,18.0139,17.1435,17.1435,203000.0],["2010-05-03",17.272,17.4875,17.073,17.3507,169800.0],["2010-05-04",17.1559,17.1559,16.642,16.9072,213800.0],["2010-05-05",16.7166,16.9114,16.5798,16.8368,165200.0],["2010-05-06",16.6958,16.9404,15.3985,16.3725,237600.0],["2010-05-07",16.4181,16.5176,15.6181,15.9207,469200.0],["2010-05-10",16.6254,17.0067,16.5466,16.8285,219200.0],["2010-05-11",16.6295,17.8316,16.6254,17.3051,273200.0],["2010-05-12",17.3342,17.7321,17.272,17.6948,219600.0],["2010-05-13",17.5911,18.1258,17.3839,17.7942,186600.0],["2010-05-14",17.529,17.674,17.214,17.4668,209800.0],["2010-05-17",17.6036,17.645,17.0274,17.3673,187200.0],["2010-05-18",17.6367,17.645,16.9072,16.9984,99800.0],["2010-05-19",16.8989,17.0855,16.3145,16.5549,258600.0],["2010-05-20",16.5383,16.5383,15.8212,15.8544,217000.0],["2010-05-21",15.7466,16.2523,15.4524,16.1404,261400.0],["2010-05-24",16.0782,16.1404,15.7218,15.8834,199000.0],["2010-05-25",15.5104,16.0492,15.4192,15.9995,469200.0],["2010-05-26",16.0743,16.486,15.6876,15.7209,181800.0],["2010-05-27",16.1533,16.5234,15.9912,16.5109,145800.0],["2010-05-28",16.486,16.6731,16.3529,16.4527,213400.0],["2010-06-01",16.3695,16.5192,15.8914,16.0286,260400.0],["2010-06-02",16.145,16.9683,15.9787,16.9558,188600.0],["2010-06-03",16.8477,17.3591,16.8352,17.2385,206800.0],["2010-06-04",16.7728,16.8685,16.1575,16.2323,249600.0],["2010-06-07",16.3529,16.4693,15.9538,16.1284,230600.0],["2010-06-08",16.1533,16.3488,15.8165,16.2282,156200.0],["2010-06-09",16.4153,16.6855,16.091,16.224,126600.0],["2010-06-10",16.5067,16.8934,16.4277,16.7812,197400.0],["2010-06-11",16.5774,17.0473,16.4984,16.9641,171200.0],["2010-06-14",17.197,17.3258,16.723,16.8186,245200.0],["2010-06-15",16.9641,17.8248,16.7729,17.6793,263600.0],["2010-06-16",17.4797,18.0784,17.4256,17.8622,153400.0],["2010-06-17",17.8497,17.9163,17.3965,17.5046,170600.0],["2010-06-18",17.5628,17.6252,17.2011,17.2219,263600.0],["2010-06-21",17.6044,17.6709,17.0888,17.2261,138000.0],["2010-06-22",17.251,17.4381,16.644,16.6897,111000.0],["2010-06-23",16.6814,16.8934,16.3571,16.7479,105200.0],["2010-06-24",16.5941,16.8643,16.3945,16.4735,117200.0],["2010-06-25",16.4776,16.5442,16.1575,16.3779,215600.0],["2010-06-28",16.407,16.5774,16.0826,16.249,244600.0],["2010-06-29",16.1076,16.1533,15.7375,15.8789,530200.0],["2010-06-30",15.8789,16.4153,15.7084,16.0868,314400.0],["2010-07-01",16.0868,16.1284,15.6211,15.9288,206800.0],["2010-07-02",15.9953,16.0577,15.7417,15.908,116600.0],["2010-07-06",16.091,16.3529,15.7209,15.7874,149600.0],["2010-07-07",15.8415,16.2905,15.8124,16.2531,196200.0],["2010-07-08",16.3571,16.5192,16.145,16.1991,184000.0],["2010-07-09",16.1616,16.5525,16.0826,16.4776,212800.0],["2010-07-12",16.461,16.4776,15.9288,15.9995,153400.0],["2010-07-13",16.2614,16.8976,16.2448,16.7687,323000.0],["2010-07-14",16.723,16.8976,16.5234,16.7604,127400.0],["2010-07-15",16.7812,16.8518,16.2282,16.4527,251600.0],["2010-07-16",16.382,16.4444,15.9496,15.9662,336400.0],["2010-07-19",16.066,16.2448,15.7833,16.1866,157600.0],["2010-07-20",15.9246,16.4818,15.9246,16.3903,272400.0],["2010-07-21",16.5483,16.935,16.3737,16.6107,405000.0],["2010-07-22",16.9849,17.7084,16.5733,16.6232,563200.0],["2010-07-23",16.4984,16.9309,16.091,16.8602,407800.0],["2010-07-26",16.9766,16.9849,16.5982,16.6398,450800.0],["2010-07-27",16.7936,16.8103,16.5234,16.7105,188000.0],["2010-07-28",16.619,16.619,16.3321,16.5026,170600.0],["2010-07-29",16.6356,16.7188,16.1783,16.5275,191600.0],["2010-07-30",16.3571,16.698,16.249,16.2822,191800.0],["2010-08-02",16.4901,16.8061,16.461,16.5899,127400.0],["2010-08-03",16.5566,16.9932,16.2697,16.6356,138400.0],["2010-08-04",16.6772,17.1429,16.6772,17.0057,128600.0],["2010-08-05",16.9433,17.0473,16.7271,16.8103,118400.0],["2010-08-06",16.619,16.8643,16.3695,16.7562,136600.0],["2010-08-09",16.8643,16.9849,16.7022,16.9142,160800.0],["2010-08-10",16.6814,16.6814,16.2157,16.4568,174000.0],["2010-08-11",16.0826,16.0826,15.5296,15.592,193200.0],["2010-08-12",15.4631,15.7708,15.2968,15.5088,172200.0],["2010-08-13",15.4132,15.6253,15.222,15.5005,144600.0],["2010-08-16",15.459,15.6502,15.3051,15.5879,83600.0],["2010-08-17",15.6876,16.2614,15.6876,15.9288,193000.0],["2010-08-18",15.8955,16.0494,15.6419,15.8581,84000.0],["2010-08-19",15.8415,15.8581,15.5463,15.7043,226200.0],["2010-08-20",15.6461,15.6544,15.2843,15.6003,189400.0],["2010-08-23",15.75,16.0078,15.5962,15.7043,220800.0],["2010-08-24",15.5546,15.75,15.2178,15.5629,128600.0],["2010-08-25",15.4299,15.6876,15.2053,15.6793,214800.0],["2010-08-26",15.7292,15.8872,15.4881,15.5047,84600.0],["2010-08-27",15.6967,16.0347,15.4713,16.0014,109200.0],["2010-08-30",15.9387,16.0973,15.4671,15.4797,129200.0],["2010-08-31",15.4212,15.7968,15.367,15.5673,113000.0],["2010-09-01",15.7843,16.2559,15.6842,16.1641,141400.0],["2010-09-02",16.1516,16.3937,16.0556,16.3311,118000.0],["2010-09-03",16.5105,16.7526,16.2434,16.3644,139200.0],["2010-09-07",16.3144,16.3269,15.8678,15.9137,120200.0],["2010-09-08",16.0055,16.4855,16.0055,16.2017,62600.0],["2010-09-09",16.3853,16.5064,16.0806,16.2225,46600.0],["2010-09-10",16.3185,16.4855,16.2559,16.3352,74400.0],["2010-09-13",16.4604,16.6942,16.4604,16.6482,112400.0],["2010-09-14",16.5481,16.69,16.4104,16.5397,89400.0],["2010-09-15",16.5189,16.6608,16.3811,16.619,83800.0],["2010-09-16",16.6399,16.6399,16.1057,16.2935,112400.0],["2010-09-17",16.3394,16.5439,16.185,16.2476,202400.0],["2010-09-20",16.2685,16.8277,16.1766,16.6733,172800.0],["2010-09-21",16.619,16.6816,16.3394,16.3519,129000.0],["2010-09-22",16.3352,16.569,16.2559,16.4855,100600.0],["2010-09-23",16.3394,16.5731,16.0097,16.0556,95800.0],["2010-09-24",16.3436,16.8611,16.3436,16.7985,124000.0],["2010-09-27",16.8319,16.8319,16.5856,16.7442,65600.0],["2010-09-28",16.8361,17.0614,16.6399,17.028,145800.0],["2010-09-29",16.9237,17.1783,16.7025,17.124,171200.0],["2010-09-30",17.2451,17.2868,16.594,16.8945,144400.0],["2010-10-01",17.0781,17.0781,16.7401,16.9863,62000.0],["2010-10-04",16.8987,17.0489,16.5314,16.5898,56200.0],["2010-10-05",16.811,17.3118,16.7317,17.1115,187400.0],["2010-10-06",17.1199,17.2451,16.9529,17.099,79200.0],["2010-10-07",17.1199,17.1199,16.9362,16.9738,65600.0],["2010-10-08",17.028,17.316,16.9195,17.0865,130800.0],["2010-10-11",17.1115,17.1574,16.9988,17.0197,102000.0],["2010-10-12",16.9362,17.0948,16.7234,16.9279,96000.0],["2010-10-13",17.0614,17.4287,16.9654,17.2701,211000.0],["2010-10-14",17.3035,17.4704,17.0322,17.2325,166800.0],["2010-10-15",17.3369,17.6833,17.2242,17.2868,279600.0],["2010-10-18",17.2785,17.6457,17.2242,17.508,103800.0],["2010-10-19",17.22,17.6833,17.0197,17.1783,154400.0],["2010-10-20",17.3202,17.8043,17.2659,17.5664,300200.0],["2010-10-21",17.6708,17.9671,17.2534,17.5789,152800.0],["2010-10-22",17.6123,17.6416,17.3828,17.5247,100800.0],["2010-10-25",17.6791,17.8168,17.5497,17.7,144000.0],["2010-10-26",17.5581,17.8085,17.4996,17.5873,114600.0],["2010-10-27",17.4287,17.4287,16.8987,17.2701,167600.0],["2010-10-28",17.4537,17.4955,17.0155,17.2618,171400.0],["2010-10-29",17.2659,17.5497,17.1699,17.3327,160800.0],["2010-11-01",17.4454,17.5289,16.8277,17.0531,157200.0],["2010-11-02",17.2951,17.3452,16.9654,17.2993,150400.0],["2010-11-03",17.3494,17.3536,16.9863,17.3244,90200.0],["2010-11-04",17.6791,17.9713,17.629,17.8711,171600.0],["2010-11-05",17.9587,18.0297,17.7208,17.9045,102400.0],["2010-11-08",17.8001,18.0172,17.7208,17.8252,113800.0],["2010-11-09",17.9045,17.9838,17.5664,17.6916,104400.0],["2010-11-10",17.7584,18.0046,17.629,17.9754,131000.0],["2010-11-11",17.7751,17.9379,17.5998,17.7167,125400.0],["2010-11-12",17.5289,17.6624,17.3452,17.4913,99200.0],["2010-11-15",17.5831,17.8586,17.483,17.6499,90600.0],["2010-11-16",17.5038,17.6123,17.1741,17.3786,110800.0],["2010-11-17",17.3703,17.4245,17.0573,17.1491,91000.0],["2010-11-18",17.3452,17.6666,17.3452,17.5372,178800.0],["2010-11-19",17.4537,17.7167,17.2659,17.6416,153600.0],["2010-11-22",17.5539,17.8127,17.3786,17.7209,73800.0],["2010-11-23",17.5163,17.6416,17.412,17.5581,82400.0],["2010-11-24",17.7292,18.0631,17.6749,18.0631,73200.0],["2010-11-26",17.9458,18.0631,17.8495,18.0421,41800.0],["2010-11-29",17.9417,18.017,17.7072,17.9375,119000.0],["2010-11-30",17.749,17.9207,17.5774,17.7616,98000.0],["2010-12-01",17.8579,18.4232,17.7867,18.1971,123000.0],["2010-12-02",18.1887,18.3687,18.1887,18.2934,71600.0],["2010-12-03",18.1887,18.4148,18.1887,18.3604,80000.0],["2010-12-06",18.3101,18.553,18.3101,18.419,65800.0],["2010-12-07",18.5572,18.6618,18.4315,18.4944,114200.0],["2010-12-08",18.553,18.6074,18.2724,18.4274,123600.0],["2010-12-09",18.5697,18.62,18.3604,18.4022,85800.0],["2010-12-10",18.4232,18.6325,18.3227,18.5404,69800.0],["2010-12-13",18.6032,18.9047,18.4399,18.4399,208000.0],["2010-12-14",18.5404,18.6953,18.4985,18.6074,109200.0],["2010-12-15",18.6158,18.7833,18.4525,18.5027,169400.0],["2010-12-16",18.5404,18.5613,17.8621,18.0045,261200.0],["2010-12-17",18.0045,18.3185,17.8119,18.3185,338600.0],["2010-12-20",18.4734,18.4734,18.2013,18.2515,125600.0],["2010-12-21",18.3771,18.3813,18.2306,18.285,142200.0],["2010-12-22",18.2808,18.3729,18.2808,18.2892,77200.0],["2010-12-23",18.2934,18.4274,18.2306,18.3143,68000.0],["2010-12-27",18.3311,18.5907,18.2641,18.5153,102000.0],["2010-12-28",18.5865,18.9675,18.5069,18.7665,212800.0],["2010-12-29",18.8586,19.047,18.6576,18.8628,100000.0],["2010-12-30",18.9047,19.0429,18.7707,18.8251,239600.0],["2010-12-31",18.8419,18.8419,18.4776,18.5153,114200.0],["2011-01-03",18.599,19.0052,18.532,18.9214,134400.0],["2011-01-04",19.0387,19.0387,18.1175,18.2682,231400.0],["2011-01-05",18.218,18.2306,17.8788,18.038,207000.0],["2011-01-06",17.9877,18.4232,17.4434,17.4769,258000.0],["2011-01-07",17.5313,17.5523,16.6981,17.0582,361800.0],["2011-01-10",16.9242,17.2466,16.74,17.1712,178400.0],["2011-01-11",17.2634,17.3345,17.0456,17.1964,184600.0],["2011-01-12",17.3596,17.4057,17.1335,17.3345,105600.0],["2011-01-13",17.2717,17.2717,17.0498,17.1838,156800.0],["2011-01-14",17.167,17.4518,16.9409,17.4266,145000.0],["2011-01-18",17.3345,17.3931,17.1377,17.3638,102200.0],["2011-01-19",17.2968,17.368,16.9996,17.0205,132400.0],["2011-01-20",16.8949,16.9619,16.7274,16.7735,234400.0],["2011-01-21",16.8572,17.0498,16.6604,16.7065,204400.0],["2011-01-24",16.7358,17.234,16.6897,17.0498,153800.0],["2011-01-25",16.9116,17.1084,16.8363,17.0875,114200.0],["2011-01-26",17.1461,17.5816,17.1168,17.5355,127200.0],["2011-01-27",17.5313,17.6276,17.3178,17.4811,157000.0],["2011-01-28",17.4769,17.4769,16.9074,16.9451,187800.0],["2011-01-31",16.9996,17.4434,16.9786,17.1629,238400.0],["2011-02-01",17.2885,17.5564,17.1587,17.4769,119800.0],["2011-02-02",17.4057,17.5397,17.2382,17.2675,144400.0],["2011-02-03",17.1712,17.2047,16.8572,17.1294,210200.0],["2011-02-04",17.0791,17.1461,16.9158,17.0163,172200.0],["2011-02-07",16.9996,17.4894,16.9577,17.054,426000.0],["2011-02-08",16.9912,17.6821,16.7902,17.0917,600400.0],["2011-02-09",17.0247,17.3178,16.7902,17.0205,326600.0],["2011-02-10",16.8865,17.255,16.8865,17.1964,175800.0],["2011-02-11",17.0833,17.3052,17.0582,17.2759,308800.0],["2011-02-14",17.255,17.3345,17.1001,17.1964,88200.0],["2011-02-15",17.0959,17.1796,16.6981,16.7735,272400.0],["2011-02-16",16.853,17.0875,16.7441,16.9074,125600.0],["2011-02-17",16.8614,17.0414,16.7818,16.9619,160800.0],["2011-02-18",17.0456,17.1796,16.8949,17.0121,145400.0],["2011-02-22",16.9116,16.9619,16.5097,16.5432,193800.0],["2011-02-23",16.5599,16.5599,15.9863,16.1203,288400.0],["2011-02-24",16.2001,16.5405,16.1035,16.385,326600.0],["2011-02-25",16.4439,16.6119,16.385,16.6077,109800.0],["2011-02-28",16.675,16.8095,16.4523,16.5195,151400.0],["2011-03-01",16.5993,16.5993,16.0909,16.1539,180000.0],["2011-03-02",16.1581,16.3766,15.8723,16.0404,221600.0],["2011-03-03",16.1791,16.5657,16.1035,16.406,160400.0],["2011-03-04",16.4481,16.5993,16.2085,16.4102,172800.0],["2011-03-07",16.4565,16.4565,15.9942,16.0572,166000.0],["2011-03-08",16.0614,16.4607,15.9522,16.1539,182400.0],["2011-03-09",16.1119,16.2589,16.0951,16.1203,132800.0],["2011-03-10",15.927,15.927,15.6412,15.6958,194600.0],["2011-03-11",15.5908,15.9396,15.5488,15.8345,177000.0],["2011-03-14",15.6538,15.8807,15.553,15.7337,114400.0],["2011-03-15",15.3134,15.8135,15.3134,15.7084,157200.0],["2011-03-16",15.6496,15.7715,15.3975,15.4857,130000.0],["2011-03-17",15.7757,16.0152,15.6874,15.8093,195400.0],["2011-03-18",16.0404,16.1665,15.7883,16.1413,269000.0],["2011-03-21",16.3724,16.5195,16.259,16.343,151600.0],["2011-03-22",16.3388,16.5027,16.2211,16.4691,119600.0],["2011-03-23",16.4102,16.4607,16.1707,16.3514,109600.0],["2011-03-24",16.4186,16.6372,16.1833,16.5237,229600.0],["2011-03-25",16.6456,17.0448,16.5153,16.6624,224200.0],["2011-03-28",16.6918,16.7632,16.5195,16.6204,202200.0],["2011-03-29",16.7044,16.8011,16.5531,16.6288,185200.0],["2011-03-30",16.6666,17.1162,16.6666,16.9691,473000.0],["2011-03-31",16.9691,17.3305,16.8767,17.3179,150400.0],["2011-04-01",17.4398,17.486,17.2423,17.3095,105800.0],["2011-04-04",17.0406,17.1919,16.6792,16.7632,213400.0],["2011-04-05",16.7674,16.7969,16.4565,16.5867,169600.0],["2011-04-06",16.6708,16.717,16.343,16.385,209200.0],["2011-04-07",16.3514,16.5153,16.3304,16.3556,176800.0],["2011-04-08",16.3892,16.4733,15.8891,15.9606,171400.0],["2011-04-11",15.9774,16.1581,15.9354,16.032,237000.0],["2011-04-12",15.9059,16.343,15.9059,16.1203,364600.0],["2011-04-13",16.2842,16.4523,16.1917,16.28,372000.0],["2011-04-14",16.1119,16.2295,15.9648,16.1035,217600.0],["2011-04-15",16.074,16.3976,16.0446,16.2842,196000.0],["2011-04-18",16.1245,16.1245,15.8387,15.9059,237600.0],["2011-04-19",14.4771,15.8471,14.2796,15.1327,1935200.0],["2011-04-20",15.5487,15.6538,15.2294,15.3764,512600.0],["2011-04-21",15.4101,15.4773,15.1579,15.2672,320400.0],["2011-04-25",15.1285,15.242,15.1075,15.1705,265400.0],["2011-04-26",15.2294,15.4269,15.1369,15.2882,278000.0],["2011-04-27",15.3008,15.4017,15.1453,15.3428,149800.0],["2011-04-28",15.3344,15.8513,15.2462,15.8135,320800.0],["2011-04-29",15.8807,16.1161,15.8009,15.9312,206000.0],["2011-05-02",16.0278,16.0278,15.6664,15.8723,278000.0],["2011-05-03",15.8261,15.8345,15.6328,15.8219,234000.0],["2011-05-04",15.8807,15.927,15.3723,15.3849,162000.0],["2011-05-05",15.3176,15.5067,15.0865,15.2378,203800.0],["2011-05-06",15.3975,15.5572,15.2462,15.3764,210800.0],["2011-05-09",15.4101,15.5782,15.3638,15.4227,132000.0],["2011-05-10",15.5319,15.6244,15.2168,15.4857,231400.0],["2011-05-11",15.4017,15.4185,15.1705,15.3218,214400.0],["2011-05-12",15.2042,15.4563,15.0445,15.3302,158000.0],["2011-05-13",15.3428,15.4773,15.1285,15.1873,148800.0],["2011-05-16",15.1159,15.2168,14.9856,15.1327,281600.0],["2011-05-17",15.0361,15.0403,14.7503,14.8091,264400.0],["2011-05-18",14.8554,15.1621,14.8091,15.1495,145800.0],["2011-05-19",15.2672,15.4605,15.1705,15.1915,176800.0],["2011-05-20",15.1327,15.6328,15.1327,15.4311,192600.0],["2011-05-23",15.1789,15.2798,15.0066,15.1159,190200.0],["2011-05-24",15.1831,15.2378,15.0024,15.0529,203000.0],["2011-05-25",14.9814,15.4017,14.9814,15.3807,172400.0],["2011-05-26",15.3047,15.3511,15.1149,15.3174,103200.0],["2011-05-27",15.3975,15.8953,15.3596,15.6675,148600.0],["2011-05-31",15.8616,15.9122,15.4735,15.7013,239800.0],["2011-06-01",15.7097,15.7645,15.3089,15.5536,351600.0],["2011-06-02",15.5367,15.5367,15.098,15.4903,276000.0],["2011-06-03",15.3132,15.7814,15.1739,15.6295,333000.0],["2011-06-06",15.5789,15.8953,15.5536,15.6253,304000.0],["2011-06-07",15.697,15.697,15.3342,15.3807,111200.0],["2011-06-08",15.3047,15.4228,15.2119,15.2457,90000.0],["2011-06-09",15.2625,15.5325,15.2583,15.406,138400.0],["2011-06-10",15.3047,15.3849,14.9335,15.0221,118800.0],["2011-06-13",15.039,15.1571,14.9588,15.0516,140400.0],["2011-06-14",15.1444,15.4524,15.1191,15.368,98000.0],["2011-06-15",15.2035,15.2668,14.9841,15.0896,132000.0],["2011-06-16",15.1318,15.4186,15.0938,15.2625,180400.0],["2011-06-17",15.3638,15.5452,15.2794,15.3933,181400.0],["2011-06-20",15.3258,15.5199,15.3258,15.4566,113400.0],["2011-06-21",15.5325,15.8236,15.4946,15.7856,134400.0],["2011-06-22",15.7013,15.8953,15.5789,15.6295,68400.0],["2011-06-23",15.4481,15.4735,15.3469,15.4566,147400.0],["2011-06-24",15.4777,15.6085,15.4608,15.5114,230000.0],["2011-06-27",15.5283,15.6844,15.4397,15.6295,111400.0],["2011-06-28",15.5156,15.5156,15.0094,15.2668,410400.0],["2011-06-29",15.3174,15.4482,15.2499,15.3216,351400.0],["2011-06-30",15.3427,15.6295,15.3132,15.6042,149200.0],["2011-07-01",15.6,15.87,15.5831,15.8152,251200.0],["2011-07-05",15.8025,15.8953,15.6675,15.8827,110000.0],["2011-07-06",15.8447,15.8784,15.697,15.8531,146800.0],["2011-07-07",15.9375,16.3256,15.9333,16.2412,125000.0],["2011-07-08",16.043,16.0978,15.7181,15.9375,190800.0],["2011-07-11",15.7434,15.7434,15.3469,15.4017,294400.0],["2011-07-12",15.3047,15.6127,15.2668,15.5241,123600.0],["2011-07-13",15.5874,15.8616,15.5494,15.7308,128200.0],["2011-07-14",15.7392,15.8784,15.5114,15.5536,237200.0],["2011-07-15",15.6211,15.6844,15.5114,15.5705,103000.0],["2011-07-18",15.5367,15.6,15.2457,15.4102,125000.0],["2011-07-19",15.4819,15.7856,15.4777,15.7308,230400.0],["2011-07-20",15.7392,16.0219,15.6338,15.9839,189200.0],["2011-07-21",16.2328,17.2241,16.2328,16.6589,587200.0],["2011-07-22",16.3636,16.68,16.1484,16.372,256400.0],["2011-07-25",16.178,16.4522,16.0598,16.3298,191000.0],["2011-07-26",16.3509,16.3804,16.0092,16.0219,116600.0],["2011-07-27",15.9122,15.9544,15.4608,15.541,196200.0],["2011-07-28",15.5241,15.6127,15.3132,15.3722,135800.0],["2011-07-29",15.1866,15.5621,15.1866,15.3933,245400.0],["2011-08-01",15.5367,15.5621,15.2625,15.3722,123200.0],["2011-08-02",15.2499,15.4144,14.9251,14.9588,208000.0],["2011-08-03",14.9968,15.6675,14.7648,15.6338,341000.0],["2011-08-04",15.4608,15.7603,15.0811,15.1191,257600.0],["2011-08-05",15.2752,15.3385,14.5538,14.8787,230400.0],["2011-08-08",14.4441,14.9926,13.4148,13.4275,312400.0],["2011-08-09",13.7143,14.5116,13.2292,14.499,285800.0],["2011-08-10",14.1151,14.4526,13.5794,13.6089,276400.0],["2011-08-11",13.6848,14.3387,13.5076,14.191,319800.0],["2011-08-12",14.3176,14.326,14.0434,14.2121,269800.0],["2011-08-15",14.3809,14.7605,14.3809,14.7521,119800.0],["2011-08-16",14.5791,14.7057,14.2923,14.4441,134800.0],["2011-08-17",14.4906,14.6045,14.2585,14.3682,104600.0],["2011-08-18",13.9084,13.9084,13.495,13.6173,231400.0],["2011-08-19",13.4148,13.9421,13.263,13.5119,417400.0],["2011-08-22",13.8325,13.862,13.4317,13.6089,226200.0],["2011-08-23",13.6553,14.2332,13.6553,14.1362,255000.0],["2011-08-24",14.0771,14.4484,13.9759,14.1784,245600.0],["2011-08-25",14.267,14.267,13.6215,13.7186,166000.0],["2011-08-26",13.6089,14.0982,13.3558,14.0771,126600.0],["2011-08-29",14.2594,14.963,14.2594,14.963,138000.0],["2011-08-30",14.8995,15.2259,14.8062,15.1072,173200.0],["2011-08-31",15.2089,15.4293,14.6494,14.8486,341600.0],["2011-09-01",14.8528,15.0478,14.5265,14.6367,350800.0],["2011-09-02",14.1746,14.4205,13.9881,14.0178,163000.0],["2011-09-06",13.5134,14.1831,13.5134,14.145,265400.0],["2011-09-07",14.3484,14.429,14.1958,14.3993,211600.0],["2011-09-08",14.2721,14.5222,14.1322,14.2128,163200.0],["2011-09-09",14.0856,14.1322,13.6363,13.7635,182000.0],["2011-09-12",13.5897,13.8059,13.4032,13.738,123400.0],["2011-09-13",13.7931,14.0771,13.6956,14.0093,221200.0],["2011-09-14",14.1492,14.6833,13.9033,14.4544,324400.0],["2011-09-15",14.6494,14.8274,14.5053,14.8232,126000.0],["2011-09-16",14.8952,14.997,14.6663,14.7087,188000.0],["2011-09-19",14.4417,14.8189,14.217,14.6367,140800.0],["2011-09-20",14.7638,14.7723,14.217,14.2509,217200.0],["2011-09-21",14.2509,14.306,13.4625,13.4879,141000.0],["2011-09-22",12.975,13.3777,12.8182,13.0598,193800.0],["2011-09-23",13.0598,13.4371,13.0217,13.3184,147400.0],["2011-09-26",13.4371,13.6575,13.1573,13.6321,145400.0],["2011-09-27",13.9542,14.3272,13.8737,14.0305,192200.0],["2011-09-28",13.8186,13.9245,12.691,12.8224,478400.0],["2011-09-29",13.0344,13.0344,12.229,12.4664,1120000.0],["2011-09-30",12.3053,12.5766,12.1485,12.2629,327000.0],["2011-10-03",12.1273,12.5172,11.7458,11.75,283000.0],["2011-10-04",11.6313,12.9284,11.6017,12.8521,268600.0],["2011-10-05",12.8479,13.1276,12.7377,13.0132,153600.0],["2011-10-06",12.9962,13.2633,12.886,13.2463,154000.0],["2011-10-07",13.2294,13.3947,12.8182,13.009,172200.0],["2011-10-10",13.2209,13.6617,13.1785,13.6448,108600.0],["2011-10-11",13.5558,13.9457,13.5558,13.861,138400.0],["2011-10-12",14.039,14.6748,14.039,14.5053,198000.0],["2011-10-13",14.4205,14.5646,14.1068,14.4798,130800.0],["2011-10-14",14.6833,15.0097,14.624,14.8317,249400.0],["2011-10-17",14.7172,14.7172,14.1153,14.2001,282400.0],["2011-10-18",12.441,12.8055,11.6568,12.2926,1312600.0],["2011-10-19",12.2544,12.4155,11.7458,11.8602,682800.0],["2011-10-20",11.856,11.8602,11.4067,11.6992,283000.0],["2011-10-21",11.8899,12.1697,11.8518,12.1061,288400.0],["2011-10-24",12.1315,12.975,12.1061,12.8436,323600.0],["2011-10-25",12.8013,13.2633,12.6402,12.9835,337200.0],["2011-10-26",12.9581,13.5473,12.8436,13.471,305200.0],["2011-10-27",13.9924,14.4544,13.9118,14.2764,482400.0],["2011-10-28",14.2213,14.4078,14.039,14.2806,215000.0],["2011-10-31",14.022,14.1407,13.7084,13.8779,229800.0],["2011-11-01",13.2887,13.6151,13.2082,13.293,260200.0],["2011-11-02",13.4456,13.6617,13.3142,13.6321,208600.0],["2011-11-03",13.7762,14.1874,13.5685,14.1322,160800.0],["2011-11-04",14.0178,14.0814,13.8186,14.0475,113600.0],["2011-11-07",13.9754,14.0814,13.5346,13.95,94600.0],["2011-11-08",14.0136,14.1068,13.7465,13.9118,234800.0],["2011-11-09",13.5218,13.5388,12.9496,13.0556,286200.0],["2011-11-10",13.2463,13.3481,12.7461,12.9115,280200.0],["2011-11-11",13.0768,13.4371,12.8903,13.1955,310600.0],["2011-11-14",13.2972,13.755,13.2506,13.3735,232800.0],["2011-11-15",13.3693,13.7253,13.1488,13.6278,120800.0],["2011-11-16",13.56,13.6829,13.365,13.4074,192000.0],["2011-11-17",13.3862,13.3862,12.8521,12.992,223000.0],["2011-11-18",12.992,13.1827,12.9539,13.1743,148600.0],["2011-11-21",12.9835,13.0047,12.5724,12.6275,222200.0],["2011-11-22",12.6317,12.6656,12.2714,12.4367,158200.0],["2011-11-23",12.3307,12.3307,11.8221,11.8984,215600.0],["2011-11-25",11.7712,12.0213,11.75,11.7967,85400.0],["2011-11-28",11.7924,12.3466,11.7881,12.2997,201000.0],["2011-11-29",12.2827,12.3978,12.1633,12.2187,155200.0],["2011-11-30",12.6578,13.259,12.6578,13.2462,455600.0],["2011-12-01",13.1481,13.3229,12.9179,12.9563,145200.0],["2011-12-02",13.1652,13.2547,12.8284,12.9264,105800.0],["2011-12-05",13.1226,13.1694,12.5257,12.6621,282600.0],["2011-12-06",12.6877,12.8326,12.6451,12.709,245000.0],["2011-12-07",12.6621,12.6706,12.3083,12.6109,116000.0],["2011-12-08",12.4703,12.5172,12.0439,12.0738,92600.0],["2011-12-09",12.0908,12.5854,12.0908,12.4916,137400.0],["2011-12-12",12.3083,12.3083,12.0738,12.2102,130200.0],["2011-12-13",12.2699,12.3637,11.818,11.9032,123800.0],["2011-12-14",11.754,11.8649,11.5281,11.5366,181600.0],["2011-12-15",11.6901,11.737,11.4513,11.6645,160400.0],["2011-12-16",11.7071,11.98,11.656,11.754,340600.0],["2011-12-19",11.7881,12.1548,11.6645,11.6901,206400.0],["2011-12-20",11.9714,12.3296,11.9714,12.3083,270600.0],["2011-12-21",12.2571,12.4191,12.1079,12.3935,278400.0],["2011-12-22",12.4106,12.7388,12.3807,12.6195,159800.0],["2011-12-23",12.692,12.8497,12.5598,12.7516,99200.0],["2011-12-27",12.7303,12.8028,12.5811,12.7559,94800.0],["2011-12-28",12.8198,12.8326,12.5854,12.6451,248000.0],["2011-12-29",12.6919,13.1055,12.6621,12.935,862400.0],["2011-12-30",12.8795,12.8795,12.547,12.547,173000.0],["2012-01-03",13.0032,13.0756,12.5811,12.6536,439600.0],["2012-01-04",12.5939,12.935,12.5513,12.8454,239000.0],["2012-01-05",12.8199,13.0714,12.4916,12.9605,215200.0],["2012-01-06",12.9435,13.1268,12.79,12.9307,326600.0],["2012-01-09",13.0032,13.1225,12.8625,12.9861,247600.0],["2012-01-10",13.1567,13.5233,13.1225,13.4252,355600.0],["2012-01-11",13.4082,13.438,13.2505,13.3784,185600.0],["2012-01-12",13.3698,13.6683,13.2973,13.6512,223600.0],["2012-01-13",13.4807,13.5659,13.3485,13.5404,148800.0],["2012-01-17",13.7109,13.7279,13.4423,13.6512,243200.0],["2012-01-18",13.681,13.89,13.6341,13.8857,142000.0],["2012-01-19",13.9283,14.1074,13.9027,14.052,80600.0],["2012-01-20",14.0093,14.0306,13.7962,13.9241,98200.0],["2012-01-23",13.9241,14.0136,13.6384,13.7535,157400.0],["2012-01-24",13.6128,13.8686,13.4807,13.7962,208400.0],["2012-01-25",13.7535,13.9923,13.6214,13.8686,136800.0],["2012-01-26",13.9411,13.9411,13.7919,13.8132,88800.0],["2012-01-27",13.7322,13.8217,13.6981,13.8175,105600.0],["2012-01-30",13.7066,13.8089,13.3954,13.681,108200.0],["2012-01-31",13.7706,13.9027,13.6086,13.7024,125600.0],["2012-02-01",13.8175,14.393,13.7834,14.376,258600.0],["2012-02-02",14.376,14.4953,14.2779,14.2907,111000.0],["2012-02-03",14.2822,14.7767,14.2822,14.7213,132600.0],["2012-02-06",14.6147,14.943,14.3163,14.4996,527800.0],["2012-02-07",13.6427,14.2523,13.033,13.8857,673000.0],["2012-02-08",13.9923,14.0605,13.8772,14.0008,131800.0],["2012-02-09",14.069,14.1159,13.89,14.0349,153600.0],["2012-02-10",13.9113,14.1287,13.9113,14.069,156800.0],["2012-02-13",14.2651,14.3163,14.0775,14.2481,137200.0],["2012-02-14",14.1841,14.1841,13.8899,14.1287,186800.0],["2012-02-15",14.231,14.3674,13.971,14.0349,119400.0],["2012-02-16",14.0775,14.6659,14.069,14.6531,104200.0],["2012-02-17",14.6829,14.6829,14.3888,14.4825,148200.0],["2012-02-21",14.6275,14.6787,14.4101,14.4399,138000.0],["2012-02-22",14.393,14.6275,14.2523,14.4655,115600.0],["2012-02-23",14.4953,14.781,14.376,14.6531,109000.0],["2012-02-24",14.6787,14.7,14.2651,14.2822,169600.0],["2012-02-27",14.2265,14.4792,13.9609,14.3636,271200.0],["2012-02-28",14.068,14.3336,13.9395,14.1751,310800.0],["2012-02-29",14.1879,14.4064,13.6567,13.781,1584400.0],["2012-03-01",13.8709,14.3036,13.6268,13.6439,312000.0],["2012-03-02",13.661,13.661,13.1598,13.2455,295600.0],["2012-03-05",13.1598,13.3397,13.0227,13.2841,169400.0],["2012-03-06",13.0956,13.2455,13.0142,13.0741,208000.0],["2012-03-07",13.1684,13.2498,13.0741,13.1941,174400.0],["2012-03-08",13.2798,13.4297,13.057,13.2027,190800.0],["2012-03-09",13.2112,13.7981,13.2112,13.7124,185400.0],["2012-03-12",13.6996,13.9266,13.661,13.7081,137000.0],["2012-03-13",13.8666,14.0251,13.7424,14.0251,164800.0],["2012-03-14",14.0423,14.1494,13.781,13.8624,144400.0],["2012-03-15",13.8752,14.1365,13.8367,13.948,207800.0],["2012-03-16",13.9566,14.038,13.8624,13.9566,327800.0],["2012-03-19",13.978,14.2008,13.8966,13.9652,166000.0],["2012-03-20",13.8495,13.9052,13.6824,13.8795,175600.0],["2012-03-21",13.948,14.2308,13.9352,14.1794,269000.0],["2012-03-22",14.0509,14.1708,13.9352,14.1451,283200.0],["2012-03-23",14.0937,14.3807,14.008,14.2822,175800.0],["2012-03-26",14.4364,14.7919,14.4364,14.5906,226000.0],["2012-03-27",14.5649,14.8476,14.5649,14.7277,127000.0],["2012-03-28",14.7534,14.7534,14.445,14.5521,198000.0],["2012-03-29",14.4364,14.762,14.385,14.6634,168200.0],["2012-03-30",14.7748,14.7748,14.5264,14.5606,135400.0],["2012-04-02",14.5264,14.8948,14.4364,14.8476,197600.0],["2012-04-03",14.7534,14.8177,14.3936,14.5092,146200.0],["2012-04-04",14.2822,14.4964,14.2736,14.4535,206600.0],["2012-04-05",14.4321,14.6891,14.3978,14.6163,115000.0],["2012-04-09",14.3679,14.5949,14.3293,14.4707,226200.0],["2012-04-10",14.4621,14.5478,13.9695,14.0337,193000.0],["2012-04-11",14.1879,14.2565,14.0251,14.2565,146400.0],["2012-04-12",14.2436,14.6334,14.2436,14.5521,162000.0],["2012-04-13",14.4835,14.5049,14.1751,14.2051,171800.0],["2012-04-16",14.2693,14.4492,14.1108,14.2265,277200.0],["2012-04-17",14.3164,14.7834,14.2822,14.6977,327400.0],["2012-04-18",14.5735,14.7534,14.4535,14.5264,255200.0],["2012-04-19",16.5312,17.0195,15.8115,16.1842,1880000.0],["2012-04-20",16.1499,16.4583,15.5673,15.7215,872000.0],["2012-04-23",15.426,15.6401,14.9547,15.6016,404800.0],["2012-04-24",15.653,15.9015,15.653,15.8672,252400.0],["2012-04-25",16.0814,16.257,15.8886,15.9743,165800.0],["2012-04-26",15.9357,16.3769,15.9357,16.3213,264200.0],["2012-04-27",16.3041,16.4283,16.1842,16.3984,223400.0],["2012-04-30",16.3213,16.3298,15.7986,15.8243,242000.0],["2012-05-01",15.7944,16.1842,15.653,15.88,280800.0],["2012-05-02",15.8329,16.1156,15.6144,16.1028,248000.0],["2012-05-03",16.0385,16.0857,15.7258,15.7858,209800.0],["2012-05-04",15.6487,15.6487,15.366,15.4859,203200.0],["2012-05-07",15.4259,15.7301,15.3146,15.6273,194000.0],["2012-05-08",15.4774,15.8372,15.4431,15.7986,159800.0],["2012-05-09",15.593,15.9015,15.5845,15.7986,140000.0],["2012-05-10",15.8929,16.0471,15.7687,15.8886,177000.0],["2012-05-11",15.743,15.9571,15.7344,15.8629,274000.0],["2012-05-14",15.6444,16.1585,15.4259,15.9786,456000.0],["2012-05-15",15.9828,16.1328,15.9057,15.9571,242000.0],["2012-05-16",16.0471,16.2784,15.94,15.9828,263000.0],["2012-05-17",16.0428,16.0557,15.683,15.6915,201400.0],["2012-05-18",15.6658,15.9957,15.6316,15.7172,171200.0],["2012-05-21",15.7772,15.9957,15.5759,15.9143,195000.0],["2012-05-22",15.9057,15.9743,15.6658,15.7901,200000.0],["2012-05-23",15.5887,15.7601,15.4302,15.6958,164000.0],["2012-05-24",15.7172,15.8243,15.5459,15.8243,97400.0],["2012-05-25",15.8072,15.9271,15.6187,15.7172,138600.0],["2012-05-29",15.8506,16.0313,15.6656,15.885,141800.0],["2012-05-30",15.7043,15.7818,15.4032,15.4247,134400.0],["2012-05-31",15.4806,15.6656,15.2956,15.5365,224200.0],["2012-06-01",15.1407,15.2009,14.9901,15.0547,217200.0],["2012-06-04",15.0934,15.188,14.6545,15.0116,200600.0],["2012-06-05",14.9041,15.1966,14.9041,15.145,111600.0],["2012-06-06",15.2956,15.5796,15.2956,15.5624,152200.0],["2012-06-07",15.7474,15.7904,15.3386,15.3816,193600.0],["2012-06-08",15.3386,15.5968,15.287,15.472,175000.0],["2012-06-11",15.5537,15.6355,15.0245,15.0331,205400.0],["2012-06-12",15.1106,15.1751,14.9084,15.0331,261400.0],["2012-06-13",15.0374,15.3558,14.8782,15.0202,157000.0],["2012-06-14",14.9944,15.0762,14.7707,14.9342,152400.0],["2012-06-15",15.0073,15.4935,14.9514,15.2999,411000.0],["2012-06-18",15.2526,15.6828,15.1278,15.6398,117800.0],["2012-06-19",15.6871,15.9926,15.5193,15.9367,151200.0],["2012-06-20",15.8851,16.1733,15.7431,15.9969,163400.0],["2012-06-21",15.9582,15.9582,15.6398,15.6742,135200.0],["2012-06-22",15.7861,16.0055,15.6398,15.9582,325200.0],["2012-06-25",15.7216,15.8119,15.472,15.5839,119400.0],["2012-06-26",15.5581,15.898,15.2956,15.7259,142800.0],["2012-06-27",15.7259,15.8334,15.5925,15.7345,149400.0],["2012-06-28",15.5667,15.6914,15.4075,15.6742,99400.0],["2012-06-29",16.027,16.2551,16.0012,16.1561,235600.0],["2012-07-02",16.1561,16.41,16.0571,16.3755,123800.0],["2012-07-03",16.3497,16.4444,16.3153,16.4444,150400.0],["2012-07-05",16.3798,16.5778,16.3583,16.5433,115000.0],["2012-07-06",16.3928,16.4702,16.3153,16.4229,96200.0],["2012-07-09",16.3583,16.4272,16.2206,16.4186,155000.0],["2012-07-10",16.4143,16.6079,16.3282,16.3798,213600.0],["2012-07-11",16.3884,16.4444,16.2551,16.4186,90800.0],["2012-07-12",16.3067,16.866,16.1819,16.7241,266200.0],["2012-07-13",16.7456,16.7843,16.5003,16.5692,249000.0],["2012-07-16",16.4745,16.4917,16.2594,16.4573,75200.0],["2012-07-17",16.5864,16.5864,16.2379,16.3239,84600.0],["2012-07-18",16.2852,17.1285,16.2249,16.9693,307400.0],["2012-07-19",16.9521,17.1457,16.8445,16.9865,164000.0],["2012-07-20",14.633,15.9195,14.633,15.4505,795400.0],["2012-07-23",14.9686,15.3386,14.8094,14.9772,428800.0],["2012-07-24",15.0202,15.0202,14.5685,14.6287,279600.0],["2012-07-25",14.7363,14.8008,14.5039,14.5771,148400.0],["2012-07-26",14.8051,14.9815,14.6588,14.7449,106800.0],["2012-07-27",14.8137,15.1536,14.7922,15.0977,134200.0],["2012-07-30",15.0762,15.1235,14.6932,14.818,144200.0],["2012-07-31",14.7836,14.9127,14.5728,14.5814,178800.0],["2012-08-01",14.6459,14.6932,14.2329,14.2329,120600.0],["2012-08-02",14.1339,14.4566,14.0349,14.1941,186400.0],["2012-08-03",14.4523,14.8094,14.4136,14.7664,147600.0],["2012-08-06",14.7922,15.0805,14.6717,14.6846,111600.0],["2012-08-07",14.8137,14.9858,14.7406,14.7449,78600.0],["2012-08-08",14.7191,14.9127,14.6244,14.6674,79600.0],["2012-08-09",14.6631,14.7234,14.5685,14.5771,92600.0],["2012-08-10",14.5039,14.7535,14.4523,14.6975,52600.0],["2012-08-13",14.6287,14.6975,14.4953,14.6975,50800.0],["2012-08-14",14.7621,14.818,14.4996,14.6072,81200.0],["2012-08-15",14.547,14.9514,14.547,14.9385,63600.0],["2012-08-16",14.9041,15.2268,14.7535,15.1837,60400.0],["2012-08-17",15.1278,15.2052,14.9815,15.1923,90200.0],["2012-08-20",15.0719,15.1063,14.8783,15.059,49000.0],["2012-08-21",15.1493,15.3687,15.1364,15.2483,64000.0],["2012-08-22",15.1708,15.1923,14.9557,15.0504,43200.0],["2012-08-23",15.0073,15.0073,14.7449,14.7922,33200.0],["2012-08-24",14.7363,14.8352,14.6588,14.7535,22800.0],["2012-08-27",14.8438,15.0073,14.7879,14.8653,43600.0],["2012-08-28",14.8782,14.8782,14.6889,14.7965,50600.0],["2012-08-29",14.7922,15.0473,14.736,14.8873,53800.0],["2012-08-30",14.7446,14.9089,14.6365,14.7576,49000.0],["2012-08-31",14.9176,14.9176,14.5154,14.6625,153800.0],["2012-09-04",14.6062,14.6495,14.2992,14.5371,105200.0],["2012-09-05",14.5025,14.576,13.962,14.1609,396000.0],["2012-09-06",14.2344,14.9262,14.2344,14.87,188600.0],["2012-09-07",14.9176,15.6397,14.9176,15.6008,122800.0],["2012-09-10",15.644,15.804,15.5964,15.6829,63200.0],["2012-09-11",15.5878,15.7953,15.4278,15.4581,111400.0],["2012-09-12",15.5532,15.631,15.3283,15.5532,89400.0],["2012-09-13",15.5402,15.9986,15.2592,15.925,158600.0],["2012-09-14",15.9726,16.232,15.9467,16.0331,118600.0],["2012-09-17",15.8991,15.9121,15.5618,15.8602,82400.0],["2012-09-18",15.7953,16.1542,15.7953,16.1326,79800.0],["2012-09-19",16.1283,16.1499,15.951,16.0721,48000.0],["2012-09-20",15.9423,16.1283,15.8559,16.0072,92400.0],["2012-09-21",16.1715,16.3834,16.0894,16.1758,143600.0],["2012-09-24",16.0721,16.258,15.9942,16.1888,90600.0],["2012-09-25",16.2277,16.2839,16.0245,16.1023,110000.0],["2012-09-26",16.1542,16.1585,15.9078,15.951,121200.0],["2012-09-27",16.0029,16.1067,15.8991,15.9769,111000.0],["2012-09-28",15.8775,16.0331,15.7002,15.7348,209800.0],["2012-10-01",15.8688,15.951,15.6743,15.8386,104000.0],["2012-10-02",16.0288,16.2147,15.8991,16.0937,93400.0],["2012-10-03",16.111,16.4872,16.0721,16.2666,89800.0],["2012-10-04",16.379,16.379,15.9812,16.3142,144400.0],["2012-10-05",16.3877,16.9023,16.3704,16.6039,208800.0],["2012-10-08",16.5174,16.6688,16.418,16.6385,84600.0],["2012-10-09",16.5996,16.5996,15.9337,15.9467,142200.0],["2012-10-10",16.0115,16.0634,15.7391,15.8818,110400.0],["2012-10-11",15.9986,15.9986,15.8083,15.9942,89600.0],["2012-10-12",15.9683,16.0331,15.817,15.9423,133200.0],["2012-10-15",16.0202,16.0375,15.8472,16.0158,82600.0],["2012-10-16",15.9985,16.4007,15.8861,16.3834,145000.0],["2012-10-17",17.7238,19.0383,17.313,18.861,871200.0],["2012-10-18",18.7399,19.7171,18.7399,19.0599,680400.0],["2012-10-19",18.9518,19.449,18.5843,19.0469,305200.0],["2012-10-22",19.0469,19.0469,18.3464,18.5108,372800.0],["2012-10-23",18.3118,18.4545,18.1,18.2859,264800.0],["2012-10-24",18.2989,18.42,18.1605,18.42,127800.0],["2012-10-25",18.6016,18.6448,18.3681,18.6448,101800.0],["2012-10-26",18.6102,18.8005,18.3421,18.42,225200.0],["2012-10-31",18.381,18.5756,18.2859,18.5237,125200.0],["2012-11-01",18.554,19.155,18.541,18.874,116600.0],["2012-11-02",18.8999,18.8999,18.4978,18.5021,142800.0],["2012-11-05",18.5454,18.9561,18.4978,18.8696,79200.0],["2012-11-06",18.9907,19.1896,18.9691,19.0772,104600.0],["2012-11-07",18.8091,18.8567,18.2167,18.3335,154400.0],["2012-11-08",18.381,18.5583,18.2167,18.26,124400.0],["2012-11-09",18.1303,18.7788,18.0827,18.6102,116800.0],["2012-11-12",18.6621,18.7183,18.1,18.1735,175400.0],["2012-11-13",18.0092,18.2686,18.0092,18.087,52400.0],["2012-11-14",18.087,18.2167,17.8233,17.8492,171400.0],["2012-11-15",17.8924,17.9962,17.6157,17.7887,89000.0],["2012-11-16",17.7281,18.9604,17.4946,18.8826,267800.0],["2012-11-19",19.1853,19.1853,18.5194,18.8351,130000.0],["2012-11-20",18.7486,18.9994,18.6794,18.9604,122600.0],["2012-11-21",19.0167,19.0167,18.701,18.9042,124800.0],["2012-11-23",19.0123,19.0123,18.7313,18.8999,64000.0],["2012-11-26",18.8437,19.2804,18.8307,19.2761,100800.0],["2012-11-27",19.2977,19.6134,19.2891,19.4923,182400.0],["2012-11-28",19.4576,19.5834,19.2883,19.5791,142600.0],["2012-11-29",19.7701,19.9133,19.6182,19.7353,124200.0],["2012-11-30",19.8091,19.8178,19.4359,19.5574,156200.0],["2012-12-03",19.7744,19.7744,19.1581,19.1928,94000.0],["2012-12-04",19.2362,19.9654,19.1624,19.9003,152400.0],["2012-12-05",19.9437,19.9654,19.323,19.3751,131800.0],["2012-12-06",19.3838,19.3968,19.1711,19.3794,152200.0],["2012-12-07",19.5314,19.8569,19.3838,19.7136,123400.0],["2012-12-10",19.7571,19.9871,19.718,19.9871,118600.0],["2012-12-11",20.0695,20.3039,19.8916,20.0695,90600.0],["2012-12-12",20.1867,20.1867,19.7744,19.8612,120600.0],["2012-12-13",20.2301,20.343,19.7527,19.8221,98800.0],["2012-12-14",19.8308,20.0869,19.6702,19.8005,108200.0],["2012-12-17",19.8308,20.0522,19.4706,19.8742,248200.0],["2012-12-18",19.9827,20.8638,19.9827,20.6728,133800.0],["2012-12-19",20.751,21.0939,20.5643,20.8768,147000.0],["2012-12-20",20.8682,21.0939,20.6989,20.9506,142400.0],["2012-12-21",20.7206,20.9246,20.3517,20.3777,538400.0],["2012-12-24",20.3169,20.6859,20.2605,20.5383,75000.0],["2012-12-26",20.6251,20.7597,20.3777,20.6208,81400.0],["2012-12-27",20.5817,20.5817,19.9176,20.369,101000.0],["2012-12-28",20.1737,20.4906,20.1173,20.1303,164000.0],["2012-12-31",20.0869,20.6685,20.0565,20.5774,106400.0],["2013-01-02",21.1373,21.5583,21.1373,21.4281,206200.0],["2013-01-03",21.4802,21.5973,21.2979,21.4454,84200.0],["2013-01-04",21.6017,21.6017,21.2935,21.4715,107400.0],["2013-01-07",21.2805,21.2805,20.6685,20.6946,127800.0],["2013-01-08",20.6425,21.6234,20.5557,21.5322,168400.0],["2013-01-09",21.5279,21.5279,21.0982,21.1937,166000.0],["2013-01-10",21.3239,21.3239,20.7727,21.2588,160200.0],["2013-01-11",21.3673,21.7015,21.3326,21.4845,197600.0],["2013-01-14",21.3933,21.4888,21.1416,21.3196,142800.0],["2013-01-15",21.1937,21.2848,21.0244,21.2241,98800.0],["2013-01-16",21.0939,21.2414,20.9637,21.1199,79200.0],["2013-01-17",21.172,21.5149,21.0505,21.4628,40400.0],["2013-01-18",21.389,21.6147,21.1242,21.5583,81000.0],["2013-01-22",21.4975,21.9185,21.4932,21.8491,109800.0],["2013-01-23",21.8577,21.8577,21.4671,21.5062,113800.0],["2013-01-24",21.4932,22.0444,21.4932,21.9489,136600.0],["2013-01-25",21.9012,22.0487,21.5843,21.7926,128200.0],["2013-01-28",21.8447,22.0574,21.6451,21.9836,65200.0],["2013-01-29",21.8621,22.2788,21.823,22.2223,156600.0],["2013-01-30",22.1833,22.2267,21.5713,21.6407,102800.0],["2013-01-31",21.5669,21.7883,21.4671,21.4801,223800.0],["2013-02-01",21.6494,22.0921,21.4411,21.8838,309800.0],["2013-02-04",21.7883,22.1008,21.4498,21.5756,140400.0],["2013-02-05",21.8187,21.8187,21.6104,21.6581,107400.0],["2013-02-06",21.5669,22.0053,21.5452,21.9098,143400.0],["2013-02-07",21.5279,21.5279,20.3213,20.5643,214800.0],["2013-02-08",20.6946,21.1503,20.56,21.1199,148400.0],["2013-02-11",21.172,21.5062,20.9636,21.4932,104400.0],["2013-02-12",21.5149,21.6147,21.3716,21.5496,122600.0],["2013-02-13",21.593,21.9055,21.5626,21.8361,96400.0],["2013-02-14",21.6841,21.9749,21.6841,21.8447,69200.0],["2013-02-15",21.9185,21.9185,21.606,21.771,168800.0],["2013-02-19",21.7579,21.9185,21.7275,21.9185,233000.0],["2013-02-20",21.8708,22.3439,21.7449,21.7666,206800.0],["2013-02-21",21.8013,21.9749,21.7275,21.9142,131200.0],["2013-02-22",22.0661,22.0661,21.7362,22.001,108400.0],["2013-02-25",22.1486,22.192,21.1199,21.2067,291600.0],["2013-02-26",21.3461,21.7991,21.2895,21.5072,197200.0],["2013-02-27",21.4811,22.1736,21.4811,21.9646,146600.0],["2013-02-28",21.9384,22.3217,21.9384,22.1083,136600.0],["2013-03-01",21.9166,22.4916,21.9079,22.3391,217600.0],["2013-03-04",22.2956,22.2956,21.651,22.0038,177600.0],["2013-03-05",22.0822,22.5482,22.0822,22.5003,148200.0],["2013-03-06",22.5221,22.8836,22.4916,22.7965,140800.0],["2013-03-07",22.191,22.4306,21.6335,22.4262,369800.0],["2013-03-08",22.6179,22.8313,22.3827,22.7006,118800.0],["2013-03-11",22.6963,22.6963,22.3304,22.4959,81400.0],["2013-03-12",22.387,22.5787,22.2651,22.4524,174200.0],["2013-03-13",22.5351,22.8052,22.3478,22.6527,205000.0],["2013-03-14",22.766,23.2407,22.6876,23.2189,190600.0],["2013-03-15",23.3278,23.4977,23.1492,23.2451,401600.0],["2013-03-18",22.8836,23.428,22.3435,23.0186,181600.0],["2013-03-19",23.1667,23.4585,22.8966,23.0491,212600.0],["2013-03-20",23.1492,23.4367,23.0012,23.3931,108800.0],["2013-03-21",23.2015,23.2146,22.8879,22.9837,66200.0],["2013-03-22",23.0621,23.5064,23.0273,23.4106,112400.0],["2013-03-25",23.4672,23.6066,23.0447,23.2755,156000.0],["2013-03-26",23.4672,23.4672,23.1754,23.4106,112200.0],["2013-03-27",23.2015,23.3844,23.0621,23.3104,77600.0],["2013-03-28",23.3757,23.3888,23.0621,23.3104,96200.0],["2013-04-01",23.3147,23.3844,22.7747,23.1405,177000.0],["2013-04-02",23.2799,23.3801,22.718,22.7921,88000.0],["2013-04-03",22.8879,23.0839,22.5525,22.6353,158000.0],["2013-04-04",22.7137,23.1623,22.5613,23.11,105400.0],["2013-04-05",22.6614,22.8226,22.4524,22.6832,105000.0],["2013-04-08",22.7834,23.1231,22.6222,23.0621,90200.0],["2013-04-09",23.0883,23.3452,22.9576,23.1318,257800.0],["2013-04-10",23.2625,23.6414,23.2451,23.3801,160400.0],["2013-04-11",23.3801,23.6153,23.1362,23.3147,106000.0],["2013-04-12",23.171,23.3409,22.7965,23.0142,96400.0],["2013-04-15",22.8966,22.8966,21.725,21.8034,184600.0],["2013-04-16",22.0734,22.8618,21.8949,22.7877,169200.0],["2013-04-17",20.7102,20.7668,19.2511,19.5124,870600.0],["2013-04-18",19.4732,19.8173,19.0464,19.2076,445400.0],["2013-04-19",19.0464,19.1117,18.2406,18.6152,303800.0],["2013-04-22",18.4933,18.8243,18.2755,18.7023,229200.0],["2013-04-23",18.8373,19.1509,18.7502,18.9114,175600.0],["2013-04-24",19.0116,19.7389,19.0116,19.691,444800.0],["2013-04-25",19.8173,20.1222,19.6387,19.6518,285400.0],["2013-04-26",19.5995,19.7171,19.0987,19.1161,129200.0],["2013-04-29",19.1684,19.2032,18.8678,18.9157,109000.0],["2013-04-30",18.9114,19.0333,18.6936,19.0246,114000.0],["2013-05-01",18.8635,18.9593,18.3582,18.5281,293200.0],["2013-05-02",18.7067,19.1161,18.7067,19.0682,189600.0],["2013-05-03",19.3948,19.7651,19.0159,19.1988,629000.0],["2013-05-06",19.2642,19.3818,19.1292,19.3818,156400.0],["2013-05-07",19.4558,19.617,19.2032,19.617,72000.0],["2013-05-08",19.5952,19.7346,19.434,19.556,157200.0],["2013-05-09",19.4645,19.5865,19.2293,19.3992,90400.0],["2013-05-10",19.3556,19.5995,19.225,19.5168,151800.0],["2013-05-13",19.4166,19.4819,18.9201,19.2163,181400.0],["2013-05-14",19.1901,19.3164,19.0812,19.2337,239000.0],["2013-05-15",19.238,19.5037,19.1901,19.3905,174000.0],["2013-05-16",19.286,19.4558,18.9549,19.1988,158600.0],["2013-05-17",19.36,19.6344,19.2816,19.5429,156000.0],["2013-05-20",19.4515,19.7912,19.3731,19.6257,214600.0],["2013-05-21",19.617,19.8391,19.5168,19.7084,143800.0],["2013-05-22",19.6954,19.8086,18.9898,19.1292,153000.0],["2013-05-23",18.8068,19.2772,18.6457,19.1684,235000.0],["2013-05-24",18.9898,19.1596,18.8069,19.1161,62600.0],["2013-05-28",19.421,19.5647,18.9811,19.4907,145400.0],["2013-05-29",19.3202,19.5344,19.224,19.3639,44600.0],["2013-05-30",19.3814,19.7224,19.3814,19.5737,60600.0],["2013-05-31",19.4426,19.7311,19.4076,19.4819,64600.0],["2013-06-03",19.5256,19.8929,19.3814,19.7005,166600.0],["2013-06-04",19.7836,19.7967,19.4688,19.5431,133600.0],["2013-06-05",19.4207,19.5344,19.0972,19.1322,105400.0],["2013-06-06",19.1802,19.4513,19.0185,19.412,100400.0],["2013-06-07",19.5825,19.7224,19.4863,19.5781,36400.0],["2013-06-10",19.6655,19.6787,19.4601,19.6087,48400.0],["2013-06-11",19.3376,19.9104,19.2633,19.3114,118800.0],["2013-06-12",19.4382,19.5213,18.8829,18.9092,72400.0],["2013-06-13",18.9092,19.2502,18.7387,19.224,101800.0],["2013-06-14",19.2327,19.2895,18.8567,18.9092,57600.0],["2013-06-17",19.2852,19.3027,18.8873,19.0535,82000.0],["2013-06-18",19.0622,19.6568,19.0622,19.5912,100400.0],["2013-06-19",19.5606,19.7005,19.4819,19.4863,45200.0],["2013-06-20",19.2108,19.2108,18.6556,18.7562,81800.0],["2013-06-21",18.8348,19.6918,18.7955,19.6437,367800.0],["2013-06-24",19.3333,19.6524,18.9136,18.9442,149400.0],["2013-06-25",19.1015,19.1015,18.6775,18.9442,104600.0],["2013-06-26",19.1802,19.2415,18.7081,18.8042,63800.0],["2013-06-27",18.9048,19.5912,18.8349,19.5082,108200.0],["2013-06-28",19.4732,19.718,19.3027,19.4775,163400.0],["2013-07-01",19.4907,19.9803,19.4732,19.7267,99000.0],["2013-07-02",19.6612,19.7399,19.2196,19.5388,61400.0],["2013-07-03",19.3682,19.6262,19.3158,19.4601,69400.0],["2013-07-05",19.6,20.4394,19.6,20.4219,56200.0],["2013-07-08",20.5006,20.5487,20.2558,20.2907,99200.0],["2013-07-09",20.4175,20.8373,20.0721,20.3388,107800.0],["2013-07-10",20.2776,20.6143,20.2383,20.5706,42600.0],["2013-07-11",20.7979,20.7979,19.9629,20.4788,116800.0],["2013-07-12",20.3563,20.8023,20.3563,20.5837,62600.0],["2013-07-15",20.5443,20.9728,20.5006,20.7848,76400.0],["2013-07-16",20.7498,21.0733,20.7105,20.881,80600.0],["2013-07-17",21.0646,21.0865,20.7717,20.9291,95200.0],["2013-07-18",20.8766,21.3313,20.8373,21.0908,73000.0],["2013-07-19",20.7673,21.8428,20.0066,21.4056,260200.0],["2013-07-22",21.4362,21.6548,21.1083,21.3182,136200.0],["2013-07-23",21.34,21.34,20.7411,20.9203,153400.0],["2013-07-24",21.104,21.1127,20.6361,20.7454,114200.0],["2013-07-25",20.7629,21.5761,20.7411,21.5543,76800.0],["2013-07-26",21.2963,21.445,20.9028,21.0646,64200.0],["2013-07-29",21.0602,21.2264,20.9028,21.1477,63600.0],["2013-07-30",21.2395,21.2788,20.8329,21.2613,66400.0],["2013-07-31",21.3051,21.5368,20.8241,20.8285,137600.0],["2013-08-01",21.0777,21.4712,20.9509,21.3663,54200.0],["2013-08-02",21.2832,21.3969,20.964,21.2701,113400.0],["2013-08-05",21.2395,21.4931,21.1214,21.3838,62400.0],["2013-08-06",21.1652,21.2876,20.846,21.0515,44200.0],["2013-08-07",20.9597,21.1258,20.7236,20.7411,70600.0],["2013-08-08",20.8416,21.4843,20.7629,21.375,47800.0],["2013-08-09",21.3532,21.6199,21.0559,21.4625,44400.0],["2013-08-12",21.3532,21.8297,21.2832,21.7117,51200.0],["2013-08-13",21.6767,21.786,21.4493,21.6417,62400.0],["2013-08-14",21.6286,21.7073,21.3182,21.3619,48800.0],["2013-08-15",21.0777,21.152,20.4744,20.5662,93400.0],["2013-08-16",20.4132,20.8766,20.4132,20.7761,73000.0],["2013-08-19",20.6799,20.9947,20.5487,20.5487,67200.0],["2013-08-20",20.7498,20.9291,20.6055,20.7192,99800.0],["2013-08-21",20.6318,20.9116,20.4044,20.5793,97600.0],["2013-08-22",20.7236,20.9247,20.5662,20.8941,83600.0],["2013-08-23",20.8897,21.0559,20.658,20.9684,38800.0],["2013-08-26",20.964,21.1258,20.8285,20.8373,24200.0],["2013-08-27",20.5094,20.6143,20.0678,20.1115,45600.0],["2013-08-28",20.1554,20.3617,19.9228,19.9491,45800.0],["2013-08-29",19.9535,20.4977,19.9271,20.23,56800.0],["2013-08-30",20.1686,20.3485,19.5892,19.7867,56000.0],["2013-09-03",20.0018,20.1466,19.5628,19.7252,59600.0],["2013-09-04",19.7428,19.9842,19.7209,19.8833,67200.0],["2013-09-05",19.8394,20.1291,19.8306,19.892,36400.0],["2013-09-06",19.9754,20.252,19.576,19.7472,42200.0],["2013-09-09",19.813,20.4319,19.7779,20.3397,57600.0],["2013-09-10",20.5109,20.5504,20.23,20.3968,67200.0],["2013-09-11",20.3266,20.5329,19.8218,19.9623,83800.0],["2013-09-12",19.9052,19.9754,19.6199,19.7779,99600.0],["2013-09-13",19.9052,20.2081,19.8964,20.1729,258400.0],["2013-09-16",20.4275,20.4275,19.5628,19.5892,151000.0],["2013-09-17",19.5892,19.9579,19.5892,19.9491,69000.0],["2013-09-18",19.8437,20.2519,19.6287,20.0369,80000.0],["2013-09-19",20.1159,20.1159,19.6199,19.6462,80200.0],["2013-09-20",19.8043,20.41,19.6199,20.2695,532800.0],["2013-09-23",20.3178,20.4714,20.2476,20.3617,86800.0],["2013-09-24",20.4231,20.7962,20.3002,20.6382,81000.0],["2013-09-25",20.7128,20.9059,20.4846,20.5285,70000.0],["2013-09-26",20.6558,20.7523,20.3573,20.6996,44000.0],["2013-09-27",20.489,20.726,20.4539,20.4758,35600.0],["2013-09-30",20.2563,20.5329,20.1203,20.41,105600.0],["2013-10-01",20.3617,21.0727,20.3617,20.9893,223600.0],["2013-10-02",20.7918,20.963,20.5724,20.8357,87200.0],["2013-10-03",20.6821,20.7479,20.129,20.1466,118400.0],["2013-10-04",20.0983,20.5548,20.0149,20.388,46000.0],["2013-10-07",20.1686,20.2783,19.8745,19.9096,73800.0],["2013-10-08",19.9403,19.9886,19.7516,19.8174,62200.0],["2013-10-09",19.8657,19.9579,19.6638,19.7472,74600.0],["2013-10-10",19.8394,20.4187,19.8394,20.388,44200.0],["2013-10-11",20.2432,20.9937,20.2432,20.9806,71800.0],["2013-10-14",20.8884,21.4458,20.8313,21.3185,92800.0],["2013-10-15",21.3141,21.4722,21.0201,21.2,98800.0],["2013-10-16",21.3449,21.5731,21.1342,21.5248,84200.0],["2013-10-17",21.4722,22.1832,21.4722,22.0998,299400.0],["2013-10-18",22.0998,22.8767,22.0998,22.8109,154400.0],["2013-10-21",22.7889,22.9206,22.4115,22.8899,101000.0],["2013-10-22",22.9338,23.6492,22.8679,23.4122,114000.0],["2013-10-23",23.1971,23.1971,22.6573,22.925,65400.0],["2013-10-24",22.7845,23.083,22.7845,22.9469,69800.0],["2013-10-25",23.0523,23.184,22.8284,23.1708,72400.0],["2013-10-28",23.1137,23.4824,23.0523,23.4429,100400.0],["2013-10-29",23.4649,23.759,23.4649,23.6887,89200.0],["2013-10-30",23.6668,23.7721,23.2322,23.3727,110200.0],["2013-10-31",23.4341,23.4912,22.824,22.8284,107600.0],["2013-11-01",22.7802,23.0347,22.4071,22.7275,148600.0],["2013-11-04",22.7845,23.0128,22.6924,22.9601,121200.0],["2013-11-05",22.8416,22.846,22.3281,22.53,164000.0],["2013-11-06",22.6572,22.7538,22.4729,22.7363,69400.0],["2013-11-07",22.8065,22.8723,22.1832,22.3105,131400.0],["2013-11-08",22.2886,22.7143,22.192,22.587,84200.0],["2013-11-11",22.5914,22.8065,22.3939,22.6968,108600.0],["2013-11-12",22.6353,22.8855,22.5563,22.7187,151600.0],["2013-11-13",22.5739,22.9864,22.4553,22.9733,87400.0],["2013-11-14",22.8592,23.0742,22.6441,22.7933,74000.0],["2013-11-15",22.7845,23.1313,22.4773,23.0654,87200.0],["2013-11-18",23.0786,23.2366,22.7889,23.1006,109800.0],["2013-11-19",23.0479,23.3332,22.6704,22.8109,56000.0],["2013-11-20",22.8372,22.9777,22.5168,22.6924,60400.0],["2013-11-21",22.7538,23.2761,22.7363,23.2366,52400.0],["2013-11-22",23.2849,23.579,23.184,23.4561,105600.0],["2013-11-25",23.5834,23.7897,23.3683,23.6404,61000.0],["2013-11-26",23.6008,23.8827,23.4687,23.8166,72400.0],["2013-11-27",23.8827,24.1117,23.6448,24.0588,42800.0],["2013-11-29",24.2218,24.2218,23.9795,24.1909,24800.0],["2013-12-02",24.1073,24.1073,23.2573,23.363,96400.0],["2013-12-03",23.2441,23.7858,23.2441,23.3762,93200.0],["2013-12-04",23.2133,23.6228,23.0503,23.0988,72600.0],["2013-12-05",23.112,23.7285,22.9358,23.7241,72800.0],["2013-12-06",23.9091,24.1029,23.7726,24.0764,49800.0],["2013-12-09",24.1777,24.1777,23.6845,23.8122,82800.0],["2013-12-10",23.7021,24.0236,23.5171,23.6404,79200.0],["2013-12-11",23.7285,23.7461,22.8653,22.9975,71800.0],["2013-12-12",22.9578,23.3718,22.9578,23.0679,84600.0],["2013-12-13",23.2045,23.3013,22.8653,22.9931,66600.0],["2013-12-16",23.0503,23.7638,23.0503,23.6316,49200.0],["2013-12-17",23.6008,23.6052,23.2177,23.5259,152800.0],["2013-12-18",23.57,24.2174,23.4731,24.1865,72000.0],["2013-12-19",24.2218,24.2262,23.7065,23.7153,88000.0],["2013-12-20",23.6272,24.5785,23.6272,24.1557,418600.0],["2013-12-23",24.2174,24.2174,23.8827,24.1909,75000.0],["2013-12-24",24.2922,24.6886,23.8695,24.2218,294200.0],["2013-12-26",24.1557,24.8207,24.0456,24.2966,476000.0],["2013-12-27",24.4155,24.5433,24.2658,24.3759,59000.0],["2013-12-30",24.2966,24.4243,24.0456,24.1029,63400.0],["2013-12-31",24.257,24.257,23.799,24.0016,101800.0],["2014-01-02",23.9663,24.0192,23.2089,23.3586,79600.0],["2014-01-03",23.3542,24.0104,23.3542,23.8915,111000.0],["2014-01-06",23.9267,24.4287,23.3762,23.5039,107600.0],["2014-01-07",23.5259,23.777,23.3542,23.6316,69600.0],["2014-01-08",23.57,23.6801,23.1692,23.5656,143400.0],["2014-01-09",23.5964,23.7814,23.1912,23.6492,224800.0],["2014-01-10",23.7153,23.7153,23.1604,23.3762,183600.0],["2014-01-13",23.2133,23.5171,22.6892,22.9975,123400.0],["2014-01-14",23.112,23.1956,22.7288,22.927,88200.0],["2014-01-15",23.1208,23.5832,23.0547,23.363,88000.0],["2014-01-16",23.341,23.5303,23.2705,23.3278,63000.0],["2014-01-17",23.2397,23.4114,23.0988,23.407,218400.0],["2014-01-21",23.548,23.777,23.5171,23.7109,82800.0],["2014-01-22",23.6625,23.9928,23.5524,23.8827,102600.0],["2014-01-23",23.8254,23.8254,23.4158,23.6581,188000.0],["2014-01-24",23.4467,23.6404,22.9006,23.156,122000.0],["2014-01-27",23.1824,23.1824,22.6584,22.7552,103000.0],["2014-01-28",22.8345,23.0239,22.6936,22.9622,79600.0],["2014-01-29",22.764,22.9622,22.1607,22.262,169800.0],["2014-01-30",22.4338,22.7861,22.1563,22.5262,104800.0],["2014-01-31",22.3721,22.5262,22.0198,22.4338,206800.0],["2014-02-03",22.3369,22.4602,21.4825,21.553,144400.0],["2014-02-04",21.7908,21.9625,21.1434,21.5882,104000.0],["2014-02-05",21.3812,21.7776,21.095,21.2887,144600.0],["2014-02-06",21.4737,23.0459,21.4737,22.6011,263600.0],["2014-02-07",22.8169,22.8609,22.1827,22.6672,131600.0],["2014-02-10",22.654,22.7464,22.1695,22.5791,112000.0],["2014-02-11",22.5879,22.8477,22.3853,22.7685,77400.0],["2014-02-12",22.7685,23.1076,22.6584,22.9931,123000.0],["2014-02-13",22.7729,22.9887,22.6055,22.905,173000.0],["2014-02-14",22.8037,23.1604,22.6848,23.1252,92800.0],["2014-02-18",23.1604,23.3498,23.0195,23.2353,188600.0],["2014-02-19",23.1076,23.2397,22.9842,23.0767,94200.0],["2014-02-20",23.1692,23.4114,23.0371,23.3278,52000.0],["2014-02-21",23.3982,23.3982,23.0767,23.1516,93800.0],["2014-02-24",23.2,23.5524,23.1648,23.3234,48400.0],["2014-02-25",23.3718,23.7285,23.3718,23.5039,97200.0],["2014-02-26",23.5569,23.8221,23.4465,23.716,40400.0],["2014-02-27",23.6718,24.1712,23.6718,24.1358,90200.0],["2014-02-28",24.0872,24.5335,24.0739,24.2684,83800.0],["2014-03-03",24.2154,24.2154,23.5172,23.6365,167800.0],["2014-03-04",24.0474,24.7589,23.9856,24.1623,170000.0],["2014-03-05",24.074,24.2242,23.9105,24.0828,56600.0],["2014-03-06",24.1093,24.2374,23.8618,24.0077,60800.0],["2014-03-07",24.2021,24.2021,23.8618,24.0209,67600.0],["2014-03-10",24.0298,24.1756,23.7204,24.1093,67400.0],["2014-03-11",24.0828,24.0828,23.4067,23.5393,83000.0],["2014-03-12",23.4686,23.8707,23.4067,23.7381,124000.0],["2014-03-13",23.8309,23.8795,23.199,23.3846,58800.0],["2014-03-14",23.336,23.5172,23.1371,23.2786,44800.0],["2014-03-17",23.1592,23.7956,23.1592,23.5039,73400.0],["2014-03-18",23.526,23.906,23.5128,23.8221,69000.0],["2014-03-19",23.7381,24.0651,23.4818,23.7381,49000.0],["2014-03-20",23.6277,23.9988,23.4111,23.9237,64000.0],["2014-03-21",24.0209,24.2993,23.8221,24.0342,257600.0],["2014-03-24",23.9414,24.1667,23.663,23.9944,81000.0],["2014-03-25",24.18,24.2242,23.9458,24.0386,50800.0],["2014-03-26",24.233,24.2375,23.4509,23.5437,90400.0],["2014-03-27",23.526,23.6542,23.3095,23.4244,52400.0],["2014-03-28",23.4155,23.9723,23.3979,23.6011,77200.0],["2014-03-31",23.7204,24.4407,23.6851,24.3479,75800.0],["2014-04-01",24.3435,24.8561,24.3302,24.7854,82800.0],["2014-04-02",24.8959,25.0417,24.6484,24.9533,40800.0],["2014-04-03",25.0196,25.1698,24.4849,24.7986,58400.0],["2014-04-04",24.8649,25.0461,24.0298,24.2861,100000.0],["2014-04-07",24.2242,24.2242,23.6497,24.0033,76000.0],["2014-04-08",23.9414,24.3833,23.8353,24.1446,71200.0],["2014-04-09",24.2154,24.4451,23.9988,24.3833,48800.0],["2014-04-10",24.3965,24.3965,23.3846,23.5481,85000.0],["2014-04-11",23.4907,23.579,22.9825,23.1283,65000.0],["2014-04-14",23.3979,23.5481,22.9869,23.2786,50000.0],["2014-04-15",23.4332,23.4332,22.6732,23.2079,54000.0],["2014-04-16",23.4332,23.7072,23.2255,23.5039,72000.0],["2014-04-17",23.2034,23.473,22.3241,22.5053,155200.0],["2014-04-21",22.5981,23.283,22.5715,22.8897,79400.0],["2014-04-22",22.9869,23.3448,22.9604,23.0709,86800.0],["2014-04-23",23.0134,23.3227,22.8632,23.0885,134600.0],["2014-04-24",23.1637,23.1637,22.5097,22.6467,179200.0],["2014-04-25",22.5318,22.5539,22.0015,22.3285,98400.0],["2014-04-28",22.1164,22.576,22.0943,22.3815,101600.0],["2014-04-29",22.5362,22.5671,21.9838,22.0545,42800.0],["2014-04-30",21.8822,21.9706,21.405,21.8954,132400.0],["2014-05-01",21.8955,22.1164,21.5287,21.8027,142600.0],["2014-05-02",21.7982,22.2534,21.6966,21.8601,68800.0],["2014-05-05",21.7231,22.1606,21.5773,21.891,88600.0],["2014-05-06",21.8468,22.0457,21.5331,21.5375,195000.0],["2014-05-07",21.6701,21.8734,21.2105,21.8203,194400.0],["2014-05-08",21.7673,22.1297,21.2105,21.3077,110400.0],["2014-05-09",21.2768,21.7717,20.9675,21.7275,94000.0],["2014-05-12",21.7099,22.6864,21.7099,22.5539,141000.0],["2014-05-13",22.4964,22.6467,22.0015,22.0545,116200.0],["2014-05-14",22.0192,22.0192,21.1398,21.1619,86600.0],["2014-05-15",20.9984,21.1575,20.5344,21.0249,97200.0],["2014-05-16",20.9675,21.5729,20.91,21.5464,95400.0],["2014-05-19",21.374,21.9043,21.374,21.6878,52200.0],["2014-05-20",21.564,21.564,21.0868,21.3696,134800.0],["2014-05-21",21.405,21.6789,21.0735,21.458,104000.0],["2014-05-22",21.4845,22.0236,21.4668,21.6568,61200.0],["2014-05-23",21.732,22.218,21.7143,22.0192,94000.0],["2014-05-27",22.2401,22.7085,22.028,22.3904,64400.0],["2014-05-28",22.4391,22.4391,22.0445,22.2396,59800.0],["2014-05-29",22.213,22.2263,21.9292,22.009,53400.0],["2014-05-30",22.0932,22.0932,21.8538,21.9646,55400.0],["2014-06-02",22.0755,22.0755,21.499,21.7385,64200.0],["2014-06-03",21.7207,22.0533,21.6187,21.8759,124800.0],["2014-06-04",21.8626,21.938,21.7207,21.8183,49600.0],["2014-06-05",21.9691,22.8737,21.8006,22.8693,94000.0],["2014-06-06",23.0423,23.3039,22.9225,23.0733,67800.0],["2014-06-09",23.1531,23.3926,22.7584,23.2418,53600.0],["2014-06-10",23.1398,23.2196,22.9358,23.1709,37200.0],["2014-06-11",22.9624,23.1176,22.6032,22.8161,61400.0],["2014-06-12",22.8338,22.8338,22.4347,22.621,45200.0],["2014-06-13",22.7717,22.8294,22.4702,22.6298,50400.0],["2014-06-16",22.6032,22.9181,22.213,22.3992,128200.0],["2014-06-17",22.3859,22.652,22.2396,22.6165,76000.0],["2014-06-18",22.5677,22.8205,22.2928,22.7717,54200.0],["2014-06-19",22.785,22.8427,22.5944,22.754,75600.0],["2014-06-20",22.7097,23.6498,22.6786,23.5966,313600.0],["2014-06-23",23.4059,23.5788,23.0423,23.091,70800.0],["2014-06-24",23.091,23.4369,22.887,22.958,74400.0],["2014-06-25",22.8161,23.2728,22.8028,23.1753,73600.0],["2014-06-26",23.2507,23.3039,22.9757,23.2152,49400.0],["2014-06-27",22.9935,23.5877,22.9935,23.5567,121800.0],["2014-06-30",23.3882,23.3882,23.1975,23.3482,81800.0],["2014-07-01",23.4813,24.0933,23.4502,23.8981,77600.0],["2014-07-02",23.876,23.876,23.1886,23.2551,89200.0],["2014-07-03",23.3926,23.5921,23.2374,23.5301,31000.0],["2014-07-07",23.3837,23.4813,22.9536,23.0156,89400.0],["2014-07-08",23.0644,23.2374,22.8427,23.1842,76800.0],["2014-07-09",23.2507,23.5921,22.9624,23.4635,90800.0],["2014-07-10",23.2684,23.2684,22.6919,22.7008,67200.0],["2014-07-11",22.6121,22.8737,22.4791,22.4924,44200.0],["2014-07-14",22.652,22.8294,22.5633,22.652,62800.0],["2014-07-15",22.7407,22.7407,21.7961,21.938,95000.0],["2014-07-16",21.9868,21.9868,21.6764,21.8183,56800.0],["2014-07-17",21.7296,21.8139,21.3305,21.397,57000.0],["2014-07-18",21.3216,22.1154,20.9846,22.0179,144200.0],["2014-07-21",22.4746,22.6564,22.1731,22.4879,114000.0],["2014-07-22",22.652,23.6941,22.6476,23.6675,168800.0],["2014-07-23",23.6321,23.7695,23.1664,23.2684,85200.0],["2014-07-24",23.2684,23.3882,22.6298,22.754,43800.0],["2014-07-25",22.5855,22.825,22.4791,22.5899,82200.0],["2014-07-28",22.6919,22.6919,22.0932,22.3771,66600.0],["2014-07-29",22.3726,22.5278,22.111,22.1952,43600.0],["2014-07-30",22.4081,22.4081,22.1287,22.2352,55400.0],["2014-07-31",22.1287,22.3238,22.1287,22.1287,137600.0],["2014-08-01",22.1775,22.2174,21.6764,21.8493,102000.0],["2014-08-04",21.9292,22.2529,21.7385,22.2041,82200.0],["2014-08-05",22.0533,22.4702,21.9558,22.2352,47400.0],["2014-08-06",22.0844,22.4835,22.0267,22.2529,71400.0],["2014-08-07",22.2706,22.5678,22.1465,22.213,34800.0],["2014-08-08",22.1731,22.6964,22.1731,22.6476,92000.0],["2014-08-11",22.8338,23.162,22.754,22.8028,59000.0],["2014-08-12",22.7673,22.8737,22.3859,22.5544,41800.0],["2014-08-13",22.5722,22.8294,22.4347,22.6875,64200.0],["2014-08-14",22.6343,23.0068,22.5145,22.8427,63600.0],["2014-08-15",23.0422,23.1354,22.4746,22.785,141800.0],["2014-08-18",23.1132,23.4768,22.9624,23.4635,86600.0],["2014-08-19",23.4236,23.5168,23.3216,23.4369,47000.0],["2014-08-20",23.264,23.3793,23.0378,23.2507,36800.0],["2014-08-21",23.1664,23.2374,22.7097,23.1265,63400.0],["2014-08-22",23.091,23.2773,22.7584,23.0156,61400.0],["2014-08-25",23.1043,23.2773,22.7052,23.0023,38200.0],["2014-08-26",23.1797,23.2817,23.0156,23.1709,50400.0],["2014-08-27",23.1709,23.1976,22.8637,22.9884,35400.0],["2014-08-28",22.8103,22.9127,22.7703,22.8014,24800.0],["2014-08-29",22.8593,23.2287,22.6768,23.1798,67400.0],["2014-09-02",23.2109,23.5047,23.1575,23.4335,68800.0],["2014-09-03",23.5803,23.5803,23.024,23.1575,86600.0],["2014-09-04",23.2376,23.3622,23.1352,23.1842,32400.0],["2014-09-05",23.0462,23.38,22.9394,23.3444,52800.0],["2014-09-08",23.3667,23.4691,23.1976,23.4067,37200.0],["2014-09-09",23.429,23.429,23.0373,23.291,75600.0],["2014-09-10",23.2198,23.2999,22.9661,23.113,55400.0],["2014-09-11",22.8905,23.34,22.8905,23.2287,30200.0],["2014-09-12",23.291,23.291,22.6546,22.8192,53400.0],["2014-09-15",22.8281,22.9617,22.5878,22.748,72400.0],["2014-09-16",22.6323,22.9617,22.5566,22.7881,51400.0],["2014-09-17",22.7391,23.0818,22.6813,22.8415,57800.0],["2014-09-18",22.9839,23.2332,22.6012,22.975,58400.0],["2014-09-19",22.9884,23.1308,22.708,22.8014,221200.0],["2014-09-22",22.659,22.8148,22.5299,22.6857,78800.0],["2014-09-23",22.6412,22.7436,22.5166,22.6323,104600.0],["2014-09-24",22.7391,22.9216,22.5388,22.7614,63000.0],["2014-09-25",22.6412,22.7302,22.3386,22.4454,82000.0],["2014-09-26",22.3697,22.7124,22.3697,22.619,52200.0],["2014-09-29",22.2807,22.7836,22.2807,22.5477,69000.0],["2014-09-30",22.6234,22.7925,22.2985,22.4543,177600.0],["2014-10-01",22.5032,22.5299,21.8178,21.938,104000.0],["2014-10-02",22.0582,22.2851,21.8089,22.0893,51800.0],["2014-10-03",22.3608,22.4587,21.9558,22.0315,49800.0],["2014-10-06",21.9958,22.027,21.6798,21.711,111200.0],["2014-10-07",21.6264,21.6487,21.306,21.346,108600.0],["2014-10-08",21.2704,22.2584,21.1235,22.1338,94800.0],["2014-10-09",22.0181,22.1249,21.6398,21.6976,108600.0],["2014-10-10",21.8089,21.938,21.5864,21.7421,119000.0],["2014-10-13",21.8267,22.5166,21.8089,22.2273,93600.0],["2014-10-14",22.3564,22.9127,22.3564,22.5477,91400.0],["2014-10-15",22.4676,23.2554,22.1917,23.0462,129000.0],["2014-10-16",22.4988,23.5714,22.3074,22.8905,177800.0],["2014-10-17",23.2421,23.2421,22.2985,22.4409,143600.0],["2014-10-20",22.4409,23.2821,22.2941,23.2643,120600.0],["2014-10-21",23.3133,23.6604,23.3133,23.6204,87800.0],["2014-10-22",23.7673,23.7673,23.0685,23.1397,56200.0],["2014-10-23",23.3088,23.972,23.2198,23.7005,109600.0],["2014-10-24",23.7717,23.8385,23.4557,23.7673,78400.0],["2014-10-27",23.5314,24.0566,23.4513,23.8963,58000.0],["2014-10-28",23.9854,24.8844,23.6827,24.7553,143800.0],["2014-10-29",24.8755,25.0803,24.466,24.8088,110600.0],["2014-10-30",24.653,25.2939,24.288,25.107,96800.0],["2014-10-31",25.7078,25.7078,25.1648,25.3339,163600.0],["2014-11-03",25.2538,25.5031,24.9556,25.0758,113200.0],["2014-11-04",24.8711,25.3517,24.426,25.2583,65200.0],["2014-11-05",25.3696,25.6277,24.9378,25.236,82400.0],["2014-11-06",25.1648,25.5698,24.6886,25.3918,70400.0],["2014-11-07",25.4675,25.4808,25.0446,25.4141,92000.0],["2014-11-10",25.4497,25.7746,25.236,25.7078,101400.0],["2014-11-11",25.7612,25.7612,25.1426,25.5609,66800.0],["2014-11-12",25.5298,25.9214,25.2538,25.8369,87800.0],["2014-11-13",25.966,26.0372,25.2716,25.3695,60800.0],["2014-11-14",25.4586,25.7523,24.9868,25.2805,67000.0],["2014-11-17",25.1426,25.1693,24.5194,24.6485,191600.0],["2014-11-18",24.6752,24.88,24.2613,24.6975,159000.0],["2014-11-19",24.7464,24.8978,24.0922,24.5818,80200.0],["2014-11-20",24.4794,24.7776,24.3014,24.7242,109200.0],["2014-11-21",25.1337,25.1871,24.4794,24.5773,69800.0],["2014-11-24",24.7999,25.3161,24.5996,25.2672,100000.0],["2014-11-25",25.3788,25.4145,24.8965,24.968,43800.0],["2014-11-26",24.901,25.2359,24.6866,24.9814,49600.0],["2014-11-28",24.9769,25.0126,24.5035,24.6018,46600.0],["2014-12-01",24.6464,24.6464,24.2758,24.4723,85600.0],["2014-12-02",24.5929,25.0752,24.3696,24.9233,45800.0],["2014-12-03",24.8563,25.4056,24.4098,25.1287,60800.0],["2014-12-04",25.1287,25.1287,24.5795,24.8474,78600.0],["2014-12-05",24.8385,25.1734,24.5303,24.9858,75200.0],["2014-12-08",24.9814,25.0796,24.2669,24.4634,88200.0],["2014-12-09",24.1507,25.3252,23.923,25.2404,84000.0],["2014-12-10",25.2136,25.2136,24.5437,24.5795,61000.0],["2014-12-11",24.767,25.1734,24.5169,24.6063,42200.0],["2014-12-12",24.2401,24.4991,23.8962,24.3874,88600.0],["2014-12-15",24.3964,24.709,24.3294,24.4142,85000.0],["2014-12-16",24.45,24.8921,24.1686,24.4232,189000.0],["2014-12-17",24.5929,25.2136,24.1284,25.0618,136400.0],["2014-12-18",25.4458,25.6021,25.1287,25.352,90400.0],["2014-12-19",25.2583,25.3118,24.7849,25.0841,326000.0],["2014-12-22",25.2449,26.0174,25.093,25.9772,120800.0],["2014-12-23",26.071,26.4417,25.8879,26.1559,110400.0],["2014-12-24",26.1603,26.3613,25.8567,26.1112,40800.0],["2014-12-26",26.3211,26.6337,26.3211,26.5221,47600.0],["2014-12-29",26.589,26.8704,26.4953,26.7677,49200.0],["2014-12-30",26.8615,26.9061,26.4819,26.8123,78400.0],["2014-12-31",26.8079,27.2008,26.4059,26.5042,83200.0],["2015-01-02",26.4819,26.4908,25.6066,26.138,87200.0],["2015-01-05",26.0621,26.1827,25.419,25.4369,92600.0],["2015-01-06",25.5887,25.5887,24.5169,24.7849,122600.0],["2015-01-07",24.9501,24.9501,24.4366,24.8563,133200.0],["2015-01-08",25.1734,25.5619,25.0841,25.352,58800.0],["2015-01-09",25.352,25.4458,24.8608,24.9144,45800.0],["2015-01-12",24.8876,24.9367,24.508,24.7849,73400.0],["2015-01-13",24.9903,25.2806,24.6286,25.1153,100000.0],["2015-01-14",24.9412,25.3386,24.4857,25.1511,101400.0],["2015-01-15",25.352,25.352,24.6866,24.8742,123800.0],["2015-01-16",24.7358,25.6378,24.7358,25.5932,99600.0],["2015-01-20",25.7182,26.1514,25.1332,25.4726,77400.0],["2015-01-21",25.4726,25.6825,25.0618,25.4726,83200.0],["2015-01-22",25.6512,26.205,25.093,25.9772,63400.0],["2015-01-23",26.0621,26.0844,25.7272,25.7539,33600.0],["2015-01-26",25.8745,26.1514,25.2493,25.9996,95400.0],["2015-01-27",25.7807,25.7941,25.4637,25.7138,44600.0],["2015-01-28",25.9817,26.0264,25.5932,25.8924,99000.0],["2015-01-29",25.8343,26.7811,25.3476,26.7453,105600.0],["2015-01-30",26.4417,26.8972,26.3524,26.7319,212000.0],["2015-02-02",26.7587,26.7587,26.1559,26.5623,94400.0],["2015-02-03",26.6069,27.3214,26.4774,27.2187,87800.0],["2015-02-04",27.0937,27.3482,26.3166,26.5399,134400.0],["2015-02-05",26.4908,27.3973,26.4908,27.1651,106600.0],["2015-02-06",27.0312,27.2276,26.2586,26.7141,177800.0],["2015-02-09",26.7409,26.8927,25.8075,25.9951,173800.0],["2015-02-10",26.0174,26.0532,25.3788,25.7674,206000.0],["2015-02-11",25.812,26.1648,25.4279,26.1246,81400.0],["2015-02-12",26.4283,26.6337,25.9996,26.5846,89400.0],["2015-02-13",26.4729,26.9061,26.0308,26.8347,107200.0],["2015-02-17",26.7721,26.7721,26.2541,26.3211,61000.0],["2015-02-18",26.3747,26.6069,26.2854,26.5399,55800.0],["2015-02-19",26.589,26.7811,26.5444,26.5846,38800.0],["2015-02-20",26.6337,26.7141,26.2095,26.6382,73800.0],["2015-02-23",26.6382,26.7855,26.4238,26.7677,80800.0],["2015-02-24",26.6694,26.7766,26.3613,26.6784,89600.0],["2015-02-25",26.7052,26.8396,26.2348,26.3872,84000.0],["2015-02-26",26.4499,26.4499,25.9571,26.1229,85200.0],["2015-02-27",26.1632,26.3558,26.0332,26.1632,68200.0],["2015-03-02",26.2572,26.7814,26.2035,26.5888,172400.0],["2015-03-03",26.4857,26.647,26.0556,26.4768,87000.0],["2015-03-04",26.4544,26.4544,25.7644,25.8048,110000.0],["2015-03-05",25.8003,26.199,25.6256,26.087,143200.0],["2015-03-06",25.863,26.2528,25.2716,25.3836,100200.0],["2015-03-09",25.5091,25.648,25.2089,25.3657,56600.0],["2015-03-10",25.2224,25.3164,24.9177,25.1059,77600.0],["2015-03-11",25.0073,25.5136,24.967,25.3433,93400.0],["2015-03-12",25.5808,25.9168,25.3568,25.6883,130000.0],["2015-03-13",25.7196,25.9212,25.1552,25.7734,135800.0],["2015-03-16",26.0288,26.078,25.5897,25.8137,101200.0],["2015-03-17",25.7376,26.1721,25.7376,25.9884,174200.0],["2015-03-18",25.9929,26.4096,25.5404,26.2662,79800.0],["2015-03-19",26.1184,26.5708,25.984,26.423,87200.0],["2015-03-20",26.6291,26.8934,26.4992,26.8396,166200.0],["2015-03-23",26.9113,27.1308,26.4544,26.8172,125600.0],["2015-03-24",26.8083,27.104,26.6963,27.0905,88200.0],["2015-03-25",27.1443,27.1443,26.3558,26.535,71800.0],["2015-03-26",26.3379,26.6739,26.096,26.647,87800.0],["2015-03-27",26.5843,26.7814,26.4006,26.7635,84800.0],["2015-03-30",26.7635,27.4265,26.7635,27.1756,173200.0],["2015-03-31",27.1174,27.2608,26.7142,26.8531,88600.0],["2015-04-01",26.7859,27.198,26.2841,26.8217,95400.0],["2015-04-02",26.9068,27.0995,26.7008,26.8844,51000.0],["2015-04-06",26.88,27.1756,26.8217,26.8531,69800.0],["2015-04-07",26.9516,27.422,26.7097,26.8128,110400.0],["2015-04-08",26.8486,27.0144,26.4633,26.9651,89800.0],["2015-04-09",26.8396,27.2832,26.4588,26.8979,27800.0],["2015-04-10",27.0681,27.1712,26.7052,27.0771,63800.0],["2015-04-13",27.1756,27.2876,26.7187,27.1219,210800.0],["2015-04-14",27.0547,27.6684,26.8665,27.6281,102000.0],["2015-04-15",27.7536,28.112,27.6236,27.8073,98400.0],["2015-04-16",27.6684,27.9417,27.5385,27.5968,120600.0],["2015-04-17",27.3145,27.7536,27.1443,27.6012,226400.0],["2015-04-20",27.6819,28.3584,27.431,28.318,153600.0],["2015-04-21",27.328,27.9104,26.88,27.6953,371600.0],["2015-04-22",27.6371,28.1299,27.1264,28.0448,261600.0],["2015-04-23",28.0313,28.9587,27.9372,28.7705,259000.0],["2015-04-24",28.9139,29.4067,28.112,28.4076,368400.0],["2015-04-27",28.6406,29.0572,28.3897,28.7481,229600.0],["2015-04-28",28.672,28.8825,28.3852,28.6854,114200.0],["2015-04-29",28.4435,28.6899,28.0761,28.3897,122000.0],["2015-04-30",28.1299,28.2867,27.7177,27.8745,205400.0],["2015-05-01",27.9372,28.3718,27.7939,28.1254,152200.0],["2015-05-04",28.1926,28.5107,28.1254,28.2284,110600.0],["2015-05-05",28.2195,28.3987,27.8028,28.0179,280400.0],["2015-05-06",28.1568,28.4032,27.8656,28.4032,164400.0],["2015-05-07",28.3001,28.7033,28.2195,28.5107,121000.0],["2015-05-08",28.6988,28.9721,28.4121,28.43,200800.0],["2015-05-11",28.4838,28.6361,28.2374,28.2956,90000.0],["2015-05-12",28.0896,28.4793,27.9059,28.318,100200.0],["2015-05-13",28.5196,28.6675,28.2239,28.3404,79400.0],["2015-05-14",28.4166,29.0259,28.4166,28.9766,126200.0],["2015-05-15",28.9676,28.9766,28.2688,28.4076,112000.0],["2015-05-18",28.43,28.9139,28.2463,28.8064,119000.0],["2015-05-19",28.7795,28.9766,28.3584,28.784,115800.0],["2015-05-20",28.9094,28.9766,28.43,28.7526,115800.0],["2015-05-21",28.6496,28.9721,28.6316,28.8422,105800.0],["2015-05-22",28.8736,28.8915,28.3987,28.5465,53800.0],["2015-05-26",28.3091,28.5868,28.0716,28.3942,91400.0],["2015-05-27",28.5245,28.7222,28.2594,28.6548,50800.0],["2015-05-28",28.6818,28.6863,28.2414,28.6683,66800.0],["2015-05-29",28.6279,29.1132,28.3807,28.9918,212000.0],["2015-06-01",28.5874,28.6728,27.8819,28.3897,174600.0],["2015-06-02",28.3313,28.9649,28.2864,28.5605,106800.0],["2015-06-03",28.6728,29.0413,28.4346,28.7851,95800.0],["2015-06-04",28.6503,28.857,28.3358,28.3852,102400.0],["2015-06-05",28.3582,29.2794,28.2414,29.194,214000.0],["2015-06-08",29.2075,29.2929,28.857,28.9559,52600.0],["2015-06-09",28.9469,28.9469,28.6189,28.7042,90200.0],["2015-06-10",28.8435,29.5984,28.8435,29.4681,105200.0],["2015-06-11",29.4052,29.594,29.1087,29.4097,85600.0],["2015-06-12",29.3783,29.4097,29.0727,29.3783,92600.0],["2015-06-15",29.0997,29.0997,28.3133,28.6324,354600.0],["2015-06-16",28.5605,28.6054,28.2684,28.4212,157800.0],["2015-06-17",28.4481,28.5245,28.2864,28.3178,232200.0],["2015-06-18",28.4301,28.6638,28.3538,28.4346,138400.0],["2015-06-19",28.4841,28.6054,28.3088,28.3358,392800.0],["2015-06-22",28.538,28.7761,28.4077,28.6144,135400.0],["2015-06-23",28.6998,28.8121,28.3538,28.5694,170600.0],["2015-06-24",28.4661,28.6189,28.3223,28.4481,86400.0],["2015-06-25",28.502,28.556,28.2864,28.4077,171600.0],["2015-06-26",28.5065,28.7087,28.3088,28.4526,197600.0],["2015-06-29",28.3133,28.5964,28.201,28.2908,269200.0],["2015-06-30",28.5065,28.6054,28.3088,28.529,123200.0],["2015-07-01",28.6863,28.9154,28.5605,28.6593,121600.0],["2015-07-02",28.7941,28.884,28.4751,28.5829,73600.0],["2015-07-06",28.3852,28.6503,28.1471,28.502,118400.0],["2015-07-07",28.5065,28.6279,28.3088,28.529,116200.0],["2015-07-08",28.3088,28.4886,28.0482,28.4167,189600.0],["2015-07-09",28.6593,28.6638,27.9988,28.2864,191800.0],["2015-07-10",28.5065,28.7267,28.3538,28.6728,77000.0],["2015-07-13",28.8301,28.9424,28.4796,28.6009,83000.0],["2015-07-14",28.7222,28.8256,28.5919,28.6998,128800.0],["2015-07-15",28.5829,28.6189,28.3538,28.4167,88800.0],["2015-07-16",28.5649,28.8301,28.4526,28.7222,97600.0],["2015-07-17",28.7492,28.8076,28.3717,28.5874,87200.0],["2015-07-20",28.7627,28.7627,28.3987,28.6099,128200.0],["2015-07-21",25.1634,25.9228,23.1997,25.4644,1253600.0],["2015-07-22",25.2623,25.77,24.2602,25.7341,562200.0],["2015-07-23",25.7161,25.7161,24.9971,25.1993,411400.0],["2015-07-24",25.2398,25.2398,24.2782,25.0016,379000.0],["2015-07-27",24.8578,24.9567,24.4984,24.8533,284000.0],["2015-07-28",25.078,25.2937,24.8848,25.2308,273400.0],["2015-07-29",25.2712,25.6127,25.2443,25.5498,190200.0],["2015-07-30",25.442,25.9767,25.1904,25.8689,195400.0],["2015-07-31",26.0261,26.4665,25.7296,26.4306,232600.0],["2015-08-03",26.3946,26.3946,25.4959,25.7161,134200.0],["2015-08-04",25.7206,26.0216,25.4375,25.788,202600.0],["2015-08-05",25.9542,25.9947,25.5723,25.7745,201400.0],["2015-08-06",25.8329,26.0576,25.6217,25.8779,163200.0],["2015-08-07",25.7026,26.089,25.6487,25.9677,150000.0],["2015-08-10",26.0486,26.7226,26.0486,26.3721,149600.0],["2015-08-11",26.2643,26.6058,26.0261,26.5878,144400.0],["2015-08-12",26.5159,26.826,26.2778,26.7271,127400.0],["2015-08-13",26.7766,27.3607,26.7316,27.2394,227400.0],["2015-08-14",27.154,27.7202,27.1495,27.6393,132400.0],["2015-08-17",27.6078,27.7022,27.4056,27.5315,92000.0],["2015-08-18",27.527,27.9628,27.2259,27.3248,154400.0],["2015-08-19",27.2169,27.2169,26.7316,26.8529,96200.0],["2015-08-20",26.7091,26.9293,26.5114,26.6103,104600.0],["2015-08-21",26.2014,26.7855,25.9363,26.6912,190800.0],["2015-08-24",25.3072,26.5698,25.3072,26.1744,236600.0],["2015-08-25",26.7765,26.8574,25.77,25.8194,219600.0],["2015-08-26",26.2104,26.4575,25.8239,26.1834,150000.0],["2015-08-27",26.3006,26.5441,25.8452,26.3773,168200.0],["2015-08-28",26.2916,26.4449,25.9219,26.1518,205600.0],["2015-08-31",26.1023,26.4765,26.0662,26.2826,85000.0],["2015-09-01",25.9309,26.0572,25.3402,25.5206,117400.0],["2015-09-02",25.8001,25.9985,25.6559,25.7596,121000.0],["2015-09-03",25.8182,26.0391,25.728,25.8137,78600.0],["2015-09-04",25.5612,25.8768,25.3628,25.4349,61800.0],["2015-09-08",25.7145,25.994,25.5296,25.8678,86800.0],["2015-09-09",25.9309,26.4043,25.8407,25.8993,87800.0],["2015-09-10",25.7731,26.1879,25.6739,25.8001,56600.0],["2015-09-11",25.6153,26.251,25.6153,26.1158,100000.0],["2015-09-14",26.2465,26.472,26.0436,26.1203,115600.0],["2015-09-15",26.2601,26.7696,26.1789,26.6839,90400.0],["2015-09-16",26.5667,27.1258,26.5667,27.0446,114400.0],["2015-09-17",27.1032,27.473,26.6884,26.7515,182600.0],["2015-09-18",26.3908,27.0311,26.1924,26.5802,358400.0],["2015-09-21",26.7651,26.9635,26.4539,26.6118,187400.0],["2015-09-22",26.4089,26.6704,26.0031,26.2826,140200.0],["2015-09-23",26.3412,26.7065,26.0617,26.2826,147400.0],["2015-09-24",26.2105,26.3277,25.8227,26.2601,185200.0],["2015-09-25",26.3457,26.6614,26.1068,26.5531,211600.0],["2015-09-28",26.4945,26.4945,25.994,26.1293,129800.0],["2015-09-29",25.9174,26.3142,25.8633,26.1293,169600.0],["2015-09-30",26.2691,26.472,26.1248,26.1789,147400.0],["2015-10-01",26.224,26.251,25.6198,25.728,151400.0],["2015-10-02",25.5972,26.1068,25.2861,26.0842,106600.0],["2015-10-05",26.242,26.7786,26.242,26.6433,163600.0],["2015-10-06",26.7064,26.8282,26.463,26.5892,112000.0],["2015-10-07",26.5622,27.1934,26.5622,26.8507,209800.0],["2015-10-08",26.8417,27.6218,26.8417,27.5812,219400.0],["2015-10-09",27.6218,27.8382,27.3106,27.509,184400.0],["2015-10-12",27.5857,27.748,27.5,27.5812,92200.0],["2015-10-13",27.5045,27.8653,27.2115,27.2295,127800.0],["2015-10-14",27.1799,27.3557,26.8958,26.9184,118400.0],["2015-10-15",27.004,27.2926,26.6839,27.2881,184400.0],["2015-10-16",27.3106,27.3106,26.8958,27.0627,132600.0],["2015-10-19",26.8643,27.1979,26.8643,27.1168,128600.0],["2015-10-20",26.5171,26.8372,24.9254,25.6469,346600.0],["2015-10-21",25.7145,25.8588,25.4845,25.6559,376400.0],["2015-10-22",25.6468,26.5892,25.6468,26.3638,129600.0],["2015-10-23",26.5035,26.7786,26.2736,26.7335,120200.0],["2015-10-26",26.5847,27.0942,26.5847,26.977,109200.0],["2015-10-27",26.9274,27.1664,25.8092,25.8858,263600.0],["2015-10-28",25.8723,27.1393,25.8633,27.0942,234200.0],["2015-10-29",26.9274,27.3873,26.7155,27.1438,131800.0],["2015-10-30",27.1032,27.8698,26.9905,27.3152,182200.0],["2015-11-02",27.2971,27.5,27.0942,27.3061,198200.0],["2015-11-03",27.1619,27.2656,26.2285,27.0852,403800.0],["2015-11-04",27.1844,27.2656,26.6027,26.6298,170800.0],["2015-11-05",26.6478,26.8823,26.4359,26.6839,115200.0],["2015-11-06",26.5982,26.8733,25.9444,26.8147,129800.0],["2015-11-09",26.72,27.1258,26.6163,27.0536,190000.0],["2015-11-10",26.968,27.1664,26.6659,27.1303,104000.0],["2015-11-11",27.1709,27.5045,27.1303,27.4279,160000.0],["2015-11-12",27.1889,27.225,26.7155,26.9635,210400.0],["2015-11-13",26.7064,26.9544,26.1564,26.233,187600.0],["2015-11-16",26.2465,26.5667,26.0797,26.5351,178600.0],["2015-11-17",26.5486,26.8507,26.3007,26.5667,101800.0],["2015-11-18",26.7245,27.0356,26.5035,26.9905,145000.0],["2015-11-19",27.0536,27.2836,26.7831,27.004,93600.0],["2015-11-20",27.1213,27.5045,26.8868,27.0987,107200.0],["2015-11-23",26.9905,27.4955,26.8688,27.2656,190400.0],["2015-11-24",27.1123,27.4865,26.8507,27.4414,103800.0],["2015-11-25",27.5862,27.5862,27.1383,27.4686,71400.0],["2015-11-27",27.3328,27.8666,27.3328,27.6224,47400.0],["2015-11-30",27.7581,28.0476,27.4776,27.5183,144000.0],["2015-12-01",27.6224,27.7671,27.1971,27.2966,130800.0],["2015-12-02",27.3283,27.4143,27.0705,27.1202,101400.0],["2015-12-03",27.1112,27.3057,26.7086,26.8036,146600.0],["2015-12-04",26.8714,27.36,26.7131,27.1926,82400.0],["2015-12-07",27.1157,27.2921,26.8669,26.9574,122200.0],["2015-12-08",26.7809,26.98,26.6678,26.6859,98600.0],["2015-12-09",26.6588,26.7628,26.2019,26.4055,73200.0],["2015-12-10",26.4824,26.4869,26.2245,26.3195,87200.0],["2015-12-11",25.9757,26.4778,25.9757,26.4643,174600.0],["2015-12-14",26.5321,26.5321,26.1883,26.4869,184200.0],["2015-12-15",26.6859,26.8895,26.4235,26.8352,159200.0],["2015-12-16",26.8081,27.36,26.799,27.3102,119800.0],["2015-12-17",27.4097,27.6314,27.2469,27.2559,221000.0],["2015-12-18",27.265,27.3374,26.6045,26.6543,310800.0],["2015-12-21",26.8081,26.8081,26.2471,26.4507,103400.0],["2015-12-22",26.5593,26.7764,26.3602,26.6859,71000.0],["2015-12-23",26.8216,27.1383,26.6045,26.9483,194400.0],["2015-12-24",26.9302,27.265,26.885,27.1609,40200.0],["2015-12-28",27.0026,27.1881,26.8669,27.1564,59400.0],["2015-12-29",27.2695,27.6721,26.9709,27.6314,129400.0],["2015-12-30",27.5952,27.6405,27.1655,27.2378,65200.0],["2015-12-31",27.0931,27.0931,26.4462,26.505,77000.0],["2016-01-04",26.0843,26.4824,25.5776,25.7178,162200.0],["2016-01-05",25.8174,26.0435,25.5278,25.7178,134000.0],["2016-01-06",25.4328,25.6635,25.1524,25.4102,209000.0],["2016-01-07",25.0755,25.3695,24.8855,25.1795,349800.0],["2016-01-08",25.2519,25.5414,24.8402,24.8764,419600.0],["2016-01-11",24.9714,25.5097,24.8809,25.3786,392200.0],["2016-01-12",25.5776,25.5776,24.9262,25.184,144800.0],["2016-01-13",25.184,25.4147,24.3878,24.605,423400.0],["2016-01-14",24.6728,25.4555,24.3833,25.2926,214200.0],["2016-01-15",24.6412,24.8628,24.3155,24.7769,178800.0],["2016-01-19",24.985,25.1162,24.4285,24.5824,186600.0],["2016-01-20",24.3652,24.5914,23.8857,24.32,232800.0],["2016-01-21",24.3471,24.89,23.8947,24.6276,266600.0],["2016-01-22",24.8176,25.1252,24.3471,24.5778,218800.0],["2016-01-25",24.5416,24.5416,24.13,24.1662,100200.0],["2016-01-26",24.1707,24.6276,24.1707,24.519,262000.0],["2016-01-27",24.3607,24.5914,24.0893,24.1843,258000.0],["2016-01-28",24.3969,24.4964,23.9852,24.0712,244000.0],["2016-01-29",24.1119,25.2564,24.1119,25.2564,270600.0],["2016-02-01",25.089,25.3107,24.9126,25.0709,154600.0],["2016-02-02",24.8221,25.1207,24.6185,25.08,137600.0],["2016-02-03",26.419,27.0524,25.8219,27.0433,357600.0],["2016-02-04",26.9936,27.5862,26.9709,27.1971,209800.0],["2016-02-05",26.7312,27.5636,26.2245,27.1971,204000.0],["2016-02-08",27.0659,28.4728,26.9212,28.4095,183000.0],["2016-02-09",28.1426,28.4955,27.9254,28.0024,128000.0],["2016-02-10",28.1652,28.3507,27.5681,27.5862,272600.0],["2016-02-11",27.1428,28.2874,27.1428,28.2285,137800.0],["2016-02-12",28.5,28.6085,28.0657,28.4276,184400.0],["2016-02-16",28.7262,29.45,28.6176,29.3685,156200.0],["2016-02-17",29.5902,30.0607,29.5043,29.554,233600.0],["2016-02-18",29.5857,29.9793,29.1921,29.3912,233400.0],["2016-02-19",29.3776,29.5857,29.0112,29.5721,252200.0],["2016-02-22",29.8254,30.0426,29.355,29.4047,174800.0],["2016-02-23",29.3731,29.735,29.26,29.3776,224800.0],["2016-02-24",29.1785,29.83,28.7985,29.7802,144200.0],["2016-02-25",29.9481,29.998,29.517,29.9662,110200.0],["2016-02-26",30.0434,30.0661,29.6305,29.9345,99000.0],["2016-02-29",29.9889,30.1432,29.7348,29.8074,177000.0],["2016-03-01",30.057,30.3792,29.7711,30.2703,205400.0],["2016-03-02",30.1704,30.2022,29.7711,30.0888,128200.0],["2016-03-03",30.3792,30.4881,29.9799,30.3656,170800.0],["2016-03-04",30.3565,30.8919,29.871,30.8329,162800.0],["2016-03-07",30.8284,31.2822,30.7467,30.9418,203000.0],["2016-03-08",30.783,30.9328,30.5108,30.6061,157400.0],["2016-03-09",30.656,30.96,30.6106,30.7467,79200.0],["2016-03-10",30.8602,30.9418,30.057,30.3066,211400.0],["2016-03-11",30.538,30.842,30.3519,30.5561,182800.0],["2016-03-14",30.4336,30.8375,30.1251,30.2249,94800.0],["2016-03-15",30.0252,30.6015,29.9209,30.3882,129200.0],["2016-03-16",30.3792,30.8102,30.1568,30.6605,125600.0],["2016-03-17",30.724,31.5272,30.6741,31.3956,219200.0],["2016-03-18",31.2368,31.2368,29.7847,29.9073,456600.0],["2016-03-21",29.8165,30.1478,29.6305,29.6758,123400.0],["2016-03-22",29.4943,30.0706,29.4943,29.7076,152600.0],["2016-03-23",29.5579,29.8211,29.1676,29.2312,159000.0],["2016-03-24",29.1223,29.6849,29.0587,29.6078,130400.0],["2016-03-28",29.6078,29.8755,29.1676,29.4853,151200.0],["2016-03-29",29.4807,30.3973,29.4807,30.3837,139000.0],["2016-03-30",30.4427,30.4427,29.9481,30.0978,77200.0],["2016-03-31",30.1795,30.2975,29.9254,30.1795,76200.0],["2016-04-01",29.9436,30.3383,29.7847,30.2748,104600.0],["2016-04-04",30.5698,30.5698,30.0162,30.1977,184000.0],["2016-04-05",29.9118,30.1795,29.7439,29.7848,105400.0],["2016-04-06",29.6985,29.7757,29.2902,29.5715,102200.0],["2016-04-07",29.4308,29.5942,29.2357,29.4989,173800.0],["2016-04-08",29.6577,30.1841,29.3446,29.5216,83200.0],["2016-04-11",29.5987,29.8846,29.2312,29.2629,115600.0],["2016-04-12",29.1631,29.4081,28.7865,29.3174,183800.0],["2016-04-13",29.4898,30.5244,29.3219,30.2476,264000.0],["2016-04-14",30.3837,30.3837,29.6577,29.9935,143400.0],["2016-04-15",29.9481,30.2204,29.3854,29.8755,112400.0],["2016-04-18",29.8573,30.0615,29.449,30.0026,155400.0],["2016-04-19",31.9446,34.7625,31.9446,33.1471,826400.0],["2016-04-20",32.5073,32.6888,30.9781,32.344,428200.0],["2016-04-21",32.4892,32.9838,31.9583,32.2577,256200.0],["2016-04-22",32.3712,32.5254,31.9265,32.1171,176000.0],["2016-04-25",31.8085,32.3803,31.7768,31.9855,172200.0],["2016-04-26",31.9583,32.7977,31.9583,32.7115,206000.0],["2016-04-27",32.775,32.9883,32.3667,32.8749,270400.0],["2016-04-28",32.5255,33.0654,32.4438,32.5345,148800.0],["2016-04-29",32.5345,33.1017,32.1534,32.3666,179400.0],["2016-05-02",32.5572,32.7705,32.2214,32.6344,144200.0],["2016-05-03",32.4665,32.7342,32.353,32.4438,79200.0],["2016-05-04",32.3803,35.7199,32.3803,33.7052,599400.0],["2016-05-05",35.5112,35.5112,33.6145,33.6598,221400.0],["2016-05-06",33.5782,33.982,33.2606,33.9593,156800.0],["2016-05-09",33.8096,33.9548,33.4103,33.6281,200800.0],["2016-05-10",33.7824,34.1726,33.6508,33.9366,101200.0],["2016-05-11",34.0047,34.0093,33.4602,33.6281,126000.0],["2016-05-12",33.796,34.0909,33.5147,33.737,135200.0],["2016-05-13",33.619,33.8051,33.2379,33.3694,95600.0],["2016-05-16",33.4874,34.0773,33.3921,33.7914,151600.0],["2016-05-17",33.8187,33.8187,32.353,32.7115,276600.0],["2016-05-18",32.707,33.0473,32.2305,32.6162,108000.0],["2016-05-19",32.6888,32.9112,31.9673,32.4075,120000.0],["2016-05-20",32.6661,32.952,32.4846,32.7342,244400.0],["2016-05-23",32.7841,33.1698,32.4891,32.9157,173400.0],["2016-05-24",33.2152,33.7688,32.9974,33.5555,119800.0],["2016-05-25",33.7415,33.7506,33.2152,33.4965,88000.0],["2016-05-26",33.5738,33.7376,33.4737,33.6011,83200.0],["2016-05-27",33.724,33.8696,33.592,33.8377,69800.0],["2016-05-31",33.8514,34.4656,33.6921,34.1244,233200.0],["2016-06-01",34.0152,34.4565,33.8241,34.3701,173800.0],["2016-06-02",34.3883,34.3883,33.7377,34.0379,91400.0],["2016-06-03",34.0425,34.2518,33.7013,33.9379,95000.0],["2016-06-06",34.0516,34.5976,33.8195,34.3655,133200.0],["2016-06-07",34.4747,34.7113,34.0834,34.452,96200.0],["2016-06-08",34.5339,34.8387,34.1198,34.7978,75600.0],["2016-06-09",34.725,34.8842,34.3337,34.8296,96400.0],["2016-06-10",34.5885,34.7477,33.7922,34.0152,140800.0],["2016-06-13",34.0152,34.0152,32.6684,32.7776,160000.0],["2016-06-14",32.6457,32.6866,31.8039,32.5911,263000.0],["2016-06-15",32.6229,32.8231,32.3499,32.3863,111400.0],["2016-06-16",32.2453,32.5228,31.7903,32.4455,175200.0],["2016-06-17",32.5228,32.5228,31.9632,32.2544,433600.0],["2016-06-20",32.6684,33.2781,32.6684,32.9869,109400.0],["2016-06-21",33.0597,33.0597,32.5501,32.8459,64400.0],["2016-06-22",32.9642,33.037,32.4955,32.5729,56800.0],["2016-06-23",33.0006,33.2508,32.8277,33.0916,73400.0],["2016-06-24",31.9905,32.3772,31.3808,31.5946,191200.0],["2016-06-27",31.1851,31.5582,30.5982,31.1715,118200.0],["2016-06-28",31.5309,31.763,31.2034,31.4581,105000.0],["2016-06-29",31.8403,32.1406,31.7584,32.0587,86200.0],["2016-06-30",32.2589,33.2463,31.904,33.2281,148600.0],["2016-07-01",33.2053,33.6466,32.6184,32.8004,70600.0],["2016-07-05",32.6229,33.2008,32.3317,32.8231,90000.0],["2016-07-06",32.7003,33.2963,32.6002,33.0142,111800.0],["2016-07-07",32.9141,33.4965,32.7503,32.9096,82400.0],["2016-07-08",33.2372,33.7376,32.855,33.6558,133200.0],["2016-07-11",34.1062,34.2654,33.4328,33.7331,154200.0],["2016-07-12",33.9424,34.1699,33.4965,33.8923,102200.0],["2016-07-13",33.997,34.3837,33.8969,34.0789,103000.0],["2016-07-14",34.3018,34.3928,33.8969,34.0607,87600.0],["2016-07-15",34.2154,34.32,33.7331,33.9879,124000.0],["2016-07-18",34.0698,34.2927,33.5147,34.0379,73000.0],["2016-07-19",33.9469,34.27,33.4283,33.8059,69400.0],["2016-07-20",33.8013,34.3064,33.5556,34.0516,137000.0],["2016-07-21",33.8832,34.2745,31.7175,32.1588,231600.0],["2016-07-22",32.1133,33.0142,32.0769,32.5729,144200.0],["2016-07-25",32.5501,32.632,31.6492,31.6765,124600.0],["2016-07-26",31.7857,31.7857,31.3944,31.54,192200.0],["2016-07-27",31.5582,31.7402,31.3216,31.4854,162400.0],["2016-07-28",31.3535,31.9677,31.3398,31.7721,105200.0],["2016-07-29",31.6856,31.9768,31.4945,31.7311,110000.0],["2016-08-01",31.7038,32.1816,31.5764,31.7129,126400.0],["2016-08-02",31.4809,31.6947,31.308,31.308,72200.0],["2016-08-03",31.2807,31.4081,30.9394,31.1032,111400.0],["2016-08-04",31.0714,31.3262,30.9804,31.1442,98200.0],["2016-08-05",31.3217,31.7311,31.1806,31.5855,134800.0],["2016-08-08",31.4672,32.0633,31.4172,31.9996,97000.0],["2016-08-09",32.0633,32.3454,31.6447,32.0087,113600.0],["2016-08-10",31.9723,32.1816,31.6492,31.8904,99400.0],["2016-08-11",31.8949,32.3408,31.6538,32.1361,113400.0],["2016-08-12",32.2089,32.8459,31.8494,32.3499,117800.0],["2016-08-15",30.8667,32.0724,30.2979,31.9222,329600.0],["2016-08-16",31.8722,32.4728,31.5491,31.6583,215400.0],["2016-08-17",31.7357,31.854,31.1942,31.2943,215400.0],["2016-08-18",31.3307,31.6993,31.3307,31.4809,194600.0],["2016-08-19",31.5218,31.6265,31.1942,31.2989,345400.0],["2016-08-22",31.1169,31.2397,30.6346,31.035,149000.0],["2016-08-23",31.2989,31.4445,30.8803,31.035,210400.0],["2016-08-24",31.1533,31.2807,30.307,30.5891,232800.0],["2016-08-25",30.5891,30.5891,29.9703,30.2342,266000.0],["2016-08-26",30.2342,30.3252,29.7201,30.1569,289800.0],["2016-08-29",30.2984,30.9559,30.271,30.5176,504400.0],["2016-08-30",30.6682,30.6682,30.2299,30.3395,179600.0],["2016-08-31",30.2116,30.3441,29.9331,30.1295,428000.0],["2016-09-01",30.134,30.2025,29.7688,30.134,152200.0],["2016-09-02",30.3349,30.5039,30.0518,30.3441,547800.0],["2016-09-06",30.5084,30.5084,29.9742,30.2847,286800.0],["2016-09-07",30.2893,30.4582,30.0701,30.3167,395600.0],["2016-09-08",30.2664,30.2664,29.9514,30.0199,164200.0],["2016-09-09",29.7459,29.9057,29.4081,29.4263,193000.0],["2016-09-12",29.3076,30.0701,29.3076,30.0473,169800.0],["2016-09-13",29.8144,29.9605,29.5724,29.7277,127800.0],["2016-09-14",29.6729,29.8281,29.125,29.609,102200.0],["2016-09-15",29.6729,30.0884,29.6409,29.9514,131400.0],["2016-09-16",29.9971,30.3258,29.8509,30.0336,480500.0],["2016-09-19",30.2527,30.5176,30.1066,30.2619,186700.0],["2016-09-20",30.5541,30.8098,30.3897,30.4902,104400.0],["2016-09-21",30.6819,30.8371,30.3166,30.5541,157100.0],["2016-09-22",30.8189,31.3668,30.7915,31.2663,135100.0],["2016-09-23",31.3303,31.4216,30.755,30.8006,126100.0],["2016-09-26",30.7641,30.9467,30.3623,30.3897,127100.0],["2016-09-27",30.3258,30.6454,30.271,30.6089,89400.0],["2016-09-28",30.7002,30.8463,30.481,30.7184,58100.0],["2016-09-29",30.6728,30.6728,30.1614,30.2527,132600.0],["2016-09-30",30.4536,30.6545,30.1706,30.5997,145500.0],["2016-10-03",30.4719,30.7184,30.3623,30.6271,89700.0],["2016-10-04",30.5906,30.8189,30.2162,30.5084,71500.0],["2016-10-05",30.7184,30.9924,30.4354,30.8919,124400.0],["2016-10-06",30.7367,30.8463,30.5175,30.7824,82200.0],["2016-10-07",30.9102,31.0472,30.2071,30.3441,101100.0],["2016-10-10",30.4262,30.6637,30.408,30.5084,54000.0],["2016-10-11",30.3806,30.4171,29.8236,29.9788,86100.0],["2016-10-12",29.8144,30.2162,29.6866,30.0792,70800.0],["2016-10-13",29.8783,29.9971,29.714,29.8966,120100.0],["2016-10-14",29.8144,30.5175,29.8144,30.1888,83200.0],["2016-10-17",30.2071,30.3532,29.7779,30.1432,73800.0],["2016-10-18",28.1616,29.1843,26.7554,28.0338,529200.0],["2016-10-19",28.1434,28.8282,27.9699,28.3899,193600.0],["2016-10-20",28.2803,29.1844,28.2712,28.9743,199400.0],["2016-10-21",28.6639,28.9013,28.4538,28.8921,152900.0],["2016-10-24",29.1113,29.504,29.0839,29.3579,94400.0],["2016-10-25",29.3487,29.4126,28.9652,29.2483,164300.0],["2016-10-26",29.1843,29.6044,29.0382,29.1935,122000.0],["2016-10-27",29.3122,29.3487,28.6821,28.7917,96700.0],["2016-10-28",28.8556,29.3122,28.8374,28.9469,104200.0],["2016-10-31",29.0839,29.4492,28.7643,29.3579,182900.0],["2016-11-01",29.3579,29.4948,28.81,29.1296,143500.0],["2016-11-02",29.1296,29.2026,28.8556,28.9926,132500.0],["2016-11-03",28.9469,29.4492,28.81,28.9469,176800.0],["2016-11-04",29.0839,29.6775,28.9013,29.2665,144100.0],["2016-11-07",29.8601,29.9971,29.4948,29.7688,107900.0],["2016-11-08",29.7688,30.3623,29.7231,30.0427,95000.0],["2016-11-09",29.6318,31.2755,29.6318,31.0015,137200.0],["2016-11-10",31.2755,31.732,31.0015,31.4124,159800.0],["2016-11-11",31.4581,33.0105,31.3668,32.5995,212500.0],["2016-11-14",32.8735,33.2388,32.4169,32.7365,147100.0],["2016-11-15",32.5995,32.5995,31.8234,32.3256,177100.0],["2016-11-16",32.3256,32.5539,31.8234,31.869,270700.0],["2016-11-17",31.869,32.4169,31.7777,31.7777,200500.0],["2016-11-18",31.9603,32.49,31.7321,32.0973,263800.0],["2016-11-21",32.3713,32.7365,32.006,32.0516,191600.0],["2016-11-22",32.1886,32.9648,32.0973,32.5539,625300.0],["2016-11-23",32.5539,33.3757,32.5539,33.0561,256700.0],["2016-11-25",33.0561,33.3757,32.9648,33.1474,54600.0],["2016-11-28",32.978,33.4818,32.8406,33.2986,175100.0],["2016-11-29",33.3902,33.5734,32.8406,33.3444,182800.0],["2016-11-30",33.5734,33.5734,33.0329,33.207,158400.0],["2016-12-01",33.2986,33.3444,32.3367,32.8863,158900.0],["2016-12-02",32.9321,33.436,32.6115,32.8863,208100.0],["2016-12-05",33.207,33.5734,33.0238,33.5734,145700.0],["2016-12-06",33.436,33.7566,33.1612,33.665,109200.0],["2016-12-07",33.7108,34.2604,33.436,34.0772,94800.0],["2016-12-08",34.0314,35.0391,33.9856,35.0391,160900.0],["2016-12-09",35.2223,35.3597,34.8559,35.2681,149500.0],["2016-12-12",35.1765,35.4513,34.8559,35.3139,128100.0],["2016-12-13",35.5429,35.6803,34.8559,35.0391,140800.0],["2016-12-14",34.8101,35.4055,34.7643,35.1307,111400.0],["2016-12-15",35.1765,35.5429,34.2146,34.8101,185700.0],["2016-12-16",34.9475,35.3139,34.3978,34.4894,427900.0],["2016-12-19",34.6269,35.3139,34.4895,34.9017,113300.0],["2016-12-20",34.9017,35.8635,34.6727,35.2223,126400.0],["2016-12-21",35.1307,35.3597,34.9475,34.9933,49300.0],["2016-12-22",35.0849,35.0849,34.5353,34.8559,51200.0],["2016-12-23",34.9017,35.2681,34.7643,35.2681,60600.0],["2016-12-27",35.4055,35.4971,34.9017,35.3139,64700.0],["2016-12-28",35.3139,35.6345,34.352,34.3979,114200.0],["2016-12-29",34.352,34.7001,34.0772,34.2604,196500.0],["2016-12-30",34.2146,34.2146,33.7566,33.8482,108100.0],["2017-01-03",34.0772,34.123,33.4818,33.8024,183800.0],["2017-01-04",33.9398,34.4437,33.9398,34.3062,177700.0],["2017-01-05",34.3062,34.6727,33.7108,34.123,112300.0],["2017-01-06",34.2146,34.3062,33.894,33.9398,75200.0],["2017-01-09",33.894,33.9856,33.3627,33.436,121100.0],["2017-01-10",33.3902,34.352,33.3444,34.3062,187400.0],["2017-01-11",34.3978,36.5048,34.352,36.3216,257300.0],["2017-01-12",36.2757,36.2757,35.0391,35.1765,163100.0],["2017-01-13",35.3597,35.4971,34.7643,34.8559,145500.0],["2017-01-17",34.6727,34.8834,34.6269,34.8559,107400.0],["2017-01-18",34.9933,35.1948,34.7643,34.9017,65400.0],["2017-01-19",35.0391,35.0849,34.6269,34.8559,101200.0],["2017-01-20",34.8101,35.0208,34.4436,34.4894,128800.0],["2017-01-23",34.4894,34.7185,34.2604,34.4894,86000.0],["2017-01-24",34.5811,35.1307,34.5811,34.9017,130000.0],["2017-01-25",35.2223,35.8177,34.9933,35.7719,148200.0],["2017-01-26",35.8177,35.8635,35.3597,35.7719,95400.0],["2017-01-27",35.7261,36.0468,35.6345,35.8635,85900.0],["2017-01-30",35.5887,35.6345,34.9475,35.3597,150400.0],["2017-01-31",35.3139,35.5429,34.8559,35.3139,158300.0],["2017-02-01",35.3597,35.5246,34.7643,34.9933,136200.0],["2017-02-02",34.8559,35.5429,34.8559,35.3597,142300.0],["2017-02-03",35.6345,36.0467,35.4513,35.9093,97200.0],["2017-02-06",35.8635,35.9093,35.1307,35.2223,154500.0],["2017-02-07",33.0238,34.1688,31.6039,32.7032,455800.0],["2017-02-08",32.5657,32.7031,32.0894,32.1535,158600.0],["2017-02-09",32.1077,33.436,32.0619,33.0238,233500.0],["2017-02-10",33.1612,33.4818,32.8406,33.3902,147300.0],["2017-02-13",33.6192,33.8024,33.436,33.6192,131100.0],["2017-02-14",33.436,33.436,32.5657,32.6115,134000.0],["2017-02-15",32.5199,33.0696,32.4741,32.9322,140900.0],["2017-02-16",33.0238,33.0238,32.3825,32.7032,98400.0],["2017-02-17",32.6574,32.9322,32.5199,32.8406,369000.0],["2017-02-21",33.0238,33.3444,32.978,33.0238,87000.0],["2017-02-22",33.0238,33.207,32.749,33.207,58300.0],["2017-02-23",33.3444,33.3444,32.7489,32.8863,119200.0],["2017-02-24",32.8082,33.5894,32.5325,33.5894,110300.0],["2017-02-27",33.5894,34.0489,33.3596,33.8651,186600.0],["2017-02-28",33.7732,33.7732,33.2677,33.6353,157000.0],["2017-03-01",34.1867,34.2327,33.7272,33.7732,223800.0],["2017-03-02",33.8191,33.8191,33.3137,33.4975,307900.0],["2017-03-03",33.5434,33.7272,33.2677,33.4975,158700.0],["2017-03-06",33.1758,33.2218,32.8542,32.8542,196400.0],["2017-03-07",32.7623,33.038,32.5326,32.5326,91600.0],["2017-03-08",32.7163,32.7163,31.9811,32.0271,91500.0],["2017-03-09",31.9352,32.1925,31.6136,31.7974,155800.0],["2017-03-10",32.073,32.3487,31.7514,32.3487,104500.0],["2017-03-13",32.3487,32.5325,32.119,32.2109,64600.0],["2017-03-14",32.119,32.119,31.6595,31.9811,69400.0],["2017-03-15",32.073,32.7807,31.9352,32.6244,99100.0],["2017-03-16",32.8542,32.9645,32.6704,32.9001,74600.0],["2017-03-17",33.2677,33.7732,32.992,33.5894,382600.0],["2017-03-20",33.7272,33.7272,33.0839,33.3596,128300.0],["2017-03-21",33.4056,33.4975,32.7163,32.8542,176400.0],["2017-03-22",32.8542,33.3596,32.2568,32.7163,74000.0],["2017-03-23",32.6704,33.0839,32.3947,32.8082,67400.0],["2017-03-24",33.1299,33.3413,32.7163,32.8542,88600.0],["2017-03-27",32.6244,33.1758,32.4682,32.992,83300.0],["2017-03-28",32.9001,33.2677,32.5325,33.1758,103000.0],["2017-03-29",33.1299,33.4056,32.9461,33.3596,70600.0],["2017-03-30",33.3596,33.8191,33.3596,33.7732,114300.0],["2017-03-31",33.8191,34.0489,33.4515,33.7732,138300.0],["2017-04-03",33.911,33.911,32.7623,32.992,109500.0],["2017-04-04",32.8542,33.0839,32.5785,32.9461,98200.0],["2017-04-05",33.0839,33.4056,32.8542,32.9461,114300.0],["2017-04-06",32.992,33.6997,32.7623,33.4515,102400.0],["2017-04-07",33.3597,33.8559,33.1299,33.3137,131700.0],["2017-04-10",33.3596,33.7272,33.2218,33.5434,74000.0],["2017-04-11",33.4515,33.6813,33.1299,33.5434,77100.0],["2017-04-12",33.4515,33.4515,32.7163,32.8082,83800.0],["2017-04-13",32.7623,32.992,32.3947,32.4866,63000.0],["2017-04-17",32.5325,32.9461,32.5325,32.7163,155400.0],["2017-04-18",32.6244,33.038,32.3947,32.7163,136600.0],["2017-04-19",32.992,33.3596,32.7623,32.992,179300.0],["2017-04-20",35.0138,37.1092,34.4165,36.0247,373300.0],["2017-04-21",36.0707,36.5761,35.8409,36.4383,214000.0],["2017-04-24",36.8518,37.7708,36.8518,37.633,157100.0],["2017-04-25",38.0465,38.3222,37.2654,37.2654,217600.0],["2017-04-26",37.2194,37.633,37.0356,37.0356,177100.0],["2017-04-27",37.1275,37.7249,37.0356,37.3573,145900.0],["2017-04-28",37.3573,37.7708,36.4842,36.5302,138700.0],["2017-05-01",36.714,36.8059,36.2545,36.3004,129500.0],["2017-05-02",36.3464,36.6221,35.8869,36.0707,404300.0],["2017-05-03",35.9788,35.9788,35.2252,35.3814,133300.0],["2017-05-04",35.3355,35.5193,34.9219,34.9219,203000.0],["2017-05-05",35.0138,35.4733,34.876,35.4274,212000.0],["2017-05-08",35.3355,35.8409,35.3355,35.7031,118700.0],["2017-05-09",35.795,35.795,34.9495,35.1517,90400.0],["2017-05-10",35.1057,35.4733,34.9219,35.2895,83900.0],["2017-05-11",35.1057,35.4733,34.7014,35.4274,112000.0],["2017-05-12",35.3355,35.3355,34.7381,34.7841,60500.0],["2017-05-15",34.9679,35.3355,34.9036,35.1976,82500.0],["2017-05-16",35.3355,35.4274,34.9679,35.4274,145100.0],["2017-05-17",35.4274,35.4274,34.5084,34.7381,125500.0],["2017-05-18",34.7841,35.1057,34.4165,34.7381,137100.0],["2017-05-19",34.876,35.7031,34.7198,35.3355,354800.0],["2017-05-22",35.3814,35.749,35.1976,35.4274,72300.0],["2017-05-23",35.5193,35.5193,35.1057,35.3814,87100.0],["2017-05-24",35.4733,35.9328,35.1976,35.795,113900.0],["2017-05-25",36.0247,36.2085,35.7307,35.9328,64100.0],["2017-05-26",35.9467,36.131,35.8084,36.0388,73200.0],["2017-05-30",35.9006,36.1771,35.6702,36.0849,66500.0],["2017-05-31",36.2693,36.2693,35.5319,36.131,88600.0],["2017-06-01",36.1771,36.6379,35.8084,36.6379,119500.0],["2017-06-02",36.7762,37.5596,36.6379,37.191,100900.0],["2017-06-05",37.1449,37.5597,36.9421,36.9606,95900.0],["2017-06-06",36.7762,37.1264,36.684,37.0988,71900.0],["2017-06-07",37.191,37.4675,36.9145,37.191,74700.0],["2017-06-08",37.2371,37.744,36.684,37.6979,68200.0],["2017-06-09",37.6979,38.2049,37.4675,37.9744,130800.0],["2017-06-12",37.9283,37.9744,37.4214,37.6518,88400.0],["2017-06-13",37.6057,37.8362,37.1264,37.2371,81100.0],["2017-06-14",37.4214,37.4675,36.8684,36.9606,106500.0],["2017-06-15",36.4997,36.9606,36.4997,36.9606,62500.0],["2017-06-16",36.2232,36.9145,36.2232,36.684,285100.0],["2017-06-19",36.9145,37.2831,36.7301,37.2371,89200.0],["2017-06-20",36.9605,37.0527,36.5919,36.5919,55800.0],["2017-06-21",36.7762,36.8684,36.1771,36.2232,61300.0],["2017-06-22",36.3153,36.7301,36.131,36.4536,45400.0],["2017-06-23",36.5458,37.0988,36.4997,36.9606,115100.0],["2017-06-26",37.0988,37.2371,36.4075,36.7301,54700.0],["2017-06-27",36.7762,36.7762,36.1771,36.2693,44500.0],["2017-06-28",36.6379,37.2831,36.4075,37.191,111700.0],["2017-06-29",37.237,37.237,36.131,36.4536,62200.0],["2017-06-30",36.4536,36.9605,36.4075,36.7301,77500.0],["2017-07-03",37.0066,37.0066,36.5919,36.7762,31500.0],["2017-07-05",36.7301,36.8223,36.131,36.4536,54500.0],["2017-07-06",36.0849,36.4075,36.0388,36.2232,61800.0],["2017-07-07",36.3153,37.191,36.2693,37.0527,57700.0],["2017-07-10",36.8223,37.4582,36.3614,36.6379,47200.0],["2017-07-11",36.5919,37.4214,36.0849,37.0066,124900.0],["2017-07-12",37.3292,37.9283,37.0988,37.3753,48700.0],["2017-07-13",37.2371,37.3753,36.7301,37.1449,70900.0],["2017-07-14",37.0066,37.5597,36.9974,37.4214,61400.0],["2017-07-17",37.3753,37.6518,36.9605,37.5136,84100.0],["2017-07-18",37.2831,37.6979,37.191,37.6518,79500.0],["2017-07-19",37.6518,38.297,37.6518,38.1588,71600.0],["2017-07-20",38.1588,38.6657,37.6979,38.4814,156400.0],["2017-07-21",39.5874,43.1821,39.5874,41.2004,219700.0],["2017-07-24",41.3387,41.9378,41.1543,41.5691,176500.0],["2017-07-25",41.8917,42.1221,41.4308,41.8456,131400.0],["2017-07-26",41.9378,41.9378,41.2004,41.523,203400.0],["2017-07-27",41.7995,41.7995,41.1543,41.523,148400.0],["2017-07-28",41.2465,41.4769,41.1543,41.2926,58300.0],["2017-07-31",41.4308,41.7995,41.0622,41.7073,113900.0],["2017-08-01",41.7534,41.7534,41.2926,41.6152,108500.0],["2017-08-02",41.5691,41.6152,41.0161,41.4769,79800.0],["2017-08-03",41.6152,41.6613,41.1543,41.2465,67300.0],["2017-08-04",41.2926,41.2926,40.9239,41.0621,78700.0],["2017-08-07",41.0161,41.3387,40.8317,41.2926,85500.0],["2017-08-08",41.3387,41.7995,41.2465,41.3387,74500.0],["2017-08-09",41.1543,41.3387,40.7856,41.0161,90700.0],["2017-08-10",40.6935,41.0621,40.1865,40.1865,92100.0],["2017-08-11",39.8639,40.9239,39.3109,40.7395,97800.0],["2017-08-14",41.1082,41.7534,40.9239,41.4769,81900.0],["2017-08-15",41.4308,41.6152,41.0621,41.4769,50000.0],["2017-08-16",41.7073,41.8456,41.2465,41.4308,54300.0],["2017-08-17",41.2004,41.2926,40.463,40.5552,119500.0],["2017-08-18",40.0483,41.0621,40.0022,40.7395,114600.0],["2017-08-21",40.7396,40.97,40.5552,40.7856,40800.0],["2017-08-22",40.8317,41.2926,40.7856,41.1543,53000.0],["2017-08-23",40.8317,41.4308,40.8317,41.2926,57900.0],["2017-08-24",41.3848,41.3848,40.97,41.1543,31800.0],["2017-08-25",41.3847,41.5691,41.0161,41.4769,36900.0],["2017-08-28",41.6613,42.076,41.1082,41.523,63700.0],["2017-08-29",41.2272,41.597,41.181,41.4583,59800.0],["2017-08-30",41.5045,41.9667,41.2272,41.9667,58700.0],["2017-08-31",42.1054,42.5676,41.7818,42.4289,73400.0],["2017-09-01",42.3827,42.6138,41.9667,42.244,61600.0],["2017-09-05",42.1516,42.4289,41.9667,42.1516,82600.0],["2017-09-06",42.3827,42.3827,41.7634,41.9205,48100.0],["2017-09-07",41.9205,41.9205,41.5045,41.8281,63900.0],["2017-09-08",41.7356,42.0129,41.1348,41.5507,52100.0],["2017-09-11",41.8743,42.2902,41.6894,41.7818,71400.0],["2017-09-12",41.9667,42.1978,41.5507,41.6432,69300.0],["2017-09-13",41.597,41.828,41.4583,41.6894,76500.0],["2017-09-14",41.5045,42.1054,41.5045,42.1054,54700.0],["2017-09-15",42.1978,42.8911,41.828,42.3365,314700.0],["2017-09-18",42.4289,43.076,41.6432,42.9373,72200.0],["2017-09-19",42.7986,42.8911,42.244,42.7524,80300.0],["2017-09-20",42.7986,43.2146,42.66,43.076,60200.0],["2017-09-21",43.1684,44.0928,42.9835,43.7692,194300.0],["2017-09-22",43.5844,44.7861,43.5844,44.6936,193300.0],["2017-09-25",44.6474,44.6474,43.6306,43.7692,77400.0],["2017-09-26",43.8617,44.2777,43.5844,44.1852,65300.0],["2017-09-27",44.4625,45.7104,44.2314,45.2482,179800.0],["2017-09-28",45.202,45.4331,44.4625,45.3869,81000.0],["2017-09-29",45.3407,45.3869,45.1096,45.2945,81000.0],["2017-10-02",45.4331,46.681,45.4331,46.6348,111300.0],["2017-10-03",47.0046,47.0508,46.6348,46.8659,168000.0],["2017-10-04",46.681,46.8659,46.3575,46.4499,74900.0],["2017-10-05",46.5424,46.681,46.034,46.4499,172100.0],["2017-10-06",46.4499,46.681,46.0802,46.3575,175700.0],["2017-10-09",46.4962,47.0508,46.4962,46.8197,100400.0],["2017-10-10",47.097,47.3743,46.4961,47.2819,134300.0],["2017-10-11",47.2357,48.16,47.0508,47.6516,138800.0],["2017-10-12",47.5592,48.1138,47.4667,47.6978,128000.0],["2017-10-13",47.8365,47.8365,47.4205,47.513,78000.0],["2017-10-16",47.9289,47.9752,46.7735,46.9584,152500.0],["2017-10-17",38.87,42.4751,38.8238,41.2272,932400.0],["2017-10-18",41.1348,41.3196,39.7297,39.9793,334200.0],["2017-10-19",39.6558,40.0717,39.6558,39.7482,238700.0],["2017-10-20",40.0717,40.8575,39.9331,40.4877,162800.0],["2017-10-23",40.5339,41.181,40.1642,40.7188,227700.0],["2017-10-24",40.9037,40.9499,40.5801,40.6726,110100.0],["2017-10-25",40.4415,40.8575,39.9793,40.4877,126100.0],["2017-10-26",40.5801,40.8112,40.3491,40.5339,66400.0],["2017-10-27",40.5339,40.765,40.2104,40.7188,106600.0],["2017-10-30",40.6726,40.9037,40.0255,40.2104,85500.0],["2017-10-31",40.3491,40.7188,40.3491,40.4877,161300.0],["2017-11-01",40.8112,40.9499,40.4415,40.6264,149600.0],["2017-11-02",40.6726,40.765,40.3028,40.7188,133800.0],["2017-11-03",40.765,41.0886,40.3953,40.9961,149900.0],["2017-11-06",40.8575,42.0591,40.8575,41.0886,180900.0],["2017-11-07",40.9499,41.5045,40.9499,41.4583,268500.0],["2017-11-08",41.4121,42.9373,40.9776,41.3196,388800.0],["2017-11-09",41.0423,42.1978,40.6264,41.2734,151700.0],["2017-11-10",41.181,41.5415,40.9037,40.9499,75700.0],["2017-11-13",40.7188,40.9499,40.2104,40.4415,137000.0],["2017-11-14",40.3028,40.5154,40.2566,40.349,110000.0],["2017-11-15",40.2104,40.5802,40.1919,40.4415,111500.0],["2017-11-16",40.4877,41.181,40.4877,40.9499,123100.0],["2017-11-17",40.765,41.4121,40.7188,41.2272,326500.0],["2017-11-20",41.4121,41.7818,41.181,41.6432,116200.0],["2017-11-21",41.828,42.4751,41.7818,42.3365,122700.0],["2017-11-22",42.3827,42.4289,41.8743,42.1516,72300.0],["2017-11-24",42.1978,42.4751,41.828,42.1978,43200.0],["2017-11-27",42.244,42.3827,41.9205,42.1054,65200.0],["2017-11-28",42.3365,42.5213,41.9667,42.4289,106900.0],["2017-11-29",42.364,42.5587,42.1323,42.364,160600.0],["2017-11-30",42.6421,43.0407,42.2528,43.0129,122600.0],["2017-12-01",43.0129,43.0129,41.2979,42.6421,155700.0],["2017-12-04",43.0129,43.152,42.3177,42.4104,89100.0],["2017-12-05",42.5031,42.5958,42.0859,42.225,106000.0],["2017-12-06",42.1322,42.503,42.0395,42.1322,130600.0],["2017-12-07",42.0859,42.8275,42.0859,42.5031,113600.0],["2017-12-08",42.7348,42.7348,42.2249,42.4104,73900.0],["2017-12-11",42.5031,43.1056,42.3177,42.8739,126300.0],["2017-12-12",43.0593,43.3374,42.8739,43.1983,105100.0],["2017-12-13",43.1519,43.7545,42.9202,43.5228,100600.0],["2017-12-14",43.4301,43.8472,42.9202,43.0593,92700.0],["2017-12-15",43.1983,44.218,43.1983,44.079,443000.0],["2017-12-18",44.3107,44.8206,44.218,44.8206,140300.0],["2017-12-19",44.8669,45.006,44.1253,44.2644,82100.0],["2017-12-20",44.3571,44.3571,43.7082,44.1253,63900.0],["2017-12-21",44.1253,44.5425,44.079,44.4961,92000.0],["2017-12-22",44.4498,44.4498,43.8472,44.1253,69100.0],["2017-12-26",44.1253,44.218,43.8472,44.1253,44300.0],["2017-12-27",44.1253,44.8206,44.079,44.5888,72500.0],["2017-12-28",44.7279,44.9596,44.0326,44.7279,97900.0],["2017-12-29",45.006,45.006,44.3107,44.3107,97900.0],["2018-01-02",44.6815,44.7001,43.6155,44.0326,118400.0],["2018-01-03",43.9863,44.3107,43.8472,43.8936,66400.0],["2018-01-04",44.079,44.079,43.5228,43.6618,79200.0],["2018-01-05",43.7082,44.1717,43.3837,43.6618,73900.0],["2018-01-08",43.4764,43.9399,43.3374,43.9399,84100.0],["2018-01-09",43.9863,44.1624,43.5691,43.7082,96300.0],["2018-01-10",43.5691,43.7545,42.9665,43.6154,181400.0],["2018-01-11",43.8009,44.9133,43.8009,44.7279,55700.0],["2018-01-12",44.9133,45.4231,44.7279,45.145,56100.0],["2018-01-16",45.7012,46.7024,45.5158,45.7012,104600.0],["2018-01-17",45.933,46.9527,45.933,46.4892,193200.0],["2018-01-18",46.4892,46.5819,45.729,45.8866,103100.0],["2018-01-19",45.8403,46.2852,45.6085,46.2111,118500.0],["2018-01-22",46.2111,46.3501,45.8866,46.2574,94800.0],["2018-01-23",46.2111,46.4892,45.9793,46.2574,63400.0],["2018-01-24",46.3965,46.4892,45.247,45.3304,118200.0],["2018-01-25",45.5622,45.7939,45.006,45.6085,171900.0],["2018-01-26",45.8403,46.3965,45.6085,46.0257,116900.0],["2018-01-29",45.7939,46.2574,45.2841,45.2841,89100.0],["2018-01-30",44.7742,45.3768,44.7742,45.006,96300.0],["2018-01-31",45.2841,45.3768,44.3571,44.6815,84700.0],["2018-02-01",44.4498,45.3304,44.3478,44.4961,255100.0],["2018-02-02",44.4498,44.9133,44.1253,44.6352,129100.0],["2018-02-05",44.218,44.9133,42.7348,42.8275,143900.0],["2018-02-06",42.7348,45.2841,42.7348,44.4034,269800.0],["2018-02-07",44.4961,45.145,43.7082,43.8472,111700.0],["2018-02-08",44.079,44.218,43.152,43.7082,245500.0],["2018-02-09",44.0326,44.8206,42.1323,43.291,233800.0],["2018-02-12",43.5228,44.9596,43.3837,44.8206,147000.0],["2018-02-13",44.6352,44.9596,43.9863,44.7279,149800.0],["2018-02-14",44.4034,45.4695,44.079,45.2841,178300.0],["2018-02-15",45.6549,46.3501,45.0523,46.072,212700.0],["2018-02-16",45.9793,46.4892,45.7012,45.8403,113200.0],["2018-02-20",45.6085,46.5355,45.6085,46.2111,129100.0],["2018-02-21",46.3501,47.3235,45.933,46.5819,125400.0],["2018-02-22",46.7209,46.86,45.7939,46.2111,84600.0],["2018-02-23",46.3965,46.7673,46.2111,46.5355,71400.0],["2018-02-26",46.6282,47.1381,46.2111,47.0454,93700.0],["2018-02-27",43.7739,44.7033,43.1234,44.6568,398600.0],["2018-02-28",44.6569,45.0286,44.1922,44.2386,179500.0],["2018-03-01",44.2386,44.2386,43.2628,43.8669,137800.0],["2018-03-02",43.4951,44.8892,43.3743,44.7963,111200.0],["2018-03-05",44.471,45.4004,44.1922,45.1215,112300.0],["2018-03-06",45.2145,45.865,44.9635,45.8186,110300.0],["2018-03-07",45.3539,45.9952,45.0844,45.3074,200600.0],["2018-03-08",45.4933,45.4933,44.7963,44.9821,140700.0],["2018-03-09",45.3074,46.0509,45.2609,45.7256,93300.0],["2018-03-12",45.7256,46.3297,45.6792,45.8186,79400.0],["2018-03-13",45.9115,46.0509,45.3074,45.4933,74400.0],["2018-03-14",45.6327,45.7721,45.2145,45.3539,95000.0],["2018-03-15",45.4004,45.4004,44.7033,45.0751,83300.0],["2018-03-16",44.9821,45.5862,44.9821,45.4468,339600.0],["2018-03-19",45.3074,45.3074,44.5174,45.168,70200.0],["2018-03-20",45.2145,45.4004,44.1457,44.1457,104300.0],["2018-03-21",44.1457,45.1215,44.1457,44.8427,95400.0],["2018-03-22",44.378,44.7498,44.0528,44.1457,98700.0],["2018-03-23",44.2851,44.2851,42.7516,42.7516,125600.0],["2018-03-26",43.4487,43.681,42.7516,43.4022,87000.0],["2018-03-27",43.5881,43.7739,42.7051,42.8446,104800.0],["2018-03-28",42.984,43.4951,42.6122,43.4486,96100.0],["2018-03-29",43.7739,44.5174,43.6345,43.8204,100800.0],["2018-04-02",43.7739,43.8204,42.4728,42.7981,97600.0],["2018-04-03",42.9375,43.5416,42.7981,43.3557,128400.0],["2018-04-04",42.7981,43.4487,42.5657,43.4022,147200.0],["2018-04-05",43.5881,43.6345,43.2628,43.4486,104000.0],["2018-04-06",43.1234,43.5881,42.101,42.2869,111400.0],["2018-04-09",42.5657,43.0769,42.3334,42.3334,61000.0],["2018-04-10",42.8446,43.1698,42.7052,42.984,92400.0],["2018-04-11",42.6587,42.984,42.5657,42.891,91100.0],["2018-04-12",43.0304,43.4022,42.6587,42.7051,48700.0],["2018-04-13",42.891,42.891,42.3613,42.5193,79300.0],["2018-04-16",42.8446,43.0304,42.4263,42.4263,167000.0],["2018-04-17",42.4728,43.0769,42.4728,42.8446,238800.0],["2018-04-18",39.3594,40.8928,38.5694,38.9411,650400.0],["2018-04-19",38.3835,39.5917,38.3649,39.127,330400.0],["2018-04-20",38.9876,40.1958,38.9876,40.0099,290400.0],["2018-04-23",40.0099,40.3166,39.8705,40.1958,233800.0],["2018-04-24",40.2888,40.5676,38.1047,38.5694,277300.0],["2018-04-25",38.5694,39.4523,38.2441,39.22,242600.0],["2018-04-26",39.3594,39.8241,38.8482,39.5917,320500.0],["2018-04-27",39.7776,39.917,39.3129,39.8705,159100.0],["2018-04-30",40.2423,40.2423,39.0341,39.4523,180700.0],["2018-05-01",39.3129,39.4523,38.7553,39.2664,173200.0],["2018-05-02",39.2664,40.0564,39.2664,39.7311,110400.0],["2018-05-03",39.6847,39.917,39.0341,39.4523,104800.0],["2018-05-04",39.4058,39.7125,39.2664,39.4988,118600.0],["2018-05-07",39.7776,39.8705,39.6382,39.7776,105200.0],["2018-05-08",39.6382,39.917,39.5452,39.8241,137400.0],["2018-05-09",40.0564,40.3352,40.0099,40.1029,95300.0],["2018-05-10",40.1958,41.0787,40.1493,40.8928,155200.0],["2018-05-11",41.0787,41.6364,40.9858,41.497,97000.0],["2018-05-14",41.404,41.562,40.2423,40.2423,106500.0],["2018-05-15",40.1029,40.2887,39.5452,39.6382,149300.0],["2018-05-16",39.7311,40.1029,39.5452,39.7311,158000.0],["2018-05-17",39.7776,40.2887,39.4523,39.5917,187300.0],["2018-05-18",39.5917,40.0564,39.3594,39.7776,131000.0],["2018-05-21",40.0564,40.6605,40.0564,40.6605,70700.0],["2018-05-22",40.8464,40.8928,40.2887,40.5211,124600.0],["2018-05-23",40.5211,41.0137,40.4282,40.7999,83000.0],["2018-05-24",40.7999,40.9858,40.3352,40.7534,147500.0],["2018-05-25",40.707,40.8464,40.2702,40.3817,88400.0],["2018-05-29",40.1958,40.4746,39.8241,40.3817,95900.0],["2018-05-30",40.6427,41.2952,40.5029,41.1554,84700.0],["2018-05-31",41.1088,41.23,40.7359,40.7825,69500.0],["2018-06-01",41.0156,41.1554,40.7173,40.8757,102200.0],["2018-06-04",40.969,41.1088,40.6427,40.9224,100700.0],["2018-06-05",40.969,41.4817,40.8291,41.3884,79400.0],["2018-06-06",41.5749,42.5536,41.435,42.4604,157900.0],["2018-06-07",42.3206,42.4138,41.1554,41.2952,79300.0],["2018-06-08",41.2952,41.6681,41.1554,41.202,65100.0],["2018-06-11",41.2952,41.7147,41.23,41.435,79400.0],["2018-06-12",41.4817,41.6401,40.8757,41.1554,81900.0],["2018-06-13",41.1088,41.8079,41.1088,41.5283,108400.0],["2018-06-14",41.5283,42.507,41.5283,42.041,128100.0],["2018-06-15",42.4604,43.4858,42.1342,43.3926,255000.0],["2018-06-18",43.3926,44.0451,42.9731,43.9985,106000.0],["2018-06-19",43.7655,43.9519,43.2528,43.579,165100.0],["2018-06-20",43.5324,43.6723,43.2062,43.3926,110000.0],["2018-06-21",43.346,43.346,42.6003,42.6935,94700.0],["2018-06-22",43.1596,43.1596,42.5537,42.7867,226700.0],["2018-06-25",42.7401,42.7401,41.5749,41.7613,66700.0],["2018-06-26",41.8079,42.1621,41.4817,41.6681,92500.0],["2018-06-27",41.6681,42.1342,41.3698,41.435,78500.0],["2018-06-28",41.4817,41.6681,41.1088,41.202,81500.0],["2018-06-29",41.3884,41.8545,41.202,41.6681,94300.0],["2018-07-02",41.435,42.4138,41.1088,42.3672,104500.0],["2018-07-03",42.5536,42.7401,42.3206,42.5536,40900.0],["2018-07-05",42.8333,43.3926,42.4604,43.346,69900.0],["2018-07-06",43.346,43.346,42.8799,43.0663,107900.0],["2018-07-09",43.4392,43.6723,42.8333,43.4858,99700.0],["2018-07-10",43.1596,43.579,42.8333,43.346,69000.0],["2018-07-11",43.2528,43.346,42.6469,42.6935,75900.0],["2018-07-12",42.7867,43.2062,42.6003,42.8799,67500.0],["2018-07-13",42.6935,43.2528,42.6935,42.9265,64000.0],["2018-07-16",42.8799,43.2062,42.2274,42.3206,84500.0],["2018-07-17",42.1808,42.6935,42.1808,42.6469,79800.0],["2018-07-18",42.6935,43.8587,42.6935,43.7655,112500.0],["2018-07-19",44.7442,49.0788,44.0451,47.5408,495800.0],["2018-07-20",47.5408,49.2187,47.3077,48.9856,291700.0],["2018-07-23",49.3119,49.6848,48.939,48.9856,170300.0],["2018-07-24",49.4517,49.6848,48.3331,48.3797,130600.0],["2018-07-25",48.1467,48.5662,47.2611,48.4263,187800.0],["2018-07-26",48.5662,49.1721,48.5662,48.7992,132200.0],["2018-07-27",48.6594,48.8272,47.2611,47.3543,109200.0],["2018-07-30",47.2611,47.5874,46.9162,46.9349,75900.0],["2018-07-31",47.0747,48.706,47.0747,48.6128,250700.0],["2018-08-01",48.6128,48.6594,47.4009,48.0535,132900.0],["2018-08-02",47.8204,49.4051,47.8204,48.6594,118600.0],["2018-08-03",48.706,48.7526,47.3077,48.0535,118400.0],["2018-08-06",48.3331,48.8924,48.2399,48.8458,97300.0],["2018-08-07",49.1721,49.4517,48.8924,49.2653,67400.0],["2018-08-08",49.1721,49.4051,47.9602,48.8458,218900.0],["2018-08-09",48.7526,49.1068,48.1933,48.5196,87400.0],["2018-08-10",48.4263,49.2187,48.1933,48.706,70700.0],["2018-08-13",49.0322,49.4051,48.4729,49.0788,63100.0],["2018-08-14",49.0788,49.3585,48.8272,48.9856,131900.0],["2018-08-15",48.7992,48.8458,48.1467,48.2865,90600.0],["2018-08-16",48.6128,48.7992,48.3797,48.5196,69800.0],["2018-08-17",48.5196,49.1255,48.3797,49.0322,122400.0],["2018-08-20",49.1255,50.6169,49.1255,50.3839,127700.0],["2018-08-21",50.4771,51.5025,50.0576,51.2229,122500.0],["2018-08-22",51.3161,51.5025,50.9432,51.4093,70600.0],["2018-08-23",51.5025,51.6889,50.4771,50.5703,51800.0],["2018-08-24",50.7568,50.9898,50.5237,50.9898,39200.0],["2018-08-27",51.2229,51.6423,50.9898,51.083,77900.0],["2018-08-28",51.2229,51.5491,50.9712,51.4093,109000.0],["2018-08-29",51.5957,51.5957,50.011,50.4771,117300.0],["2018-08-30",50.6173,51.2716,50.1593,50.7108,46100.0],["2018-08-31",50.6173,51.4586,50.3836,51.3651,73000.0],["2018-09-04",51.3651,51.8325,50.851,51.6923,82700.0],["2018-09-05",51.5988,52.3466,51.1782,52.0195,82700.0],["2018-09-06",52.1597,52.7205,51.926,52.0195,63400.0],["2018-09-07",51.8325,52.3934,51.5801,51.739,80200.0],["2018-09-10",51.8325,52.5803,51.739,52.5336,92600.0],["2018-09-11",52.3466,52.4868,51.2716,51.3184,99500.0],["2018-09-12",51.2249,51.926,49.776,50.6641,481200.0],["2018-09-13",50.8043,51.3464,50.5519,50.9445,164000.0],["2018-09-14",50.9445,51.4586,50.7575,50.9445,242500.0],["2018-09-17",50.7575,50.9912,50.4771,50.6173,102600.0],["2018-09-18",50.5706,50.7575,50.4304,50.5238,121000.0],["2018-09-19",50.5706,50.8043,50.2434,50.2901,127700.0],["2018-09-20",50.4304,50.9445,50.3369,50.8043,121500.0],["2018-09-21",50.8977,51.4586,50.4304,50.7108,262100.0],["2018-09-24",50.5706,50.5706,50.0097,50.5238,58400.0],["2018-09-25",49.4021,50.2714,49.4021,49.776,71500.0],["2018-09-26",49.8695,49.8695,49.3834,49.4489,110400.0],["2018-09-27",49.6826,50.15,49.6358,49.6358,64200.0],["2018-09-28",49.5423,50.0097,49.1217,49.4956,115600.0],["2018-10-01",49.5891,49.5984,48.7945,48.9534,141000.0],["2018-10-02",48.9815,49.2713,48.5702,49.2619,78100.0],["2018-10-03",48.6076,49.0095,48.0561,48.1309,83100.0],["2018-10-04",47.7476,47.8691,46.6259,47.2335,94600.0],["2018-10-05",47.2989,47.3737,46.2427,46.9905,47800.0],["2018-10-08",47.2148,48.3272,47.1587,48.1776,93500.0],["2018-10-09",48.1496,48.3272,47.5794,47.7009,101500.0],["2018-10-10",47.5794,47.9533,45.3827,45.4294,157400.0],["2018-10-11",45.177,45.6911,44.8125,44.8779,189400.0],["2018-10-12",45.7659,45.7659,44.0086,44.4198,97400.0],["2018-10-15",44.2609,45.4948,44.0927,45.0929,90800.0],["2018-10-16",45.3827,47.1494,45.3827,46.9624,119100.0],["2018-10-17",46.252,47.0465,45.5042,46.5698,205700.0],["2018-10-18",46.5698,46.5885,45.7098,45.8968,183900.0],["2018-10-19",45.9622,46.5324,44.962,45.0555,200300.0],["2018-10-22",45.392,45.85,44.9527,45.4948,135400.0],["2018-10-23",44.9433,46.1585,44.3544,45.7566,117500.0],["2018-10-24",45.8314,45.8314,44.6629,44.6816,89400.0],["2018-10-25",44.9527,45.392,44.7377,45.0742,94500.0],["2018-10-26",44.4572,45.635,44.3638,45.1022,139000.0],["2018-10-29",45.8033,46.4763,44.4105,44.8685,106900.0],["2018-10-30",44.8125,45.8781,44.7096,45.579,97400.0],["2018-10-31",46.0277,46.4016,45.579,45.9061,216700.0],["2018-11-01",46.1305,47.4298,46.1305,47.0465,101200.0],["2018-11-02",47.327,47.5326,46.9157,47.1961,104900.0],["2018-11-05",47.2148,47.3083,46.5511,46.8503,112800.0],["2018-11-06",47.2802,48.8319,47.1961,48.7198,100400.0],["2018-11-07",49.0656,49.9256,48.5422,49.8976,106100.0],["2018-11-08",49.8415,50.1126,48.9441,49.1404,111800.0],["2018-11-09",48.8974,49.0095,47.813,48.3739,83600.0],["2018-11-12",48.243,48.5889,47.6728,48.1496,89100.0],["2018-11-13",48.1682,48.9254,47.9626,48.2056,104300.0],["2018-11-14",48.6543,48.8039,47.4952,48.028,69200.0],["2018-11-15",47.6822,49.1778,47.6822,49.1497,92400.0],["2018-11-16",48.6543,50.0378,48.5235,49.963,163000.0],["2018-11-19",49.9256,50.1967,48.3459,49.0656,93200.0],["2018-11-20",48.4674,49.3647,48.2898,48.4206,84900.0],["2018-11-21",48.888,49.5143,48.4113,48.7104,53700.0],["2018-11-23",48.4206,49.5704,48.4206,49.3461,28500.0],["2018-11-26",49.776,50.6734,49.5517,49.991,155300.0],["2018-11-27",49.5517,50.6734,49.4395,50.0845,110100.0],["2018-11-28",50.3276,51.7484,50.2434,51.4867,139800.0],["2018-11-29",51.4304,52.1803,51.2429,51.6366,206800.0],["2018-11-30",51.7304,52.0678,51.1211,52.0209,172500.0],["2018-12-03",53.1082,53.4269,52.349,53.3988,141900.0],["2018-12-04",53.2301,53.5394,51.646,51.9647,155400.0],["2018-12-06",51.3086,51.7585,49.8838,51.6366,152600.0],["2018-12-07",51.6179,52.274,50.1838,50.3806,120200.0],["2018-12-10",50.3056,50.7743,49.9213,50.2963,112500.0],["2018-12-11",51.0742,51.9084,50.39,50.4931,91200.0],["2018-12-12",51.1867,52.7989,51.0649,51.4585,173500.0],["2018-12-13",51.8803,51.8803,50.6431,51.1305,120800.0],["2018-12-14",50.9992,52.0584,50.793,51.0742,154600.0],["2018-12-17",50.8587,50.943,47.9436,48.3185,185400.0],["2018-12-18",48.8059,49.059,47.728,48.1686,153700.0],["2018-12-19",48.5716,48.9747,46.9032,47.2312,167700.0],["2018-12-20",47.1188,47.4468,46.0502,46.5189,183200.0],["2018-12-21",46.5845,46.8001,44.8786,45.2723,399300.0],["2018-12-24",45.2254,45.2254,43.9506,44.0444,85500.0],["2018-12-26",44.4568,45.4785,43.7726,45.441,302400.0],["2018-12-27",44.7099,45.7128,44.1569,45.6378,159300.0],["2018-12-28",45.5722,46.6782,44.588,45.0567,207800.0],["2018-12-31",45.441,46.2658,45.0754,46.1252,113400.0],["2019-01-02",45.366,46.2096,45.1317,45.8065,144700.0],["2019-01-03",45.4597,45.7409,44.6068,44.8786,112300.0],["2019-01-04",45.5816,46.397,45.2348,45.9752,109500.0],["2019-01-07",47.5593,47.5593,45.9284,46.4158,139400.0],["2019-01-08",46.8188,47.578,46.4158,47.5124,124800.0],["2019-01-09",47.7843,48.1779,47.175,47.3437,74900.0],["2019-01-10",47.0344,48.281,47.0344,48.1779,84600.0],["2019-01-11",47.803,48.2904,47.2219,48.1311,70900.0],["2019-01-14",47.8405,48.1498,47.4093,47.6155,70200.0],["2019-01-15",47.7936,48.431,47.7936,48.3842,79700.0],["2019-01-16",48.1779,48.909,48.1779,48.5435,84500.0],["2019-01-17",48.281,49.0496,48.281,48.8903,154500.0],["2019-01-18",49.1527,49.5933,48.6841,49.1527,114100.0],["2019-01-22",48.8715,49.4433,48.0748,48.431,87600.0],["2019-01-23",48.6279,49.3496,47.8967,48.5529,66200.0],["2019-01-24",48.5622,49.5839,48.4872,49.4808,90700.0],["2019-01-25",49.6589,50.0713,49.1715,49.8464,59800.0],["2019-01-28",49.1152,49.4152,48.1873,48.656,94600.0],["2019-01-29",48.9372,49.1152,48.4966,48.6185,65200.0],["2019-01-30",48.6747,49.2746,48.2248,49.0215,88900.0],["2019-01-31",49.0496,49.7526,48.8809,49.4808,140800.0],["2019-02-01",49.7245,50.0151,49.059,49.6776,82900.0],["2019-02-04",49.837,50.6243,49.3027,50.5493,120400.0],["2019-02-05",51.5804,53.7924,50.4744,53.2113,182400.0],["2019-02-06",53.4925,54.9641,52.8364,54.6641,93200.0],["2019-02-07",54.1111,55.7046,54.1111,55.4796,172300.0],["2019-02-08",55.5171,56.0045,55.3015,55.6671,135400.0],["2019-02-11",55.9576,56.2201,54.9266,55.5077,134500.0],["2019-02-12",55.8264,55.8264,55.0391,55.2453,71900.0],["2019-02-13",55.2921,55.5358,54.936,55.1047,66200.0],["2019-02-14",54.9828,55.7514,54.9828,55.3109,150300.0],["2019-02-15",55.5077,56.445,55.5077,56.3888,92100.0],["2019-02-19",56.1826,57.2886,56.1451,56.2576,125000.0],["2019-02-20",56.2576,57.1855,55.8171,56.9699,109100.0],["2019-02-21",56.9512,57.2699,56.2201,57.223,72500.0],["2019-02-22",57.4292,57.7104,56.5013,56.7919,73800.0],["2019-02-25",57.0637,57.5323,56.745,56.8012,83400.0],["2019-02-26",56.8668,57.2418,56.0982,56.1732,55300.0],["2019-02-27",56.0511,56.3518,55.6094,56.2202,75600.0],["2019-02-28",56.1732,56.2578,55.1866,55.2899,94700.0],["2019-03-01",55.7974,56.3518,55.3463,56.239,99700.0],["2019-03-04",56.4833,56.4833,55.4873,55.6,125800.0],["2019-03-05",55.7222,55.7222,54.698,54.8295,78000.0],["2019-03-06",54.6134,54.6134,53.1569,53.6549,155300.0],["2019-03-07",53.6643,54.0214,52.9502,53.5985,111500.0],["2019-03-08",53.0723,54.4442,52.9972,53.7583,156400.0],["2019-03-11",53.918,54.9611,53.6455,54.51,94800.0],["2019-03-12",54.5382,54.5382,53.4764,53.9932,123300.0],["2019-03-13",54.1623,54.3221,53.373,53.467,174200.0],["2019-03-14",53.514,53.5234,52.5555,53.1475,101100.0],["2019-03-15",53.2978,53.9556,52.8656,53.2227,293000.0],["2019-03-18",53.4294,53.7583,52.6495,53.6925,113700.0],["2019-03-19",53.7113,53.9744,53.279,53.7207,105300.0],["2019-03-20",53.8241,54.8201,53.3636,53.8617,119500.0],["2019-03-21",53.6831,54.9141,53.5891,54.1623,126900.0],["2019-03-22",53.8428,53.8898,51.4561,51.5501,410400.0],["2019-03-25",51.4655,52.2172,50.507,51.8414,123000.0],["2019-03-26",52.1327,52.5555,51.8977,52.2266,179200.0],["2019-03-27",52.1984,52.4991,50.3849,52.0669,179200.0],["2019-03-28",52.2736,52.6025,50.7513,52.1233,146800.0],["2019-03-29",52.6025,52.6213,52.1609,52.283,147300.0],["2019-04-01",52.7152,52.9408,52.0199,52.3676,113200.0],["2019-04-02",52.3864,52.9502,51.2588,51.8789,96600.0],["2019-04-03",52.4052,52.7904,51.9729,52.0857,98000.0],["2019-04-04",52.1703,52.7528,50.9581,52.3206,199800.0],["2019-04-05",52.5367,53.7583,52.5367,53.1569,209900.0],["2019-04-08",52.9408,53.3918,52.4991,53.3354,91400.0],["2019-04-09",53.1193,54.0402,52.9971,53.3824,215800.0],["2019-04-10",53.4952,54.4442,53.3166,53.871,204300.0],["2019-04-11",54.0026,54.7355,53.6455,54.5946,164700.0],["2019-04-12",54.9705,55.5155,54.4818,54.5006,119900.0],["2019-04-15",54.4724,54.6886,53.6455,53.7959,121300.0],["2019-04-16",54.0496,54.4254,53.9838,54.2845,152200.0],["2019-04-17",52.6119,53.9744,52.0199,52.7716,378900.0],["2019-04-18",52.6589,53.373,52.283,52.6213,206600.0],["2019-04-22",52.6683,52.7153,52.0199,52.5179,206900.0],["2019-04-23",52.6119,53.4576,52.2172,52.7716,139900.0],["2019-04-24",52.6589,53.2884,52.5931,52.7153,86300.0],["2019-04-25",52.4615,52.5179,50.648,51.1648,262600.0],["2019-04-26",51.1836,51.7662,50.8077,51.5689,111800.0],["2019-04-29",51.5876,51.832,50.7607,50.8547,118900.0],["2019-04-30",50.7795,52.236,50.4413,52.1327,211900.0],["2019-05-01",52.4709,53.2884,51.6816,52.3582,351700.0],["2019-05-02",52.3394,52.922,51.7662,51.9259,101000.0],["2019-05-03",52.2642,52.8186,52.0575,52.0951,108500.0],["2019-05-06",51.1648,52.3394,51.1648,52.2078,97800.0],["2019-05-07",51.7286,52.0293,50.15,50.4319,168900.0],["2019-05-08",50.3943,50.8077,49.8023,50.4694,158700.0],["2019-05-09",50.0748,51.2024,49.6519,50.9675,195100.0],["2019-05-10",50.8735,51.644,49.9902,51.5313,172200.0],["2019-05-13",50.648,50.648,49.0881,49.558,284400.0],["2019-05-14",49.7835,50.009,48.9096,49.5392,249500.0],["2019-05-15",48.919,49.8023,48.919,49.1727,181600.0],["2019-05-16",49.2197,50.2815,49.2197,49.6519,174800.0],["2019-05-17",49.0036,49.8493,48.7874,48.9378,455600.0],["2019-05-20",48.7968,49.3043,48.4492,48.8532,194600.0],["2019-05-21",49.2197,49.915,49.2197,49.7929,150500.0],["2019-05-22",49.6049,49.9526,49.0975,49.5298,104600.0],["2019-05-23",48.9378,49.2479,48.468,48.966,169100.0],["2019-05-24",49.3043,49.8963,48.8814,49.4828,68100.0],["2019-05-28",49.5768,49.6801,48.872,49.2479,116000.0],["2019-05-29",48.872,49.4546,48.5995,49.2855,126100.0],["2019-05-30",49.5116,49.964,49.3137,49.7943,128800.0],["2019-05-31",49.1724,49.7755,48.8237,49.7566,147200.0],["2019-06-03",49.7849,50.5859,49.3797,50.4446,323600.0],["2019-06-04",51.2173,51.9429,50.7838,51.877,122500.0],["2019-06-05",52.2445,52.2445,51.2362,51.8675,94600.0],["2019-06-06",51.6508,52.0089,50.9063,51.8393,104300.0],["2019-06-07",52.2916,52.4989,51.9712,52.3199,62100.0],["2019-06-10",52.612,53.2434,52.3293,52.4801,95800.0],["2019-06-11",52.8288,52.8664,52.1126,52.3387,72600.0],["2019-06-12",52.3953,52.9324,51.8298,52.7628,126300.0],["2019-06-13",52.9889,53.7617,52.8664,53.7334,120600.0],["2019-06-14",53.5261,53.9502,53.1963,53.5261,100900.0],["2019-06-17",53.7146,54.4119,53.5638,53.6957,157100.0],["2019-06-18",54.0915,54.4308,53.8371,54.1386,116700.0],["2019-06-19",54.1575,54.3648,53.6769,54.1292,113100.0],["2019-06-20",54.4402,55.0339,54.1198,55.0056,160700.0],["2019-06-21",54.8266,55.0527,54.4025,54.6664,333700.0],["2019-06-24",54.9491,55.0998,54.4873,54.7983,142100.0],["2019-06-25",54.7983,55.326,54.6192,54.9491,111600.0],["2019-06-26",55.2695,55.571,54.6098,54.902,99800.0],["2019-06-27",55.3731,56.193,55.2883,56.1553,138300.0],["2019-06-28",56.4003,56.8432,55.4485,56.2495,303200.0],["2019-07-01",57.0317,57.0317,54.5721,55.0244,187600.0],["2019-07-02",55.0527,55.1375,54.1575,54.9868,121800.0],["2019-07-03",55.1752,56.0422,55.1658,55.7406,77900.0],["2019-07-05",55.5239,56.2213,55.1752,55.9197,95000.0],["2019-07-08",55.7595,55.9857,54.6192,54.7606,80500.0],["2019-07-09",54.6475,54.9962,54.2611,54.77,77400.0],["2019-07-10",55.1564,55.5333,54.1481,54.2046,82000.0],["2019-07-11",54.2423,54.6664,53.3565,53.6675,81000.0],["2019-07-12",53.8748,54.6475,53.79,54.2517,92500.0],["2019-07-15",54.2611,54.5721,53.5638,53.9502,71400.0],["2019-07-16",53.9219,54.704,53.7994,54.2423,145500.0],["2019-07-17",54.0915,54.5061,53.724,53.8371,107800.0],["2019-07-18",52.0372,52.5555,48.0604,48.7578,390600.0],["2019-07-19",48.7954,51.5283,48.786,49.9074,457000.0],["2019-07-22",49.8603,50.0299,48.5787,49.0876,265900.0],["2019-07-23",49.0499,50.1336,48.8237,49.9545,165800.0],["2019-07-24",49.7095,50.2467,48.9933,50.1336,246300.0],["2019-07-25",50.0582,50.3975,49.5776,49.8697,136200.0],["2019-07-26",50.1242,50.4823,49.7661,50.2844,107400.0],["2019-07-29",50.2938,50.3598,49.7567,50.3032,122700.0],["2019-07-30",50.0865,51.1796,49.5493,51.1137,139100.0],["2019-07-31",51.2833,51.3869,50.0676,50.4069,166100.0],["2019-08-01",50.3126,51.3304,50.1619,50.6425,139000.0],["2019-08-02",50.388,50.7084,49.7284,50.6142,131100.0],["2019-08-05",49.7849,50.0394,48.852,49.7566,168300.0],["2019-08-06",49.9357,50.9063,49.7001,50.6142,85400.0],["2019-08-07",50.0205,51.0194,49.7566,50.633,93700.0],["2019-08-08",51.0289,51.7922,51.0289,51.7356,88600.0],["2019-08-09",51.566,51.8393,50.9252,51.076,210100.0],["2019-08-12",50.8781,51.2362,50.3315,50.7838,81600.0],["2019-08-13",50.6236,51.7733,50.2844,51.3869,138700.0],["2019-08-14",50.4257,50.8215,49.8132,50.1524,94700.0],["2019-08-15",50.1807,50.5859,49.7567,49.9263,169800.0],["2019-08-16",50.1147,50.5859,49.7566,49.9545,176400.0],["2019-08-19",50.4257,50.454,49.8886,49.9545,153700.0],["2019-08-20",49.8132,49.8132,48.5598,48.6635,182600.0],["2019-08-21",49.1818,49.3609,48.3431,48.475,266800.0],["2019-08-22",48.6352,49.031,48.0887,48.2018,200100.0],["2019-08-23",47.9473,47.9756,46.8165,46.9296,182000.0],["2019-08-26",47.2971,47.6081,46.7976,47.25,149400.0],["2019-08-27",47.5233,48.0133,46.873,47.0709,137500.0],["2019-08-28",46.9767,48.4845,46.9013,48.4279,228300.0],["2019-08-29",48.9479,49.5531,48.8629,49.2316,230200.0],["2019-08-30",49.26,49.5909,47.9836,48.7683,172400.0],["2019-09-03",48.4279,48.4279,47.5864,47.6715,173000.0],["2019-09-04",48.201,48.5981,47.7094,47.9079,90900.0],["2019-09-05",48.3807,49.4869,48.1821,49.1087,203300.0],["2019-09-06",49.3167,50.1203,49.0709,49.7327,163100.0],["2019-09-09",49.9218,50.3851,49.5625,50.3094,108700.0],["2019-09-10",50.2811,51.964,49.9691,51.3117,156300.0],["2019-09-11",51.548,52.8812,51.2738,52.8528,215000.0],["2019-09-12",52.9757,52.9757,51.6804,52.3611,153900.0],["2019-09-13",52.5124,52.5124,51.0753,51.1226,204100.0],["2019-09-16",50.7822,50.7822,49.0803,49.884,215300.0],["2019-09-17",49.9691,51.0375,49.7138,50.3567,141900.0],["2019-09-18",50.612,51.5764,50.4702,51.2833,141700.0],["2019-09-19",51.3873,52.1059,51.3873,51.6426,161100.0],["2019-09-20",51.6142,51.9924,51.0564,51.5953,409400.0],["2019-09-23",51.5291,51.5859,50.9335,51.236,108800.0],["2019-09-24",51.3211,51.5291,50.4891,50.6215,247500.0],["2019-09-25",50.6309,51.3306,50.6309,50.8957,124700.0],["2019-09-26",50.924,50.924,49.8273,49.9123,116300.0],["2019-09-27",50.2905,51.028,50.1582,50.924,146000.0],["2019-09-30",51.0753,51.4251,50.5458,50.7727,151000.0],["2019-10-01",51.1226,51.6804,50.1487,50.3,123800.0],["2019-10-02",50.1487,50.2905,49.4207,50.2622,141500.0],["2019-10-03",50.0258,50.0731,48.8818,49.5909,131400.0],["2019-10-04",49.884,50.4985,49.5436,50.4229,89800.0],["2019-10-07",50.1865,50.6593,49.6665,50.3189,122700.0],["2019-10-08",50.0731,50.0731,48.9479,49.033,163300.0],["2019-10-09",49.468,49.5531,48.9858,49.3451,117200.0],["2019-10-10",49.4112,49.7138,48.9763,49.26,136100.0],["2019-10-11",50.0731,51.1037,49.6665,49.9218,244100.0],["2019-10-14",49.9312,50.0069,49.449,49.9691,152400.0],["2019-10-15",50.1298,51.5102,50.0258,50.6876,245600.0],["2019-10-16",50.3378,50.7255,48.4374,48.5414,499300.0],["2019-10-17",52.4179,53.7416,47.9079,53.4579,768700.0],["2019-10-18",53.335,56.9941,53.335,56.8901,826900.0],["2019-10-21",57.5897,58.2327,55.0369,55.0464,437000.0],["2019-10-22",54.8856,56.1147,54.6398,55.2071,404900.0],["2019-10-23",54.8762,55.642,54.6303,54.8383,336600.0],["2019-10-24",55.0085,55.5475,54.8383,55.226,260700.0],["2019-10-25",55.0747,55.6609,54.602,54.7721,222300.0],["2019-10-28",54.8289,55.4529,54.3751,54.5452,295100.0],["2019-10-29",54.3561,55.122,54.3278,54.81,268200.0],["2019-10-30",54.7343,55.7933,54.5358,55.434,188900.0],["2019-10-31",55.3962,55.538,54.29,54.6493,227700.0],["2019-11-01",54.706,55.642,54.4318,55.0369,206500.0],["2019-11-04",55.642,56.474,55.1976,55.4907,162300.0],["2019-11-05",55.4623,56.7388,55.3773,56.1904,178600.0],["2019-11-06",56.0675,56.4835,55.5569,55.7176,192000.0],["2019-11-07",56.2944,56.682,55.0085,55.642,199100.0],["2019-11-08",55.3016,56.6253,55.3016,56.5969,159300.0],["2019-11-11",56.5024,56.682,55.8784,56.4362,160100.0],["2019-11-12",56.5686,56.7861,55.8878,55.9729,183400.0],["2019-11-13",55.6042,55.6042,54.4601,54.6114,182000.0],["2019-11-14",54.4791,54.9045,54.1103,54.8856,163500.0],["2019-11-15",55.1787,55.8311,54.81,55.4813,574200.0],["2019-11-18",55.5475,56.162,55.3205,55.6609,155700.0],["2019-11-19",56.0769,56.3795,55.4624,55.954,124900.0],["2019-11-20",55.8689,57.1075,55.8689,56.6253,303200.0],["2019-11-21",56.682,57.8355,56.1337,57.2493,292400.0],["2019-11-22",57.4101,57.5613,56.7293,56.7766,201000.0],["2019-11-25",57.0981,58.3745,56.994,58.0435,159300.0],["2019-11-26",57.9963,58.5636,57.5613,58.4123,115300.0],["2019-11-27",58.6493,59.1044,58.4407,58.9717,116700.0],["2019-11-29",58.7726,58.9337,57.8529,58.782,130300.0],["2019-12-02",58.7252,59.0475,57.8814,57.9667,211400.0],["2019-12-03",57.4737,57.4737,56.3644,56.7531,168500.0],["2019-12-04",56.9427,57.9382,56.9427,57.7771,122900.0],["2019-12-05",57.9856,58.0994,57.3125,57.9003,132900.0],["2019-12-06",58.5735,58.7346,57.8624,58.1658,135800.0],["2019-12-09",58.1184,58.5355,57.9572,58.3933,135700.0],["2019-12-10",58.3649,58.7536,58.1089,58.5261,114400.0],["2019-12-11",58.5545,59.569,58.3838,59.4836,158500.0],["2019-12-12",59.5595,61.0101,59.2466,60.0904,397000.0],["2019-12-13",59.8249,60.4222,58.9717,59.4836,154900.0],["2019-12-16",59.9008,60.6119,59.9008,60.28,187000.0],["2019-12-17",60.536,61.3798,60.3559,61.2092,163400.0],["2019-12-18",61.5315,61.5315,60.2895,60.4507,193500.0],["2019-12-19",60.5645,61.4557,60.5645,61.304,139800.0],["2019-12-20",61.3988,62.2047,61.3988,62.0245,449700.0],["2019-12-23",62.2331,62.4417,61.9013,62.2805,160200.0],["2019-12-24",62.3943,62.3943,61.6737,62.0245,160400.0],["2019-12-26",62.0625,62.7072,61.7306,62.5934,98800.0],["2019-12-27",62.8115,63.1812,62.1383,62.6503,102600.0],["2019-12-30",62.5365,62.8968,61.7401,62.3658,201100.0],["2019-12-31",62.1099,62.3848,61.3798,61.56,165600.0],["2020-01-02",59.7302,60.8774,58.3175,60.5645,221700.0],["2020-01-03",59.7396,60.6688,59.6353,60.555,211700.0],["2020-01-06",59.9861,60.6688,59.7396,60.299,136900.0],["2020-01-07",60.4602,60.536,59.7681,60.1189,120800.0],["2020-01-08",60.043,61.1902,60.043,60.7446,109100.0],["2020-01-09",61.1713,61.1997,60.2137,60.2611,223300.0],["2020-01-10",60.2137,60.4697,59.3319,59.7396,134400.0],["2020-01-13",59.825,60.6877,59.7491,60.2326,136900.0],["2020-01-14",60.0335,61.1144,59.787,60.9911,200800.0],["2020-01-15",60.8963,61.1144,60.0525,60.4412,128800.0],["2020-01-16",60.8015,61.3893,60.1757,60.3274,199200.0],["2020-01-17",60.7067,60.7067,59.9672,60.1568,196300.0],["2020-01-21",60.1189,60.3085,59.5121,59.7207,145100.0],["2020-01-22",60.0146,60.4697,59.569,59.7586,214100.0],["2020-01-23",59.8155,59.8155,59.1708,59.55,153600.0],["2020-01-24",59.8534,59.9008,58.5829,59.1423,278400.0],["2020-01-27",58.2606,58.4407,57.5685,57.6538,144000.0],["2020-01-28",57.9856,58.7157,57.9856,58.2606,118400.0],["2020-01-29",58.3175,58.7157,57.0944,57.322,191600.0],["2020-01-30",56.829,57.4452,56.4497,57.2461,221900.0],["2020-01-31",56.8764,57.047,55.7576,55.9946,337100.0],["2020-02-03",56.3265,57.322,56.0705,56.4497,224900.0],["2020-02-04",57.2841,58.5735,56.9996,57.9477,251500.0],["2020-02-05",57.2746,59.4552,56.6394,59.1803,334400.0],["2020-02-06",59.6638,61.56,59.2371,61.3988,228300.0],["2020-02-07",61.4083,62.5365,60.9816,61.8065,195900.0],["2020-02-10",61.7022,64.1862,61.6263,64.0061,201000.0],["2020-02-11",64.4043,64.9257,63.9113,64.1957,164900.0],["2020-02-12",64.4327,64.8973,63.4562,64.8025,137500.0],["2020-02-13",64.4896,65.1817,63.9302,65.1533,112700.0],["2020-02-14",65.267,65.7505,65.03,65.523,102800.0],["2020-02-18",65.798,65.9212,64.8688,65.7221,121600.0],["2020-02-19",65.6273,66.765,65.4092,66.0824,172700.0],["2020-02-20",65.8643,67.1538,65.76,66.9736,137400.0],["2020-02-21",66.9736,66.9736,65.8928,66.016,166100.0],["2020-02-24",64.5939,65.4946,64.2146,64.4896,165900.0],["2020-02-25",64.9636,65.4851,61.5789,61.7591,197900.0],["2020-02-26",62.3185,63.6932,61.6453,61.9677,198200.0],["2020-02-27",60.8935,62.9182,59.9524,61.1692,242900.0],["2020-02-28",59.2015,59.6863,57.2053,57.2338,385100.0],["2020-03-02",58.1654,60.8365,57.7851,60.7319,197000.0],["2020-03-03",61.0361,62.9182,59.4772,59.5057,315400.0],["2020-03-04",60.2756,60.3612,58.8213,60.1996,431700.0],["2020-03-05",58.6502,58.9543,57.4239,58.6026,304000.0],["2020-03-06",56.8916,60.1235,56.8916,59.9239,317200.0],["2020-03-09",55.9981,59.6387,55.9981,58.1083,339400.0],["2020-03-10",59.8669,59.8669,54.287,56.2262,384800.0],["2020-03-11",55.0475,55.7604,53.5551,54.0019,254500.0],["2020-03-12",51.4829,52.2053,45.9696,46.9772,325100.0],["2020-03-13",49.4011,52.0627,47.4334,52.0627,268500.0],["2020-03-16",47.2813,48.6597,45.9505,46.787,239700.0],["2020-03-17",47.7281,52.1197,46.8631,51.1977,322600.0],["2020-03-18",47.9372,50.7034,46.3118,48.46,300600.0],["2020-03-19",47.8327,49.2966,46.654,47.9753,293200.0],["2020-03-20",48.2509,48.6787,42.0152,43.4696,391100.0],["2020-03-23",43.6312,43.8308,39.4487,40.8745,391600.0],["2020-03-24",42.6331,48.0418,41.4734,47.7566,273900.0],["2020-03-25",47.462,49.2395,45.3042,46.9011,206800.0],["2020-03-26",47.2909,51.5019,47.2338,51.0836,263800.0],["2020-03-27",49.4106,51.4924,47.4144,49.7053,177500.0],["2020-03-30",50.1901,51.1977,48.2034,51.0741,201500.0],["2020-03-31",50.6178,51.4068,49.6673,50.9505,246900.0],["2020-04-01",49.287,50.2186,44.6863,45.2186,216800.0],["2020-04-02",44.6768,50.5323,44.6768,50.2566,216400.0],["2020-04-03",49.6578,51.0266,47.0057,47.5855,188000.0],["2020-04-06",49.7243,51.2547,49.135,50.808,198000.0],["2020-04-07",52.3954,53.0228,50.7984,50.8935,156800.0],["2020-04-08",49.6102,51.73,49.6102,51.0646,212500.0],["2020-04-09",52.4334,53.8023,52.0437,53.5076,121600.0],["2020-04-13",53.0513,53.0513,50.1331,50.9125,131500.0],["2020-04-14",52.5665,54.4867,52.2053,54.3346,171700.0],["2020-04-15",52.9562,54.7718,49.5152,49.8764,259700.0],["2020-04-16",50.3802,54.5722,49.6863,54.0209,354400.0],["2020-04-17",55.8365,58.0228,54.7148,55.7319,207900.0],["2020-04-20",54.7813,55.7034,52.9467,53.7357,140900.0],["2020-04-21",52.3669,53.8308,51.654,53.2889,129300.0],["2020-04-22",54.8099,55.6273,53.7167,54.5722,140700.0],["2020-04-23",54.3821,55.789,54.0304,54.1445,144400.0],["2020-04-24",54.3441,54.981,53.3175,54.1635,347000.0],["2020-04-27",54.6768,56.9677,54.6768,55.9125,185100.0],["2020-04-28",57.0152,58.5836,56.3783,57.2053,175000.0],["2020-04-29",58.9163,60.903,58.1654,60.0095,241100.0],["2020-04-30",59.211,59.211,56.0551,56.1121,188100.0],["2020-05-01",54.7528,54.9525,53.9068,54.3156,135300.0],["2020-05-04",53.422,53.7833,52.538,53.365,151800.0],["2020-05-05",54.3061,55.2376,53.6026,54.4772,172800.0],["2020-05-06",54.5912,55.1806,54.249,54.4582,85400.0],["2020-05-07",55.4182,55.4182,54.0589,54.7908,129400.0],["2020-05-08",56.0551,57.4334,55.7509,57.0152,157000.0],["2020-05-11",56.2452,57.576,55.4467,56.8251,143400.0],["2020-05-12",56.9962,56.9962,53.7737,53.8593,125100.0],["2020-05-13",53.6121,54.0019,52.3574,52.8992,141100.0],["2020-05-14",51.9486,52.6045,49.8954,51.9296,197800.0],["2020-05-15",51.5209,53.2699,51.5209,53.2319,217300.0],["2020-05-18",55.4943,58.0228,54.6958,57.7091,152600.0],["2020-05-19",57.462,58.2509,56.0171,56.0836,130500.0],["2020-05-20",57.2243,58.2699,56.768,57.6901,121500.0],["2020-05-21",57.3859,57.8992,56.9201,57.0057,109200.0],["2020-05-22",57.2623,58.1464,56.6635,58.0798,91800.0],["2020-05-26",60.0285,61.3783,60.0285,60.3422,178000.0],["2020-05-27",60.6939,61.1502,59.4296,60.4943,181300.0],["2020-05-28",61.171,61.2568,58.893,59.1027,147800.0],["2020-05-29",58.7405,58.7405,57.2251,58.3212,194300.0],["2020-06-01",58.5213,59.4649,57.9209,58.5309,131200.0],["2020-06-02",59.0932,59.7985,58.6452,59.5983,86300.0],["2020-06-03",60.8279,61.7143,60.6944,61.314,120400.0],["2020-06-04",60.5324,62.3528,60.0463,61.8763,108000.0],["2020-06-05",63.7349,64.8214,62.7532,63.0296,137000.0],["2020-06-08",63.3345,64.24,62.9438,63.6777,112700.0],["2020-06-09",63.2106,64.2495,61.8477,63.0963,130500.0],["2020-06-10",63.0772,63.2678,62.2575,62.4005,146800.0],["2020-06-11",60.2846,60.6086,57.5682,57.9304,179000.0],["2020-06-12",60.418,60.5705,57.2346,58.6357,140900.0],["2020-06-15",57.0916,60.9994,57.0916,60.1702,140300.0],["2020-06-16",62.5435,62.8485,60.8183,61.009,93400.0],["2020-06-17",61.19,61.4569,60.1226,60.418,81000.0],["2020-06-18",60.0177,61.0089,59.9033,60.6658,89400.0],["2020-06-19",61.3044,61.5999,59.7508,59.8747,270300.0],["2020-06-22",59.7413,59.8176,58.9502,59.5602,125700.0],["2020-06-23",60.256,60.256,59.4077,59.5316,82900.0],["2020-06-24",58.9693,59.198,57.7112,57.7969,148200.0],["2020-06-25",57.3013,58.2544,56.739,58.1305,118000.0],["2020-06-26",57.9685,58.0543,56.8629,56.9868,406900.0],["2020-06-29",57.8732,58.731,57.368,58.2068,167800.0],["2020-06-30",58.588,60.256,58.588,59.9701,168800.0],["2020-07-01",60.1416,60.4371,59.1504,59.7413,168400.0],["2020-07-02",60.9041,61.7428,60.4466,60.5705,142500.0],["2020-07-06",62.248,62.4386,61.0566,61.2091,150400.0],["2020-07-07",60.4085,61.476,60.1702,60.399,150900.0],["2020-07-08",60.2465,60.9613,59.0837,59.5983,119400.0],["2020-07-09",59.6079,60.0272,58.3021,58.8263,132800.0],["2020-07-10",59.1218,59.3696,58.1305,59.2552,113800.0],["2020-07-13",59.9319,59.951,58.4927,58.4927,188400.0],["2020-07-14",58.3974,60.2274,58.3783,60.1511,127600.0],["2020-07-15",61.6761,62.41,60.6468,61.9049,174200.0],["2020-07-16",61.333,61.3521,56.739,58.7691,296900.0],["2020-07-17",58.7501,59.9701,58.7501,59.3791,215600.0],["2020-07-20",59.5697,60.6754,59.2266,60.2179,151400.0],["2020-07-21",60.8088,61.0471,59.5983,59.9796,135700.0],["2020-07-22",59.8271,60.723,59.8271,60.3322,128600.0],["2020-07-23",60.3322,61.5332,60.3322,61.0375,140400.0],["2020-07-24",60.6468,61.1519,60.0654,60.1988,114100.0],["2020-07-27",59.9891,60.9804,59.9891,60.8946,94300.0],["2020-07-28",60.5133,60.7326,59.8747,59.9701,79500.0],["2020-07-29",60.3322,61.4474,59.9129,61.0947,94000.0],["2020-07-30",60.2274,61.3807,60.0368,60.7325,201000.0],["2020-07-31",60.6849,60.6849,58.5213,59.6651,192900.0],["2020-08-03",59.9415,61.2854,59.9319,61.0566,163400.0],["2020-08-04",60.7516,61.3425,60.4561,61.0375,129500.0],["2020-08-05",61.7905,62.5244,61.2758,61.6571,143000.0],["2020-08-06",61.9144,63.1058,61.9144,62.553,110500.0],["2020-08-07",62.267,64.6308,62.267,64.3734,131100.0],["2020-08-10",64.3353,64.4688,63.5538,63.5633,151600.0],["2020-08-11",64.221,64.9358,63.4013,63.611,128200.0],["2020-08-12",64.4116,65.0502,63.773,64.5736,99200.0],["2020-08-13",64.1828,64.7833,63.8969,64.3067,59500.0],["2020-08-14",63.8874,64.0589,63.3822,63.6872,79800.0],["2020-08-17",63.9541,63.9541,62.7818,63.3155,115500.0],["2020-08-18",63.0391,63.2107,62.4005,62.8675,95100.0],["2020-08-19",62.8008,63.1344,62.0479,62.3338,97300.0],["2020-08-20",61.6571,62.4005,61.4093,61.4093,91000.0],["2020-08-21",61.0947,61.4569,60.0654,61.2472,341500.0],["2020-08-24",61.781,61.9716,61.5522,61.8,90400.0],["2020-08-25",62.2004,62.2004,60.6468,61.3711,95200.0],["2020-08-26",61.2568,61.2568,60.0272,60.094,71400.0],["2020-08-27",60.5623,60.5623,59.0999,59.4535,107800.0],["2020-08-28",59.6638,59.7977,58.7558,59.4249,160900.0],["2020-08-31",59.444,59.616,58.8131,58.9661,147000.0],["2020-09-01",58.708,60.2373,58.6984,59.9793,120300.0],["2020-09-02",60.1609,61.566,60.1609,61.4799,87800.0],["2020-09-03",61.5564,61.5564,59.2624,59.855,134200.0],["2020-09-04",60.6675,61.2601,59.1763,59.4535,139500.0],["2020-09-08",59.0138,59.0138,57.3602,57.647,179900.0],["2020-09-09",58.1249,59.4344,58.1249,59.0043,123800.0],["2020-09-10",59.1572,59.1572,58.3257,58.5073,124100.0],["2020-09-11",58.8992,59.3484,58.622,59.0712,153800.0],["2020-09-14",59.5969,60.5432,59.5587,59.9219,143100.0],["2020-09-15",60.3903,61.0402,60.266,60.6675,166000.0],["2020-09-16",61.2505,61.9292,60.8873,61.0402,161900.0],["2020-09-17",60.3616,61.2888,59.8646,61.1549,131600.0],["2020-09-18",61.6711,62.2159,61.1549,62.0343,512900.0],["2020-09-21",61.0307,61.1741,59.3388,60.7439,171700.0],["2020-09-22",60.8395,61.5277,59.8837,61.2601,171700.0],["2020-09-23",61.3557,61.6711,60.266,60.3042,190800.0],["2020-09-24",60.5528,61.5373,59.8837,60.9829,133200.0],["2020-09-25",61.0116,62.4453,60.7248,62.3115,126800.0],["2020-09-28",62.8468,63.6306,62.8277,63.3247,129700.0],["2020-09-29",63.4585,63.8887,62.3689,63.0284,112400.0],["2020-09-30",63.0571,63.6879,62.1299,62.4836,149700.0],["2020-10-01",62.6843,63.4777,62.0917,63.4681,139900.0],["2020-10-02",62.5027,64.271,62.5027,63.774,100100.0],["2020-10-05",64.0798,64.9974,64.0798,64.6725,127900.0],["2020-10-06",64.9019,66.7849,64.51,65.1791,228400.0],["2020-10-07",65.657,65.9151,64.7203,65.4945,150000.0],["2020-10-08",65.9437,66.8996,65.7621,66.8709,176300.0],["2020-10-09",66.9091,67.9988,66.7944,67.3775,112500.0],["2020-10-12",68.0179,69.2987,67.3775,69.012,119800.0],["2020-10-13",69.0311,69.3179,68.3525,68.4767,125300.0],["2020-10-14",68.8782,69.5473,68.5723,68.7061,89500.0],["2020-10-15",68.5341,68.9355,67.5973,68.6583,189900.0],["2020-10-16",75.3971,79.2396,74.1831,76.8308,558600.0],["2020-10-19",74.6228,78.6087,73.753,73.8964,229600.0],["2020-10-20",74.7566,75.397,71.9942,72.3479,348000.0],["2020-10-21",72.7207,73.4567,72.0325,72.1089,169600.0],["2020-10-22",72.4339,73.7243,71.7839,73.017,206900.0],["2020-10-23",73.4758,74.3169,72.6824,72.7971,217300.0],["2020-10-26",72.0516,73.0457,71.7935,72.8258,168900.0],["2020-10-27",72.8067,73.1412,71.9273,72.1854,69000.0],["2020-10-28",70.8185,71.5163,70.1017,70.245,163800.0],["2020-10-29",70.0156,70.9524,69.6907,70.3311,127900.0],["2020-10-30",69.9965,70.3597,69.2414,70.1017,128900.0],["2020-11-02",70.8281,71.3156,70.0348,70.8186,122300.0],["2020-11-03",72.0898,72.8449,70.7708,71.1149,140200.0],["2020-11-04",70.5891,71.1149,69.3561,70.5891,111500.0],["2020-11-05",71.2773,72.8449,71.2773,71.7361,84500.0],["2020-11-06",72.0803,72.0803,70.656,70.9428,105400.0],["2020-11-09",74.4125,78.2455,71.8987,72.0611,168900.0],["2020-11-10",72.4339,74.2883,71.7648,73.4758,175100.0],["2020-11-11",73.6574,74.8331,72.7207,74.6801,162200.0],["2020-11-12",73.992,74.6706,71.8795,72.8354,134000.0],["2020-11-13",73.5618,74.1353,72.7111,73.2751,86100.0],["2020-11-16",74.2691,77.2227,74.2691,76.2477,247900.0],["2020-11-17",75.6455,76.2764,74.4221,75.8367,126700.0],["2020-11-18",75.9132,76.7065,75.0625,75.1103,100100.0],["2020-11-19",75.0338,76.4198,74.6228,76.2477,95100.0],["2020-11-20",75.9036,76.9933,75.2537,76.5632,125500.0],["2020-11-23",76.5632,77.8153,75.9514,77.0793,142100.0],["2020-11-24",77.605,79.0962,76.8021,78.4844,110600.0],["2020-11-25",78.4844,79.2699,77.5648,78.1874,123400.0],["2020-11-27",78.5131,78.8293,77.651,78.3599,54700.0],["2020-11-30",77.948,79.1741,77.4594,78.973,198200.0],["2020-12-01",79.7489,80.3045,78.0438,78.4653,134000.0],["2020-12-02",78.2353,78.6664,77.6031,78.3886,75900.0],["2020-12-03",78.3311,79.5094,78.1012,78.2641,59400.0],["2020-12-04",78.7047,79.9692,77.6989,79.9501,85500.0],["2020-12-07",80.1608,81.5594,80.065,80.8984,123300.0],["2020-12-08",80.7548,81.8756,80.362,81.4924,164000.0],["2020-12-09",82.0288,83.8489,81.6265,83.4274,194700.0],["2020-12-10",82.9293,85.3912,82.6994,84.2129,166400.0],["2020-12-11",83.6669,85.8319,83.437,84.8164,121600.0],["2020-12-14",86.2054,86.2054,83.5424,84.0884,161300.0],["2020-12-15",84.8931,86.0905,84.3375,86.0139,119400.0],["2020-12-16",86.5024,86.8377,84.1267,85.0272,168100.0],["2020-12-17",85.851,86.3012,84.5865,85.4487,124200.0],["2020-12-18",85.9564,87.3741,85.7361,86.9718,659800.0],["2020-12-21",85.6594,86.5216,84.7781,86.3396,132400.0],["2020-12-22",86.5311,87.9297,85.3816,87.6519,134600.0],["2020-12-23",88.3896,90.0851,87.3933,89.3188,108000.0],["2020-12-24",89.5199,90.3534,88.744,89.769,67300.0],["2020-12-28",91.1197,91.9627,89.7977,90.4013,182500.0],["2020-12-29",90.5162,90.7461,88.2363,88.7057,120600.0],["2020-12-30",88.8494,90.4875,88.8494,89.4433,117500.0],["2020-12-31",89.3858,91.0718,88.9931,90.1043,200200.0],["2021-01-04",89.9031,90.3725,85.2379,87.058,229300.0],["2021-01-05",86.991,89.4337,86.991,88.3512,160200.0],["2021-01-06",89.3666,93.4379,88.7823,93.1122,267800.0],["2021-01-07",93.1314,97.605,92.0297,97.5858,264600.0],["2021-01-08",98.2277,100.795,97.8445,100.4118,269800.0],["2021-01-11",99.1377,100.2777,98.3714,99.6933,170600.0],["2021-01-12",99.6837,101.6858,99.6837,101.4847,140000.0],["2021-01-13",101.2739,103.5921,101.2739,102.1073,175800.0],["2021-01-14",102.3756,104.598,102.1744,102.2606,245000.0],["2021-01-15",100.862,101.3697,93.8115,94.2809,306100.0],["2021-01-19",95.191,97.5188,95.191,96.6087,310600.0],["2021-01-20",96.8865,99.0419,93.0643,94.5204,240800.0],["2021-01-21",94.6641,94.8748,91.0718,92.9015,248500.0],["2021-01-22",92.4896,95.8711,92.4896,95.8711,212100.0],["2021-01-25",95.7657,98.7258,95.076,97.8349,366100.0],["2021-01-26",98.0169,99.1952,96.7333,96.9536,205300.0],["2021-01-27",94.7216,98.7449,93.7062,95.6604,283300.0],["2021-01-28",96.8961,97.3463,92.5853,92.5853,280400.0],["2021-01-29",92.3267,94.2713,87.4029,87.8531,1013800.0],["2021-02-01",88.0926,90.2671,86.215,90.0851,254000.0],["2021-02-02",91.2538,93.4571,90.5737,93.0452,199900.0],["2021-02-03",92.4608,92.662,90.9185,92.2022,151700.0],["2021-02-04",93.0164,94.9611,92.4608,94.8844,146900.0],["2021-02-05",95.9573,96.3405,93.3613,95.4783,108600.0],["2021-02-08",96.1202,100.7183,95.8998,100.6321,227600.0],["2021-02-09",100.6608,102.615,99.1185,102.069,206000.0],["2021-02-10",102.9312,103.5442,98.2564,99.4059,286700.0],["2021-02-11",100.201,101.9541,99.7029,101.6571,143900.0],["2021-02-12",101.341,102.9599,99.1664,102.9599,112100.0],["2021-02-16",103.4389,103.7933,101.2931,102.0211,123000.0],["2021-02-17",100.7854,101.6475,99.1569,100.68,153900.0],["2021-02-18",100.2777,101.7146,98.9844,100.4788,80700.0],["2021-02-19",101.1015,102.3372,99.0323,101.5421,116000.0],["2021-02-22",100.7566,102.0977,100.4597,101.8678,132800.0],["2021-02-23",99.7891,101.159,97.8062,100.6129,131100.0],["2021-02-24",101.1877,105.077,100.6129,104.9429,255100.0],["2021-02-25",104.3288,105.0196,102.1986,102.1986,147100.0],["2021-02-26",103.0046,105.3171,100.8553,104.1944,293800.0],["2021-03-01",105.365,107.2457,101.2679,101.3638,290000.0],["2021-03-02",101.5461,101.5461,98.9842,99.9342,143500.0],["2021-03-03",101.0088,101.1527,97.8424,97.9863,190900.0],["2021-03-04",97.2187,97.4202,93.419,93.9084,214300.0],["2021-03-05",95.741,96.5183,92.2004,96.3072,204800.0],["2021-03-08",96.4703,98.3509,95.031,96.4127,141400.0],["2021-03-09",97.9575,100.4043,97.4202,98.3893,153500.0],["2021-03-10",98.6964,99.8958,98.3893,99.3297,101200.0],["2021-03-11",100.8457,101.1239,99.6367,99.9245,153200.0],["2021-03-12",99.6463,100.9896,99.5119,100.3947,107900.0],["2021-03-15",100.1356,100.1356,96.4031,98.207,208600.0],["2021-03-16",98.5428,98.5428,95.7602,96.0577,179300.0],["2021-03-17",95.6931,96.3359,93.7069,95.8466,201500.0],["2021-03-18",94.9062,96.2784,92.3155,92.8433,154600.0],["2021-03-19",92.661,93.3902,90.7995,91.1353,835100.0],["2021-03-22",91.404,92.517,89.293,91.1545,273800.0],["2021-03-23",90.6844,92.1044,89.2739,89.9551,217100.0],["2021-03-24",90.8187,91.8262,89.1204,89.2259,202100.0],["2021-03-25",88.3335,91.1737,88.0649,90.8475,143600.0],["2021-03-26",91.6439,92.21,90.5404,92.1908,192000.0],["2021-03-29",91.759,92.7761,88.6982,88.8325,248600.0],["2021-03-30",88.7845,90.7803,87.4796,90.4061,207800.0],["2021-03-31",90.646,92.2868,89.3027,89.3027,295700.0],["2021-04-01",90.147,92.4787,90.147,92.0469,175500.0],["2021-04-05",92.6898,93.8892,91.6727,92.9872,127100.0],["2021-04-06",93.5149,94.6184,93.3614,94.2538,138100.0],["2021-04-07",93.8988,94.0427,91.9221,92.613,262700.0],["2021-04-08",93.1791,93.3998,89.9743,90.7899,194600.0],["2021-04-09",91.1929,92.3731,90.5596,91.4999,144300.0],["2021-04-12",91.2217,91.9413,90.3869,90.9626,134100.0],["2021-04-13",90.7036,91.1545,89.5042,90.6748,119200.0],["2021-04-14",91.2984,92.8624,91.1641,91.2984,122200.0],["2021-04-15",92.1044,92.7665,90.953,91.9989,80200.0],["2021-04-16",92.4115,93.0352,91.6247,91.9701,143300.0],["2021-04-19",91.6823,92.8433,89.9455,92.6994,172500.0],["2021-04-20",88.6022,90.6268,86.3665,86.9038,314800.0],["2021-04-21",87.3356,91.6439,87.2685,90.953,169100.0],["2021-04-22",91.6823,92.3251,90.7131,91.759,128300.0],["2021-04-23",92.1428,94.321,91.7494,93.5917,150300.0],["2021-04-26",94.5704,95.4244,91.8934,92.3156,151800.0],["2021-04-27",92.306,92.9584,90.7515,91.7206,157800.0],["2021-04-28",91.1929,92.2388,90.953,91.0682,118000.0],["2021-04-29",91.6247,91.6247,89.5425,90.0511,95300.0],["2021-04-30",89.485,90.5021,88.7365,89.6097,363500.0],["2021-05-03",90.3006,90.4061,87.9881,88.6598,205100.0],["2021-05-04",88.0649,89.2163,87.3068,88.9764,133900.0],["2021-05-05",89.2835,90.243,87.4316,88.1704,282700.0],["2021-05-06",87.8442,88.8613,87.4028,88.0361,208900.0],["2021-05-07",88.3047,89.0436,87.5851,88.1512,218200.0],["2021-05-10",88.0073,88.6982,87.1054,87.6139,202400.0],["2021-05-11",86.1458,89.6385,85.9155,88.8037,336300.0],["2021-05-12",87.8538,88.3143,85.6756,86.2801,163900.0],["2021-05-13",86.6736,89.1491,86.6736,88.5446,127300.0],["2021-05-14",89.7057,90.1854,89.1203,89.84,109500.0],["2021-05-17",89.5521,91.6055,88.7749,90.9914,146500.0],["2021-05-18",90.9722,91.6631,88.9668,88.9764,104400.0],["2021-05-19",87.8442,88.9093,86.971,88.6694,65800.0],["2021-05-20",88.7461,89.5809,88.4583,89.2451,96000.0],["2021-05-21",90.1278,91.0874,88.8517,88.8517,97300.0],["2021-05-24",89.1396,89.7536,88.583,88.8613,63500.0],["2021-05-25",89.034,90.1182,88.7365,89.5905,142900.0],["2021-05-26",89.8688,91.548,89.8688,91.0202,124900.0],["2021-05-27",91.7027,92.7314,91.2413,91.7989,173700.0],["2021-05-28",92.0585,93.0775,91.8566,91.8758,90000.0],["2021-06-01",92.0488,92.9525,90.7222,91.9623,207300.0],["2021-06-02",92.3564,92.9621,91.4143,91.7123,368300.0],["2021-06-03",91.4528,91.4528,88.5111,88.8571,177700.0],["2021-06-04",89.2032,90.8568,88.9533,89.8666,80900.0],["2021-06-07",89.8281,90.5107,89.434,90.4338,145100.0],["2021-06-08",90.9625,91.2509,89.5301,90.5587,147100.0],["2021-06-09",91.1259,92.0392,89.5878,89.8377,114200.0],["2021-06-10",90.0685,90.1261,89.3955,89.732,55600.0],["2021-06-11",90.2319,90.8856,89.8377,90.8856,48500.0],["2021-06-14",91.0971,91.4912,90.7414,91.0106,84600.0],["2021-06-15",91.3663,91.5393,90.5107,91.4143,288300.0],["2021-06-16",91.299,92.9044,90.9433,92.7218,103900.0],["2021-06-17",92.6353,92.7698,91.0779,91.4336,105700.0],["2021-06-18",89.6262,90.6933,88.6553,88.7802,257600.0],["2021-06-21",89.0591,91.7508,88.7995,91.126,117800.0],["2021-06-22",90.9241,92.0873,89.6551,91.9623,92700.0],["2021-06-23",91.9815,92.7698,91.0202,91.2605,108200.0],["2021-06-24",91.7508,92.0873,91.1355,91.8181,72400.0],["2021-06-25",91.8181,92.9141,91.8181,92.2507,313600.0],["2021-06-28",92.2892,94.5868,92.0488,94.3176,125200.0],["2021-06-29",94.7021,96.1442,94.2119,95.4232,116900.0],["2021-06-30",94.9809,95.2309,93.4428,94.3272,118300.0],["2021-07-01",95.0675,95.1155,94.2792,94.856,90400.0],["2021-07-02",95.4039,95.4039,93.7216,94.5003,69500.0],["2021-07-06",95.0675,96.4518,93.8946,96.1634,139500.0],["2021-07-07",96.2307,96.596,95.0963,95.5962,111800.0],["2021-07-08",94.0965,96.0192,93.7696,94.9809,67400.0],["2021-07-09",95.8365,96.769,95.2886,96.2211,71300.0],["2021-07-12",95.9134,97.0382,95.75,96.8844,76200.0],["2021-07-13",96.7402,97.0767,94.9809,95.0675,80500.0],["2021-07-14",95.4135,95.6923,94.0196,94.3657,66300.0],["2021-07-15",94.058,94.5387,92.7506,93.9715,91900.0],["2021-07-16",95.0867,95.0867,92.318,92.4526,110900.0],["2021-07-19",91.1452,91.9719,90.2511,90.578,128300.0],["2021-07-20",92.7122,98.0573,90.9145,96.6441,241200.0],["2021-07-21",96.769,97.1632,93.6735,94.7791,149800.0],["2021-07-22",95.0098,95.0098,93.5293,93.9427,78600.0],["2021-07-23",94.5579,96.2018,93.6735,95.8846,71700.0],["2021-07-26",96.471,97.0767,95.4712,95.9519,86700.0],["2021-07-27",94.8271,94.9329,92.866,94.3561,73700.0],["2021-07-28",94.3561,95.7692,93.6254,94.8175,60900.0],["2021-07-29",95.7404,96.5383,94.8848,96.1346,76800.0],["2021-07-30",95.9038,97.2305,95.9038,97.1247,138900.0],["2021-08-02",98.3168,99.2589,96.0288,96.1153,112200.0],["2021-08-03",96.3172,98.5571,95.9423,97.9707,107100.0],["2021-08-04",96.7979,98.1918,96.4518,96.7402,72400.0],["2021-08-05",96.7594,97.2305,96.0288,97.0863,60400.0],["2021-08-06",97.1247,98.7206,97.1247,98.5379,93600.0],["2021-08-09",98.8456,98.8456,97.4228,97.8361,68700.0],["2021-08-10",98.3168,98.4418,97.0863,97.8265,134700.0],["2021-08-11",98.5187,99.8453,97.4901,99.8357,76500.0],["2021-08-12",100.3741,100.6721,99.4031,100.576,73300.0],["2021-08-13",100.6529,100.9221,100.0761,100.4798,56900.0],["2021-08-16",100.4318,101.9507,99.2397,101.9507,75700.0],["2021-08-17",100.9605,101.9122,99.2685,99.2974,91300.0],["2021-08-18",99.1147,99.9799,97.6535,97.8553,98800.0],["2021-08-19",97.0863,98.2399,97.0863,97.9803,91300.0],["2021-08-20",98.634,101.1624,97.9996,100.6048,151600.0],["2021-08-23",101.1047,103.1139,101.1047,102.7006,86000.0],["2021-08-24",103.0562,103.1332,100.7298,102.8063,95000.0],["2021-08-25",102.7967,103.4696,101.7488,101.8545,68600.0],["2021-08-26",101.5752,101.6908,100.8143,100.9684,40100.0],["2021-08-27",101.1803,103.9928,101.1803,103.2319,133600.0],["2021-08-30",103.3186,103.935,102.2109,103.1645,87700.0],["2021-08-31",103.8579,103.8579,102.365,103.1452,80000.0],["2021-09-01",103.4534,103.8387,101.4308,102.6347,84800.0],["2021-09-02",102.9718,104.2625,101.8064,102.1724,88000.0],["2021-09-03",102.2591,102.4806,101.4404,101.739,64500.0],["2021-09-07",101.8064,101.8064,99.8126,100.0727,81500.0],["2021-09-08",99.7838,100.7469,98.8976,100.5928,83600.0],["2021-09-09",100.2172,100.6602,98.4353,98.5894,83100.0],["2021-09-10",98.9265,99.8801,98.2041,98.3486,82200.0],["2021-09-13",99.2636,99.2636,96.8172,98.3486,103800.0],["2021-09-14",99.0421,99.1962,97.5107,98.6665,138600.0],["2021-09-15",98.5991,99.9957,98.5991,99.5815,117000.0],["2021-09-16",99.6778,100.2172,97.9923,99.437,111100.0],["2021-09-17",100.092,100.092,98.0404,98.8688,547100.0],["2021-09-20",97.1062,97.6359,95.305,96.875,130300.0],["2021-09-21",98.079,98.079,95.9985,96.9328,65600.0],["2021-09-22",97.5492,99.1095,96.7113,98.6665,81300.0],["2021-09-23",99.5237,101.45,99.4948,101.1225,59800.0],["2021-09-24",101.1225,103.2511,100.458,102.837,75000.0],["2021-09-27",102.5769,104.2143,102.1146,103.4438,75400.0],["2021-09-28",103.2897,103.2897,101.1033,101.2092,101300.0],["2021-09-29",101.633,103.1067,100.458,102.4325,123000.0],["2021-09-30",103.0874,103.0874,97.4144,97.4144,141600.0],["2021-10-01",98.1271,99.7067,96.9232,98.3968,143700.0],["2021-10-04",97.7418,98.5509,95.8637,98.2908,89200.0],["2021-10-05",98.9651,100.8143,98.4835,99.9282,76000.0],["2021-10-06",98.8495,99.4756,97.2314,99.2348,89600.0],["2021-10-07",100.4195,102.2784,100.4195,101.4886,92200.0],["2021-10-08",102.0087,102.4517,101.19,101.2863,48000.0],["2021-10-11",100.6699,100.6699,96.7883,96.8076,105800.0],["2021-10-12",96.8557,97.607,95.5266,96.769,77300.0],["2021-10-13",96.4512,97.4336,95.4784,97.0676,93300.0],["2021-10-14",98.3872,99.8801,98.1945,99.0999,109100.0],["2021-10-15",103.1067,103.1067,97.3084,99.8319,213900.0],["2021-10-18",98.9843,100.0053,98.079,98.4739,96500.0],["2021-10-19",98.6665,99.5815,98.1175,98.6761,89600.0],["2021-10-20",98.3775,100.3039,98.2234,100.2364,85300.0],["2021-10-21",100.2846,100.9877,99.3696,100.6795,97100.0],["2021-10-22",100.3424,102.1917,100.3328,100.6313,68500.0],["2021-10-25",100.3616,101.1611,98.8591,100.0149,78900.0],["2021-10-26",100.7084,101.0551,99.3311,99.5141,104700.0],["2021-10-27",99.3311,100.6025,97.5974,97.7322,94500.0],["2021-10-28",98.1079,99.6778,97.7322,98.3005,97200.0],["2021-10-29",98.2427,99.9571,98.2427,98.4835,175300.0],["2021-11-01",99.0614,100.2076,98.3872,98.811,182800.0],["2021-11-02",98.9073,101.1129,98.5413,99.4081,122500.0],["2021-11-03",99.3214,100.5543,98.522,99.4659,105400.0],["2021-11-04",99.6585,101.4211,98.8302,100.901,102400.0],["2021-11-05",102.4228,105.216,102.4228,104.8789,100200.0],["2021-11-08",105.7843,106.4392,104.2817,105.8324,118200.0],["2021-11-09",105.948,106.3236,104.5322,105.8324,66300.0],["2021-11-10",105.7746,105.7746,104.6381,105.0908,97000.0],["2021-11-11",105.2834,105.8517,104.5418,105.7843,47300.0],["2021-11-12",106.8052,106.8052,104.9752,105.3797,73200.0],["2021-11-15",104.8885,105.4761,104.1758,104.6285,85600.0],["2021-11-16",104.0217,105.4086,103.9639,104.7055,92700.0],["2021-11-17",104.8018,104.8018,103.752,104.2432,111000.0],["2021-11-18",104.5322,104.5322,102.0761,103.3571,85800.0],["2021-11-19",103.02,104.8981,103.02,104.4262,61600.0],["2021-11-22",104.9559,106.9112,104.1084,105.5338,77500.0],["2021-11-23",105.4953,106.8245,104.5225,106.0925,131100.0],["2021-11-24",105.5811,106.3144,101.76,103.1302,97200.0],["2021-11-26",100.1968,100.8916,98.4793,99.5214,128600.0],["2021-11-29",101.3161,101.4898,99.9074,101.1232,101700.0],["2021-11-30",100.4477,101.3451,98.6337,98.7688,103500.0],["2021-12-01",100.7372,101.6056,97.6494,97.717,99600.0],["2021-12-02",97.9486,101.7697,97.9486,101.2872,86300.0],["2021-12-03",102.0784,102.0784,98.3442,99.2512,93300.0],["2021-12-06",100.689,103.8056,99.8784,103.1205,139500.0],["2021-12-07",104.9153,106.7486,104.5486,105.6293,80300.0],["2021-12-08",105.6486,108.4179,105.2916,106.874,121500.0],["2021-12-09",106.2468,107.7232,105.1758,105.1758,73200.0],["2021-12-10",106.2082,106.2082,104.2977,104.51,110700.0],["2021-12-13",104.2012,105.1854,103.053,104.3074,123500.0],["2021-12-14",103.6898,104.4425,100.9784,102.1363,175900.0],["2021-12-15",102.3679,103.7863,100.6986,103.5933,181400.0],["2021-12-16",104.2784,104.9056,100.8626,100.9881,138400.0],["2021-12-17",100.6889,102.2424,98.7784,100.2451,620700.0],["2021-12-20",99.1354,99.1354,96.1153,97.8907,154700.0],["2021-12-21",98.7591,100.0521,98.1609,99.8398,101500.0],["2021-12-22",100.0135,102.0495,99.4538,101.8468,105500.0],["2021-12-23",102.5512,102.9565,101.1714,101.4995,74800.0],["2021-12-27",102.1653,103.1784,101.4609,102.7924,87500.0],["2021-12-28",102.5898,103.989,102.0688,102.7442,73900.0],["2021-12-29",103.4583,103.4583,102.1846,102.8311,127800.0],["2021-12-30",103.1591,103.7284,101.8275,101.9337,68100.0],["2021-12-31",101.6635,103.3714,101.4319,102.8214,63600.0],["2022-01-03",103.5644,104.9442,102.2328,102.7056,108800.0],["2022-01-04",103.2556,103.6995,97.9389,98.4117,147100.0],["2022-01-05",98.4117,100.0135,97.4565,97.5916,129500.0],["2022-01-06",97.5916,98.1802,96.6653,96.8679,92100.0],["2022-01-07",96.5012,96.5012,94.2047,94.3398,68600.0],["2022-01-10",93.6933,93.9345,92.1398,93.9345,85900.0],["2022-01-11",94.3494,94.3494,91.7731,93.7802,95800.0],["2022-01-12",94.7644,95.7293,92.8249,93.9538,83100.0],["2022-01-13",94.5328,95.0538,92.3231,92.5161,63700.0],["2022-01-14",91.831,93.2108,90.924,91.7152,91500.0],["2022-01-18",89.7372,90.4319,87.8652,88.4345,141900.0],["2022-01-19",88.56,90.3643,87.1898,87.7205,101800.0],["2022-01-20",88.1836,90.1714,86.524,86.6784,91400.0],["2022-01-21",86.2249,88.2994,85.2599,86.3599,190200.0],["2022-01-24",86.3599,90.5284,85.3178,89.8336,188100.0],["2022-01-25",88.7529,89.2354,86.0222,86.3599,152400.0],["2022-01-26",87.9617,88.0968,83.9091,84.6617,141600.0],["2022-01-27",85.0477,86.36,82.5485,83.2433,146400.0],["2022-01-28",85.4626,91.2907,84.4205,91.1363,240800.0],["2022-01-31",91.8793,97.8907,91.31,97.6205,438500.0],["2022-02-01",97.5723,100.2258,96.9258,98.5565,264300.0],["2022-02-02",98.624,99.8784,97.6688,99.6468,175100.0],["2022-02-03",98.238,99.3091,96.3372,96.8486,107300.0],["2022-02-04",96.1924,97.4565,94.9091,96.4337,95800.0],["2022-02-07",96.3468,97.4565,94.7837,96.0574,83200.0],["2022-02-08",96.1442,98.788,96.0766,98.3924,89700.0],["2022-02-09",99.6275,100.3512,97.6881,99.5696,105100.0],["2022-02-10",97.4565,99.7819,96.9161,97.6784,145700.0],["2022-02-11",98.4696,99.6758,96.8003,98.1126,140400.0],["2022-02-14",98.5468,100.9881,98.3152,99.0775,159500.0],["2022-02-15",100.6793,101.2582,98.46,100.3995,118200.0],["2022-02-16",99.9266,101.6345,98.4407,100.9591,123200.0],["2022-02-17",99.5117,99.6082,98.3828,98.8556,95800.0],["2022-02-18",97.9968,98.9232,97.2249,97.8714,291900.0],["2022-02-22",97.2828,98.1609,94.9188,95.6907,138800.0],["2022-02-23",96.6942,96.8872,93.703,93.9538,99800.0],["2022-02-24",91.3239,96.1681,91.0048,95.9747,115500.0],["2022-02-25",96.2744,97.0383,95.1238,96.7579,129900.0],["2022-02-28",95.4525,96.3904,94.9788,96.1197,170600.0],["2022-03-01",96.1197,96.8739,94.4566,94.5243,184900.0],["2022-03-02",95.4622,96.5645,94.6597,95.4235,117500.0],["2022-03-03",96.2357,96.6032,94.3986,96.1197,75900.0],["2022-03-04",94.8434,95.3945,93.8378,94.3889,90200.0],["2022-03-07",94.534,94.534,91.3625,91.4109,119800.0],["2022-03-08",90.734,93.335,90.2699,91.2078,138600.0],["2022-03-09",93.277,94.534,92.5808,93.19,123800.0],["2022-03-10",91.5753,92.1844,90.5503,91.3335,92900.0],["2022-03-11",91.9137,92.6678,90.0089,90.0089,81200.0],["2022-03-14",90.4537,91.1402,89.5061,90.705,124900.0],["2022-03-15",91.5753,92.5228,89.9315,91.8363,92500.0],["2022-03-16",92.7936,94.2149,91.5753,93.6444,128400.0],["2022-03-17",93.5187,95.1334,92.9386,94.2826,106000.0],["2022-03-18",94.8047,96.6418,94.1375,96.6031,279300.0],["2022-03-21",95.849,96.7385,95.3462,96.3227,74000.0],["2022-03-22",96.8642,98.4209,95.7619,96.4774,108200.0],["2022-03-23",95.6749,96.3131,94.621,94.7564,87300.0],["2022-03-24",95.1045,95.7426,94.5436,95.5976,81100.0],["2022-03-25",95.849,96.4291,95.1915,96.3904,83000.0],["2022-03-28",96.052,97.2703,95.1625,96.2841,92500.0],["2022-03-29",97.7248,98.9431,96.6708,97.6764,103500.0],["2022-03-30",97.8698,97.8698,95.9263,96.3034,88300.0],["2022-03-31",96.0133,97.7828,96.0133,96.4098,108100.0],["2022-04-01",96.3517,99.2718,96.3517,98.943,154900.0],["2022-04-04",98.5079,98.8754,97.309,98.8367,80800.0],["2022-04-05",98.4209,98.4306,95.7136,96.139,79600.0],["2022-04-06",94.9594,95.936,94.2149,94.9401,113900.0],["2022-04-07",94.7564,95.7523,94.621,95.2785,114600.0],["2022-04-08",95.1141,95.8103,92.8419,92.8419,118400.0],["2022-04-11",92.4745,93.103,90.6083,90.7921,94600.0],["2022-04-12",92.0297,93.0159,91.1692,91.3819,123500.0],["2022-04-13",91.8653,92.6679,91.2562,92.5808,87200.0],["2022-04-14",93.074,93.0933,90.6857,90.705,116100.0],["2022-04-18",89.8348,91.9137,89.8348,91.0725,134100.0],["2022-04-19",87.9977,88.3651,84.3042,84.6619,227300.0],["2022-04-20",85.5998,85.8802,83.8401,84.6232,198900.0],["2022-04-21",85.3677,86.1219,81.8869,82.4574,239900.0],["2022-04-22",82.467,83.1632,80.775,80.7943,161300.0],["2022-04-25",80.5236,81.8772,79.0635,81.4325,196900.0],["2022-04-26",80.5236,81.5872,78.5124,78.7735,176400.0],["2022-04-27",79.0055,80.3785,78.348,78.6478,195400.0],["2022-04-28",79.6727,80.2625,78.261,79.4213,140000.0],["2022-04-29",78.8315,80.1465,77.8936,78.0193,284900.0],["2022-05-02",78.2514,78.6285,75.8051,77.7776,128300.0],["2022-05-03",77.3425,78.3287,76.6463,77.7679,134700.0],["2022-05-04",77.7679,81.7032,77.5939,81.6645,133100.0],["2022-05-05",80.3592,80.4656,77.1394,77.9903,132500.0],["2022-05-06",77.6229,77.9323,75.9114,76.9364,97100.0],["2022-05-09",76.0855,76.1242,74.2774,74.7512,112000.0],["2022-05-10",75.7181,76.5689,74.3064,75.0606,89900.0],["2022-05-11",75.1379,76.1145,73.4458,73.7939,70600.0],["2022-05-12",73.1171,75.0412,72.8754,74.9542,141400.0],["2022-05-13",76.0082,76.656,75.1766,75.8728,101300.0],["2022-05-16",75.4667,75.6021,74.3548,74.9639,81900.0],["2022-05-17",76.2982,76.859,75.3603,76.8397,92200.0],["2022-05-18",75.341,76.4142,74.171,74.6448,150000.0],["2022-05-19",74.5578,76.1435,74.1227,74.8962,101700.0],["2022-05-20",75.4183,75.6407,72.3436,74.7899,158500.0],["2022-05-23",76.0081,76.0081,74.1904,74.9832,99900.0],["2022-05-24",74.6448,75.1283,73.2235,74.6738,88900.0],["2022-05-25",74.4224,75.1379,73.7456,74.3741,87500.0],["2022-05-26",75.1496,76.3614,73.5501,74.0542,203600.0],["2022-05-27",74.9751,77.4181,74.9751,76.8267,160400.0],["2022-05-31",76.1869,77.2145,74.6067,76.7201,195900.0],["2022-06-01",76.9818,77.8543,76.1093,77.3502,141900.0],["2022-06-02",77.7574,79.7931,77.6023,79.735,89900.0],["2022-06-03",79.163,79.163,78.0676,78.6202,84900.0],["2022-06-06",79.5605,79.5605,78.1064,78.5523,82700.0],["2022-06-07",77.6216,79.4926,77.2048,79.4441,68800.0],["2022-06-08",79.3085,79.4345,77.8446,78.3003,69900.0],["2022-06-09",77.7186,78.3681,76.5068,76.9624,85400.0],["2022-06-10",75.8088,75.9252,74.2093,75.4986,145900.0],["2022-06-13",73.5404,74.7328,72.6582,72.8715,147300.0],["2022-06-14",72.9006,73.3368,71.3495,71.9602,98900.0],["2022-06-15",72.8909,74.4032,72.4352,73.075,106200.0],["2022-06-16",71.8148,72.2704,70.9617,71.4076,176700.0],["2022-06-17",72.2219,73.5113,71.9796,72.8036,228000.0],["2022-06-21",73.7149,74.8976,72.8133,74.219,142400.0],["2022-06-22",73.2689,75.3726,72.7842,75.0527,110700.0],["2022-06-23",75.3144,76.6425,74.8782,76.5262,111800.0],["2022-06-24",77.0884,79.289,76.9915,79.26,227900.0],["2022-06-27",80.0355,80.0355,78.1451,78.2421,128300.0],["2022-06-28",78.6395,79.0176,76.8655,77.0109,78300.0],["2022-06-29",77.3599,77.7574,75.2659,77.3017,105200.0],["2022-06-30",76.5553,78.9982,76.2935,78.4166,122400.0],["2022-07-01",78.4747,79.4248,77.1951,78.1257,115900.0],["2022-07-05",76.8558,78.465,74.8103,78.4553,165000.0],["2022-07-06",77.9803,79.7059,77.8834,78.911,74700.0],["2022-07-07",79.3278,80.5396,78.4941,79.3569,114200.0],["2022-07-08",78.7365,80.0064,77.5247,78.6686,68200.0],["2022-07-11",78.3099,78.6007,77.4568,77.6701,67200.0],["2022-07-12",77.9318,78.4747,75.6634,76.0027,79700.0],["2022-07-13",75.1981,76.7588,74.8879,76.4874,60400.0],["2022-07-14",75.6149,76.7589,74.5292,76.5553,93700.0],["2022-07-15",77.9706,79.5314,77.2048,79.1146,118500.0],["2022-07-18",79.7447,80.0937,77.4859,77.9028,110300.0],["2022-07-19",78.9982,80.1615,78.3875,80.1615,123100.0],["2022-07-20",83.3703,85.1928,81.6835,84.5918,290300.0],["2022-07-21",84.9117,87.9944,84.9117,87.7909,224700.0],["2022-07-22",88.295,88.7409,84.7857,86.3852,156600.0],["2022-07-25",86.6179,86.8505,85.5127,86.5112,120500.0],["2022-07-26",85.8811,87.374,85.4352,87.3062,119300.0],["2022-07-27",87.5194,89.0124,86.8409,88.518,104500.0],["2022-07-28",88.5955,90.9512,88.1496,90.893,95800.0],["2022-07-29",91.0191,93.3166,91.0191,93.2487,216600.0],["2022-08-01",92.2599,93.685,91.5619,93.336,153000.0],["2022-08-02",93.1712,93.1712,92.037,93.113,130300.0],["2022-08-03",93.3069,94.8386,93.0742,94.4993,107700.0],["2022-08-04",94.6641,95.1876,92.9967,93.7722,97700.0],["2022-08-05",92.7349,93.2584,91.9885,93.2003,85300.0],["2022-08-08",93.3941,94.509,93.2196,94.1503,97400.0],["2022-08-09",93.937,94.2666,92.9967,94.0049,101700.0],["2022-08-10",95.7789,96.6126,94.4799,96.2442,108500.0],["2022-08-11",96.9422,96.9422,95.4202,95.7498,62600.0],["2022-08-12",96.3994,97.679,95.2167,97.3494,72400.0],["2022-08-15",98.1637,99.3173,98.1637,98.5321,102600.0],["2022-08-16",97.6208,99.5887,97.2137,99.2882,78000.0],["2022-08-17",98.3576,99.7632,97.7178,99.4724,68900.0],["2022-08-18",99.1816,100.1413,98.1443,99.3173,79900.0],["2022-08-19",98.4836,98.9392,97.6305,98.0862,90200.0],["2022-08-22",97.107,97.8729,96.0794,96.3509,97200.0],["2022-08-23",96.1473,97.2331,94.4605,94.8483,89600.0],["2022-08-24",94.8483,95.8468,94.1212,95.1682,117300.0],["2022-08-25",95.4937,97.0872,95.241,96.99,64500.0],["2022-08-26",96.99,97.4078,94.1334,94.318,55600.0],["2022-08-29",93.5115,94.4735,93.016,94.0654,80300.0],["2022-08-30",94.4346,94.4929,91.4419,91.9277,108700.0],["2022-08-31",92.2873,93.0063,91.5002,92.0055,217900.0],["2022-09-01",91.5682,92.2387,90.344,92.1415,92000.0],["2022-09-02",93.2103,93.599,90.9852,91.3447,83000.0],["2022-09-06",91.335,91.335,89.5472,90.5286,100600.0],["2022-09-07",90.9075,94.1042,90.9075,93.7933,106000.0],["2022-09-08",93.288,94.8621,92.8022,93.7544,64100.0],["2022-09-09",94.318,95.6491,94.2597,94.3374,70300.0],["2022-09-12",95.2799,96.0767,94.7552,95.5423,79000.0],["2022-09-13",93.6378,93.8905,91.5877,92.0152,95000.0],["2022-09-14",92.1901,92.1901,90.4314,91.5779,217300.0],["2022-09-15",91.0824,91.6168,89.0711,89.6444,90700.0],["2022-09-16",89.5083,90.6063,87.5359,90.5674,313700.0],["2022-09-19",89.9358,92.6856,89.9358,92.5107,94900.0],["2022-09-20",92.1026,92.6856,90.0816,91.4128,118900.0],["2022-09-21",92.2484,93.6767,90.8881,91.1018,90400.0],["2022-09-22",90.5383,90.6549,89.3043,90.1496,91400.0],["2022-09-23",89.3917,90.6354,88.2743,89.7609,157200.0],["2022-09-26",89.5569,91.6265,89.0808,89.6055,136200.0],["2022-09-27",90.3634,91.3739,89.382,90.2759,131300.0],["2022-09-28",90.5771,92.5302,89.6541,92.0249,112600.0],["2022-09-29",91.3447,91.5391,89.829,91.4419,109200.0],["2022-09-30",91.4419,92.948,89.7318,89.7707,150400.0],["2022-10-03",90.3634,92.6662,90.2371,92.4524,114100.0],["2022-10-04",94.0459,95.2605,92.8216,93.4046,212800.0],["2022-10-05",92.2872,94.3763,92.2872,93.871,91500.0],["2022-10-06",93.5115,94.7261,93.2395,93.7836,70300.0],["2022-10-07",92.5399,92.5399,89.5472,90.752,100600.0],["2022-10-10",91.4322,91.4322,89.4306,90.8201,72900.0],["2022-10-11",90.2759,90.9464,88.7019,89.6735,150100.0],["2022-10-12",89.8193,89.8193,88.0314,88.0314,91700.0],["2022-10-13",86.5837,89.6541,85.6606,89.3626,119400.0],["2022-10-14",90.4217,90.4217,87.8565,88.4687,102400.0],["2022-10-17",89.9261,94.386,89.9261,93.8127,237700.0],["2022-10-18",94.8524,95.688,93.2783,94.2208,179600.0],["2022-10-19",93.4824,98.5835,93.084,97.5147,247800.0],["2022-10-20",97.641,98.671,93.6087,94.9107,165100.0],["2022-10-21",96.135,98.7001,94.9398,98.6418,402600.0],["2022-10-24",98.8459,101.7608,98.6612,100.9835,151200.0],["2022-10-25",101.3819,108.8927,101.3819,108.7373,396000.0],["2022-10-26",108.7081,109.8061,104.8021,104.9381,356900.0],["2022-10-27",106.0458,108.2514,104.9478,107.9114,219800.0],["2022-10-28",108.2903,108.7178,106.7648,108.5624,183200.0],["2022-10-31",111.9146,111.9146,108.4652,109.2911,482300.0],["2022-11-01",110.185,112.4198,109.6506,111.8368,277600.0],["2022-11-02",111.0498,111.7299,107.0369,107.5421,208800.0],["2022-11-03",106.2693,106.93,105.3268,106.1915,131200.0],["2022-11-04",107.5713,108.3,105.1325,105.8223,159300.0],["2022-11-07",105.6086,109.7866,105.5308,109.4174,203900.0],["2022-11-08",109.7672,109.7672,106.3179,106.5219,120900.0],["2022-11-09",105.3656,106.9105,104.8895,105.2102,111100.0],["2022-11-10",109.2425,110.6708,108.0474,110.632,147300.0],["2022-11-11",111.4968,111.4968,107.9502,108.1057,118100.0],["2022-11-14",107.066,109.5049,107.066,107.5421,86900.0],["2022-11-15",108.7858,112.9348,108.4749,112.721,199800.0],["2022-11-16",112.7113,114.0036,111.6134,112.3615,111600.0],["2022-11-17",110.6806,112.585,110.2045,112.4976,68000.0],["2022-11-18",114.6255,114.6255,111.8563,112.8862,114700.0],["2022-11-21",112.8085,113.2263,112.002,112.5753,90000.0],["2022-11-22",113.3526,113.9745,112.5559,113.7996,67200.0],["2022-11-23",114.1549,114.6222,112.9672,113.6973,50800.0],["2022-11-25",113.8044,114.3593,113.3371,113.6487,32600.0],["2022-11-28",113.1424,113.1424,109.6183,110.5334,98400.0],["2022-11-29",110.4068,113.3274,109.336,109.4917,87200.0],["2022-11-30",109.4333,112.8212,108.1288,112.753,155100.0],["2022-12-01",112.9867,113.2203,111.4972,111.9061,92200.0],["2022-12-02",110.2705,113.1522,109.9298,112.2176,85400.0],["2022-12-05",111.0007,111.6919,108.9173,111.0591,126300.0],["2022-12-06",111.5556,111.6043,109.3165,109.6378,111700.0],["2022-12-07",108.9563,111.1467,108.6642,111.0104,91200.0],["2022-12-08",111.8574,114.1452,111.4972,113.9602,110300.0],["2022-12-09",113.6779,115.2452,113.1814,113.4442,282300.0],["2022-12-12",112.9185,114.9045,112.9185,114.2133,120600.0],["2022-12-13",116.4329,117.348,114.3691,114.6124,131800.0],["2022-12-14",114.2328,115.2258,111.8379,113.3469,104600.0],["2022-12-15",112.4123,112.4123,108.489,109.7351,160000.0],["2022-12-16",108.5766,109.297,105.7631,107.2137,613000.0],["2022-12-19",107.535,108.4695,105.9481,106.5322,130700.0],["2022-12-20",106.0941,108.966,106.026,108.4209,114000.0],["2022-12-21",108.9076,110.3095,108.0996,109.8909,96400.0],["2022-12-22",108.674,108.674,105.88,107.2234,76700.0],["2022-12-23",107.4279,107.7199,106.688,106.7172,67600.0],["2022-12-27",106.8632,107.6615,105.9384,107.4084,84600.0],["2022-12-28",107.4765,108.3332,105.3153,105.4224,79400.0],["2022-12-29",106.5809,108.1093,106.5809,107.7491,57300.0],["2022-12-30",106.9314,106.9314,105.4808,106.1428,70500.0],["2023-01-03",106.0065,108.2943,105.2375,106.7659,134100.0],["2023-01-04",107.7491,108.1191,105.5684,106.1526,87000.0],["2023-01-05",105.5976,105.9481,104.3418,104.5268,71100.0],["2023-01-06",105.8118,106.5322,104.887,105.1401,142800.0],["2023-01-09",105.51,106.9898,102.6382,102.9302,133100.0],["2023-01-10",103.0373,107.35,103.0373,107.2624,261000.0],["2023-01-11",107.3403,111.9353,106.6198,110.2608,210200.0],["2023-01-12",110.2706,111.7211,108.9368,111.2636,97200.0],["2023-01-13",111.3609,113.4637,110.6599,112.9964,78500.0],["2023-01-17",112.9964,114.8169,112.4999,113.3371,109500.0],["2023-01-18",113.9797,115.1479,112.0618,112.8796,174400.0],["2023-01-19",112.6946,112.6946,108.9466,109.005,160200.0],["2023-01-20",110.0953,112.1397,109.2386,111.9742,182900.0],["2023-01-23",111.7406,112.8698,110.7768,111.5945,188400.0],["2023-01-24",111.1175,113.3566,110.6697,111.1175,85200.0],["2023-01-25",109.8519,112.3734,109.2192,112.3636,124400.0],["2023-01-26",113.0646,113.2008,111.5848,113.0743,128700.0],["2023-01-27",102.2293,112.9185,101.1779,108.966,293100.0],["2023-01-30",109.5307,111.2538,108.4695,109.4431,135700.0],["2023-01-31",109.7643,113.892,109.151,112.8309,329000.0],["2023-02-01",112.8504,116.9294,112.5194,115.878,132300.0],["2023-02-02",117.1241,117.1241,113.5708,114.9726,178400.0],["2023-02-03",114.2425,118.3021,114.2425,117.8445,176000.0],["2023-02-06",116.8515,118.4871,115.917,117.6888,98600.0],["2023-02-07",117.9127,120.142,116.2285,119.6066,116500.0],["2023-02-08",119.042,120.0155,116.2577,117.2215,89400.0],["2023-02-09",118.4286,119.1588,115.732,116.7152,90000.0],["2023-02-10",116.2674,117.5914,114.5832,115.6054,90000.0],["2023-02-13",115.7515,118.1463,115.7515,118.049,102200.0],["2023-02-14",118.01,119.0322,116.5984,117.8737,76200.0],["2023-02-15",117.5135,120.3173,117.5135,118.0003,97100.0],["2023-02-16",116.7347,118.7694,116.5011,116.9197,101300.0],["2023-02-17",117.3188,118.2632,116.2772,117.1047,200200.0],["2023-02-21",115.6736,115.9657,114.4567,114.9045,87700.0],["2023-02-22",115.0408,115.7807,113.6,114.9726,116100.0],["2023-02-23",115.6798,116.4308,114.0217,115.5628,87200.0],["2023-02-24",114.4411,114.7825,112.6171,114.4996,100000.0],["2023-02-27",115.8163,117.1136,115.5237,116.0114,93800.0],["2023-02-28",116.1967,120.6347,115.9724,118.6254,286400.0],["2023-03-01",118.0207,118.5962,116.109,117.0844,177500.0],["2023-03-02",116.6454,118.7815,116.4894,118.4694,78900.0],["2023-03-03",119.0546,121.2882,118.3328,120.7225,97500.0],["2023-03-06",120.9176,120.9176,115.9139,116.8112,169100.0],["2023-03-07",117.0258,117.2892,114.4996,115.436,93200.0],["2023-03-08",115.6408,116.9965,114.2948,116.148,88500.0],["2023-03-09",116.5576,116.9478,114.6654,115.5823,81300.0],["2023-03-10",115.0263,115.0263,112.1489,112.6659,86400.0],["2023-03-13",111.1931,113.7095,110.3932,112.1197,99100.0],["2023-03-14",114.5971,116.2748,113.4072,116.1675,122000.0],["2023-03-15",113.6218,113.9144,109.691,111.4467,157200.0],["2023-03-16",110.0909,113.534,110.0909,113.3389,118300.0],["2023-03-17",112.7244,115.4847,111.1053,111.6612,478500.0],["2023-03-20",112.2855,115.0946,112.1977,114.6849,121100.0],["2023-03-21",116.4503,117.7183,113.2218,114.246,124200.0],["2023-03-22",113.9144,115.67,113.1828,113.3291,111300.0],["2023-03-23",113.9827,115.2311,111.9149,113.0365,109000.0],["2023-03-24",112.5196,114.6069,111.9246,114.0899,79000.0],["2023-03-27",115.1433,115.6993,114.3435,115.1726,49900.0],["2023-03-28",114.4021,115.9334,114.1875,115.8066,63400.0],["2023-03-29",117.1624,117.7963,115.4945,116.9283,88800.0],["2023-03-30",117.6793,117.9622,116.0504,116.8015,58100.0],["2023-03-31",117.533,119.4643,117.3379,118.8205,110000.0],["2023-04-03",118.5279,120.9273,117.2502,120.5567,137700.0],["2023-04-04",120.5859,121.0736,116.8795,117.9914,107400.0],["2023-04-05",117.1331,117.1331,115.2311,116.148,82500.0],["2023-04-06",115.6408,116.5576,114.6361,116.0114,92600.0],["2023-04-10",115.2701,118.206,115.2701,117.7086,184900.0],["2023-04-11",118.1182,118.9668,116.6162,117.7086,121600.0],["2023-04-12",118.5084,119.7666,117.6306,119.1619,85600.0],["2023-04-13",119.6496,119.6983,116.5771,119.4252,96400.0],["2023-04-14",119.0741,120.625,117.7378,118.3328,107100.0],["2023-04-17",118.167,118.723,116.3138,117.9427,125300.0],["2023-04-18",118.7717,118.801,116.5966,117.8744,130600.0],["2023-04-19",117.3087,119.2984,116.0894,117.533,193700.0],["2023-04-20",123.9217,134.7192,123.5414,130.0569,480800.0],["2023-04-21",130.6323,133.9876,130.1446,132.3002,614900.0],["2023-04-24",132.8074,135.8994,130.7396,130.9932,250400.0],["2023-04-25",130.5738,131.1785,128.7791,129.4911,186200.0],["2023-04-26",128.9644,129.3351,125.7652,126.9649,201600.0],["2023-04-27",127.5306,130.1447,127.5306,129.5594,137900.0],["2023-04-28",129.2668,130.3593,128.2524,129.0718,380600.0],["2023-05-01",129.7155,134.368,129.7155,133.1878,163400.0],["2023-05-02",132.8464,135.2751,131.9978,134.2705,152400.0],["2023-05-03",134.6997,135.1776,130.6616,132.3783,259500.0],["2023-05-04",131.8321,134.7094,131.7735,133.9974,178600.0],["2023-05-05",134.7582,136.4261,133.5975,135.8311,135500.0],["2023-05-08",135.5287,136.1042,133.4219,134.3778,132100.0],["2023-05-09",134.0462,135.9677,133.8316,134.6607,174000.0],["2023-05-10",135.6555,136.3871,133.3732,135.6555,131000.0],["2023-05-11",135.3239,135.3239,133.3731,134.251,106600.0],["2023-05-12",134.4753,136.0652,132.7587,134.29,154900.0],["2023-05-15",134.29,134.5046,132.7489,134.2022,122300.0],["2023-05-16",133.4414,134.846,132.5343,133.9389,76500.0],["2023-05-17",134.173,136.3578,133.5878,135.5092,104700.0],["2023-05-18",135.7628,137.4112,135.4019,137.1868,94000.0],["2023-05-19",138.5914,139.8399,138.2598,138.8645,183500.0],["2023-05-22",138.3476,139.4302,137.1869,137.4405,75800.0],["2023-05-23",136.9333,139.0596,136.2993,136.4943,104300.0],["2023-05-24",135.5385,135.9384,133.3146,134.9922,134600.0],["2023-05-25",135.8569,135.8764,133.18,133.7076,194700.0],["2023-05-26",133.8639,136.1597,133.8639,135.9839,117000.0],["2023-05-30",136.0914,138.6412,135.9839,136.4724,123400.0],["2023-05-31",135.8276,136.6776,133.5806,134.6943,381100.0],["2023-06-01",135.2121,138.9148,134.1276,138.7975,188800.0],["2023-06-02",138.7976,141.9532,136.9609,141.6601,139900.0],["2023-06-05",140.1458,141.4451,137.4103,140.4486,149600.0],["2023-06-06",139.9992,143.6042,138.778,142.9594,138200.0],["2023-06-07",143.3893,147.6098,143.3893,147.2971,270200.0],["2023-06-08",146.6035,148.9775,145.2357,147.5511,202600.0],["2023-06-09",148.196,149.7787,146.6817,148.9971,163800.0],["2023-06-12",149.4465,151.6739,147.9517,150.062,162900.0],["2023-06-13",150.062,152.5532,147.6684,148.5282,197700.0],["2023-06-14",148.4988,148.9385,146.3593,146.7794,157500.0],["2023-06-15",146.1932,147.2581,144.6984,146.0857,178200.0],["2023-06-16",147.3949,147.3949,144.4249,146.0564,447700.0],["2023-06-20",146.0564,148.4207,145.4507,145.9099,144800.0],["2023-06-21",145.2358,149.2023,144.7082,147.473,130800.0],["2023-06-22",147.0529,147.3265,142.9497,143.6629,163700.0],["2023-06-23",142.2853,143.7508,140.2435,140.3509,212300.0],["2023-06-26",140.8687,142.4123,139.8527,140.8687,167100.0],["2023-06-27",141.5624,142.1876,140.5659,141.3768,124000.0],["2023-06-28",141.0837,142.2072,139.9504,140.9957,195900.0],["2023-06-29",140.5756,145.2358,140.1262,143.9169,152200.0],["2023-06-30",144.7082,145.8024,143.4186,144.1611,151500.0],["2023-07-03",143.5358,144.2099,142.4416,143.5945,64700.0],["2023-07-05",142.5784,143.0767,137.3126,138.3579,200500.0],["2023-07-06",136.8925,138.0844,135.515,137.0683,149600.0],["2023-07-07",137.0879,139.3153,136.7068,136.8534,179600.0],["2023-07-10",136.1793,140.7222,136.1793,140.39,155200.0],["2023-07-11",140.9371,143.3307,140.6733,143.1255,232900.0],["2023-07-12",144.7962,144.7962,140.5268,140.5854,161000.0],["2023-07-13",140.4291,141.3377,139.2665,139.7257,174400.0],["2023-07-14",139.2079,140.8003,138.8562,139.1004,96900.0],["2023-07-17",139.5889,145.1772,139.5889,143.0278,193100.0],["2023-07-18",142.637,143.7996,141.5917,143.6824,177600.0],["2023-07-19",144.1122,144.1122,140.7319,142.2951,203200.0],["2023-07-20",154.3606,154.3606,145.7438,153.4227,291700.0],["2023-07-21",155.3278,160.8086,154.7123,160.2224,580500.0],["2023-07-24",161.1994,163.1533,158.5225,159.7437,389300.0],["2023-07-25",159.8512,163.1143,159.8512,161.0138,188200.0],["2023-07-26",161.1994,162.2741,158.542,159.4408,170800.0],["2023-07-27",159.3236,160.2908,157.0571,158.7765,145300.0],["2023-07-28",160.4276,161.3557,157.7996,158.5225,107100.0],["2023-07-31",159.2357,161.6977,158.4151,160.8477,267800.0],["2023-08-01",160.1834,162.5281,157.7116,158.884,114300.0],["2023-08-02",158.5909,161.3557,157.8679,159.7144,117700.0],["2023-08-03",158.3369,160.4862,158.034,159.8414,103100.0],["2023-08-04",159.0305,163.0947,157.3795,161.4339,284400.0],["2023-08-07",162.743,164.0815,160.9259,161.4827,102800.0],["2023-08-08",161.1017,161.1017,155.8847,158.7374,176400.0],["2023-08-09",158.3466,158.5225,155.3474,158.3173,167600.0],["2023-08-10",158.7277,161.3166,158.6788,160.369,136300.0],["2023-08-11",160.3787,163.0556,159.7632,162.9872,169100.0],["2023-08-14",164.228,165.8204,163.3292,165.6348,157900.0],["2023-08-15",165.6153,166.9244,163.4659,164.4234,166200.0],["2023-08-16",164.5406,165.6446,159.9879,160.1833,146700.0],["2023-08-17",159.9782,161.3557,156.0313,156.2071,125300.0],["2023-08-18",155.1031,157.2427,152.6802,155.8163,152600.0],["2023-08-21",155.8163,157.8191,155.4451,156.5686,105500.0],["2023-08-22",156.3146,157.8386,154.644,156.3341,81200.0],["2023-08-23",157.057,160.2908,155.4255,159.0891,111500.0],["2023-08-24",159.0892,160.88,157.1515,157.6213,96500.0],["2023-08-25",159.1087,160.283,157.6506,159.2163,72400.0],["2023-08-28",159.735,162.5436,159.735,162.1521,77200.0],["2023-08-29",161.8194,162.4457,160.9778,162.3087,276200.0],["2023-08-30",162.3087,165.0879,162.3087,162.5631,91200.0],["2023-08-31",162.8959,164.6965,162.3185,162.524,128500.0],["2023-09-01",163.5711,164.8922,163.1307,164.0408,97300.0],["2023-09-05",163.2188,163.3558,154.1962,158.4824,135400.0],["2023-09-06",158.9521,161.2616,158.5313,160.1656,116400.0],["2023-09-07",160.0482,161.1442,157.68,159.0402,121500.0],["2023-09-08",159.2946,159.2946,156.5644,157.1907,108100.0],["2023-09-11",158.3552,159.0989,156.0164,158.3259,116700.0],["2023-09-12",156.7992,159.1087,156.7992,157.0145,98900.0],["2023-09-13",157.0145,158.0127,155.1161,155.3411,109200.0],["2023-09-14",156.0457,157.269,155.0378,155.9479,121100.0],["2023-09-15",155.9185,158.502,154.2549,157.3864,571700.0],["2023-09-18",157.7583,160.2243,156.7797,158.2084,114300.0],["2023-09-19",158.4628,158.4628,154.7638,155.4292,120800.0],["2023-09-20",156.0751,157.2592,154.3821,154.3919,69500.0],["2023-09-21",153.1981,153.1981,149.3326,149.3326,153800.0],["2023-09-22",149.3913,150.1155,148.7944,149.0977,99800.0],["2023-09-25",148.1974,150.135,148.1485,148.7161,105100.0],["2023-09-26",148.1975,149.2348,146.8079,147.1797,98200.0],["2023-09-27",148.2366,149.9197,147.8256,149.0782,111500.0],["2023-09-28",149.225,154.0592,149.225,152.1608,154000.0],["2023-09-29",144.8409,145.3791,136.0336,140.7895,466000.0],["2023-10-02",139.8305,140.0458,138.0397,139.8501,280100.0],["2023-10-03",139.1847,139.625,138.0691,139.2532,138300.0],["2023-10-04",139.0476,140.7014,137.4917,139.4293,110300.0],["2023-10-05",139.3021,140.6525,137.7363,139.3119,138000.0],["2023-10-06",139.0672,141.6898,137.8733,139.9284,113500.0],["2023-10-09",139.3902,140.6525,138.0201,139.9675,67600.0],["2023-10-10",140.3883,142.6782,139.0672,140.1437,98200.0],["2023-10-11",139.6054,141.0342,137.2862,138.3039,130800.0],["2023-10-12",139.0672,140.0752,136.0336,136.9046,200500.0],["2023-10-13",136.8262,136.9045,132.4226,133.1076,176500.0],["2023-10-16",133.4893,134.8397,131.7768,134.233,183300.0],["2023-10-17",133.5773,137.658,133.548,136.8262,207100.0],["2023-10-18",135.6911,136.014,131.7572,131.9039,172700.0],["2023-10-19",137.296,141.8953,134.321,135.8574,417000.0],["2023-10-20",137.7265,138.7443,132.7749,134.0079,539200.0],["2023-10-23",134.0079,134.781,131.1896,132.7064,256000.0],["2023-10-24",134.0275,134.1449,132.1388,133.9786,155300.0],["2023-10-25",134.1449,137.0513,132.3737,134.2134,198300.0],["2023-10-26",135.9259,137.4721,133.9785,134.6831,128800.0],["2023-10-27",134.1253,135.8183,132.4715,134.9376,124100.0],["2023-10-30",136.4348,136.4348,134.2428,134.6636,85400.0],["2023-10-31",135.2409,136.4348,134.2232,135.5834,132200.0],["2023-11-01",135.0746,135.8966,133.3914,135.7987,135700.0],["2023-11-02",137.0024,139.4097,135.0061,139.351,170000.0],["2023-11-03",141.7877,143.8525,139.4195,139.8599,149900.0],["2023-11-06",139.3608,139.3608,137.0024,138.9302,153500.0],["2023-11-07",138.9694,142.5608,137.6189,140.5253,175500.0],["2023-11-08",140.7993,140.8678,136.9633,138.7051,165300.0],["2023-11-09",140.0263,141.0831,138.0397,138.6171,162700.0],["2023-11-10",139.9577,140.036,137.1687,139.2727,120900.0],["2023-11-13",140.7895,145.1247,140.4862,141.5332,186600.0],["2023-11-14",145.1051,147.6201,143.0599,147.2384,156100.0],["2023-11-15",147.1797,150.1253,144.9779,145.0464,114100.0],["2023-11-16",144.5669,145.839,143.6568,144.9387,88300.0],["2023-11-17",145.6727,146.1815,144.9974,145.2127,96600.0],["2023-11-20",145.0855,145.34,143.2849,143.5296,85100.0],["2023-11-21",143.1675,144.1852,142.277,144.1852,89800.0],["2023-11-22",146.3421,148.1264,145.4009,145.9499,112500.0],["2023-11-24",146.3617,147.2832,146.0676,146.6166,44500.0],["2023-11-27",146.5676,148.3421,146.0774,146.5087,121200.0],["2023-11-28",145.695,146.0382,143.3519,144.0382,108500.0],["2023-11-29",145.4107,147.0872,142.6951,143.9205,133800.0],["2023-11-30",144.0578,144.5578,143.1362,144.4794,118200.0],["2023-12-01",143.8225,146.3617,142.5088,146.1852,152400.0],["2023-12-04",144.8617,148.1754,144.8617,147.9499,96000.0],["2023-12-05",147.8225,147.8421,146.1754,146.5382,80800.0],["2023-12-06",147.4499,149.5773,147.244,147.2538,99200.0],["2023-12-07",147.1852,147.7636,145.1656,145.4303,121500.0],["2023-12-08",145.8029,148.3911,145.6362,147.7637,89300.0],["2023-12-11",147.5578,148.6068,146.6166,148.4009,110400.0],["2023-12-12",148.4989,149.9401,146.9891,148.7637,76300.0],["2023-12-13",148.5675,152.7832,148.2048,151.842,182900.0],["2023-12-14",154.4793,155.3616,152.9205,154.0185,198100.0],["2023-12-15",154.6165,155.2734,149.6166,149.744,431400.0],["2023-12-18",149.5578,149.8519,145.5774,149.5284,149800.0],["2023-12-19",150.4989,153.6165,150.2832,151.5381,178400.0],["2023-12-20",151.2048,152.7048,147.793,148.0185,133100.0],["2023-12-21",148.9989,150.5773,148.2538,149.3715,80200.0],["2023-12-22",150.7342,152.3126,150.1852,151.5185,100600.0],["2023-12-26",151.5283,153.2636,150.9695,152.6165,87300.0],["2023-12-27",152.9401,153.8714,152.2244,152.9205,79900.0],["2023-12-28",152.2636,153.6754,151.2636,152.244,107000.0],["2023-12-29",152.5479,153.2832,151.2048,151.3421,107900.0],["2024-01-02",149.5872,154.744,148.646,153.3224,283500.0],["2024-01-03",153.5773,153.5773,148.195,149.1362,248700.0],["2024-01-04",151.3813,152.3617,149.6754,150.2637,307100.0],["2024-01-05",149.0381,150.3617,145.7735,146.195,243900.0],["2024-01-08",146.3127,150.2734,146.3127,150.2734,120300.0],["2024-01-09",148.6166,148.6166,144.7244,147.4009,150000.0],["2024-01-10",147.3519,148.3715,145.9401,148.3715,96200.0],["2024-01-11",148.0382,148.7538,145.7539,147.7538,112600.0],["2024-01-12",149.6852,149.6852,147.5676,148.744,122100.0],["2024-01-16",148.6067,149.6067,147.2342,148.2734,140100.0],["2024-01-17",147.0577,147.4009,145.6068,146.2832,104800.0],["2024-01-18",146.8225,148.6558,146.2636,148.146,167800.0],["2024-01-19",148.9303,149.195,146.4401,148.7538,320800.0],["2024-01-22",150.0479,153.2048,150.0479,152.5087,246600.0],["2024-01-23",153.8714,154.7734,151.2538,151.3028,134700.0],["2024-01-24",153.0283,153.0283,147.7048,147.7146,140500.0],["2024-01-25",149.3519,150.0774,147.6362,149.3323,193200.0],["2024-01-26",148.7244,148.9989,137.2539,140.95,484100.0],["2024-01-29",141.5578,143.5382,140.4402,143.5382,266600.0],["2024-01-30",143.7343,143.7343,139.9304,143.0284,221500.0],["2024-01-31",143.5186,143.5186,140.1068,141.1656,320900.0],["2024-02-01",142.548,144.1558,141.9794,142.499,210600.0],["2024-02-02",141.0872,143.146,140.1068,140.8519,213400.0],["2024-02-05",139.6265,139.95,136.8618,137.1559,264200.0],["2024-02-06",137.0088,138.9206,136.7637,137.95,242300.0],["2024-02-07",138.0579,141.2833,137.0775,140.3323,215600.0],["2024-02-08",141.3029,143.9695,140.7931,143.5578,235300.0],["2024-02-09",144.0382,148.1754,143.9009,146.9401,199200.0],["2024-02-12",146.9793,149.5872,145.6852,149.244,187900.0],["2024-02-13",145.8813,148.5969,145.0578,146.9597,304700.0],["2024-02-14",149.1852,150.5283,147.4597,150.4597,239700.0],["2024-02-15",151.4401,153.2636,151.0185,153.0381,223700.0],["2024-02-16",152.842,156.3028,152.3322,154.3224,188000.0],["2024-02-20",152.9401,154.6655,152.4499,153.7538,127500.0],["2024-02-21",154.2048,154.2048,151.9597,152.6362,138300.0],["2024-02-22",153.2745,153.9718,151.0452,153.2745,188000.0],["2024-02-23",154.2173,154.3548,152.4594,153.7656,134200.0],["2024-02-26",154.2369,154.4726,152.9602,154.1682,153700.0],["2024-02-27",155.4351,155.4842,154.0111,154.6691,92000.0],["2024-02-28",153.4906,156.2306,153.4906,154.9735,83800.0],["2024-02-29",155.1699,156.1324,154.7575,155.8476,253300.0],["2024-03-01",156.4172,157.7234,155.5628,157.0555,116500.0],["2024-03-04",157.3011,159.8054,156.3092,158.8724,116900.0],["2024-03-05",157.7823,161.4258,157.2912,158.4599,170300.0],["2024-03-06",159.3929,161.6713,158.4403,159.6974,130300.0],["2024-03-07",160.6795,161.858,159.3929,159.8545,140900.0],["2024-03-08",161.2589,161.2589,158.126,158.1555,119600.0],["2024-03-11",158.0671,158.0671,154.4432,154.895,115200.0],["2024-03-12",154.1878,155.3762,153.1861,155.1307,89900.0],["2024-03-13",154.5218,155.0914,150.6622,151.0943,174300.0],["2024-03-14",150.8684,151.6541,148.1676,149.4542,140100.0],["2024-03-15",148.4525,151.4871,148.4525,151.0845,332600.0],["2024-03-18",151.3398,153.3924,150.8488,151.6344,137000.0],["2024-03-19",151.4184,153.8441,150.9961,153.0781,122500.0],["2024-03-20",153.1665,156.1324,151.8996,154.6396,112300.0],["2024-03-21",155.494,158.4894,154.728,156.2011,143200.0],["2024-03-22",156.6823,157.5564,155.3565,157.3698,87700.0],["2024-03-25",157.4091,157.9885,155.6217,155.7297,64400.0],["2024-03-26",156.6529,156.6529,154.4236,154.6789,114200.0],["2024-03-27",156.2306,158.293,155.9949,158.1162,98500.0],["2024-03-28",158.9019,161.3571,157.7725,158.9117,198700.0],["2024-04-01",159.5795,159.8938,155.7494,156.8297,97000.0],["2024-04-02",155.111,155.111,152.921,154.9048,176200.0],["2024-04-03",153.9227,156.3484,153.7557,154.1387,127000.0],["2024-04-04",155.5726,156.1521,152.4594,153.029,116400.0],["2024-04-05",152.9602,157.0359,152.9602,156.2797,140400.0],["2024-04-08",156.7707,157.7233,154.8163,155.0324,84700.0],["2024-04-09",155.7101,155.7101,153.1763,155.2485,60900.0],["2024-04-10",151.9388,152.5674,150.0532,151.2121,147700.0],["2024-04-11",151.0255,151.8799,148.4721,151.4675,176600.0],["2024-04-12",150.2104,151.055,148.8747,150.1711,118600.0],["2024-04-15",150.4854,152.1549,148.9337,150.4265,202800.0],["2024-04-16",149.6899,152.9504,148.7864,151.33,128000.0],["2024-04-17",152.1255,152.5281,149.7881,150.2595,181000.0],["2024-04-18",161.5142,176.2946,161.5142,175.2831,696400.0],["2024-04-19",174.1832,177.758,171.669,173.6136,545400.0],["2024-04-22",175.2831,179.5257,175.2831,177.8955,303100.0],["2024-04-23",178.6124,183.4344,178.6124,183.0612,225500.0],["2024-04-24",182.7863,184.0532,179.7713,179.8596,258200.0],["2024-04-25",179.8203,181.8336,178.1901,180.4882,246800.0],["2024-04-26",180.3998,184.0041,180.3998,182.197,158200.0],["2024-04-29",182.6586,184.3674,182.3443,182.4327,147800.0],["2024-04-30",182.0988,184.7603,179.4963,179.6436,343700.0],["2024-05-01",180.1346,180.8319,178.7892,179.2508,224000.0],["2024-05-02",181.0872,184.4656,179.1525,183.9156,239900.0],["2024-05-03",185.7915,186.9798,184.171,185.6147,185300.0],["2024-05-06",187.0485,188.0699,186.2825,187.3039,127600.0],["2024-05-07",188.5118,191.1242,186.8423,188.2172,328900.0],["2024-05-08",188.1288,190.9867,187.1271,190.8001,243300.0],["2024-05-09",191.3992,194.5615,190.8296,194.1687,239300.0],["2024-05-10",195.4355,195.8284,191.7724,192.8625,185000.0],["2024-05-13",193.7169,194.9248,190.1028,190.7215,188400.0],["2024-05-14",191.3992,191.8313,188.2172,190.7412,186200.0],["2024-05-15",191.684,193.933,189.9064,192.4697,147700.0],["2024-05-16",192.1259,193.7267,190.4171,192.8134,185300.0],["2024-05-17",193.7071,194.8365,191.9393,193.6776,132400.0],["2024-05-20",193.1473,195.2195,192.8625,193.1276,93500.0],["2024-05-21",193.0786,195.9855,191.5269,194.7481,150600.0],["2024-05-22",195.2883,198.2542,194.8561,195.8088,154400.0],["2024-05-23",197.3724,199.4474,194.8057,196.3398,195600.0],["2024-05-24",197.2937,199.0442,195.3465,197.3134,125800.0],["2024-05-28",197.3232,197.3232,191.108,192.7798,236700.0],["2024-05-29",190.3704,190.6163,186.8891,187.4595,215600.0],["2024-05-30",187.784,189.8492,187.0268,188.9641,138200.0],["2024-05-31",188.4528,190.3016,188.2364,189.7607,178400.0],["2024-06-03",189.2494,189.6034,184.8731,185.5025,138900.0],["2024-06-04",184.4601,185.414,182.9161,184.0667,104500.0],["2024-06-05",185.4632,187.3022,183.8995,186.0041,92000.0],["2024-06-06",185.0993,186.781,184.3913,184.3913,103700.0],["2024-06-07",183.4078,185.119,181.4803,182.2474,122900.0],["2024-06-10",180.7428,183.2308,180.7428,182.8866,134000.0],["2024-06-11",182.1884,183.1324,180.7427,182.8964,125300.0],["2024-06-12",186.7023,188.5806,185.7582,185.9745,151300.0],["2024-06-13",185.4337,186.4269,183.8307,185.6894,130400.0],["2024-06-14",184.0569,184.1651,181.6868,183.3783,100200.0],["2024-06-17",182.8768,186.7219,181.4213,185.8762,105300.0],["2024-06-18",186.0434,188.3642,185.3648,187.3907,117000.0],["2024-06-20",186.6138,188.0594,183.3292,183.7815,100900.0],["2024-06-21",184.1553,185.3059,180.9001,185.2862,447800.0],["2024-06-24",185.5812,186.0532,183.4373,183.9585,140900.0],["2024-06-25",184.3618,184.3618,182.5129,183.1423,124400.0],["2024-06-26",182.2966,183.1915,180.5166,181.2443,154700.0],["2024-06-27",181.5983,183.7717,181.5983,183.0538,115000.0],["2024-06-28",185.237,185.5123,181.4803,183.2603,326700.0],["2024-07-01",183.6537,183.6537,180.1133,181.7065,184000.0],["2024-07-02",182.0409,184.3716,181.8245,183.752,147200.0],["2024-07-03",184.5584,186.0335,183.5947,185.5517,103200.0],["2024-07-05",185.7484,185.7484,182.3162,184.2733,115200.0],["2024-07-08",185.9057,187.1744,184.6568,184.6666,141800.0],["2024-07-09",184.2044,184.7355,182.3851,182.3851,99300.0],["2024-07-10",183.2603,185.6107,182.6998,185.414,95700.0],["2024-07-11",189.0428,192.1111,188.2757,189.4755,124600.0],["2024-07-12",191.1375,192.6028,189.6919,189.7902,109300.0],["2024-07-15",191.5112,193.7632,191.4817,192.947,203500.0],["2024-07-16",194.8352,198.8082,193.7731,198.0706,230400.0],["2024-07-17",195.9661,198.4738,193.2617,193.5961,238500.0],["2024-07-18",193.5665,194.727,190.0852,190.7736,280700.0],["2024-07-19",191.3637,191.3637,177.999,187.4005,373800.0],["2024-07-22",189.0527,198.228,189.0527,198.1788,266400.0],["2024-07-23",198.8967,203.1451,196.625,201.0209,250700.0],["2024-07-24",200.0669,202.9975,197.5986,197.7756,197500.0],["2024-07-25",197.5297,202.5255,195.1695,198.1886,160600.0],["2024-07-26",201.7781,203.1943,199.1131,202.8697,115700.0],["2024-07-29",204.3547,206.8132,199.6736,201.9846,269000.0],["2024-07-30",203.7843,203.7843,197.3036,198.7098,123800.0],["2024-07-31",200.952,204.9251,198.0313,202.7419,330600.0],["2024-08-01",203.3516,206.5182,195.5531,198.6902,192000.0],["2024-08-02",191.5997,193.4879,187.8529,192.1111,172000.0],["2024-08-05",184.3912,187.3808,182.7588,184.7158,215800.0],["2024-08-06",185.8565,188.4331,185.5222,186.1417,136900.0],["2024-08-07",189.0822,189.3575,184.2339,184.3814,101500.0],["2024-08-08",186.9383,189.7706,185.8074,189.1117,114300.0],["2024-08-09",188.8068,191.0883,187.2825,188.2758,104300.0],["2024-08-12",188.2758,188.9838,185.709,187.5579,83800.0],["2024-08-13",189.5149,192.2488,188.2758,191.3145,93000.0],["2024-08-14",192.5143,194.609,191.1473,193.5764,129000.0],["2024-08-15",197.6674,200.0571,196.153,198.2771,203700.0],["2024-08-16",197.5691,199.172,195.3564,196.6643,171600.0],["2024-08-19",196.4578,200.5587,196.3791,200.1358,86200.0],["2024-08-20",199.9588,200.1161,197.4117,198.1296,84400.0],["2024-08-21",199.9686,202.3387,198.3853,201.3848,95300.0],["2024-08-22",201.6503,202.6238,199.0835,199.9293,100000.0],["2024-08-23",200.9538,203.3573,199.8012,199.9096,142300.0],["2024-08-26",201.8108,204.4015,201.0129,201.8206,131400.0],["2024-08-27",200.9538,203.2588,199.6338,201.7123,122900.0],["2024-08-28",202.1654,203.2982,200.5991,200.9045,109000.0],["2024-08-29",202.0275,203.6331,200.806,201.1705,118400.0],["2024-08-30",202.2245,204.8645,200.4711,203.8499,284300.0],["2024-09-03",202.5495,203.5051,193.1225,194.5213,158600.0],["2024-09-04",193.2111,194.7084,191.704,192.3443,150700.0],["2024-09-05",192.0881,192.0881,188.6109,189.4383,140000.0],["2024-09-06",189.1625,190.0195,187.2416,187.7637,106500.0],["2024-09-09",188.4532,190.4825,187.0347,189.2019,172900.0],["2024-09-10",189.8915,193.0929,188.1971,192.2753,136800.0],["2024-09-11",193.5953,197.5947,189.6255,197.181,142500.0],["2024-09-12",197.6538,201.0719,195.8018,200.7567,128700.0],["2024-09-13",202.0373,206.411,199.289,205.9579,121500.0],["2024-09-16",205.9677,208.7653,203.1406,208.6274,131300.0],["2024-09-17",209.1988,212.7155,208.8343,210.4005,138900.0],["2024-09-18",210.9325,214.4295,208.2137,208.657,307200.0],["2024-09-19",213.9173,216.4292,210.637,216.3504,158600.0],["2024-09-20",215.582,215.582,208.7653,213.8286,630800.0],["2024-09-23",214.7447,216.9611,213.6316,215.8874,114900.0],["2024-09-24",215.3357,215.7593,214.2522,215.4441,115200.0],["2024-09-25",216.2321,216.2321,210.8143,211.957,137600.0],["2024-09-26",214.7053,214.7053,211.7205,212.3116,94500.0],["2024-09-27",213.0504,214.9712,211.4841,213.011,106000.0],["2024-09-30",213.0799,215.2569,211.6319,215.1486,127400.0],["2024-10-01",214.7447,215.7199,210.9817,214.7053,122000.0],["2024-10-02",213.208,217.4733,212.5973,216.6163,119000.0],["2024-10-03",216.3701,217.6112,214.5477,215.5919,100800.0],["2024-10-04",219.0002,220.399,217.2369,220.2414,125800.0],["2024-10-07",219.8079,222.6154,217.956,221.5515,104200.0],["2024-10-08",222.5267,223.5216,220.3202,222.7237,90200.0],["2024-10-09",222.6745,227.3142,221.3053,226.2601,111100.0],["2024-10-10",223.6596,224.1619,221.6796,223.2557,200800.0],["2024-10-11",223.039,223.4231,219.3844,222.8222,144700.0],["2024-10-14",222.9996,223.6694,221.0688,221.8667,148400.0],["2024-10-15",221.2363,222.2608,218.4683,218.7441,164100.0],["2024-10-16",218.882,220.33,216.1928,216.4883,459600.0],["2024-10-17",198.7472,204.7069,190.118,202.8746,658500.0],["2024-10-18",204.8054,209.051,202.8943,204.5591,454900.0],["2024-10-21",204.3916,205.0221,199.6929,201.0916,256500.0],["2024-10-22",199.5451,199.9293,195.9201,196.0284,228200.0],["2024-10-23",195.9989,199.7421,195.9398,199.6436,214000.0],["2024-10-24",199.9096,199.9096,196.9839,198.1857,150100.0],["2024-10-25",199.5352,201.3872,197.9788,199.0132,145000.0],["2024-10-28",201.0523,202.3919,199.5943,201.2985,153800.0],["2024-10-29",201.0325,201.3084,198.1463,200.9439,171600.0],["2024-10-30",201.9487,202.8746,200.7272,201.8994,177900.0],["2024-10-31",201.2394,202.2737,196.6982,197.0627,292400.0],["2024-11-01",199.8111,200.1657,197.7917,198.9639,138200.0],["2024-11-04",197.4863,201.5251,197.1416,199.8209,159300.0],["2024-11-05",199.2102,204.1946,199.2102,203.5149,134900.0],["2024-11-06",216.0844,221.7781,214.0946,220.3202,316200.0],["2024-11-07",221.0787,221.7387,217.0793,219.9163,253000.0],["2024-11-08",220.6255,221.6205,218.7441,220.133,205300.0],["2024-11-11",222.0145,224.024,220.9999,223.4822,114200.0],["2024-11-12",223.6596,225.7085,221.4727,221.6599,158600.0],["2024-11-13",223.5216,225.8957,219.7685,220.3596,149400.0],["2024-11-14",221.3053,222.7238,214.6462,216.3701,123900.0],["2024-11-15",217.1877,217.1877,211.7698,212.1047,160200.0],["2024-11-18",211.7107,212.5381,209.1988,209.7898,154600.0],["2024-11-19",207.8591,208.8146,206.5982,207.9182,109800.0],["2024-11-20",208.0659,213.7301,207.8197,213.5134,280000.0],["2024-11-21",214.8432,218.3894,213.5922,215.9563,189500.0],["2024-11-22",216.8344,219.0839,215.9958,218.0381,184500.0],["2024-11-25",220.2875,221.4023,217.081,217.2882,262600.0],["2024-11-26",217.2882,217.2981,212.4934,213.1051,205600.0],["2024-11-27",213.8746,214.7428,213.105,213.4602,126100.0],["2024-11-29",215.7491,215.7491,212.6414,213.9141,110200.0],["2024-12-02",215.0289,217.8703,213.7858,217.6039,253200.0],["2024-12-03",217.3573,218.8668,214.7625,216.0155,277900.0],["2024-12-04",217.6927,218.0183,214.7329,217.8703,143600.0],["2024-12-05",217.1994,223.5136,214.3186,221.1754,243900.0],["2024-12-06",222.7836,223.0006,218.995,221.3727,200500.0],["2024-12-09",221.9253,225.0429,220.9584,225.0133,181100.0],["2024-12-10",226.3649,234.8694,222.1226,231.5544,309100.0],["2024-12-11",233.0738,235.5304,230.479,234.4846,319700.0],["2024-12-12",233.6362,235.9053,225.8322,227.539,256900.0],["2024-12-13",226.1775,227.4403,221.9943,223.2769,174000.0],["2024-12-16",222.4777,227.2923,222.31,227.2825,138000.0],["2024-12-17",225.6842,226.8977,222.8625,224.1352,240200.0],["2024-12-18",225.8519,228.2296,216.2622,216.5088,334800.0],["2024-12-19",218.63,221.1951,213.4504,215.5321,216000.0],["2024-12-20",211.5956,219.4489,209.9085,214.802,455500.0],["2024-12-23",213.3221,215.1276,211.7929,213.9634,168800.0],["2024-12-24",213.2333,217.3672,212.0593,217.0514,68500.0],["2024-12-26",215.2558,217.7717,214.0719,217.0021,74200.0],["2024-12-27",214.7625,217.8901,210.1157,212.5624,126100.0],["2024-12-30",211.6449,213.8943,208.32,211.3785,104300.0],["2024-12-31",211.7041,213.0261,209.1291,209.2771,117800.0],["2025-01-02",210.6879,213.332,207.2249,208.843,221600.0],["2025-01-03",208.843,210.8655,208.1721,210.5202,150700.0],["2025-01-06",210.7668,212.7104,209.0403,210.5794,180700.0],["2025-01-07",211.3094,212.1185,206.7908,209.0304,223100.0],["2025-01-08",207.5604,212.0494,205.824,211.6942,167800.0],["2025-01-10",207.3039,208.6259,203.9593,204.8571,188300.0],["2025-01-13",200.3089,204.3145,195.7409,203.9396,213700.0],["2025-01-14",204.8867,207.4223,204.2947,206.9684,263300.0],["2025-01-15",212.0297,212.6414,208.399,210.9444,131600.0],["2025-01-16",211.566,213.3714,209.9282,211.0924,151000.0],["2025-01-17",213.401,213.9733,211.2502,212.2862,132100.0],["2025-01-21",214.6145,216.5581,212.6611,216.4693,135200.0],["2025-01-22",216.933,218.1367,214.9993,215.5518,157600.0],["2025-01-23",214.6639,216.3312,213.6477,216.0846,117700.0],["2025-01-24",215.0684,215.0684,205.528,207.6097,197200.0],["2025-01-27",205.9522,208.32,200.4075,204.8275,395300.0],["2025-01-28",204.7979,205.3208,201.4829,204.6302,177600.0],["2025-01-29",205.1333,209.356,205.0544,205.7154,212600.0],["2025-01-30",208.9416,209.652,204.8176,205.7845,252700.0],["2025-01-31",213.6871,219.0246,204.6104,211.0431,640900.0],["2025-02-03",204.3342,213.3517,201.0192,212.8091,242900.0],["2025-02-04",213.7661,217.2093,213.1248,213.8943,317300.0],["2025-02-05",216.0846,218.5708,214.4468,218.5412,262100.0],["2025-02-06",218.7582,218.7582,212.2171,213.0162,209500.0],["2025-02-07",213.0163,214.7921,210.53,210.9937,140200.0],["2025-02-10",212.0099,212.7104,209.3165,212.6118,144200.0],["2025-02-11",211.0529,214.9204,210.4511,213.7463,187900.0],["2025-02-12",210.0861,213.0853,209.7408,211.8521,124300.0],["2025-02-13",212.7203,216.9232,211.0825,216.3411,134200.0],["2025-02-14",217.4757,217.5349,212.74,214.3975,177000.0],["2025-02-18",215.4038,217.2882,214.4863,217.1304,140300.0],["2025-02-19",216.3115,218.8273,215.5518,217.3869,128900.0],["2025-02-20",217.5941,218.1268,213.4307,215.246,169500.0],["2025-02-21",217.3178,217.3178,206.8698,207.4321,265800.0],["2025-02-24",207.5801,209.0403,202.2919,203.4463,459000.0],["2025-02-25",203.1503,207.6689,203.1503,204.8078,205600.0],["2025-02-26",204.1862,207.6492,203.8311,205.4293,228300.0],["2025-02-27",205.9818,207.8563,204.1566,205.2517,179100.0],["2025-02-28",204.639,207.8507,203.5817,207.8507,213800.0],["2025-03-03",207.9496,212.021,205.2616,207.2282,263500.0],["2025-03-04",204.5402,209.4516,204.5402,207.2084,160400.0],["2025-03-05",207.6531,208.2757,204.639,207.7025,351100.0],["2025-03-06",204.896,208.5425,203.305,206.6649,276900.0],["2025-03-07",206.8526,210.7264,204.5106,209.5702,235700.0],["2025-03-10",205.3308,211.181,205.3308,206.8922,232300.0],["2025-03-11",207.6926,208.5129,203.8188,204.1548,216100.0],["2025-03-12",205.6569,206.8922,194.3715,195.2807,264900.0],["2025-03-13",194.1541,195.083,190.3594,192.8102,212700.0],["2025-03-14",194.0849,196.3875,192.5631,195.7649,274000.0],["2025-03-17",194.7273,198.4924,194.6383,197.3856,242900.0],["2025-03-18",195.4092,197.1978,194.3024,194.6581,190800.0],["2025-03-19",195.1028,200.6664,194.6877,199.6091,241200.0],["2025-03-20",197.4449,199.2138,193.5315,194.3122,206900.0],["2025-03-21",191.8911,192.9485,185.4578,187.2564,918500.0],["2025-03-24",190.557,192.7607,189.9246,191.8911,323900.0],["2025-03-25",191.1401,193.8082,188.9265,193.4426,252200.0],["2025-03-26",194.3715,195.0336,188.2743,190.1123,179600.0],["2025-03-27",192.405,193.9268,188.5312,190.9227,293800.0],["2025-03-28",190.478,191.3673,184.9242,187.9679,209700.0],["2025-03-31",185.8235,189.2526,185.3689,188.0074,272300.0],["2025-04-01",187.8197,191.9899,186.367,190.3989,178300.0],["2025-04-02",188.5608,193.6402,188.5608,193.4624,194100.0],["2025-04-03",185.3294,186.9995,180.4575,182.7403,267300.0],["2025-04-04",175.5856,175.5856,167.423,170.7335,447300.0],["2025-04-07",164.4682,176.89,160.2584,170.8323,426000.0],["2025-04-08",175.6548,178.1055,166.7905,168.7076,344100.0],["2025-04-09",167.6404,185.0626,165.7134,182.513,318400.0],["2025-04-10",177.7992,183.2344,175.5164,180.0227,297700.0],["2025-04-11",180.2499,182.6217,176.8703,181.337,262800.0],["2025-04-14",185.6851,185.8433,178.3131,181.1196,230800.0],["2025-04-15",181.5149,184.8254,179.0246,183.6198,273300.0],["2025-04-16",179.9831,184.6574,179.9831,181.7323,321000.0],["2025-04-17",181.505,201.3187,181.505,199.2533,635000.0],["2025-04-21",197.0002,200.9036,196.9013,197.4646,428100.0],["2025-04-22",199.4213,207.6136,198.8185,206.072,319200.0],["2025-04-23",208.078,216.3493,206.4376,207.9495,489100.0],["2025-04-24",207.6234,215.5884,206.5463,214.9164,344300.0],["2025-04-25",213.6911,214.8176,210.9439,213.8097,152800.0],["2025-04-28",213.78,215.9738,212.4657,213.2365,227900.0],["2025-04-29",212.7819,215.5687,212.4459,214.7287,182300.0],["2025-04-30",212.7226,219.5611,211.2304,218.2171,370200.0],["2025-05-01",218.5827,222.3182,217.2091,221.577,241200.0],["2025-05-02",223.9586,227.9609,222.7233,226.9331,271300.0],["2025-05-05",227.032,228.9293,225.0555,225.8955,187000.0],["2025-05-06",223.8203,226.9232,221.3102,221.6561,206800.0],["2025-05-07",223.3953,225.1346,221.162,223.2076,170800.0],["2025-05-08",225.9647,229.6705,223.6028,226.5576,174600.0],["2025-05-09",227.9905,228.7218,226.103,228.1585,115000.0],["2025-05-12",238.011,238.011,228.6032,232.6746,202600.0],["2025-05-13",234.0285,246.7072,232.8031,244.5431,854100.0],["2025-05-14",241.3808,244.5727,238.3569,238.7423,268800.0],["2025-05-15",237.9616,242.6259,236.9635,241.3017,172400.0],["2025-05-16",242.1121,242.3987,239.8886,242.0824,206100.0],["2025-05-19",238.6237,241.193,238.6237,240.4815,184200.0],["2025-05-20",244.8593,244.8593,240.2443,244.3257,274300.0],["2025-05-21",240.5606,243.5351,238.594,240.8076,225700.0],["2025-05-22",238.4359,241.6081,238.2185,240.7977,260800.0],["2025-05-23",236.1764,241.4806,236.1764,240.9264,158100.0],["2025-05-27",243.8358,247.8041,242.3217,247.2103,217600.0],["2025-05-28",247.4181,247.4973,241.9457,243.2124,215400.0],["2025-05-29",245.142,246.5868,242.7274,245.8941,190000.0],["2025-05-30",244.9046,246.7056,242.7176,245.6369,339000.0],["2025-06-02",244.9145,250.4265,243.3311,249.1202,328700.0],["2025-06-03",249.6249,253.415,248.9025,251.5249,261900.0],["2025-06-04",251.802,253.2369,246.3593,246.4681,191400.0],["2025-06-05",246.577,248.8332,243.6478,245.5874,224200.0],["2025-06-06",249.902,249.902,242.5988,244.3306,215600.0],["2025-06-09",245.5379,246.6067,242.6582,245.2509,168600.0],["2025-06-10",245.5775,247.24,243.6478,244.8947,144600.0],["2025-06-11",245.8941,246.8837,241.3519,242.7769,162200.0],["2025-06-12",240.5405,244.1822,240.5405,242.0842,137400.0],["2025-06-13",240.4415,244.9343,238.6009,240.2238,165200.0],["2025-06-16",242.5691,244.4691,240.3227,240.9165,181800.0],["2025-06-17",239.9863,242.0446,239.3134,240.0358,131500.0],["2025-06-18",240.4118,242.6087,238.9967,239.1253,138200.0],["2025-06-20",240.2238,241.7775,238.6404,241.0452,266200.0],["2025-06-23",241.5498,244.0238,240.5108,244.0238,185300.0],["2025-06-24",245.4093,248.9223,242.9551,244.6275,189000.0],["2025-06-25",245.241,245.4983,239.4222,239.8675,147100.0],["2025-06-26",240.9462,245.2212,238.9076,244.3702,212400.0],["2025-06-27",245.6665,246.4087,242.2821,243.4993,289800.0],["2025-06-30",244.1129,246.4582,241.7873,242.4009,222200.0],["2025-07-01",241.1045,243.4202,237.9774,238.0764,214500.0],["2025-07-02",237.4628,239.8972,234.7018,237.829,268900.0],["2025-07-03",239.2045,240.2634,237.5222,240.0951,145000.0],["2025-07-07",239.917,240.679,234.9492,237.0175,288300.0],["2025-07-08",237.4034,238.106,233.7815,235.4836,239000.0],["2025-07-09",235.2362,237.7597,233.6232,237.3243,212900.0],["2025-07-10",237.9576,239.2738,235.0878,237.1956,186500.0],["2025-07-11",235.9487,237.3836,234.3159,236.5227,159100.0],["2025-07-14",236.0477,238.4425,234.9097,236.8889,157000.0],["2025-07-15",237.1857,238.8581,235.2065,235.2065,215500.0],["2025-07-16",235.5826,238.9571,233.356,238.4029,216700.0],["2025-07-17",237.7102,244.3603,235.7211,243.2519,296200.0],["2025-07-18",245.4192,246.9629,239.2045,241.8269,236000.0],["2025-07-21",243.1827,244.7165,241.0253,242.6681,268000.0],["2025-07-22",223.9648,226.2804,202.4213,202.6687,1336100.0],["2025-07-23",202.5698,204.1432,188.5274,190.0118,1265000.0],["2025-07-24",188.8441,190.9915,184.9649,187.8446,714800.0],["2025-07-25",186.7857,193.3072,186.7857,191.0014,501800.0],["2025-07-28",190.1504,196.2661,190.1504,190.5759,754700.0],["2025-07-29",190.4077,191.8129,184.5592,186.0435,911700.0],["2025-07-30",187.0826,191.2092,185.4795,189.3092,660700.0],["2025-07-31",188.8738,192.9707,186.2415,186.7956,473000.0],["2025-08-01",185.1628,185.331,179.0669,179.4133,554700.0],["2025-08-04",181.9565,184.1039,179.8784,183.9258,344500.0],["2025-08-05",183.8368,185.4399,180.7789,182.3128,376500.0],["2025-08-06",181.8971,186.4196,180.7591,186.192,488700.0],["2025-08-07",187.805,187.805,184.005,186.855,306600.0],["2025-08-08",188.2503,188.9628,185.2024,186.2118,238100.0],["2025-08-11",187.7259,188.4582,186.1425,186.9045,312700.0],["2025-08-12",188.1019,190.7936,186.5087,190.2889,206600.0],["2025-08-13",190.8629,191.8624,188.0029,191.0806,262900.0],["2025-08-14",190.5165,191.4467,188.0129,189.0915,209200.0],["2025-08-15",188.9826,188.9826,184.6581,184.8758,304900.0],["2025-08-18",184.955,186.5779,184.3909,184.7571,133800.0],["2025-08-19",184.9154,186.9936,183.9258,185.7071,159600.0],["2025-08-20",185.5784,186.5581,183.6883,185.6477,220900.0],["2025-08-21",185.0539,185.0539,179.6409,181.5409,333200.0],["2025-08-22",183.3955,189.2171,183.3558,187.7295,297500.0],["2025-08-25",188.3344,190.3378,183.3955,183.5443,235600.0],["2025-08-26",183.4252,186.0931,183.3955,183.6633,611500.0],["2025-08-27",183.1376,187.1245,183.1376,186.8468,361000.0],["2025-08-28",187.1642,187.1642,182.4335,184.9525,253700.0],["2025-08-29",184.7145,185.2699,180.3905,181.412,413000.0],["2025-09-02",180.1029,180.9954,176.7408,179.4582,312400.0],["2025-09-03",178.5161,180.9161,178.4169,180.2615,222600.0],["2025-09-04",180.9062,181.7393,178.4863,181.7393,243000.0],["2025-09-05",182.4831,183.5145,179.2301,181.3227,269900.0],["2025-09-08",181.8384,182.3046,179.6268,181.2037,255200.0],["2025-09-09",181.7492,181.7492,172.8134,177.9607,461900.0],["2025-09-10",177.9408,180.1525,173.5771,176.0168,379500.0],["2025-09-11",175.9077,180.4599,175.0747,179.7954,323400.0],["2025-09-12",178.2681,178.6946,174.4697,176.3342,315300.0],["2025-09-15",175.997,179.1904,175.997,178.278,369300.0],["2025-09-16",178.5755,179.3888,174.8168,175.7887,448200.0],["2025-09-17",176.4929,176.9392,169.9671,171.2465,790500.0],["2025-09-18",172.9622,177.0681,170.939,176.8697,628800.0],["2025-09-19",178.5954,180.1029,175.1838,175.6201,912800.0],["2025-09-22",174.8565,177.5044,173.944,175.7689,263400.0],["2025-09-23",175.7788,176.2449,172.2085,173.9837,392000.0],["2025-09-24",172.7044,172.863,170.0167,170.8994,346000.0],["2025-09-25",170.0266,175.6102,169.3919,173.5176,366700.0],["2025-09-26",173.5176,176.6615,172.7639,174.9358,307000.0],["2025-09-29",175.2333,175.8284,173.7457,175.5705,238900.0],["2025-09-30",175.7689,177.1474,173.4383,177.1078,281700.0],["2025-10-01",175.2631,176.9391,174.0829,175.2135,239100.0],["2025-10-02",176.4532,179.4979,175.8185,178.2681,286300.0],["2025-10-03",179.002,182.136,177.5243,179.5177,272800.0],["2025-10-06",181.0153,183.5542,178.4169,179.4483,341300.0],["2025-10-07",180.5095,183.1575,176.4036,177.3855,361000.0],["2025-10-08",177.7326,179.5078,175.5408,177.7524,197700.0],["2025-10-09",177.7921,178.1788,171.2465,172.1886,400300.0],["2025-10-10",172.7837,174.8168,170.4828,171.4944,490300.0],["2025-10-13",173.1209,176.0763,171.5737,175.759,291500.0],["2025-10-14",174.8267,179.1409,173.5573,177.5045,332700.0],["2025-10-15",179.0119,180.7872,177.6929,178.7541,335700.0],["2025-10-16",179.8252,180.3211,176.4234,176.4234,418700.0],["2025-10-17",176.3639,179.2598,175.8383,178.4565,296300.0],["2025-10-20",180.8368,186.6782,180.8368,185.865,578000.0],["2025-10-21",187.9278,202.3182,174.5887,175.8879,1209500.0],["2025-10-22",181.0748,191.4684,180.6582,181.0946,824700.0],["2025-10-23",180.9954,186.6385,179.9541,185.0815,520500.0],["2025-10-24",187.4518,187.4518,184.5658,185.7459,206200.0],["2025-10-27",186.8468,187.6699,180.9062,181.6599,373800.0],["2025-10-28",180.9954,184.2385,178.516,183.9707,254800.0],["2025-10-29",183.9905,184.9922,180.4896,181.4913,210700.0],["2025-10-30",181.7492,184.0996,178.6946,179.6367,239100.0],["2025-10-31",178.8731,181.2136,178.516,178.9623,433200.0],["2025-11-03",178.516,181.1739,175.4317,180.4301,316800.0],["2025-11-04",178.1094,182.1161,175.5408,181.5706,240100.0],["2025-11-05",183.2368,185.6964,181.6004,184.655,190600.0],["2025-11-06",185.0815,187.1146,183.0583,185.2005,330900.0],["2025-11-07",183.4748,186.9162,180.926,186.3212,234600.0],["2025-11-10",190.4171,190.6948,185.4583,185.9542,353900.0],["2025-11-11",184.9526,186.5394,183.2467,183.9806,262600.0],["2025-11-12",182.8103,185.5079,182.8103,184.2881,289300.0],["2025-11-13",182.5029,184.8335,175.8284,176.3342,348000.0],["2025-11-14",173.6565,176.2449,171.6729,174.4498,310100.0],["2025-11-17",174.0532,175.2234,172.3374,173.1507,261900.0],["2025-11-18",172.625,172.8333,168.7671,170.6217,266800.0],["2025-11-19",170.9589,172.4068,167.3092,167.6563,185300.0],["2025-11-20",170.3043,172.754,165.6431,166.7737,313000.0],["2025-11-21",167.7678,178.4645,167.2608,176.4166,541600.0],["2025-11-24",175.9792,178.4546,174.0009,176.7745,323600.0],["2025-11-25",178.3452,183.3258,177.7686,181.5264,272100.0],["2025-11-26",180.5124,181.3276,175.8699,175.8699,446700.0],["2025-11-28",176.4564,177.5698,174.9652,177.4903,135600.0],["2025-12-01",174.7266,176.2178,171.794,172.2711,265100.0],["2025-12-02",174.3588,174.9453,172.3109,173.5635,189900.0],["2025-12-03",174.0904,177.4505,172.2711,177.2517,260000.0],["2025-12-04",175.8102,178.3452,173.8518,176.7646,158400.0],["2025-12-05",177.2119,180.4031,175.8003,179.0809,237200.0],["2025-12-08",179.1703,180.9399,175.5319,176.3371,168000.0],["2025-12-09",175.8997,179.4288,174.319,174.9652,202800.0],["2025-12-10",175.4424,178.216,173.5038,176.3967,265500.0],["2025-12-11",177.2318,185.3239,175.6909,181.2977,308400.0],["2025-12-12",180.4627,184.3895,178.4446,183.7135,328600.0],["2025-12-15",185.652,185.6619,179.7569,182.4509,305500.0],["2025-12-16",183.5345,184.7374,181.1586,182.9579,207200.0],["2025-12-17",182.0632,183.7334,178.3452,179.8066,173200.0],["2025-12-18",181.8843,185.1549,181.1089,181.5861,250800.0],["2025-12-19",180.1147,182.5603,179.7469,180.5721,510400.0],["2025-12-22",181.765,184.4988,178.9417,182.0632,126700.0],["2025-12-23",181.7948,183.1866,178.9417,180.1943,215900.0],["2025-12-24",179.4089,182.2919,178.4844,181.4767,74800.0],["2025-12-26",181.6059,182.2024,179.1107,179.6873,94000.0],["2025-12-29",179.5879,180.7908,178.5937,178.6832,126600.0],["2025-12-30",178.5441,179.9159,176.8441,177.1821,124800.0],["2025-12-31",177.4108,177.9973,172.9869,173.3846,162600.0],["2026-01-02",174.0705,176.9535,173.9015,175.3529,129200.0],["2026-01-05",174.826,178.0967,174.826,175.9892,188900.0],["2026-01-06",174.4483,181.1586,173.5834,180.7609,281100.0],["2026-01-07",177.2418,178.9119,163.6521,165.71,596300.0],["2026-01-08",165.3819,173.0863,165.3819,173.0764,216800.0],["2026-01-09",173.6231,174.9851,169.4976,173.5834,214000.0],["2026-01-12",172.6787,174.6471,170.0443,170.6209,235900.0],["2026-01-13",170.8297,174.6173,167.7479,170.7899,373000.0],["2026-01-14",170.3525,172.4799,166.8333,169.9946,334000.0],["2026-01-15",171.5653,171.5653,166.4953,169.5572,395100.0],["2026-01-16",169.4777,171.0484,166.4655,170.6706,337400.0],["2026-01-20",167.1415,168.2847,162.9364,164.7854,290400.0],["2026-01-21",165.7298,171.3267,162.4393,169.1397,424100.0],["2026-01-22",170.8893,172.4799,168.3344,171.118,251300.0],["2026-01-23",170.1437,172.1121,167.052,168.5233,211900.0],["2026-01-26",169.7163,173.9612,169.597,172.5793,261000.0],["2026-01-27",173.0664,173.0664,162.7375,163.4434,672600.0],["2026-01-28",143.4118,149.8438,138.3219,145.4597,1482100.0],["2026-01-29",146.1357,147.1298,140.3201,143.5709,841000.0],["2026-01-30",141.8709,147.3883,141.8709,145.7182,603600.0],["2026-02-02",144.1574,151.0069,143.72,150.9373,580400.0],["2026-02-03",150.7087,152.3987,143.8095,146.5632,694400.0],["2026-02-04",148.7602,150.5496,145.2808,145.4498,359500.0],["2026-02-05",145.082,150.321,143.6504,145.0223,601000.0],["2026-02-06",147.1398,150.9671,146.2848,150.3408,481700.0],["2026-02-09",149.7146,152.2098,148.4421,149.6947,447800.0],["2026-02-10",151.0268,157.9459,150.8578,152.1502,569800.0],["2026-02-11",153.5121,159.9142,150.6192,155.9974,577800.0],["2026-02-12",159.1885,161.4949,155.1822,157.4786,495400.0],["2026-02-13",158.2739,159.0493,153.7706,153.9694,469600.0],["2026-02-17",158.2143,160.123,155.8781,158.254,469200.0],["2026-02-18",157.6675,160.8586,154.6852,157.2699,568200.0],["2026-02-19",156.5839,161.475,156.574,160.9382,304200.0],["2026-02-20",161.1768,162.2007,157.757,158.433,201200.0],["2026-02-23",157.6377,158.5821,152.5578,155.2816,304000.0],["2026-02-24",156.8026,158.9102,156.6535,157.409,228200.0],["2026-02-25",158.5622,160.1031,153.3928,154.874,308100.0],["2026-02-26",157.1108,157.1108,153.1642,155.2518,337400.0],["2026-02-27",153.2784,154.9229,149.2917,151.9229,471400.0],["2026-03-02",147.4678,152.8399,143.7701,151.6937,445600.0],["2026-03-03",147.0293,149.501,143.6605,148.2651,606300.0],["2026-03-04",148.604,149.8897,145.913,148.614,242600.0],["2026-03-05",146.3814,148.0459,143.4014,145.5143,356700.0],["2026-03-06",143.0824,148.604,142.7735,148.3548,356400.0],["2026-03-09",145.0658,150.3581,142.923,149.0425,353700.0],["2026-03-10",148.4744,149.4512,145.5841,146.7103,170800.0],["2026-03-11",146.7103,148.5342,143.9196,146.3515,219300.0],["2026-03-12",144.8366,146.0126,142.6838,143.82,183300.0],["2026-03-13",145.4545,147.9761,143.511,146.1023,486000.0],["2026-03-16",148.2851,152.7402,145.594,151.3548,446500.0],["2026-03-17",151.9927,155.192,145.5542,149.501,378600.0],["2026-03-18",150.2784,151.4346,147.2286,147.398,269400.0],["2026-03-19",145.5641,149.1522,145.5243,147.9163,292200.0],["2026-03-20",147.8565,149.1322,146.2818,147.4479,875900.0],["2026-03-23",150.0492,155.2219,147.996,153.3183,539200.0],["2026-03-24",152.1023,152.8897,149.5309,150.1389,242500.0],["2026-03-25",152.3913,153.3482,148.4146,152.8598,244600.0],["2026-03-26",151.9727,155.0126,150.2286,150.6771,249300.0],["2026-03-27",149.7701,151.3249,145.2153,145.3249,375900.0],["2026-03-30",150.8963,154.1654,147.2087,147.6073,494600.0],["2026-03-31",149.2419,152.0924,145.8033,151.8432,324300.0],["2026-04-01",152.9993,156.5475,152.511,153.697,179300.0],["2026-04-02",151.4545,156.996,151.4545,156.2086,251600.0],["2026-04-06",156.2784,158.182,152.7601,154.903,261000.0],["2026-04-07",153.2485,155.182,149.9794,151.4246,326200.0],["2026-04-08",156.378,157.1256,152.4013,153.7568,289200.0],["2026-04-09",153.3282,155.8299,152.511,154.893,283800.0],["2026-04-10",155.5309,155.5309,153.2485,154.7136,418600.0],["2026-04-13",153.6272,161.8896,153.6272,160.4644,432300.0],["2026-04-14",161.3016,161.8996,159.6671,160.8132,343800.0],["2026-04-15",159.7667,160.7435,156.1189,156.4977,257700.0],["2026-04-16",157.285,158.6206,151.7734,151.7834,615400.0],["2026-04-17",121.036,128.0426,114.7271,115.1556,4169200.0],["2026-04-20",116.0925,116.6008,111.7171,113.0327,2462500.0],["2026-04-21",113.2221,120.6274,112.4846,120.4878,1732200.0],["2026-04-22",120.9164,125.3915,120.8466,123.149,1217000.0],["2026-04-23",121.943,123.1888,118.9928,122.5908,727200.0],["2026-04-24",122.252,123.8666,119.9596,121.4247,1139900.0],["2026-04-27",121.8035,123.8367,119.8799,122.551,566100.0],["2026-04-28",122.8898,123.1689,117.0294,118.0261,505300.0],["2026-04-29",117.9663,119.84,117.1191,117.4679,562600.0],["2026-04-30",116.6108,121.5842,116.5809,120.5078,835100.0],["2026-05-01",122.541,123.9463,120.3084,121.5742,608200.0],["2026-05-04",121.6041,122.9596,119.1822,119.6307,617100.0],["2026-05-05",120.7171,123.4878,119.8998,120.6872,356300.0],["2026-05-06",121.5343,124.3549,120.5576,123.3383,530500.0],["2026-05-07",123.0294,125.0825,121.3948,122.1523,466700.0],["2026-05-08",122.0526,122.4314,116.3417,118.1257,737500.0],["2026-05-11",118.3251,121.4945,116.1324,116.2819,551900.0],["2026-05-12",116.1523,117.2287,114.6174,114.6573,401600.0],["2026-05-13",114.139,116.3317,114.1191,115.6839,421600.0],["2026-05-14",116.7204,118.3849,114.9364,117.149,508700.0],["2026-05-15",116.6506,118.9031,113.6606,113.85,535700.0],["2026-05-18",115.1257,118.8234,114.6972,118.5643,572400.0],["2026-05-19",119.8201,122.2918,118.6141,118.7636,776300.0],["2026-05-20",117.5178,119.83,114.0493,117.6673,579300.0],["2026-05-21",119.3018,121.046,116.0726,119.84,460800.0],["2026-05-22",119.95,125.89,119.5,125.84,521000.0],["2026-05-26",125.23,129.37,124.09,127.2,515600.0],["2026-05-27",125.88,128.49,124.8,125.53,354400.0],["2026-05-28",125.4,128.38,124.02,124.74,262800.0],["2026-05-29",124.21,126.04,123.01,123.9,443600.0],["2026-06-01",123.17,124.07,120.33,122.54,370700.0],["2026-06-02",122.76,126.2,122.76,125.63,333800.0],["2026-06-03",125.29,130.28,124.45,129.8,496700.0],["2026-06-04",128.99,130.13,126.45,127.97,374300.0],["2026-06-05",128.58,130.5,125.6,126.53,308100.0],["2026-06-08",126.44,131.69,126.0,130.34,430200.0],["2026-06-09",131.96,133.98,129.1,130.53,337500.0],["2026-06-10",131.12,132.43,126.16,128.43,567500.0],["2026-06-11",128.81,132.01,126.98,130.52,361600.0],["2026-06-12",130.01,135.17,130.0,131.73,415500.0],["2026-06-15",133.16,134.52,131.9,134.4,514000.0],["2026-06-16",134.97,137.52,134.51,135.38,350500.0],["2026-06-17",136.77,138.22,133.24,134.65,621300.0],["2026-06-18",134.81,136.5,131.7,135.5,821300.0],["2026-06-22",135.81,137.36,132.23,134.82,614900.0],["2026-06-23",133.29,134.79,127.34,127.81,594600.0],["2026-06-24",128.48,135.89,128.48,133.58,802400.0],["2026-06-25",134.5,141.5,132.69,140.9,488900.0],["2026-06-26",139.94,142.28,139.16,140.88,722200.0],["2026-06-29",138.77,142.0,135.0,138.67,552400.0],["2026-06-30",139.45,148.99,139.0,148.38,513500.0],["2026-07-01",149.03,151.52,145.95,146.23,742100.0],["2026-07-02",146.04,147.22,144.0,145.87,314000.0],["2026-07-06",147.02,150.09,145.74,149.79,299488.019594],["2026-07-07",148.11,148.28,144.905,147.08,346183.314479],["2026-07-08",144.87,146.86,142.31,144.45,338588.676208],["2026-07-09",144.81,147.74,142.98,144.97,249771.564204],["2026-07-10",145.65,145.89,143.85,144.18,236034.241782],["2026-07-13",142.94,144.54,139.655,140.12,324632.793504],["2026-07-14",141.13,144.4,138.02,141.46,471523.700957],["2026-07-15",141.21,144.25,139.98,144.18,329776.846212],["2026-07-16",143.8,151.35,142.745,151.16,574971.840163],["2026-07-17",147.74,155.18,147.66,149.48,479409.738979],["2026-07-20",150.74,150.74,147.32,148.3,509220.411959],["2026-07-21",149.26,150.14,144.585,145.87,663681.673892],["2026-07-22",146.01,146.01,123.22,126.67,1418105.306305],["2026-07-23",124.35,126.06,120.59,123.2,1291452.720812],["2026-07-24",124.28,127.87,123.665,126.32,633563.152474],["2026-07-27",127.19,131.105,127.18,127.99,744746.577847],["2026-07-28",128.1,134.92,128.1,134.58,567343.343646],["2026-07-29",133.42,134.15,129.2,133.54,403588.837571],["2026-07-30",133.9,135.2489,127.85,130.39,473323.295632],["2026-07-31",131.41,135.4,130.79,134.35,636164.514464]]}