{"t":"AVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",1.1173,1.1173,1.0858,1.1173,30360.0],["1973-05-04",1.1173,1.1488,1.1173,1.1173,26400.0],["1973-05-07",1.1173,1.1488,1.1173,1.1173,18480.0],["1973-05-08",1.1173,1.1488,1.1173,1.1488,13200.0],["1973-05-09",1.1488,1.1645,1.1173,1.1173,15400.0],["1973-05-10",1.1173,1.1173,1.1016,1.1016,18920.0],["1973-05-11",1.1016,1.1016,1.0858,1.1016,19360.0],["1973-05-14",1.1016,1.1016,1.0544,1.0544,32120.0],["1973-05-15",1.0544,1.0701,1.0229,1.0544,49280.0],["1973-05-16",1.0544,1.0701,1.0229,1.0229,31240.0],["1973-05-17",1.0229,1.0229,0.9914,0.9914,83600.0],["1973-05-18",0.9914,1.0229,0.9599,0.9914,67760.0],["1973-05-21",0.9757,0.9757,0.897,0.9127,116600.0],["1973-05-22",0.9127,0.9285,0.8813,0.8813,145640.0],["1973-05-23",0.8813,0.9127,0.8655,0.897,105160.0],["1973-05-24",0.897,0.9914,0.897,0.9914,42680.0],["1973-05-25",0.9914,1.0544,0.9757,1.0544,72600.0],["1973-05-29",1.0544,1.0544,1.0071,1.0071,20680.0],["1973-05-30",1.0071,1.0071,0.9757,0.9914,11000.0],["1973-05-31",0.9599,0.9599,0.9442,0.9442,42680.0],["1973-06-01",0.9442,0.9442,0.9127,0.9127,52800.0],["1973-06-04",0.9127,0.9285,0.897,0.9127,31240.0],["1973-06-05",0.9127,0.9442,0.897,0.9442,45760.0],["1973-06-06",0.9442,0.9442,0.9127,0.9127,22880.0],["1973-06-07",0.9127,0.9599,0.9127,0.9285,28600.0],["1973-06-08",0.9442,0.9757,0.9442,0.9599,19360.0],["1973-06-11",0.9599,0.9914,0.9599,0.9757,21560.0],["1973-06-12",0.9757,0.9914,0.9285,0.9285,48840.0],["1973-06-13",0.9757,1.0071,0.9757,0.9914,30800.0],["1973-06-14",1.0229,1.0544,1.0229,1.0229,57640.0],["1973-06-15",1.0229,1.0229,1.0071,1.0071,28600.0],["1973-06-18",1.0071,1.0071,0.9599,0.9599,25520.0],["1973-06-19",0.9599,0.9599,0.9127,0.9285,75680.0],["1973-06-20",0.9285,0.9599,0.9285,0.9599,28600.0],["1973-06-21",0.9599,0.9757,0.9127,0.9127,23320.0],["1973-06-22",0.9127,0.9599,0.9127,0.9127,33880.0],["1973-06-25",0.9127,0.9442,0.897,0.897,60280.0],["1973-06-26",0.897,0.9442,0.897,0.9442,46200.0],["1973-06-27",0.9442,0.9442,0.9127,0.9127,25960.0],["1973-06-28",0.9127,0.9442,0.9127,0.9285,22000.0],["1973-06-29",0.9285,0.9442,0.9127,0.9285,15400.0],["1973-07-02",0.9285,0.9285,0.9127,0.9127,12320.0],["1973-07-03",0.9127,0.9285,0.9127,0.9285,25080.0],["1973-07-05",0.9285,0.9285,0.9127,0.9127,14520.0],["1973-07-06",0.9127,0.9285,0.9127,0.9285,12760.0],["1973-07-09",0.9285,0.9285,0.9127,0.9127,18480.0],["1973-07-10",0.9285,0.9442,0.9285,0.9285,25960.0],["1973-07-11",0.9285,0.9757,0.9285,0.9757,56320.0],["1973-07-12",0.9757,1.0071,0.9599,0.9757,66000.0],["1973-07-13",0.9757,0.9914,0.9599,0.9914,27720.0],["1973-07-16",0.9914,0.9914,0.9442,0.9757,275880.0],["1973-07-17",0.9757,0.9757,0.9442,0.9442,113520.0],["1973-07-18",0.9442,1.0858,0.9442,1.0701,141240.0],["1973-07-19",1.0544,1.0544,0.9914,1.0229,73040.0],["1973-07-20",1.0229,1.0701,1.0229,1.0544,58520.0],["1973-07-23",1.0544,1.1016,1.0544,1.1016,62480.0],["1973-07-24",1.1016,1.1173,1.0701,1.1173,77440.0],["1973-07-25",1.1173,1.1173,1.0544,1.1016,151800.0],["1973-07-26",1.1016,1.1173,1.0858,1.0858,62920.0],["1973-07-27",1.0858,1.1016,1.0858,1.1016,14520.0],["1973-07-30",1.1016,1.1016,1.0544,1.0544,29920.0],["1973-07-31",1.0544,1.0858,1.0544,1.0544,26400.0],["1973-08-01",1.0544,1.0544,1.0229,1.0229,43560.0],["1973-08-02",1.0229,1.0544,1.0229,1.0544,12760.0],["1973-08-03",1.0229,1.0229,1.0229,1.0229,23760.0],["1973-08-06",1.0229,1.0229,0.9914,1.0071,34320.0],["1973-08-07",1.0071,1.0071,0.9914,0.9914,12760.0],["1973-08-08",0.9914,1.0229,0.9914,1.0229,29480.0],["1973-08-09",1.0229,1.0229,1.0071,1.0071,18920.0],["1973-08-10",1.0071,1.0071,0.9914,0.9914,14960.0],["1973-08-13",0.9914,1.0229,0.9914,1.0229,15400.0],["1973-08-14",0.9914,0.9914,0.9914,0.9914,14960.0],["1973-08-15",0.9914,1.0071,0.9757,0.9757,35200.0],["1973-08-16",0.9757,0.9914,0.9757,0.9757,18480.0],["1973-08-17",0.9757,1.0071,0.9757,0.9757,14520.0],["1973-08-20",0.9757,0.9914,0.9757,0.9757,24640.0],["1973-08-21",0.9757,0.9757,0.9442,0.9442,23320.0],["1973-08-22",0.9442,0.9599,0.9442,0.9442,32120.0],["1973-08-23",0.9442,0.9757,0.9442,0.9599,12320.0],["1973-08-24",0.9599,0.9757,0.9442,0.9442,19360.0],["1973-08-27",0.9442,0.9599,0.9442,0.9599,10560.0],["1973-08-28",0.9757,0.9914,0.9757,0.9914,61600.0],["1973-08-29",0.9914,0.9914,0.9757,0.9757,22000.0],["1973-08-30",0.9757,0.9914,0.9757,0.9914,20680.0],["1973-08-31",0.9914,0.9914,0.9757,0.9914,12320.0],["1973-09-04",0.9914,1.0229,0.9757,1.0229,76120.0],["1973-09-05",1.0229,1.0858,1.0229,1.0858,173800.0],["1973-09-06",1.0858,1.1488,1.0858,1.1488,121880.0],["1973-09-07",1.1488,1.1488,1.1173,1.1173,45320.0],["1973-09-10",1.1173,1.1488,1.0858,1.0858,34760.0],["1973-09-11",1.0858,1.1016,1.0701,1.0701,20240.0],["1973-09-12",1.0701,1.0858,1.0701,1.0701,34320.0],["1973-09-13",1.0701,1.1016,1.0701,1.1016,45320.0],["1973-09-14",1.1016,1.2117,1.1016,1.2117,165880.0],["1973-09-17",1.2275,1.2904,1.2275,1.2589,168960.0],["1973-09-18",1.2589,1.2747,1.2117,1.2589,125400.0],["1973-09-19",1.2589,1.2747,1.2275,1.2589,99440.0],["1973-09-20",1.2747,1.3219,1.2747,1.3219,173800.0],["1973-09-21",1.3219,1.3534,1.3219,1.3534,113520.0],["1973-09-24",1.3534,1.3534,1.2904,1.2904,84040.0],["1973-09-25",1.2904,1.3219,1.2275,1.2747,170720.0],["1973-09-26",1.2747,1.3534,1.2747,1.3534,87120.0],["1973-09-27",1.3534,1.3534,1.2904,1.3219,48400.0],["1973-09-28",1.3219,1.3219,1.2747,1.2904,29920.0],["1973-10-01",1.2904,1.3219,1.2747,1.2904,58960.0],["1973-10-02",1.3219,1.4478,1.3219,1.4478,165880.0],["1973-10-03",1.4478,1.495,1.4163,1.4478,255640.0],["1973-10-04",1.4478,1.4635,1.3691,1.4163,96360.0],["1973-10-05",1.4163,1.4635,1.4006,1.4635,174680.0],["1973-10-08",1.4635,1.4792,1.3691,1.4635,175560.0],["1973-10-09",1.4635,1.495,1.4478,1.4635,159280.0],["1973-10-10",1.4635,1.4635,1.3691,1.3691,103840.0],["1973-10-11",1.3691,1.4792,1.3691,1.4635,112640.0],["1973-10-12",1.4635,1.495,1.4635,1.495,106920.0],["1973-10-15",1.4792,1.4792,1.432,1.4635,99000.0],["1973-10-16",1.4635,1.4792,1.4163,1.4792,99880.0],["1973-10-17",1.4792,1.495,1.432,1.4635,80520.0],["1973-10-18",1.4478,1.4478,1.3691,1.3691,73920.0],["1973-10-19",1.3691,1.432,1.3691,1.3691,51920.0],["1973-10-22",1.3691,1.3691,1.2904,1.2904,88000.0],["1973-10-23",1.2904,1.3534,1.2589,1.3376,110880.0],["1973-10-24",1.3376,1.3534,1.3219,1.3376,51040.0],["1973-10-25",1.3219,1.3219,1.2904,1.3219,24640.0],["1973-10-26",1.3219,1.3691,1.2904,1.3691,36960.0],["1973-10-29",1.3691,1.3691,1.3376,1.3534,22880.0],["1973-10-30",1.3219,1.3219,1.2904,1.2904,31680.0],["1973-10-31",1.2904,1.2904,1.2589,1.2747,49720.0],["1973-11-01",1.2747,1.2904,1.2117,1.2589,64240.0],["1973-11-02",1.2589,1.2589,1.196,1.196,45320.0],["1973-11-05",1.196,1.196,1.1173,1.1803,89320.0],["1973-11-06",1.1803,1.196,1.1173,1.1173,58080.0],["1973-11-07",1.1173,1.1645,1.1173,1.1488,45320.0],["1973-11-08",1.1645,1.2747,1.1645,1.2275,91960.0],["1973-11-09",1.2275,1.2275,1.1803,1.1803,47960.0],["1973-11-12",1.1488,1.1488,1.1173,1.1173,90640.0],["1973-11-13",1.1173,1.1488,1.1173,1.1173,40920.0],["1973-11-14",1.1173,1.1488,1.1173,1.1173,42680.0],["1973-11-15",1.1173,1.1173,1.1016,1.1173,50160.0],["1973-11-16",1.1173,1.1173,1.0858,1.0858,81840.0],["1973-11-19",1.0858,1.1173,0.9914,1.0229,116160.0],["1973-11-20",0.9599,0.9599,0.9285,0.9442,98560.0],["1973-11-21",0.9442,1.0071,0.9442,0.9914,92400.0],["1973-11-23",0.9914,0.9914,0.9757,0.9757,39600.0],["1973-11-26",0.9757,0.9757,0.897,0.9127,66440.0],["1973-11-27",0.9127,0.9285,0.897,0.897,100320.0],["1973-11-28",0.9127,1.0229,0.9127,1.0229,72600.0],["1973-11-29",1.0229,1.0229,0.9757,0.9914,55440.0],["1973-11-30",0.9914,0.9914,0.9285,0.9285,52800.0],["1973-12-03",0.9285,0.9442,0.897,0.897,55000.0],["1973-12-04",0.897,0.9285,0.897,0.9127,48400.0],["1973-12-05",0.9127,0.9127,0.8813,0.897,42680.0],["1973-12-06",0.897,0.9285,0.897,0.9285,41360.0],["1973-12-07",0.9285,0.9757,0.9285,0.9599,41800.0],["1973-12-10",0.9599,1.0071,0.9442,1.0071,37840.0],["1973-12-11",1.0071,1.0701,0.9757,0.9757,65120.0],["1973-12-12",0.9757,0.9757,0.9285,0.9285,28600.0],["1973-12-13",0.9285,0.9285,0.897,0.897,49720.0],["1973-12-14",0.897,0.9285,0.897,0.9285,44000.0],["1973-12-17",0.9285,0.9285,0.897,0.9285,34760.0],["1973-12-18",0.9285,0.9599,0.9127,0.9285,49280.0],["1973-12-19",0.9599,0.9914,0.9599,0.9757,51480.0],["1973-12-20",0.9757,0.9914,0.9599,0.9599,44440.0],["1973-12-21",0.9599,0.9914,0.9442,0.9599,52360.0],["1973-12-24",0.9442,0.9442,0.9127,0.9442,24640.0],["1973-12-26",0.9599,1.0071,0.9599,0.9914,50600.0],["1973-12-27",0.9914,1.0229,0.9914,0.9914,66000.0],["1973-12-28",0.9914,1.0071,0.9442,0.9442,76120.0],["1973-12-31",0.9442,0.9757,0.9285,0.9599,121440.0],["1974-01-02",0.9599,0.9757,0.9599,0.9599,24640.0],["1974-01-03",0.9914,1.0544,0.9914,1.0544,43560.0],["1974-01-04",1.0544,1.0544,1.0229,1.0229,38720.0],["1974-01-07",1.0229,1.1016,1.0229,1.1016,40040.0],["1974-01-08",1.1016,1.1016,1.0701,1.0701,26840.0],["1974-01-09",1.0544,1.0544,1.0071,1.0071,43560.0],["1974-01-10",1.0071,1.0229,0.9757,0.9757,21120.0],["1974-01-11",0.9914,1.0229,0.9914,1.0229,26400.0],["1974-01-14",1.0229,1.0701,1.0071,1.0071,42680.0],["1974-01-15",1.0071,1.0544,1.0071,1.0229,12320.0],["1974-01-16",1.0229,1.0544,1.0229,1.0229,12320.0],["1974-01-17",1.0229,1.1488,1.0229,1.1173,79640.0],["1974-01-18",1.1173,1.1173,1.0701,1.1016,90200.0],["1974-01-21",1.1016,1.1016,1.0229,1.0544,50600.0],["1974-01-22",1.0544,1.1016,1.0544,1.0858,83600.0],["1974-01-23",1.0858,1.1173,1.0858,1.1173,44880.0],["1974-01-24",1.1173,1.1173,1.0858,1.1016,22000.0],["1974-01-25",1.1016,1.1173,1.0858,1.1016,25960.0],["1974-01-28",1.1016,1.1016,1.0858,1.1016,23760.0],["1974-01-29",1.1016,1.1016,1.0858,1.1016,32120.0],["1974-01-30",1.1173,1.1645,1.1173,1.1645,99000.0],["1974-01-31",1.1645,1.1803,1.1488,1.1488,31680.0],["1974-02-01",1.1488,1.1488,1.1173,1.1173,18920.0],["1974-02-04",1.1173,1.1173,1.0858,1.0858,55880.0],["1974-02-05",1.0858,1.1173,1.0858,1.1016,41800.0],["1974-02-06",1.1016,1.1173,1.0858,1.0858,48400.0],["1974-02-07",1.0858,1.1173,1.0858,1.1173,15840.0],["1974-02-08",1.1173,1.1173,1.0858,1.1016,40040.0],["1974-02-11",1.1016,1.1016,1.0701,1.0858,14520.0],["1974-02-12",1.0858,1.0858,1.0544,1.0701,13200.0],["1974-02-13",1.0701,1.0858,1.0229,1.0701,29920.0],["1974-02-14",1.0701,1.0701,1.0544,1.0544,15840.0],["1974-02-15",1.0544,1.0858,1.0229,1.0701,32120.0],["1974-02-19",1.0858,1.1173,1.0858,1.0858,21560.0],["1974-02-20",1.0858,1.1016,1.0858,1.1016,12320.0],["1974-02-21",1.1016,1.1173,1.1016,1.1016,36080.0],["1974-02-22",1.1016,1.1173,1.1016,1.1173,37400.0],["1974-02-25",1.1173,1.1488,1.1173,1.1173,50160.0],["1974-02-26",1.1173,1.1803,1.1173,1.1645,59400.0],["1974-02-27",1.1645,1.196,1.1645,1.196,69080.0],["1974-02-28",1.196,1.196,1.1645,1.1803,21120.0],["1974-03-01",1.1803,1.196,1.1645,1.1645,9680.0],["1974-03-04",1.1645,1.1645,1.1173,1.1488,19360.0],["1974-03-05",1.1645,1.196,1.1645,1.1645,25520.0],["1974-03-06",1.1645,1.2117,1.1645,1.2117,74800.0],["1974-03-07",1.2117,1.2117,1.1645,1.1803,38280.0],["1974-03-08",1.1803,1.2117,1.1645,1.196,25520.0],["1974-03-11",1.196,1.196,1.196,1.196,48400.0],["1974-03-12",1.196,1.2117,1.1803,1.1803,35200.0],["1974-03-13",1.1803,1.196,1.1645,1.1803,20680.0],["1974-03-14",1.1803,1.196,1.1488,1.1488,34760.0],["1974-03-15",1.1488,1.1488,1.1173,1.1488,14960.0],["1974-03-18",1.1488,1.1645,1.1173,1.1173,31680.0],["1974-03-19",1.1173,1.1488,1.1173,1.1488,15840.0],["1974-03-20",1.1488,1.1488,1.1173,1.1173,10560.0],["1974-03-21",1.1173,1.1488,1.1173,1.1173,6600.0],["1974-03-22",1.1016,1.1016,1.0858,1.0858,36080.0],["1974-03-25",1.0858,1.1016,1.0701,1.0858,21120.0],["1974-03-26",1.0858,1.1016,1.0858,1.0858,9240.0],["1974-03-27",1.0858,1.1016,1.0229,1.0229,44880.0],["1974-03-28",1.0229,1.0544,1.0071,1.0229,58080.0],["1974-03-29",1.0229,1.0229,1.0229,1.0229,52800.0],["1974-04-01",1.0229,1.0701,1.0071,1.0071,24200.0],["1974-04-02",1.0071,1.0229,1.0071,1.0229,28160.0],["1974-04-03",1.0229,1.0229,1.0071,1.0229,18040.0],["1974-04-04",1.0229,1.0229,1.0071,1.0229,25080.0],["1974-04-05",1.0229,1.0229,1.0071,1.0071,46200.0],["1974-04-08",1.0071,1.0229,0.9914,0.9914,26840.0],["1974-04-09",0.9914,1.0071,0.9914,0.9914,15840.0],["1974-04-10",1.0071,1.0071,1.0071,1.0071,9680.0],["1974-04-11",1.0071,1.0071,0.9914,0.9914,20240.0],["1974-04-15",0.9914,1.0229,0.9914,0.9914,14960.0],["1974-04-16",0.9914,1.0229,0.9914,1.0071,63360.0],["1974-04-17",1.0229,1.0544,1.0229,1.0229,23320.0],["1974-04-18",1.0229,1.0544,1.0229,1.0544,22000.0],["1974-04-19",1.0544,1.0544,1.0229,1.0229,10120.0],["1974-04-22",0.9914,0.9914,0.9757,0.9757,30800.0],["1974-04-23",0.9757,1.0071,0.9757,0.9757,14520.0],["1974-04-24",0.9757,0.9914,0.9757,0.9757,32560.0],["1974-04-25",0.9757,0.9757,0.9599,0.9599,24200.0],["1974-04-26",0.9757,1.0229,0.9757,0.9914,38720.0],["1974-04-29",0.9914,1.0229,0.9914,1.0229,26840.0],["1974-04-30",1.0229,1.0229,0.9914,0.9914,25080.0],["1974-05-01",0.9914,1.0229,0.9914,1.0229,14080.0],["1974-05-02",1.0229,1.0544,1.0229,1.0544,15840.0],["1974-05-03",1.0229,1.0229,1.0229,1.0229,20240.0],["1974-05-06",1.0229,1.0229,1.0071,1.0071,17160.0],["1974-05-07",1.0071,1.0229,0.9914,0.9914,20240.0],["1974-05-08",0.9914,1.0071,0.9914,0.9914,7920.0],["1974-05-09",0.9914,1.0229,0.9914,1.0071,16280.0],["1974-05-10",1.0071,1.0071,0.9914,0.9914,21120.0],["1974-05-13",0.9914,0.9914,0.9757,0.9757,31240.0],["1974-05-14",0.9757,0.9914,0.9757,0.9757,26400.0],["1974-05-15",0.9757,0.9914,0.9599,0.9599,22000.0],["1974-05-16",0.9599,0.9757,0.9442,0.9599,18920.0],["1974-05-17",0.9599,0.9757,0.9442,0.9599,49280.0],["1974-05-20",0.9599,0.9599,0.9285,0.9285,23760.0],["1974-05-21",0.9285,0.9442,0.9127,0.9285,36080.0],["1974-05-22",0.9285,0.9599,0.9127,0.9127,23760.0],["1974-05-23",0.9127,0.9285,0.897,0.9127,23760.0],["1974-05-24",0.9127,0.9914,0.9127,0.9914,24200.0],["1974-05-28",0.9757,0.9757,0.9442,0.9442,30360.0],["1974-05-29",0.9442,0.9914,0.9127,0.9285,26400.0],["1974-05-30",0.9285,0.9442,0.9285,0.9285,14080.0],["1974-05-31",0.9285,0.9442,0.9127,0.9285,22000.0],["1974-06-03",0.9285,0.9285,0.897,0.9285,28160.0],["1974-06-04",0.9285,0.9599,0.9127,0.9599,67320.0],["1974-06-05",0.9599,0.9599,0.9127,0.9599,27720.0],["1974-06-06",0.9599,0.9757,0.9285,0.9442,45760.0],["1974-06-07",0.9442,0.9757,0.9285,0.9285,29480.0],["1974-06-10",0.9285,0.9599,0.9285,0.9599,25520.0],["1974-06-11",0.9599,0.9599,0.9442,0.9599,22880.0],["1974-06-12",0.9442,0.9442,0.9285,0.9442,18480.0],["1974-06-13",0.9442,0.9442,0.9285,0.9285,6600.0],["1974-06-14",0.9285,0.9285,0.9285,0.9285,11880.0],["1974-06-17",0.9285,0.9442,0.9285,0.9285,14960.0],["1974-06-18",0.9285,0.9442,0.9285,0.9285,7480.0],["1974-06-19",0.9285,0.9285,0.897,0.897,77000.0],["1974-06-20",0.897,0.9127,0.897,0.897,19360.0],["1974-06-21",0.897,0.897,0.897,0.897,12320.0],["1974-06-24",0.897,0.897,0.8813,0.8813,44880.0],["1974-06-25",0.8813,0.9127,0.8813,0.897,28160.0],["1974-06-26",0.897,0.9127,0.8813,0.8813,27720.0],["1974-06-27",0.8813,0.897,0.8655,0.8813,68200.0],["1974-06-28",0.8655,0.8655,0.8498,0.8655,41360.0],["1974-07-01",0.8498,0.8498,0.834,0.8498,22000.0],["1974-07-02",0.8498,0.8655,0.8183,0.8183,45760.0],["1974-07-03",0.8183,0.834,0.8183,0.8183,24640.0],["1974-07-05",0.8183,0.834,0.8183,0.834,18040.0],["1974-07-08",0.8183,0.8183,0.7554,0.7554,92400.0],["1974-07-09",0.7711,0.8026,0.7711,0.7711,46640.0],["1974-07-10",0.7711,0.7868,0.7711,0.7711,36080.0],["1974-07-11",0.7711,0.7868,0.7554,0.7711,36960.0],["1974-07-12",0.7711,0.8026,0.7711,0.7711,41800.0],["1974-07-15",0.7711,0.834,0.7711,0.8183,36080.0],["1974-07-16",0.8183,0.8183,0.8026,0.8026,18920.0],["1974-07-17",0.8026,0.8183,0.8026,0.8183,14960.0],["1974-07-18",0.8183,0.834,0.8183,0.834,16720.0],["1974-07-19",0.834,0.8498,0.834,0.834,20240.0],["1974-07-22",0.834,0.834,0.8026,0.834,29480.0],["1974-07-23",0.834,0.834,0.8026,0.8183,13640.0],["1974-07-24",0.8183,0.834,0.8026,0.8026,22440.0],["1974-07-25",0.8026,0.834,0.8026,0.834,21560.0],["1974-07-26",0.834,0.834,0.8026,0.8026,16720.0],["1974-07-29",0.8026,0.8183,0.7868,0.8183,59400.0],["1974-07-30",0.8183,0.8183,0.7868,0.7868,23760.0],["1974-07-31",0.7868,0.8026,0.7868,0.7868,13640.0],["1974-08-01",0.7868,0.7868,0.7711,0.7711,32560.0],["1974-08-02",0.7711,0.7868,0.7711,0.7711,18480.0],["1974-08-05",0.7711,0.7868,0.7554,0.7868,53680.0],["1974-08-06",0.8026,0.834,0.8026,0.8026,20240.0],["1974-08-07",0.8026,0.897,0.8026,0.897,28600.0],["1974-08-08",0.897,0.9285,0.8813,0.897,45320.0],["1974-08-09",0.897,0.9127,0.8813,0.8813,19800.0],["1974-08-12",0.8813,0.9127,0.8655,0.8813,21560.0],["1974-08-13",0.8813,0.8813,0.834,0.8498,19800.0],["1974-08-14",0.8498,0.8498,0.8026,0.8183,26840.0],["1974-08-15",0.8183,0.8183,0.7868,0.7868,6160.0],["1974-08-16",0.7868,0.8183,0.7868,0.8183,6160.0],["1974-08-19",0.8183,0.8183,0.7711,0.7868,3520.0],["1974-08-20",0.7868,0.8813,0.7868,0.8813,48840.0],["1974-08-21",0.8813,0.9127,0.8655,0.8813,45320.0],["1974-08-22",0.8655,0.8655,0.8183,0.8183,26400.0],["1974-08-23",0.8183,0.8498,0.8026,0.8183,30360.0],["1974-08-26",0.8183,0.834,0.7868,0.8183,28160.0],["1974-08-27",0.8183,0.8183,0.8026,0.8026,19800.0],["1974-08-28",0.8026,0.8026,0.7554,0.7868,56760.0],["1974-08-29",0.7711,0.7711,0.7554,0.7554,18480.0],["1974-08-30",0.7711,0.8026,0.7711,0.7868,22440.0],["1974-09-03",0.7868,0.8183,0.7554,0.7554,34320.0],["1974-09-04",0.7554,0.7711,0.7396,0.7396,29040.0],["1974-09-05",0.7396,0.7554,0.7239,0.7239,35200.0],["1974-09-06",0.7239,0.7396,0.7082,0.7239,72160.0],["1974-09-09",0.7239,0.7554,0.7239,0.7239,23760.0],["1974-09-10",0.7239,0.7554,0.7082,0.7239,57200.0],["1974-09-11",0.7239,0.7396,0.7082,0.7082,44880.0],["1974-09-12",0.6767,0.6767,0.598,0.6295,137280.0],["1974-09-13",0.6295,0.6452,0.598,0.598,69520.0],["1974-09-16",0.598,0.598,0.5823,0.598,90200.0],["1974-09-17",0.598,0.6452,0.598,0.6295,73920.0],["1974-09-18",0.6295,0.6452,0.6295,0.6452,38280.0],["1974-09-19",0.6452,0.6767,0.6295,0.6767,37400.0],["1974-09-20",0.6767,0.7082,0.6609,0.6767,42240.0],["1974-09-23",0.6767,0.7082,0.6767,0.6767,31240.0],["1974-09-24",0.6767,0.7082,0.6609,0.6609,31680.0],["1974-09-25",0.6609,0.7082,0.6609,0.6767,45760.0],["1974-09-26",0.6767,0.7082,0.6767,0.6767,10560.0],["1974-09-27",0.6767,0.6767,0.6767,0.6767,13200.0],["1974-09-30",0.6609,0.6609,0.598,0.6295,59400.0],["1974-10-01",0.6295,0.6452,0.598,0.6295,20240.0],["1974-10-02",0.6295,0.6609,0.6295,0.6452,28600.0],["1974-10-03",0.6295,0.6295,0.598,0.598,45760.0],["1974-10-04",0.598,0.6295,0.598,0.598,46200.0],["1974-10-07",0.598,0.6609,0.598,0.6452,27720.0],["1974-10-08",0.6609,0.6767,0.6609,0.6767,18920.0],["1974-10-09",0.6767,0.6767,0.6452,0.6767,34320.0],["1974-10-10",0.6767,0.7239,0.6767,0.7239,29480.0],["1974-10-11",0.7239,0.7396,0.7082,0.7082,42240.0],["1974-10-14",0.7396,0.8026,0.7396,0.7711,56320.0],["1974-10-15",0.7711,0.7868,0.7554,0.7554,28600.0],["1974-10-16",0.7554,0.7868,0.7554,0.7554,24640.0],["1974-10-17",0.7554,0.7554,0.7396,0.7396,16280.0],["1974-10-18",0.7396,0.7711,0.7396,0.7711,12760.0],["1974-10-21",0.7711,0.7868,0.7554,0.7554,14080.0],["1974-10-22",0.7554,0.7711,0.7396,0.7396,19800.0],["1974-10-23",0.7396,0.7396,0.7082,0.7082,14960.0],["1974-10-24",0.7082,0.7082,0.6767,0.7082,32560.0],["1974-10-25",0.7082,0.7239,0.6767,0.6767,8360.0],["1974-10-28",0.6767,0.7082,0.6767,0.6767,13200.0],["1974-10-29",0.6767,0.6767,0.6767,0.6767,13640.0],["1974-10-30",0.6767,0.7082,0.6767,0.7082,15400.0],["1974-10-31",0.7082,0.7396,0.6767,0.7082,29040.0],["1974-11-01",0.7082,0.7239,0.6767,0.7082,15840.0],["1974-11-04",0.7082,0.7396,0.7082,0.7082,11880.0],["1974-11-05",0.7082,0.7396,0.6767,0.7239,18920.0],["1974-11-06",0.7239,0.7396,0.7082,0.7082,18480.0],["1974-11-07",0.7082,0.7396,0.7082,0.7239,28600.0],["1974-11-08",0.7239,0.7396,0.7082,0.7396,19800.0],["1974-11-11",0.7239,0.7239,0.6767,0.7239,18040.0],["1974-11-12",0.7239,0.7239,0.7082,0.7082,23760.0],["1974-11-13",0.7082,0.7239,0.7082,0.7239,22440.0],["1974-11-14",0.7239,0.7239,0.7082,0.7082,17160.0],["1974-11-15",0.7082,0.7082,0.6767,0.6767,30360.0],["1974-11-18",0.6767,0.7082,0.6767,0.6767,25080.0],["1974-11-19",0.6767,0.6767,0.6452,0.6452,23320.0],["1974-11-20",0.6452,0.6609,0.6295,0.6295,32560.0],["1974-11-21",0.6295,0.6452,0.598,0.6295,55880.0],["1974-11-22",0.6295,0.6452,0.6295,0.6295,21120.0],["1974-11-25",0.6295,0.6295,0.598,0.598,18040.0],["1974-11-26",0.598,0.6295,0.598,0.598,44880.0],["1974-11-27",0.598,0.6295,0.598,0.598,45320.0],["1974-11-29",0.598,0.598,0.598,0.598,8360.0],["1974-12-02",0.598,0.598,0.5823,0.5823,58520.0],["1974-12-03",0.5823,0.5823,0.5665,0.5665,37840.0],["1974-12-04",0.5665,0.598,0.5665,0.5823,41800.0],["1974-12-05",0.5823,0.598,0.5665,0.5823,36080.0],["1974-12-06",0.5665,0.5665,0.535,0.5665,29480.0],["1974-12-09",0.5665,0.5665,0.5036,0.5193,33000.0],["1974-12-10",0.5193,0.5665,0.5193,0.5193,27720.0],["1974-12-11",0.5193,0.5665,0.5193,0.5193,33440.0],["1974-12-12",0.5193,0.535,0.5036,0.5193,30360.0],["1974-12-13",0.5193,0.5665,0.5193,0.535,47520.0],["1974-12-16",0.535,0.5665,0.5036,0.5036,54120.0],["1974-12-17",0.5036,0.535,0.5036,0.5036,38280.0],["1974-12-18",0.5036,0.535,0.5036,0.5193,34320.0],["1974-12-19",0.5193,0.5193,0.5036,0.5036,32560.0],["1974-12-20",0.5036,0.535,0.5036,0.5193,29480.0],["1974-12-23",0.5193,0.535,0.5036,0.535,55880.0],["1974-12-24",0.535,0.5665,0.5193,0.5193,31680.0],["1974-12-26",0.5193,0.535,0.5193,0.5193,45760.0],["1974-12-27",0.5193,0.535,0.5193,0.5193,54120.0],["1974-12-30",0.5193,0.535,0.5193,0.5193,127600.0],["1974-12-31",0.5193,0.535,0.5193,0.5193,66880.0],["1975-01-02",0.535,0.598,0.535,0.598,46640.0],["1975-01-03",0.598,0.598,0.5823,0.598,31240.0],["1975-01-06",0.598,0.6452,0.598,0.598,51480.0],["1975-01-07",0.598,0.6295,0.598,0.6295,36960.0],["1975-01-08",0.6295,0.6452,0.6295,0.6295,22880.0],["1975-01-09",0.6295,0.6452,0.6295,0.6452,19800.0],["1975-01-10",0.6609,0.6767,0.6609,0.6609,82280.0],["1975-01-13",0.6767,0.6767,0.6767,0.6767,47520.0],["1975-01-14",0.6767,0.6767,0.6609,0.6609,25960.0],["1975-01-15",0.6609,0.6767,0.6452,0.6609,17160.0],["1975-01-16",0.6609,0.6767,0.6609,0.6767,23320.0],["1975-01-17",0.6767,0.6767,0.6609,0.6767,19800.0],["1975-01-20",0.6767,0.6767,0.6452,0.6609,22440.0],["1975-01-21",0.6609,0.6767,0.6609,0.6609,18480.0],["1975-01-22",0.6609,0.6609,0.6452,0.6452,17160.0],["1975-01-23",0.6452,0.6609,0.6452,0.6452,29480.0],["1975-01-24",0.6609,0.6767,0.6609,0.6767,21120.0],["1975-01-27",0.6767,0.7239,0.6767,0.7239,95480.0],["1975-01-28",0.7396,0.7868,0.7396,0.7711,111760.0],["1975-01-29",0.7711,0.8026,0.7554,0.8026,68640.0],["1975-01-30",0.7868,0.7868,0.7239,0.7396,55880.0],["1975-01-31",0.7396,0.7396,0.6767,0.7239,66880.0],["1975-02-03",0.7239,0.7396,0.7239,0.7396,37840.0],["1975-02-04",0.7396,0.7396,0.7239,0.7396,31680.0],["1975-02-05",0.7396,0.7554,0.7239,0.7554,41800.0],["1975-02-06",0.7554,0.7868,0.7554,0.7554,150480.0],["1975-02-07",0.7554,0.7554,0.7396,0.7396,64240.0],["1975-02-10",0.7396,0.7554,0.7396,0.7554,22440.0],["1975-02-11",0.7554,0.7711,0.7396,0.7711,48840.0],["1975-02-12",0.7711,0.7868,0.7554,0.7711,20680.0],["1975-02-13",0.7711,0.8183,0.7711,0.8026,53680.0],["1975-02-14",0.8026,0.834,0.7868,0.834,77440.0],["1975-02-18",0.834,0.8498,0.8183,0.8183,49720.0],["1975-02-19",0.8183,0.8183,0.7868,0.7868,22440.0],["1975-02-20",0.7868,0.7868,0.7554,0.7554,38280.0],["1975-02-21",0.7711,0.8026,0.7711,0.7711,29920.0],["1975-02-24",0.7711,0.7868,0.7396,0.7868,63800.0],["1975-02-25",0.7711,0.7711,0.7239,0.7239,25520.0],["1975-02-26",0.7239,0.7554,0.7239,0.7554,20680.0],["1975-02-27",0.7554,0.7554,0.7396,0.7554,29040.0],["1975-02-28",0.7554,0.7554,0.7396,0.7554,25960.0],["1975-03-03",0.7554,0.7554,0.7239,0.7554,40040.0],["1975-03-04",0.7554,0.7711,0.7396,0.7554,116160.0],["1975-03-05",0.7554,0.7711,0.7396,0.7396,74800.0],["1975-03-06",0.7396,0.7554,0.7396,0.7396,13200.0],["1975-03-07",0.7396,0.834,0.7239,0.8026,162360.0],["1975-03-10",0.8026,0.897,0.8026,0.897,243320.0],["1975-03-11",0.897,0.9442,0.8813,0.897,197120.0],["1975-03-12",0.897,0.9127,0.8655,0.897,58080.0],["1975-03-13",0.897,0.9127,0.8813,0.9127,51920.0],["1975-03-14",0.9127,0.9442,0.897,0.9285,80520.0],["1975-03-17",0.9285,0.9442,0.9127,0.9127,36080.0],["1975-03-18",0.9127,0.9285,0.8498,0.8498,70840.0],["1975-03-19",0.8498,0.8655,0.834,0.8498,28600.0],["1975-03-20",0.8498,0.9599,0.8498,0.9127,186120.0],["1975-03-21",0.9127,0.9127,0.8813,0.8813,46640.0],["1975-03-24",0.8655,0.8655,0.8498,0.8498,37840.0],["1975-03-25",0.8498,0.8655,0.8183,0.8655,50600.0],["1975-03-26",0.8655,0.897,0.8655,0.8813,42680.0],["1975-03-27",0.8813,0.897,0.8655,0.8813,23760.0],["1975-03-31",0.8813,0.8813,0.8498,0.8498,38280.0],["1975-04-01",0.8498,0.8498,0.834,0.834,15840.0],["1975-04-02",0.834,0.834,0.8026,0.8026,60280.0],["1975-04-03",0.8026,0.8183,0.7868,0.7868,73480.0],["1975-04-04",0.7868,0.8026,0.7868,0.7868,12320.0],["1975-04-07",0.7868,0.8026,0.7711,0.8026,33000.0],["1975-04-08",0.8026,0.8498,0.7868,0.7868,27280.0],["1975-04-09",0.7868,0.8183,0.7868,0.8026,35200.0],["1975-04-10",0.8026,0.834,0.8026,0.8026,36960.0],["1975-04-11",0.8026,0.8026,0.8026,0.8026,0.0],["1975-04-14",0.8026,0.8183,0.7868,0.8183,37400.0],["1975-04-15",0.8183,0.8498,0.7868,0.7868,134640.0],["1975-04-16",0.7868,0.8183,0.7711,0.8183,76560.0],["1975-04-17",0.8183,0.8183,0.7868,0.7868,70840.0],["1975-04-18",0.7868,0.8026,0.7711,0.7868,23760.0],["1975-04-21",0.7868,0.834,0.7868,0.834,60720.0],["1975-04-22",0.8498,0.8813,0.8498,0.8498,227040.0],["1975-04-23",0.8498,0.8498,0.8183,0.8183,80520.0],["1975-04-24",0.8183,0.834,0.8026,0.8183,36520.0],["1975-04-25",0.8183,0.8498,0.8183,0.834,69080.0],["1975-04-28",0.834,0.8498,0.8183,0.8183,43120.0],["1975-04-29",0.8183,0.834,0.8183,0.8183,20240.0],["1975-04-30",0.8183,0.8183,0.8026,0.8026,14960.0],["1975-05-01",0.8026,0.834,0.8026,0.8183,91080.0],["1975-05-02",0.8183,0.834,0.8026,0.834,60280.0],["1975-05-05",0.834,0.8655,0.8183,0.8655,134200.0],["1975-05-06",0.8655,0.8655,0.834,0.8498,106480.0],["1975-05-07",0.8498,0.8498,0.8183,0.8498,165000.0],["1975-05-08",0.8498,0.9599,0.8498,0.9599,478720.0],["1975-05-09",0.9599,0.9599,0.897,0.9127,200640.0],["1975-05-12",0.9127,0.9442,0.9127,0.9127,121880.0],["1975-05-13",0.9127,0.9285,0.897,0.9127,76560.0],["1975-05-14",0.9442,0.9757,0.9442,0.9599,274560.0],["1975-05-15",0.9599,0.9757,0.9442,0.9442,132000.0],["1975-05-16",0.9442,0.9599,0.9127,0.9285,89320.0],["1975-05-19",0.9285,0.9442,0.9127,0.9127,83160.0],["1975-05-20",0.9127,0.9442,0.9127,0.9127,68200.0],["1975-05-21",0.9127,0.9285,0.897,0.897,32120.0],["1975-05-22",0.897,0.9127,0.897,0.897,53240.0],["1975-05-23",0.9127,0.9599,0.9127,0.9599,114840.0],["1975-05-27",0.9599,0.9599,0.9127,0.9285,187000.0],["1975-05-28",0.9285,0.9285,0.9127,0.9127,48400.0],["1975-05-29",0.9127,0.9127,0.8813,0.9127,87560.0],["1975-05-30",0.9127,0.9442,0.8813,0.9442,172040.0],["1975-06-02",0.9442,0.9599,0.9285,0.9442,195800.0],["1975-06-03",0.9442,0.9914,0.9285,0.9914,304480.0],["1975-06-04",1.0071,1.0544,1.0071,1.0229,588280.0],["1975-06-05",1.0229,1.1016,1.0071,1.0858,555720.0],["1975-06-06",1.0858,1.1016,1.0229,1.0544,198440.0],["1975-06-09",1.0544,1.1016,1.0229,1.0544,663520.0],["1975-06-10",1.0544,1.0858,1.0544,1.0701,113520.0],["1975-06-11",1.0701,1.1016,1.0701,1.0701,117480.0],["1975-06-12",1.0701,1.0701,1.0229,1.0229,110880.0],["1975-06-13",1.0229,1.0544,1.0229,1.0229,84040.0],["1975-06-16",1.0229,1.0544,1.0229,1.0229,76560.0],["1975-06-17",1.0229,1.0544,1.0229,1.0229,332200.0],["1975-06-18",1.0229,1.0229,1.0229,1.0229,98120.0],["1975-06-19",1.0229,1.0544,1.0229,1.0544,82720.0],["1975-06-20",1.0544,1.0858,1.0544,1.0701,156640.0],["1975-06-23",1.0701,1.1016,1.0544,1.0858,70840.0],["1975-06-24",1.0858,1.1016,1.0544,1.0701,136400.0],["1975-06-25",1.0701,1.1803,1.0701,1.1645,339240.0],["1975-06-26",1.1645,1.196,1.1173,1.1173,220440.0],["1975-06-27",1.1173,1.1645,1.1173,1.1173,92840.0],["1975-06-30",1.1173,1.1488,1.1173,1.1173,61600.0],["1975-07-01",1.1173,1.1173,1.0701,1.0858,76560.0],["1975-07-02",1.0858,1.1016,1.0858,1.0858,47960.0],["1975-07-03",1.0858,1.1803,1.0858,1.1488,144760.0],["1975-07-07",1.1488,1.1803,1.1173,1.1173,104720.0],["1975-07-08",1.1173,1.1173,1.1173,1.1173,69520.0],["1975-07-09",1.1173,1.1645,1.1173,1.1645,108240.0],["1975-07-10",1.1645,1.1803,1.1173,1.1173,116600.0],["1975-07-11",1.1173,1.1173,1.1016,1.1173,118360.0],["1975-07-14",1.1173,1.1645,1.1173,1.1173,68640.0],["1975-07-15",1.1173,1.1645,1.1173,1.1173,172480.0],["1975-07-16",1.1173,1.1488,1.1173,1.1173,54560.0],["1975-07-17",1.1173,1.1173,1.1016,1.1016,58080.0],["1975-07-18",1.1016,1.1173,1.0858,1.1016,51920.0],["1975-07-21",1.1016,1.1173,1.0858,1.0858,34320.0],["1975-07-22",1.0858,1.0858,1.0229,1.0544,63800.0],["1975-07-23",1.0544,1.0701,0.9914,1.0071,146080.0],["1975-07-24",0.9914,0.9914,0.9599,0.9757,58520.0],["1975-07-25",0.9757,1.0071,0.9599,1.0071,102080.0],["1975-07-28",0.9914,0.9914,0.9599,0.9914,24640.0],["1975-07-29",0.9914,1.0071,0.9599,0.9599,117480.0],["1975-07-30",0.9599,0.9757,0.9599,0.9757,34760.0],["1975-07-31",0.9757,0.9914,0.9599,0.9914,27720.0],["1975-08-01",0.9914,1.0071,0.9599,0.9757,74360.0],["1975-08-04",0.9757,0.9914,0.9599,0.9599,40040.0],["1975-08-05",0.9599,0.9599,0.897,0.897,91520.0],["1975-08-06",0.897,0.9285,0.897,0.897,81840.0],["1975-08-07",0.897,0.9127,0.8813,0.8813,47960.0],["1975-08-08",0.897,0.9285,0.897,0.9127,29040.0],["1975-08-11",0.9127,0.9127,0.897,0.897,19800.0],["1975-08-12",0.9285,0.9442,0.9285,0.9285,19360.0],["1975-08-13",0.9285,0.9285,0.897,0.897,15400.0],["1975-08-14",0.897,0.897,0.8813,0.897,33880.0],["1975-08-15",0.897,0.897,0.8813,0.897,21120.0],["1975-08-18",0.897,0.9127,0.8813,0.8813,20680.0],["1975-08-19",0.897,0.9285,0.897,0.897,32560.0],["1975-08-20",0.897,0.9127,0.8655,0.8655,64240.0],["1975-08-21",0.8655,0.8813,0.8498,0.8655,60280.0],["1975-08-22",0.8813,0.9285,0.8813,0.9285,28600.0],["1975-08-25",0.9285,0.9442,0.897,0.9442,27720.0],["1975-08-26",0.9442,0.9442,0.897,0.9127,33880.0],["1975-08-27",0.9127,0.9127,0.8813,0.897,20240.0],["1975-08-28",0.897,0.9599,0.8813,0.9599,55000.0],["1975-08-29",0.9599,0.9914,0.9285,0.9442,57200.0],["1975-09-02",0.9442,0.9757,0.9127,0.9285,18920.0],["1975-09-03",0.9285,0.9914,0.9285,0.9757,71280.0],["1975-09-04",0.9757,1.0229,0.9599,1.0229,100760.0],["1975-09-05",1.0229,1.0544,1.0071,1.0229,63800.0],["1975-09-08",1.0229,1.0229,1.0071,1.0229,14520.0],["1975-09-09",1.0229,1.0229,0.9914,0.9914,69520.0],["1975-09-10",0.9914,0.9914,0.9599,0.9757,37400.0],["1975-09-11",0.9757,0.9914,0.9599,0.9757,25080.0],["1975-09-12",0.9757,0.9914,0.9599,0.9757,17160.0],["1975-09-15",0.9757,0.9914,0.9599,0.9757,18040.0],["1975-09-16",0.9757,0.9757,0.9599,0.9757,31680.0],["1975-09-17",0.9757,0.9757,0.9599,0.9599,10120.0],["1975-09-18",0.9599,0.9914,0.9599,0.9757,61600.0],["1975-09-19",0.9914,1.0071,0.9914,1.0071,47080.0],["1975-09-22",1.0229,1.0701,1.0229,1.0229,82720.0],["1975-09-23",1.0229,1.0229,0.9914,1.0071,57200.0],["1975-09-24",1.0071,1.0229,0.9757,0.9914,38280.0],["1975-09-25",0.9914,1.0071,0.9757,0.9914,9240.0],["1975-09-26",0.9914,0.9914,0.9757,0.9757,12320.0],["1975-09-29",0.9757,0.9914,0.9757,0.9757,25960.0],["1975-09-30",0.9757,0.9914,0.9757,0.9914,36520.0],["1975-10-01",0.9914,0.9914,0.9757,0.9757,46640.0],["1975-10-02",0.9757,0.9914,0.9599,0.9757,123200.0],["1975-10-03",0.9757,1.0071,0.9599,0.9914,52360.0],["1975-10-06",0.9914,0.9914,0.9599,0.9914,30360.0],["1975-10-07",0.9757,0.9757,0.9442,0.9442,31240.0],["1975-10-08",0.9442,0.9757,0.9442,0.9442,20240.0],["1975-10-09",0.9442,0.9757,0.9285,0.9442,28160.0],["1975-10-10",0.9442,0.9442,0.9285,0.9442,6600.0],["1975-10-13",0.9442,0.9599,0.9285,0.9599,15400.0],["1975-10-14",0.9599,0.9914,0.9599,0.9599,22440.0],["1975-10-15",0.9599,0.9757,0.9599,0.9599,11440.0],["1975-10-16",0.9599,0.9757,0.9599,0.9599,56320.0],["1975-10-17",0.9599,0.9757,0.9285,0.9442,43120.0],["1975-10-20",0.9442,0.9599,0.9285,0.9442,8360.0],["1975-10-21",0.9442,0.9914,0.9442,0.9757,48840.0],["1975-10-22",0.9757,0.9914,0.9599,0.9757,14080.0],["1975-10-23",0.9757,0.9914,0.9757,0.9914,30800.0],["1975-10-24",0.9914,1.0071,0.9757,0.9757,84040.0],["1975-10-27",0.9757,0.9914,0.9599,0.9757,16280.0],["1975-10-28",0.9757,0.9914,0.9757,0.9757,20240.0],["1975-10-29",0.9757,0.9914,0.9757,0.9757,57640.0],["1975-10-30",0.9757,0.9757,0.9599,0.9757,49720.0],["1975-10-31",0.9757,0.9914,0.9757,0.9914,45760.0],["1975-11-03",0.9914,1.0071,0.9599,0.9599,29480.0],["1975-11-04",0.9599,0.9914,0.9599,0.9757,12760.0],["1975-11-05",0.9757,1.0229,0.9757,1.0229,96360.0],["1975-11-06",1.0229,1.0544,1.0071,1.0544,92400.0],["1975-11-07",1.0544,1.0544,1.0229,1.0229,53240.0],["1975-11-10",1.0229,1.0701,1.0229,1.0701,80960.0],["1975-11-11",1.0701,1.1173,1.0701,1.1173,398200.0],["1975-11-12",1.1173,1.1488,1.1016,1.1173,198880.0],["1975-11-13",1.1173,1.1803,1.1173,1.1488,278960.0],["1975-11-14",1.1488,1.1488,1.1488,1.1488,99000.0],["1975-11-17",1.1645,1.1803,1.1645,1.1803,137720.0],["1975-11-18",1.196,1.2747,1.196,1.2275,466840.0],["1975-11-19",1.2275,1.2275,1.1803,1.1803,178640.0],["1975-11-20",1.196,1.2589,1.196,1.2589,293040.0],["1975-11-21",1.2589,1.2904,1.2589,1.2904,355080.0],["1975-11-24",1.2904,1.3534,1.2747,1.3219,275000.0],["1975-11-25",1.3219,1.3219,1.2904,1.2904,118360.0],["1975-11-26",1.2904,1.3219,1.2589,1.2747,161480.0],["1975-11-28",1.2747,1.2904,1.2747,1.2747,51040.0],["1975-12-01",1.2747,1.2904,1.196,1.196,104280.0],["1975-12-02",1.196,1.2117,1.196,1.2117,67320.0],["1975-12-03",1.2117,1.2117,1.1488,1.1488,93720.0],["1975-12-04",1.1488,1.1803,1.1488,1.1803,58960.0],["1975-12-05",1.1803,1.1803,1.1488,1.1488,26840.0],["1975-12-08",1.1488,1.1488,1.0858,1.1173,93720.0],["1975-12-09",1.1173,1.1488,1.1173,1.1173,23320.0],["1975-12-10",1.1173,1.1645,1.1173,1.1645,49280.0],["1975-12-11",1.1645,1.1645,1.1488,1.1488,23760.0],["1975-12-12",1.1488,1.1488,1.1173,1.1488,59840.0],["1975-12-15",1.1645,1.196,1.1645,1.1803,80520.0],["1975-12-16",1.1803,1.2275,1.1803,1.2275,108240.0],["1975-12-17",1.2275,1.2275,1.196,1.2117,39160.0],["1975-12-18",1.2117,1.2275,1.196,1.2117,110880.0],["1975-12-19",1.2117,1.2275,1.196,1.2117,47080.0],["1975-12-22",1.2117,1.2747,1.2117,1.2275,205920.0],["1975-12-23",1.2589,1.2904,1.2589,1.2904,145640.0],["1975-12-24",1.2904,1.2904,1.2904,1.2904,43560.0],["1975-12-26",1.2904,1.3376,1.2904,1.3376,87560.0],["1975-12-29",1.3376,1.3376,1.2904,1.3219,80080.0],["1975-12-30",1.2904,1.2904,1.2904,1.2904,63800.0],["1975-12-31",1.2904,1.3219,1.2747,1.2747,77880.0],["1976-01-02",1.2747,1.3376,1.2747,1.3376,250800.0],["1976-01-05",1.3376,1.432,1.3376,1.432,356840.0],["1976-01-06",1.432,1.4635,1.432,1.432,484000.0],["1976-01-07",1.432,1.5107,1.4163,1.4478,513480.0],["1976-01-08",1.4478,1.5107,1.4163,1.4792,671000.0],["1976-01-09",1.4793,1.5422,1.4793,1.5107,690360.0],["1976-01-12",1.5265,1.6838,1.5265,1.6681,1301520.0],["1976-01-13",1.6838,1.7153,1.6838,1.6838,1254000.0],["1976-01-14",1.6838,1.8097,1.6838,1.8097,764720.0],["1976-01-15",1.8097,1.8569,1.7153,1.7153,978560.0],["1976-01-16",1.7153,1.8097,1.7153,1.794,483120.0],["1976-01-19",1.794,1.8097,1.7625,1.794,308440.0],["1976-01-20",1.794,1.794,1.7153,1.7468,303160.0],["1976-01-21",1.7468,1.7782,1.6996,1.7625,587400.0],["1976-01-22",1.7625,1.8097,1.7153,1.8097,376200.0],["1976-01-23",1.8097,1.8412,1.7782,1.8412,524920.0],["1976-01-26",1.8412,1.8727,1.794,1.794,510400.0],["1976-01-27",1.794,1.8412,1.7625,1.794,264880.0],["1976-01-28",1.794,1.8097,1.7468,1.794,186120.0],["1976-01-29",1.794,1.8569,1.7782,1.8569,298320.0],["1976-01-30",1.8569,1.8727,1.794,1.8097,271040.0],["1976-02-02",1.8097,1.8569,1.8097,1.8412,329560.0],["1976-02-03",1.8727,1.9828,1.8727,1.9828,1435720.0],["1976-02-04",1.9828,2.2031,1.9828,2.1717,1654400.0],["1976-02-05",2.1717,2.2189,2.1087,2.1402,869880.0],["1976-02-06",2.1087,2.1087,2.0143,2.0615,414480.0],["1976-02-09",2.0615,2.2346,2.0143,2.2031,1010680.0],["1976-02-10",2.2031,2.2818,2.1717,2.2503,603240.0],["1976-02-11",2.2503,2.329,2.2346,2.2661,403920.0],["1976-02-12",2.2661,2.2661,2.1559,2.1874,258720.0],["1976-02-13",2.1874,2.1874,2.1245,2.1559,211640.0],["1976-02-17",2.1559,2.2189,2.1559,2.1717,126280.0],["1976-02-18",2.1717,2.2503,2.1559,2.2503,217800.0],["1976-02-19",2.2661,2.3605,2.2661,2.3605,527560.0],["1976-02-20",2.3605,2.4864,2.3605,2.3762,633160.0],["1976-02-23",2.3762,2.3762,2.2818,2.329,239360.0],["1976-02-24",2.329,2.3762,2.3133,2.3133,223080.0],["1976-02-25",2.3133,2.3448,2.2346,2.2818,329120.0],["1976-02-26",2.2818,2.3133,2.1087,2.1874,726000.0],["1976-02-27",2.1874,2.2346,2.1087,2.1874,349800.0],["1976-03-01",2.1874,2.3133,2.1717,2.3133,318560.0],["1976-03-02",2.3133,2.3448,2.2661,2.2976,384120.0],["1976-03-03",2.2976,2.329,2.2503,2.2661,319000.0],["1976-03-04",2.2661,2.2818,2.2189,2.2346,264440.0],["1976-03-05",2.2346,2.2503,2.1717,2.1717,172480.0],["1976-03-08",2.1717,2.2346,2.1717,2.1874,185680.0],["1976-03-09",2.1874,2.2661,2.1874,2.2346,331760.0],["1976-03-10",2.2346,2.2818,2.1874,2.2661,306680.0],["1976-03-11",2.2661,2.4707,2.2661,2.4549,891000.0],["1976-03-12",2.4549,2.4864,2.4077,2.4077,611160.0],["1976-03-15",2.4077,2.4392,2.3762,2.392,357720.0],["1976-03-16",2.4077,2.5651,2.4077,2.5021,705320.0],["1976-03-17",2.5021,2.5808,2.4707,2.5021,367840.0],["1976-03-18",2.4864,2.4864,2.4077,2.4549,168520.0],["1976-03-19",2.4392,2.4392,2.4077,2.4392,160160.0],["1976-03-22",2.4392,2.4392,2.3448,2.3448,187440.0],["1976-03-23",2.3448,2.4077,2.329,2.4077,175560.0],["1976-03-24",2.4077,2.4864,2.3762,2.4077,207680.0],["1976-03-25",2.4077,2.5021,2.4077,2.5021,315920.0],["1976-03-26",2.5021,2.5021,2.4707,2.4707,223960.0],["1976-03-29",2.4707,2.5021,2.4549,2.5021,83600.0],["1976-03-30",2.5021,2.5021,2.4392,2.4392,207680.0],["1976-03-31",2.4392,2.4549,2.4077,2.4392,135520.0],["1976-04-01",2.4392,2.4549,2.4077,2.4549,96360.0],["1976-04-02",2.4549,2.4549,2.3762,2.4077,158400.0],["1976-04-05",2.4077,2.4392,2.3762,2.4392,130240.0],["1976-04-06",2.4392,2.4392,2.3448,2.3448,130680.0],["1976-04-07",2.3448,2.4077,2.3133,2.3762,233640.0],["1976-04-08",2.3762,2.392,2.329,2.3448,131560.0],["1976-04-09",2.3448,2.3448,2.1874,2.2503,241560.0],["1976-04-12",2.2346,2.2346,2.0615,2.1087,271040.0],["1976-04-13",2.1087,2.1874,2.093,2.1874,193600.0],["1976-04-14",2.1874,2.2189,2.1559,2.1717,166320.0],["1976-04-15",2.1717,2.2661,2.1559,2.2661,153560.0],["1976-04-19",2.2661,2.2818,2.2346,2.2346,173360.0],["1976-04-20",2.2346,2.3133,2.2346,2.3133,179520.0],["1976-04-21",2.3133,2.3762,2.3133,2.3605,165000.0],["1976-04-22",2.3448,2.3448,2.2818,2.2818,77440.0],["1976-04-23",2.2818,2.2976,2.2189,2.2503,89320.0],["1976-04-26",2.2503,2.2503,2.1717,2.2189,75240.0],["1976-04-27",2.2189,2.2661,2.1717,2.1874,124080.0],["1976-04-28",2.1874,2.2031,2.1402,2.2031,117040.0],["1976-04-29",2.2031,2.2346,2.1874,2.2031,106040.0],["1976-04-30",2.2031,2.2189,2.1874,2.2031,79640.0],["1976-05-03",2.2031,2.2031,2.093,2.093,154880.0],["1976-05-04",2.093,2.1559,2.0615,2.1402,89320.0],["1976-05-05",2.1402,2.1402,2.1087,2.1087,49720.0],["1976-05-06",2.1087,2.1402,2.1087,2.1087,123200.0],["1976-05-07",2.1087,2.2189,2.093,2.2189,141240.0],["1976-05-10",2.2346,2.2818,2.2346,2.2661,173800.0],["1976-05-11",2.2661,2.2976,2.2346,2.2661,215160.0],["1976-05-12",2.2661,2.3133,2.2346,2.2976,123200.0],["1976-05-13",2.2818,2.2818,2.2503,2.2503,106040.0],["1976-05-14",2.2189,2.2189,2.1402,2.1402,92400.0],["1976-05-17",2.1402,2.1402,2.1245,2.1402,52800.0],["1976-05-18",2.1402,2.1717,2.1245,2.1559,45320.0],["1976-05-19",2.1402,2.1402,2.1087,2.1087,51920.0],["1976-05-20",2.1087,2.1402,2.1087,2.1402,61160.0],["1976-05-21",2.1402,2.1559,2.1087,2.1245,67320.0],["1976-05-24",2.1245,2.1402,2.03,2.0458,121000.0],["1976-05-25",2.0458,2.0458,1.8727,1.9828,357280.0],["1976-05-26",1.9828,1.9828,1.8884,1.9514,220000.0],["1976-05-27",1.9514,1.9514,1.8884,1.9041,85800.0],["1976-05-28",1.9041,1.9671,1.9041,1.9514,278080.0],["1976-06-01",1.9514,1.9828,1.9514,1.9514,174680.0],["1976-06-02",1.9514,1.9828,1.9199,1.9671,88880.0],["1976-06-03",1.9671,2.0143,1.9199,2.0143,194040.0],["1976-06-04",2.0143,2.0143,1.9828,1.9828,82720.0],["1976-06-07",1.9199,1.9199,1.8884,1.9041,159280.0],["1976-06-08",1.9041,1.9199,1.8884,1.8884,180840.0],["1976-06-09",1.8884,1.9671,1.8884,1.9199,80520.0],["1976-06-10",1.9199,2.1402,1.9041,2.1087,321640.0],["1976-06-11",2.1087,2.2503,2.0615,2.2503,175120.0],["1976-06-14",2.2503,2.2661,2.2346,2.2503,172480.0],["1976-06-15",2.2503,2.2503,2.2031,2.2189,95480.0],["1976-06-16",2.2189,2.2818,2.1874,2.2503,119680.0],["1976-06-17",2.2503,2.329,2.2503,2.3133,157080.0],["1976-06-18",2.3133,2.3762,2.3133,2.3605,242000.0],["1976-06-21",2.3605,2.4077,2.3448,2.4077,209000.0],["1976-06-22",2.4077,2.4392,2.3605,2.3762,281600.0],["1976-06-23",2.3762,2.3762,2.329,2.3762,171160.0],["1976-06-24",2.392,2.4392,2.392,2.4077,221760.0],["1976-06-25",2.4077,2.4077,2.3762,2.3762,126720.0],["1976-06-28",2.3762,2.4077,2.3762,2.3762,59400.0],["1976-06-29",2.3762,2.392,2.3448,2.392,79200.0],["1976-06-30",2.392,2.4077,2.3762,2.3762,141240.0],["1976-07-01",2.3762,2.3762,2.3448,2.3448,61160.0],["1976-07-02",2.3448,2.3762,2.3448,2.3448,67320.0],["1976-07-06",2.3448,2.3605,2.2818,2.2818,68640.0],["1976-07-07",2.2818,2.3448,2.2818,2.329,55440.0],["1976-07-08",2.329,2.3448,2.2976,2.3133,58520.0],["1976-07-09",2.3133,2.329,2.2661,2.2976,159280.0],["1976-07-12",2.3133,2.4392,2.3133,2.4077,296120.0],["1976-07-13",2.4077,2.4392,2.392,2.4077,309760.0],["1976-07-14",2.4077,2.5493,2.392,2.5336,800800.0],["1976-07-15",2.5336,2.5493,2.5021,2.5336,330000.0],["1976-07-16",2.5336,2.5493,2.4864,2.5021,213400.0],["1976-07-19",2.5493,2.5966,2.5493,2.5651,438240.0],["1976-07-20",2.5651,2.5808,2.5021,2.5808,206360.0],["1976-07-21",2.5808,2.5808,2.5336,2.5336,168520.0],["1976-07-22",2.5493,2.5808,2.5493,2.5808,96800.0],["1976-07-23",2.5808,2.5808,2.5493,2.5493,131120.0],["1976-07-26",2.5493,2.5808,2.5493,2.5808,174680.0],["1976-07-27",2.5808,2.6123,2.5808,2.5808,260040.0],["1976-07-28",2.5808,2.5808,2.5021,2.5493,183040.0],["1976-07-29",2.5336,2.5336,2.392,2.4077,161040.0],["1976-07-30",2.4077,2.4392,2.392,2.4392,132000.0],["1976-08-02",2.4392,2.4549,2.4077,2.4392,64240.0],["1976-08-03",2.4392,2.5021,2.4077,2.5021,170720.0],["1976-08-04",2.5021,2.5651,2.5021,2.5651,190520.0],["1976-08-05",2.5493,2.5493,2.5021,2.5021,83160.0],["1976-08-06",2.5021,2.5336,2.5021,2.5336,40480.0],["1976-08-09",2.5336,2.5493,2.4864,2.5021,54560.0],["1976-08-10",2.5021,2.5493,2.4864,2.5493,79640.0],["1976-08-11",2.5493,2.5651,2.4549,2.4549,304040.0],["1976-08-12",2.4392,2.4392,2.4077,2.4077,120560.0],["1976-08-13",2.4392,2.4707,2.4392,2.4707,113520.0],["1976-08-16",2.4707,2.4864,2.4549,2.4864,75240.0],["1976-08-17",2.4864,2.5021,2.4549,2.4864,114400.0],["1976-08-18",2.4864,2.5021,2.4077,2.4549,100760.0],["1976-08-19",2.4549,2.4707,2.4077,2.4077,161480.0],["1976-08-20",2.4077,2.4077,2.392,2.392,199320.0],["1976-08-23",2.3762,2.3762,2.329,2.3605,105160.0],["1976-08-24",2.3605,2.3605,2.2976,2.3133,227480.0],["1976-08-25",2.3133,2.329,2.2818,2.329,129800.0],["1976-08-26",2.329,2.329,2.2976,2.3133,62040.0],["1976-08-27",2.2976,2.2976,2.2818,2.2818,49720.0],["1976-08-30",2.2818,2.329,2.2818,2.2976,68200.0],["1976-08-31",2.2976,2.329,2.2976,2.329,60280.0],["1976-09-01",2.329,2.3762,2.3133,2.3605,106920.0],["1976-09-02",2.3762,2.4077,2.3762,2.392,100760.0],["1976-09-03",2.392,2.4077,2.3762,2.392,72160.0],["1976-09-07",2.392,2.4077,2.3605,2.392,64240.0],["1976-09-08",2.392,2.392,2.3448,2.3762,99000.0],["1976-09-09",2.3605,2.3605,2.3133,2.3133,89320.0],["1976-09-10",2.3133,2.329,2.2818,2.3133,109560.0],["1976-09-13",2.3133,2.3133,2.2818,2.3133,89320.0],["1976-09-14",2.3133,2.3133,2.2503,2.2503,132440.0],["1976-09-15",2.2503,2.2818,2.2503,2.2661,72160.0],["1976-09-16",2.2661,2.2976,2.2503,2.2818,82720.0],["1976-09-17",2.2976,2.329,2.2976,2.329,115720.0],["1976-09-20",2.329,2.392,2.329,2.3605,184360.0],["1976-09-21",2.3605,2.4392,2.3605,2.4392,214720.0],["1976-09-22",2.4392,2.4707,2.4077,2.4392,216040.0],["1976-09-23",2.4392,2.4549,2.4077,2.4392,167640.0],["1976-09-24",2.4077,2.4077,2.3762,2.4077,113960.0],["1976-09-27",2.4077,2.4549,2.392,2.4077,57200.0],["1976-09-28",2.4077,2.4077,2.3605,2.3605,100760.0],["1976-09-29",2.3605,2.3605,2.329,2.329,117040.0],["1976-09-30",2.329,2.3605,2.329,2.3605,44440.0],["1976-10-01",2.3605,2.3605,2.3133,2.3133,88440.0],["1976-10-04",2.3133,2.329,2.2976,2.2976,47520.0],["1976-10-05",2.2976,2.2976,2.2031,2.2503,181280.0],["1976-10-06",2.2503,2.2503,2.1559,2.1559,207240.0],["1976-10-07",2.1559,2.1874,2.1245,2.1245,167200.0],["1976-10-08",2.1245,2.1402,2.0615,2.093,113520.0],["1976-10-11",2.0615,2.0615,1.9041,1.9828,304480.0],["1976-10-12",1.9828,1.9828,1.9514,1.9671,174680.0],["1976-10-13",1.9828,2.1087,1.9828,2.1087,118360.0],["1976-10-14",2.1087,2.1087,1.9828,2.0458,132440.0],["1976-10-15",2.03,2.03,1.9828,2.0143,101200.0],["1976-10-18",2.0458,2.2189,2.0458,2.093,99880.0],["1976-10-19",2.093,2.1402,2.093,2.1245,106040.0],["1976-10-20",2.1245,2.2189,2.1245,2.1559,127600.0],["1976-10-21",2.1559,2.2031,2.1402,2.1559,160160.0],["1976-10-22",2.1559,2.1717,2.1245,2.1402,106480.0],["1976-10-25",2.1402,2.1402,2.1087,2.1402,131120.0],["1976-10-26",2.1402,2.1559,2.1245,2.1402,110880.0],["1976-10-27",2.1402,2.1402,2.0615,2.093,137280.0],["1976-10-28",2.093,2.093,1.9828,2.03,168960.0],["1976-10-29",2.03,2.0615,1.9828,2.0615,121880.0],["1976-11-01",2.0458,2.0458,2.0143,2.03,194040.0],["1976-11-03",1.9828,1.9828,1.9514,1.9828,181720.0],["1976-11-04",1.9828,2.0143,1.9828,1.9828,217360.0],["1976-11-05",1.9828,2.0143,1.9671,1.9828,109120.0],["1976-11-08",1.9828,2.0143,1.9041,1.9514,123640.0],["1976-11-09",1.9199,1.9199,1.8569,1.8884,252560.0],["1976-11-10",1.8884,1.8884,1.8412,1.8412,216920.0],["1976-11-11",1.8412,1.8884,1.8412,1.8884,186120.0],["1976-11-12",1.8884,1.9041,1.8884,1.9041,102520.0],["1976-11-15",1.9041,1.9041,1.8884,1.8884,137720.0],["1976-11-16",1.8884,1.9041,1.8884,1.8884,138600.0],["1976-11-17",1.8884,1.8884,1.8569,1.8884,360360.0],["1976-11-18",1.8884,1.9514,1.8884,1.9514,404360.0],["1976-11-19",1.9514,2.0143,1.8884,1.9828,271040.0],["1976-11-22",1.9828,2.0615,1.9828,2.0615,277200.0],["1976-11-23",2.0458,2.0458,1.9828,2.03,151800.0],["1976-11-24",2.0615,2.1087,2.0615,2.0615,151800.0],["1976-11-26",2.1087,2.1402,2.1087,2.1402,156640.0],["1976-11-29",2.1245,2.1245,2.093,2.093,82720.0],["1976-11-30",2.093,2.093,2.0615,2.0615,62920.0],["1976-12-01",2.0615,2.0615,2.0458,2.0615,192720.0],["1976-12-02",2.0615,2.093,2.0615,2.093,44440.0],["1976-12-03",2.093,2.1245,2.0615,2.093,59400.0],["1976-12-06",2.093,2.1245,2.0615,2.1087,139040.0],["1976-12-07",2.1087,2.1245,2.093,2.1087,120560.0],["1976-12-08",2.1087,2.1402,2.093,2.1402,124520.0],["1976-12-09",2.1402,2.1559,2.1245,2.1402,112200.0],["1976-12-10",2.1402,2.1559,2.1402,2.1402,59400.0],["1976-12-13",2.1402,2.1717,2.1245,2.1402,66440.0],["1976-12-14",2.1402,2.1402,2.0615,2.1087,229680.0],["1976-12-15",2.1087,2.1559,2.1087,2.1245,139040.0],["1976-12-16",2.1245,2.1402,2.1087,2.1087,110440.0],["1976-12-17",2.1087,2.1402,2.1087,2.1087,63800.0],["1976-12-20",2.1087,2.1245,2.1087,2.1087,59840.0],["1976-12-21",2.1087,2.1402,2.1087,2.1402,106040.0],["1976-12-22",2.1402,2.1874,2.1245,2.1559,150480.0],["1976-12-23",2.1559,2.2031,2.1559,2.1559,158840.0],["1976-12-27",2.1559,2.2346,2.1559,2.2189,146080.0],["1976-12-28",2.2189,2.2503,2.1874,2.2503,190960.0],["1976-12-29",2.2346,2.2346,2.1717,2.1874,296560.0],["1976-12-30",2.1874,2.2189,2.1717,2.2189,105160.0],["1976-12-31",2.2189,2.2503,2.2189,2.2189,84040.0],["1977-01-03",2.2189,2.2346,2.1559,2.2031,102520.0],["1977-01-04",2.2031,2.2031,2.1717,2.1717,107360.0],["1977-01-05",2.1717,2.1717,2.1245,2.1245,168960.0],["1977-01-06",2.1402,2.2346,2.1402,2.1874,198000.0],["1977-01-07",2.1874,2.3448,2.1874,2.329,330000.0],["1977-01-10",2.329,2.329,2.2661,2.3133,121880.0],["1977-01-11",2.3133,2.3448,2.2818,2.2976,190960.0],["1977-01-12",2.2976,2.329,2.2818,2.2818,231000.0],["1977-01-13",2.2818,2.329,2.2818,2.3133,140800.0],["1977-01-14",2.329,2.3605,2.329,2.3448,191400.0],["1977-01-17",2.3448,2.3605,2.329,2.3605,148280.0],["1977-01-18",2.3605,2.3762,2.3448,2.3605,135080.0],["1977-01-19",2.3605,2.3762,2.3448,2.3448,96800.0],["1977-01-20",2.3448,2.3762,2.329,2.329,135960.0],["1977-01-21",2.329,2.3448,2.2818,2.329,80960.0],["1977-01-24",2.329,2.4392,2.3133,2.3448,56760.0],["1977-01-25",2.3448,2.3448,2.3133,2.3448,62480.0],["1977-01-26",2.3448,2.3448,2.3133,2.3448,98560.0],["1977-01-27",2.3448,2.3448,2.2976,2.2976,114840.0],["1977-01-28",2.2976,2.3133,2.2976,2.2976,158840.0],["1977-01-31",2.2976,2.2976,2.2661,2.2818,101200.0],["1977-02-01",2.2976,2.4077,2.2976,2.4077,287760.0],["1977-02-02",2.4077,2.4077,2.2346,2.2346,274120.0],["1977-02-03",2.2031,2.2031,2.1717,2.1874,165440.0],["1977-02-04",2.1874,2.2346,2.1874,2.2189,120120.0],["1977-02-07",2.2346,2.2818,2.2346,2.2346,184360.0],["1977-02-08",2.2346,2.2503,2.1402,2.1402,245960.0],["1977-02-09",2.1402,2.1874,2.1402,2.1874,110880.0],["1977-02-10",2.1874,2.1874,2.1559,2.1874,51040.0],["1977-02-11",2.1874,2.1874,2.1559,2.1717,35200.0],["1977-02-14",2.1717,2.1717,2.1402,2.1402,178200.0],["1977-02-15",2.1402,2.1559,2.1087,2.1559,69960.0],["1977-02-16",2.1402,2.1402,2.1245,2.1402,72600.0],["1977-02-17",2.1245,2.1245,2.0615,2.0615,145640.0],["1977-02-18",2.0615,2.0615,2.0143,2.0615,174680.0],["1977-02-22",2.0615,2.1559,2.0615,2.1559,319000.0],["1977-02-23",2.1559,2.2031,2.1402,2.2031,136840.0],["1977-02-24",2.2031,2.2031,2.1087,2.1402,127600.0],["1977-02-25",2.1245,2.1245,2.0615,2.1245,53680.0],["1977-02-28",2.1245,2.1402,2.1087,2.1245,139040.0],["1977-03-01",2.1245,2.1874,2.093,2.1874,173360.0],["1977-03-02",2.1874,2.1874,2.1559,2.1717,120560.0],["1977-03-03",2.1717,2.1874,2.1559,2.1717,26840.0],["1977-03-04",2.1717,2.2189,2.1717,2.1874,140800.0],["1977-03-07",2.1874,2.2189,2.1559,2.1717,53680.0],["1977-03-08",2.1717,2.1874,2.1559,2.1717,62480.0],["1977-03-09",2.1559,2.1559,2.1087,2.1245,16280.0],["1977-03-10",2.1245,2.1402,2.1087,2.1402,56760.0],["1977-03-11",2.1402,2.1559,2.1402,2.1402,53240.0],["1977-03-14",2.1402,2.1717,2.1245,2.1717,44000.0],["1977-03-15",2.1717,2.1874,2.1717,2.1717,63360.0],["1977-03-16",2.1717,2.2031,2.1559,2.1874,38280.0],["1977-03-17",2.1874,2.2031,2.1717,2.2031,54120.0],["1977-03-18",2.2031,2.2031,2.1717,2.1717,29920.0],["1977-03-21",2.1559,2.1559,2.1402,2.1402,31680.0],["1977-03-22",2.1402,2.1717,2.1245,2.1717,319880.0],["1977-03-23",2.1717,2.2189,2.1717,2.2031,181280.0],["1977-03-24",2.2031,2.2503,2.1874,2.2346,153120.0],["1977-03-25",2.2346,2.2346,2.1874,2.2031,54120.0],["1977-03-28",2.2031,2.2031,2.1245,2.1402,36080.0],["1977-03-29",2.1402,2.1559,2.1402,2.1402,44880.0],["1977-03-30",2.1402,2.1559,2.1245,2.1402,64680.0],["1977-03-31",2.1245,2.1245,2.1087,2.1087,26400.0],["1977-04-01",2.1087,2.1402,2.1087,2.1245,69520.0],["1977-04-04",2.1245,2.1402,2.1245,2.1245,47080.0],["1977-04-05",2.1087,2.1087,2.093,2.093,60280.0],["1977-04-06",2.093,2.093,2.03,2.0615,101640.0],["1977-04-07",2.0615,2.0615,2.03,2.0615,23320.0],["1977-04-11",2.0615,2.0615,2.0458,2.0615,48400.0],["1977-04-12",2.0615,2.1402,2.0615,2.1087,112200.0],["1977-04-13",2.1087,2.1402,2.093,2.1245,126280.0],["1977-04-14",2.1245,2.2503,2.1245,2.2189,192280.0],["1977-04-15",2.2189,2.2503,2.2031,2.2346,57640.0],["1977-04-18",2.2346,2.2346,2.1874,2.2346,108240.0],["1977-04-19",2.2346,2.2503,2.2189,2.2346,166760.0],["1977-04-20",2.2346,2.2818,2.2189,2.2661,143440.0],["1977-04-21",2.2818,2.329,2.2818,2.2818,183040.0],["1977-04-22",2.2818,2.2818,2.2503,2.2503,187880.0],["1977-04-25",2.2346,2.2346,2.2031,2.2031,107360.0],["1977-04-26",2.2031,2.2346,2.2031,2.2189,88440.0],["1977-04-27",2.2189,2.2818,2.2189,2.2661,182160.0],["1977-04-28",2.2661,2.2976,2.2503,2.2661,95480.0],["1977-04-29",2.2661,2.2976,2.2661,2.2976,86240.0],["1977-05-02",2.2976,2.329,2.2661,2.329,86680.0],["1977-05-03",2.329,2.3605,2.3133,2.3448,185680.0],["1977-05-04",2.3448,2.3448,2.329,2.3448,68640.0],["1977-05-05",2.3448,2.4077,2.329,2.392,230560.0],["1977-05-06",2.392,2.392,2.3448,2.3762,109120.0],["1977-05-09",2.3762,2.4077,2.3762,2.3762,80080.0],["1977-05-10",2.392,2.4392,2.392,2.4077,127600.0],["1977-05-11",2.4077,2.4392,2.392,2.4077,212520.0],["1977-05-12",2.4077,2.4077,2.329,2.3605,103400.0],["1977-05-13",2.3605,2.392,2.329,2.3762,78760.0],["1977-05-16",2.3762,2.3762,2.3448,2.3605,66880.0],["1977-05-17",2.3605,2.3762,2.3448,2.3762,85360.0],["1977-05-18",2.3762,2.4077,2.3605,2.4077,157960.0],["1977-05-19",2.4077,2.4077,2.3762,2.392,95480.0],["1977-05-20",2.3605,2.3605,2.3448,2.3605,82720.0],["1977-05-23",2.329,2.329,2.2818,2.2818,140800.0],["1977-05-24",2.2818,2.2818,2.2503,2.2661,147840.0],["1977-05-25",2.2661,2.2818,2.2503,2.2661,96800.0],["1977-05-26",2.2503,2.2503,2.2031,2.2189,59840.0],["1977-05-27",2.2189,2.2346,2.2031,2.2189,72600.0],["1977-05-31",2.2189,2.2189,2.1717,2.1717,43560.0],["1977-06-01",2.1717,2.2031,2.1559,2.1874,34320.0],["1977-06-02",2.1874,2.2189,2.1717,2.1717,54120.0],["1977-06-03",2.1717,2.2031,2.1717,2.1874,40040.0],["1977-06-06",2.1874,2.2189,2.1717,2.1717,32560.0],["1977-06-07",2.1717,2.1874,2.1717,2.1874,33440.0],["1977-06-08",2.1874,2.2031,2.1402,2.1717,96360.0],["1977-06-09",2.1717,2.2503,2.1559,2.2503,124960.0],["1977-06-10",2.2503,2.2976,2.2189,2.2818,63800.0],["1977-06-13",2.2818,2.2818,2.2503,2.2503,40920.0],["1977-06-14",2.2503,2.2976,2.2503,2.2818,55440.0],["1977-06-15",2.2818,2.2976,2.2503,2.2818,91080.0],["1977-06-16",2.2818,2.2976,2.2503,2.2661,110440.0],["1977-06-17",2.2661,2.2818,2.2503,2.2818,99000.0],["1977-06-20",2.2818,2.3133,2.2661,2.2976,86240.0],["1977-06-21",2.3133,2.3448,2.3133,2.3133,135080.0],["1977-06-22",2.3133,2.329,2.2976,2.3133,67760.0],["1977-06-23",2.3133,2.3448,2.2818,2.329,80520.0],["1977-06-24",2.329,2.3448,2.329,2.329,47520.0],["1977-06-27",2.329,2.3762,2.329,2.3762,366960.0],["1977-06-28",2.3762,2.4392,2.3605,2.3762,258280.0],["1977-06-29",2.3762,2.4077,2.3605,2.4077,128920.0],["1977-06-30",2.4077,2.4392,2.392,2.4392,70840.0],["1977-07-01",2.4392,2.4392,2.4077,2.4392,102080.0],["1977-07-05",2.4392,2.4392,2.392,2.4077,58080.0],["1977-07-06",2.4077,2.4707,2.4077,2.4077,223520.0],["1977-07-07",2.4077,2.5021,2.4077,2.5021,220440.0],["1977-07-08",2.5021,2.5336,2.5021,2.5021,209440.0],["1977-07-11",2.5021,2.5021,2.4392,2.4707,83600.0],["1977-07-12",2.4707,2.4864,2.4077,2.4549,81840.0],["1977-07-13",2.4549,2.4549,2.4077,2.4549,65120.0],["1977-07-15",2.4549,2.5336,2.4549,2.5021,276320.0],["1977-07-18",2.5021,2.5651,2.5021,2.5493,224840.0],["1977-07-19",2.5493,2.5808,2.5493,2.5808,425040.0],["1977-07-20",2.5808,2.5808,2.5493,2.5651,209440.0],["1977-07-21",2.5651,2.5651,2.5021,2.5493,130240.0],["1977-07-22",2.5493,2.5651,2.5021,2.5021,60720.0],["1977-07-25",2.5021,2.5336,2.4864,2.5021,58960.0],["1977-07-26",2.5021,2.5021,2.4864,2.5021,84480.0],["1977-07-27",2.4864,2.4864,2.3605,2.3762,135080.0],["1977-07-28",2.3762,2.3762,2.329,2.3762,87560.0],["1977-07-29",2.3605,2.3605,2.3133,2.3605,39160.0],["1977-08-01",2.3605,2.4077,2.3448,2.3762,56760.0],["1977-08-02",2.3762,2.3762,2.2976,2.2976,57200.0],["1977-08-03",2.2976,2.3133,2.2661,2.3133,75240.0],["1977-08-04",2.3133,2.329,2.2818,2.3133,51920.0],["1977-08-05",2.3133,2.329,2.3133,2.329,33880.0],["1977-08-08",2.3133,2.3133,2.2976,2.2976,21120.0],["1977-08-09",2.2976,2.3133,2.2818,2.2976,66440.0],["1977-08-10",2.2976,2.3133,2.2818,2.3133,66440.0],["1977-08-11",2.3133,2.3605,2.3133,2.3133,126280.0],["1977-08-12",2.3133,2.329,2.2976,2.2976,45320.0],["1977-08-15",2.2976,2.3133,2.2661,2.2661,48840.0],["1977-08-16",2.2661,2.2661,2.2503,2.2661,198000.0],["1977-08-17",2.2661,2.2976,2.2661,2.2661,36080.0],["1977-08-18",2.2661,2.329,2.2661,2.2976,62920.0],["1977-08-19",2.2976,2.3133,2.2661,2.2976,64680.0],["1977-08-22",2.2976,2.2976,2.2346,2.2346,92840.0],["1977-08-23",2.2346,2.2661,2.1717,2.2189,77880.0],["1977-08-24",2.2031,2.2031,2.1402,2.1559,113960.0],["1977-08-25",2.1559,2.1717,2.1402,2.1559,66880.0],["1977-08-26",2.1402,2.1402,2.1245,2.1402,45760.0],["1977-08-29",2.1402,2.1559,2.1087,2.1402,57200.0],["1977-08-30",2.1402,2.1559,2.1245,2.1245,75680.0],["1977-08-31",2.1245,2.1402,2.093,2.1245,91080.0],["1977-09-01",2.1245,2.1559,2.1087,2.1245,182600.0],["1977-09-02",2.1087,2.1087,2.0615,2.1087,99000.0],["1977-09-06",2.1087,2.1087,2.093,2.1087,235400.0],["1977-09-07",2.1087,2.1087,2.0615,2.093,747560.0],["1977-09-08",2.093,2.093,2.0615,2.093,85800.0],["1977-09-09",2.093,2.1087,2.0615,2.0615,39600.0],["1977-09-12",2.0615,2.093,2.0615,2.0615,273240.0],["1977-09-13",2.0615,2.0615,2.0458,2.0615,27720.0],["1977-09-14",2.0615,2.0615,2.0458,2.0615,23760.0],["1977-09-15",2.0615,2.0615,2.0458,2.0615,14960.0],["1977-09-16",2.0615,2.0615,2.0615,2.0615,46640.0],["1977-09-19",2.0615,2.0615,2.03,2.03,28600.0],["1977-09-20",2.03,2.0615,2.0143,2.0458,84920.0],["1977-09-21",2.0458,2.0615,2.0143,2.03,132440.0],["1977-09-22",2.03,2.0458,1.9828,2.03,181720.0],["1977-09-23",2.03,2.0615,2.03,2.0615,51480.0],["1977-09-26",2.0615,2.0615,2.03,2.0458,49280.0],["1977-09-27",2.0458,2.0615,2.03,2.0458,189200.0],["1977-09-28",2.0458,2.0615,2.0458,2.0615,128920.0],["1977-09-29",2.0615,2.1717,2.0615,2.1717,169400.0],["1977-09-30",2.1717,2.2031,2.1559,2.2031,49720.0],["1977-10-03",2.2031,2.2661,2.1874,2.1874,102960.0],["1977-10-04",2.1874,2.2031,2.1559,2.1559,102520.0],["1977-10-05",2.1559,2.1559,2.1087,2.1402,308000.0],["1977-10-06",2.1402,2.2031,2.1402,2.2031,94600.0],["1977-10-07",2.2031,2.2346,2.1874,2.2189,34320.0],["1977-10-10",2.2189,2.2189,2.2031,2.2031,41360.0],["1977-10-11",2.2031,2.2189,2.1559,2.1559,86240.0],["1977-10-12",2.1402,2.1402,2.1087,2.1087,34760.0],["1977-10-13",2.1245,2.1402,2.1245,2.1245,29040.0],["1977-10-14",2.1245,2.1402,2.1087,2.1245,34760.0],["1977-10-17",2.1245,2.1245,2.1087,2.1087,25960.0],["1977-10-18",2.1087,2.1245,2.1087,2.1087,19360.0],["1977-10-19",2.1087,2.1245,2.1087,2.1087,148280.0],["1977-10-20",2.1087,2.1087,2.0615,2.0615,157080.0],["1977-10-21",2.0615,2.093,2.0615,2.093,33440.0],["1977-10-24",2.093,2.093,2.0615,2.0615,31680.0],["1977-10-25",2.0615,2.1087,2.0458,2.0458,101640.0],["1977-10-26",2.0458,2.0615,2.0458,2.0458,37400.0],["1977-10-27",2.0458,2.0615,2.0458,2.0615,50160.0],["1977-10-28",2.0615,2.0615,2.0615,2.0615,26840.0],["1977-10-31",2.0615,2.0615,2.0143,2.03,94160.0],["1977-11-01",2.03,2.03,1.9199,1.9199,41800.0],["1977-11-02",1.9041,1.9041,1.8569,1.8569,193160.0],["1977-11-03",1.8569,1.8884,1.8412,1.8727,100320.0],["1977-11-04",1.8727,1.9199,1.8727,1.9199,147840.0],["1977-11-07",1.9199,1.9828,1.9199,1.9828,79640.0],["1977-11-08",1.9828,1.9828,1.9671,1.9828,77000.0],["1977-11-09",1.9828,2.0143,1.9828,2.0143,30800.0],["1977-11-10",2.0143,2.093,1.9828,2.093,92400.0],["1977-11-11",2.093,2.1402,2.0615,2.1402,98120.0],["1977-11-14",2.1245,2.1245,2.1087,2.1087,33880.0],["1977-11-15",2.1087,2.1402,2.093,2.1402,72160.0],["1977-11-16",2.1402,2.1402,2.1245,2.1245,28160.0],["1977-11-17",2.1087,2.1087,2.0615,2.0615,60720.0],["1977-11-18",2.0615,2.1087,2.0615,2.0615,45760.0],["1977-11-21",2.0615,2.1087,2.0458,2.0458,68200.0],["1977-11-22",2.093,2.1245,2.093,2.1087,83600.0],["1977-11-23",2.1087,2.1402,2.1087,2.1402,91520.0],["1977-11-25",2.1402,2.1559,2.1087,2.1402,43120.0],["1977-11-28",2.1245,2.1245,2.0615,2.0615,75240.0],["1977-11-29",2.0458,2.0458,2.0143,2.0143,75680.0],["1977-11-30",2.0143,2.0143,1.9828,2.0143,98560.0],["1977-12-01",2.0143,2.03,2.0143,2.0143,32120.0],["1977-12-02",2.0143,2.03,1.9828,1.9828,44440.0],["1977-12-05",1.9828,2.0143,1.9671,1.9671,73040.0],["1977-12-06",1.9671,1.9671,1.8884,1.9041,130680.0],["1977-12-07",1.9041,1.9041,1.8884,1.9041,166320.0],["1977-12-08",1.9041,1.9671,1.9041,1.9671,199320.0],["1977-12-09",1.9671,1.9828,1.9514,1.9514,123200.0],["1977-12-12",1.9514,1.9671,1.9199,1.9671,48840.0],["1977-12-13",1.9671,1.9828,1.9514,1.9828,77440.0],["1977-12-14",1.9828,2.0143,1.9514,2.0143,251240.0],["1977-12-15",2.0143,2.03,1.9828,2.03,52360.0],["1977-12-16",2.0143,2.0143,1.9828,1.9828,58520.0],["1977-12-19",1.9828,1.9828,1.9041,1.9041,67760.0],["1977-12-20",1.9041,1.9199,1.8884,1.9199,49280.0],["1977-12-21",1.9199,1.9828,1.9199,1.9828,196680.0],["1977-12-22",1.9828,1.9828,1.9671,1.9828,150040.0],["1977-12-23",1.9828,1.9828,1.9828,1.9828,20680.0],["1977-12-27",1.9828,2.0143,1.9828,1.9828,100760.0],["1977-12-28",1.9828,1.9828,1.9671,1.9828,60280.0],["1977-12-29",1.9828,1.9828,1.9671,1.9828,68200.0],["1977-12-30",1.9828,2.0143,1.9828,2.0143,128040.0],["1978-01-03",2.0143,2.03,1.9671,1.9828,49280.0],["1978-01-04",1.9828,2.0615,1.9671,2.0143,187440.0],["1978-01-05",2.0143,2.0615,2.0143,2.0143,91520.0],["1978-01-06",2.0143,2.0143,1.9671,1.9828,163240.0],["1978-01-09",1.9828,1.9828,1.9514,1.9514,60280.0],["1978-01-10",1.9199,1.9199,1.9041,1.9041,56760.0],["1978-01-11",1.9041,1.9199,1.8884,1.8884,57640.0],["1978-01-12",1.8884,1.9041,1.8884,1.8884,251240.0],["1978-01-13",1.8884,1.9199,1.8884,1.8884,26840.0],["1978-01-16",1.8884,1.8884,1.8569,1.8884,45760.0],["1978-01-17",1.8884,1.9199,1.8727,1.9199,38280.0],["1978-01-18",1.9199,1.9671,1.8884,1.9514,93280.0],["1978-01-19",1.9199,1.9199,1.8884,1.8884,75240.0],["1978-01-20",1.8884,1.8884,1.8727,1.8884,38720.0],["1978-01-23",1.8884,1.8884,1.8569,1.8569,29480.0],["1978-01-24",1.8569,1.8884,1.8569,1.8884,66440.0],["1978-01-25",1.8727,1.8727,1.8569,1.8569,64680.0],["1978-01-26",1.8569,1.8727,1.8412,1.8569,22880.0],["1978-01-27",1.8412,1.8412,1.8097,1.8097,44000.0],["1978-01-30",1.8097,1.8412,1.8097,1.8097,72600.0],["1978-01-31",1.8097,1.8412,1.8097,1.8097,61600.0],["1978-02-01",1.8412,1.8569,1.8412,1.8569,69520.0],["1978-02-02",1.8569,1.8727,1.8412,1.8569,80520.0],["1978-02-03",1.8569,1.8727,1.8569,1.8569,14520.0],["1978-02-06",1.8569,1.8569,1.8097,1.8097,45760.0],["1978-02-07",1.8097,1.8569,1.8097,1.8412,26400.0],["1978-02-08",1.8569,1.8884,1.8569,1.8727,129360.0],["1978-02-09",1.8727,1.8727,1.8569,1.8727,12760.0],["1978-02-10",1.8727,1.8727,1.8569,1.8727,143440.0],["1978-02-13",1.8569,1.8569,1.8412,1.8412,27720.0],["1978-02-14",1.8412,1.8569,1.8412,1.8412,14520.0],["1978-02-15",1.8412,1.8569,1.8412,1.8412,54120.0],["1978-02-16",1.8412,1.8412,1.794,1.794,151800.0],["1978-02-17",1.794,1.8097,1.794,1.794,61160.0],["1978-02-21",1.794,1.8097,1.794,1.8097,33440.0],["1978-02-22",1.8097,1.8097,1.794,1.8097,25960.0],["1978-02-23",1.8097,1.8097,1.8097,1.8097,46640.0],["1978-02-24",1.8412,1.8884,1.8412,1.8727,220000.0],["1978-02-27",1.8727,1.8884,1.8412,1.8412,44880.0],["1978-02-28",1.8412,1.8569,1.8097,1.8097,50600.0],["1978-03-01",1.8097,1.8097,1.7782,1.7782,51480.0],["1978-03-02",1.7782,1.794,1.7625,1.7782,15400.0],["1978-03-03",1.794,1.8097,1.794,1.8097,60280.0],["1978-03-06",1.8097,1.8097,1.7782,1.794,99440.0],["1978-03-07",1.794,1.8569,1.7782,1.8569,121880.0],["1978-03-08",1.8569,1.8727,1.8412,1.8727,139480.0],["1978-03-09",1.8727,1.8727,1.8412,1.8412,54560.0],["1978-03-10",1.8569,1.9041,1.8569,1.9041,106920.0],["1978-03-13",1.9041,1.9041,1.8727,1.8884,77000.0],["1978-03-14",1.8884,1.8884,1.8569,1.8727,31240.0],["1978-03-15",1.8727,1.8727,1.8569,1.8727,33000.0],["1978-03-16",1.8727,2.03,1.8727,2.03,428560.0],["1978-03-17",2.03,2.1087,2.03,2.093,374880.0],["1978-03-20",2.093,2.1245,2.03,2.0615,107360.0],["1978-03-21",2.0615,2.093,2.0143,2.0143,133320.0],["1978-03-22",2.0143,2.0143,1.9828,2.0143,92400.0],["1978-03-23",2.0143,2.0143,1.9828,2.0143,51920.0],["1978-03-27",2.0143,2.03,1.9828,1.9828,38280.0],["1978-03-28",1.9828,2.0615,1.9828,2.0615,124960.0],["1978-03-29",2.0615,2.0615,2.03,2.0458,34760.0],["1978-03-30",2.0458,2.1087,2.0458,2.1087,148280.0],["1978-03-31",2.1087,2.1245,2.0615,2.093,82280.0],["1978-04-03",2.093,2.093,2.0458,2.0458,51920.0],["1978-04-04",2.0458,2.0615,2.03,2.0458,53680.0],["1978-04-05",2.0458,2.093,2.03,2.093,110000.0],["1978-04-06",2.093,2.093,2.0458,2.0615,51040.0],["1978-04-07",2.0615,2.093,2.0458,2.0615,60720.0],["1978-04-10",2.0615,2.093,2.0458,2.0615,46200.0],["1978-04-11",2.0615,2.093,2.0615,2.093,159720.0],["1978-04-12",2.093,2.1087,2.0615,2.0615,91080.0],["1978-04-13",2.0615,2.1402,2.0615,2.1402,162800.0],["1978-04-14",2.1402,2.1874,2.1245,2.1559,354200.0],["1978-04-17",2.1559,2.2031,2.1402,2.1402,183040.0],["1978-04-18",2.1402,2.1402,2.093,2.1087,58080.0],["1978-04-19",2.1087,2.1245,2.0615,2.093,84040.0],["1978-04-20",2.1087,2.1717,2.1087,2.1245,185240.0],["1978-04-21",2.1245,2.1245,2.0615,2.1245,29040.0],["1978-04-24",2.1245,2.1245,2.0615,2.1245,34320.0],["1978-04-25",2.1245,2.1402,2.0615,2.093,192720.0],["1978-04-26",2.093,2.1087,2.0615,2.0615,77440.0],["1978-04-27",2.0615,2.0615,2.0458,2.0615,143000.0],["1978-04-28",2.0615,2.0615,2.0143,2.03,107360.0],["1978-05-01",2.0458,2.1402,2.0458,2.1245,281600.0],["1978-05-02",2.1245,2.1559,2.1087,2.1559,391600.0],["1978-05-03",2.1559,2.1559,2.093,2.1245,585640.0],["1978-05-04",2.1245,2.2503,2.1245,2.2189,220000.0],["1978-05-05",2.2189,2.2818,2.2031,2.2189,488400.0],["1978-05-08",2.2189,2.3448,2.2189,2.2818,280720.0],["1978-05-09",2.2818,2.3133,2.2189,2.2976,189200.0],["1978-05-10",2.2976,2.3133,2.2503,2.2976,165000.0],["1978-05-11",2.2976,2.3448,2.2818,2.3448,158840.0],["1978-05-12",2.3605,2.4077,2.3605,2.4077,311520.0],["1978-05-15",2.4077,2.4077,2.3762,2.392,197120.0],["1978-05-16",2.4077,2.4707,2.4077,2.4549,546040.0],["1978-05-17",2.4392,2.4392,2.4077,2.4077,583000.0],["1978-05-18",2.4077,2.4077,2.3762,2.392,276760.0],["1978-05-19",2.3762,2.3762,2.329,2.3448,138600.0],["1978-05-22",2.3448,2.3762,2.329,2.3448,116160.0],["1978-05-23",2.3448,2.4077,2.329,2.3762,202400.0],["1978-05-24",2.3762,2.3762,2.3605,2.3605,117920.0],["1978-05-25",2.3448,2.3448,2.2976,2.2976,232760.0],["1978-05-26",2.2818,2.2818,2.2503,2.2503,58520.0],["1978-05-30",2.2503,2.2818,2.2189,2.2818,77880.0],["1978-05-31",2.2818,2.3448,2.2503,2.3133,244200.0],["1978-06-01",2.3133,2.3133,2.2818,2.2818,34760.0],["1978-06-02",2.3133,2.329,2.3133,2.329,65560.0],["1978-06-05",2.3605,2.4392,2.3605,2.4392,296120.0],["1978-06-06",2.4392,2.4707,2.4077,2.4077,236720.0],["1978-06-07",2.4077,2.4707,2.4077,2.4392,129800.0],["1978-06-08",2.4392,2.4864,2.4392,2.4864,165440.0],["1978-06-09",2.4864,2.4864,2.4549,2.4549,100760.0],["1978-06-12",2.4549,2.4707,2.4392,2.4549,112200.0],["1978-06-13",2.4077,2.4077,2.4077,2.4077,55880.0],["1978-06-14",2.4077,2.4392,2.392,2.392,49720.0],["1978-06-15",2.3762,2.3762,2.2976,2.2976,55880.0],["1978-06-16",2.2976,2.2976,2.2661,2.2976,74360.0],["1978-06-19",2.2976,2.3133,2.2818,2.2818,59840.0],["1978-06-20",2.2818,2.3133,2.2503,2.2503,165000.0],["1978-06-21",2.2189,2.2189,2.1717,2.2031,88440.0],["1978-06-22",2.2031,2.2346,2.1874,2.2346,66880.0],["1978-06-23",2.2346,2.2346,2.2189,2.2189,63360.0],["1978-06-26",2.2189,2.2189,2.1087,2.1245,104720.0],["1978-06-27",2.1245,2.1717,2.1087,2.1087,25520.0],["1978-06-28",2.1245,2.1402,2.1245,2.1402,39600.0],["1978-06-29",2.1402,2.1559,2.1245,2.1402,36960.0],["1978-06-30",2.1245,2.1245,2.1087,2.1245,34320.0],["1978-07-03",2.1245,2.1402,2.1087,2.1402,55440.0],["1978-07-05",2.1402,2.1402,2.093,2.093,73920.0],["1978-07-06",2.093,2.1087,2.0615,2.1087,124080.0],["1978-07-07",2.1087,2.1087,2.0615,2.1087,13640.0],["1978-07-10",2.1087,2.1087,2.0615,2.093,7480.0],["1978-07-11",2.093,2.1245,2.093,2.1087,102080.0],["1978-07-12",2.1087,2.1087,2.093,2.1087,100320.0],["1978-07-13",2.1087,2.1087,2.093,2.1087,31240.0],["1978-07-14",2.1087,2.1717,2.093,2.1559,56320.0],["1978-07-17",2.1717,2.2031,2.1717,2.1874,45320.0],["1978-07-18",2.1874,2.2031,2.1717,2.1717,9680.0],["1978-07-19",2.1717,2.2189,2.1717,2.1717,425040.0],["1978-07-20",2.1717,2.2031,2.1559,2.1717,89320.0],["1978-07-21",2.1717,2.1874,2.1559,2.1717,118800.0],["1978-07-24",2.1402,2.1402,2.093,2.1402,99440.0],["1978-07-25",2.1402,2.1559,2.1087,2.1559,65560.0],["1978-07-26",2.1559,2.2976,2.1559,2.2661,272800.0],["1978-07-27",2.2661,2.3605,2.2661,2.3133,179520.0],["1978-07-28",2.3133,2.3448,2.3133,2.3448,140800.0],["1978-07-31",2.329,2.329,2.2976,2.2976,25080.0],["1978-08-01",2.3133,2.4077,2.3133,2.4077,172040.0],["1978-08-02",2.4077,2.4077,2.3762,2.392,98120.0],["1978-08-03",2.392,2.4707,2.392,2.4077,258280.0],["1978-08-04",2.4077,2.4864,2.392,2.4077,99880.0],["1978-08-07",2.4077,2.4549,2.4077,2.4392,146520.0],["1978-08-08",2.4392,2.5651,2.4077,2.5651,384120.0],["1978-08-09",2.5966,2.7224,2.5966,2.6752,1603360.0],["1978-08-10",2.6752,2.6752,2.6123,2.6438,330880.0],["1978-08-11",2.6438,2.6752,2.5966,2.6752,415360.0],["1978-08-14",2.6752,2.7067,2.6438,2.6438,447040.0],["1978-08-15",2.6438,2.6752,2.5966,2.6752,644160.0],["1978-08-16",2.6752,2.7382,2.6752,2.7225,276320.0],["1978-08-17",2.7224,2.8483,2.7067,2.8326,1074040.0],["1978-08-18",2.8326,2.8326,2.7539,2.7854,339240.0],["1978-08-21",2.7539,2.7539,2.7382,2.7539,127600.0],["1978-08-22",2.7539,2.7539,2.6595,2.7539,191400.0],["1978-08-23",2.7539,2.8483,2.7382,2.7854,236280.0],["1978-08-24",2.7854,2.7854,2.7382,2.7539,79640.0],["1978-08-25",2.7539,2.8956,2.7539,2.8798,413600.0],["1978-08-28",2.8798,2.927,2.8326,2.8956,522720.0],["1978-08-29",2.8956,2.927,2.8169,2.8326,199320.0],["1978-08-30",2.8326,2.8641,2.7539,2.8483,213840.0],["1978-08-31",2.8483,2.8641,2.8169,2.8326,110440.0],["1978-09-01",2.8169,2.8169,2.7539,2.8169,109120.0],["1978-09-05",2.8169,2.8326,2.8169,2.8169,115280.0],["1978-09-06",2.8483,2.9428,2.8483,2.8956,270160.0],["1978-09-07",2.8798,2.8798,2.8483,2.8641,39600.0],["1978-09-08",2.8641,2.8798,2.8169,2.8798,121440.0],["1978-09-11",2.8798,2.9113,2.8169,2.8169,94600.0],["1978-09-12",2.8169,2.8326,2.7539,2.8169,114840.0],["1978-09-13",2.8169,2.8326,2.7539,2.7539,138600.0],["1978-09-14",2.7539,2.7539,2.6752,2.7067,79200.0],["1978-09-15",2.7067,2.7067,2.6123,2.6438,134640.0],["1978-09-18",2.6438,2.7067,2.5651,2.5808,82280.0],["1978-09-19",2.5808,2.5808,2.5336,2.5493,141240.0],["1978-09-20",2.5493,2.5808,2.5021,2.5493,207240.0],["1978-09-21",2.5493,2.5808,2.5336,2.5808,62040.0],["1978-09-22",2.5808,2.6438,2.5651,2.5808,115280.0],["1978-09-25",2.5808,2.6123,2.5493,2.5808,128480.0],["1978-09-26",2.5808,2.6752,2.5808,2.6595,131560.0],["1978-09-27",2.6595,2.6595,2.5808,2.5966,67320.0],["1978-09-28",2.5966,2.5966,2.5651,2.5966,93720.0],["1978-09-29",2.5966,2.5966,2.5808,2.5966,27720.0],["1978-10-02",2.5966,2.6595,2.5808,2.6438,36960.0],["1978-10-03",2.6438,2.7067,2.6438,2.6438,175560.0],["1978-10-04",2.6123,2.6123,2.5651,2.6123,72600.0],["1978-10-05",2.6123,2.6752,2.5808,2.6123,279840.0],["1978-10-06",2.6123,2.7067,2.6123,2.6752,179960.0],["1978-10-09",2.6752,2.7539,2.6752,2.7539,65120.0],["1978-10-10",2.7539,2.7539,2.6595,2.6752,83160.0],["1978-10-11",2.6595,2.6595,2.6123,2.6438,29920.0],["1978-10-12",2.6595,2.7067,2.6595,2.6595,95480.0],["1978-10-13",2.6595,2.6752,2.6123,2.6438,24200.0],["1978-10-16",2.6123,2.6123,2.5651,2.5651,62040.0],["1978-10-17",2.5493,2.5493,2.4707,2.4864,128480.0],["1978-10-18",2.4864,2.5336,2.4392,2.4549,105600.0],["1978-10-19",2.4549,2.4864,2.4077,2.4077,100760.0],["1978-10-20",2.392,2.392,2.2818,2.2976,267520.0],["1978-10-23",2.2976,2.329,2.2503,2.2661,166760.0],["1978-10-24",2.2661,2.2661,2.2346,2.2346,171160.0],["1978-10-25",2.2031,2.2031,2.1087,2.1402,231440.0],["1978-10-26",2.1402,2.1402,1.9828,1.9828,214720.0],["1978-10-27",1.9828,1.9828,1.8569,1.8569,129360.0],["1978-10-30",1.8569,1.9199,1.7153,1.9199,249040.0],["1978-10-31",1.9199,1.9828,1.8569,1.8569,175560.0],["1978-11-01",1.9041,2.0458,1.9041,2.0143,294360.0],["1978-11-02",2.0143,2.0143,1.9514,1.9828,333080.0],["1978-11-03",1.9828,2.03,1.9828,1.9828,106040.0],["1978-11-06",1.9828,1.9828,1.9514,1.9828,26400.0],["1978-11-07",1.9514,1.9514,1.8884,1.9041,82280.0],["1978-11-08",1.8884,1.8884,1.8727,1.8884,52360.0],["1978-11-09",1.8884,1.9041,1.8884,1.8884,85800.0],["1978-11-10",1.8884,1.9041,1.8884,1.9041,32560.0],["1978-11-13",1.9041,1.9199,1.8884,1.8884,97240.0],["1978-11-14",1.8727,1.8727,1.8097,1.8412,99880.0],["1978-11-15",1.8412,1.8884,1.8412,1.8569,44000.0],["1978-11-16",1.8569,1.8727,1.8412,1.8569,18920.0],["1978-11-17",1.8727,1.9199,1.8727,1.9041,142120.0],["1978-11-20",1.9671,1.9828,1.9671,1.9828,41800.0],["1978-11-21",1.9828,1.9828,1.9514,1.9828,76120.0],["1978-11-22",1.9828,1.9828,1.9514,1.9828,18480.0],["1978-11-24",1.9828,2.0143,1.9828,1.9828,19360.0],["1978-11-27",1.9828,1.9828,1.9671,1.9828,24640.0],["1978-11-28",1.9828,1.9828,1.9199,1.9199,44000.0],["1978-11-29",1.9199,1.9199,1.8884,1.9041,76560.0],["1978-11-30",1.9041,1.9513,1.9041,1.9199,53680.0],["1978-12-01",1.9671,2.0458,1.9671,2.0143,62040.0],["1978-12-04",2.0458,2.0615,2.0458,2.0615,102080.0],["1978-12-05",2.0615,2.1245,2.0615,2.1087,117480.0],["1978-12-06",2.1402,2.1874,2.1402,2.1402,104280.0],["1978-12-07",2.1402,2.1559,2.093,2.093,93720.0],["1978-12-08",2.093,2.093,2.0615,2.0615,43120.0],["1978-12-11",2.0615,2.0615,2.0458,2.0615,40920.0],["1978-12-12",2.0615,2.0615,2.0458,2.0458,60280.0],["1978-12-13",2.0458,2.0615,2.0143,2.0143,65120.0],["1978-12-14",2.0143,2.0143,1.9828,2.0143,20680.0],["1978-12-15",1.9828,1.9828,1.9828,1.9828,34760.0],["1978-12-18",1.8884,1.8884,1.8569,1.8727,115720.0],["1978-12-19",1.8727,1.8727,1.8412,1.8727,178200.0],["1978-12-20",1.8727,1.8727,1.8097,1.8569,100320.0],["1978-12-21",1.8569,1.9041,1.8569,1.8884,117920.0],["1978-12-22",1.9041,1.9828,1.9041,1.9671,65120.0],["1978-12-26",1.9671,2.03,1.9671,2.03,77000.0],["1978-12-27",2.03,2.03,1.9671,1.9828,85800.0],["1978-12-28",1.9828,1.9828,1.9041,1.9041,40040.0],["1978-12-29",1.9041,1.9828,1.9041,1.9671,273680.0],["1979-01-02",1.9671,1.9828,1.9514,1.9828,33440.0],["1979-01-03",1.9828,2.0143,1.9671,1.9828,42240.0],["1979-01-04",1.9828,2.0615,1.9828,2.0615,124080.0],["1979-01-05",2.0615,2.1087,2.0615,2.0615,62040.0],["1979-01-08",2.0615,2.0615,2.03,2.0615,49280.0],["1979-01-09",2.0615,2.1087,2.0615,2.1087,130680.0],["1979-01-10",2.1087,2.1087,2.0615,2.0615,54560.0],["1979-01-11",2.0615,2.0615,2.0615,2.0615,34760.0],["1979-01-12",2.0615,2.1245,2.0615,2.0615,143440.0],["1979-01-15",2.0615,2.1245,2.0615,2.1245,117920.0],["1979-01-16",2.1245,2.1245,2.093,2.093,21120.0],["1979-01-17",2.093,2.093,2.0458,2.0615,139920.0],["1979-01-18",2.0615,2.0615,2.0143,2.03,188760.0],["1979-01-19",2.03,2.0615,2.0143,2.0615,110440.0],["1979-01-22",2.0458,2.0458,2.03,2.03,59840.0],["1979-01-23",2.03,2.0615,2.0143,2.0458,197560.0],["1979-01-24",2.0458,2.0615,2.03,2.03,83160.0],["1979-01-25",2.03,2.0615,2.03,2.0615,50600.0],["1979-01-26",2.0615,2.093,2.03,2.0615,47960.0],["1979-01-29",2.0615,2.093,2.0615,2.0615,37400.0],["1979-01-30",2.0615,2.093,2.0615,2.0615,35200.0],["1979-01-31",2.0615,2.0615,2.0615,2.0615,29480.0],["1979-02-01",2.0615,2.093,2.0458,2.0615,34320.0],["1979-02-02",2.1087,2.1402,2.1087,2.1087,158840.0],["1979-02-05",2.1087,2.1245,2.1087,2.1245,49280.0],["1979-02-06",2.1245,2.1402,2.1087,2.1245,100760.0],["1979-02-07",2.1245,2.1402,2.093,2.093,194920.0],["1979-02-08",2.093,2.1245,2.093,2.1087,67320.0],["1979-02-09",2.1087,2.1087,2.093,2.1087,44440.0],["1979-02-12",2.1087,2.1245,2.093,2.1087,48400.0],["1979-02-13",2.1087,2.1717,2.093,2.1402,77440.0],["1979-02-14",2.1402,2.1559,2.1245,2.1402,91080.0],["1979-02-15",2.1245,2.1245,2.093,2.1087,103840.0],["1979-02-16",2.1087,2.1874,2.1087,2.1874,184800.0],["1979-02-20",2.1874,2.2346,2.1717,2.2189,91520.0],["1979-02-21",2.2189,2.2346,2.1717,2.1717,57200.0],["1979-02-22",2.1717,2.1717,2.1402,2.1402,39160.0],["1979-02-23",2.1402,2.1717,2.1402,2.1717,103400.0],["1979-02-26",2.1717,2.1717,2.1245,2.1717,98120.0],["1979-02-27",2.1559,2.1559,2.093,2.093,128920.0],["1979-02-28",2.093,2.1402,2.093,2.1402,84040.0],["1979-03-01",2.1402,2.1402,2.1087,2.1402,173800.0],["1979-03-02",2.1402,2.1717,2.1245,2.1559,51920.0],["1979-03-05",2.1559,2.2031,2.1559,2.2031,40920.0],["1979-03-06",2.1874,2.1874,2.1717,2.1717,31680.0],["1979-03-07",2.1717,2.2346,2.1717,2.2346,71280.0],["1979-03-08",2.2346,2.2661,2.2031,2.2661,72160.0],["1979-03-09",2.2661,2.3133,2.2661,2.2661,84480.0],["1979-03-12",2.2661,2.2661,2.2503,2.2661,25080.0],["1979-03-13",2.2661,2.329,2.2503,2.2976,121000.0],["1979-03-14",2.2976,2.329,2.2818,2.2976,98120.0],["1979-03-15",2.2976,2.3762,2.2976,2.3448,86240.0],["1979-03-16",2.3605,2.4077,2.3605,2.4077,105160.0],["1979-03-19",2.4077,2.4077,2.392,2.392,80520.0],["1979-03-20",2.3605,2.3605,2.3448,2.3605,43560.0],["1979-03-21",2.3605,2.392,2.3605,2.392,98560.0],["1979-03-22",2.392,2.4077,2.3762,2.392,103400.0],["1979-03-23",2.4077,2.4707,2.4077,2.4707,150040.0],["1979-03-26",2.4707,2.4864,2.4392,2.4549,155760.0],["1979-03-27",2.4549,2.5021,2.4549,2.5021,116600.0],["1979-03-28",2.5021,2.5021,2.4707,2.4707,156200.0],["1979-03-29",2.4707,2.4864,2.4707,2.4707,92840.0],["1979-03-30",2.4707,2.4707,2.4549,2.4549,105160.0],["1979-04-02",2.4549,2.4549,2.392,2.4077,190080.0],["1979-04-03",2.4077,2.4077,2.392,2.4077,55440.0],["1979-04-04",2.4077,2.4864,2.4077,2.4549,181720.0],["1979-04-05",2.4549,2.4549,2.4077,2.4392,49280.0],["1979-04-06",2.4392,2.4392,2.4077,2.4077,29040.0],["1979-04-09",2.4077,2.4392,2.4077,2.4077,41360.0],["1979-04-10",2.4077,2.4077,2.3762,2.392,64240.0],["1979-04-11",2.392,2.392,2.3133,2.3448,134200.0],["1979-04-12",2.3448,2.3762,2.3448,2.3448,57200.0],["1979-04-16",2.3448,2.3448,2.2976,2.2976,74360.0],["1979-04-17",2.2976,2.329,2.2976,2.2976,80520.0],["1979-04-18",2.2976,2.3133,2.2976,2.2976,239360.0],["1979-04-19",2.2976,2.3133,2.2661,2.2818,81840.0],["1979-04-20",2.2818,2.3133,2.2818,2.2976,49280.0],["1979-04-23",2.2976,2.3133,2.2818,2.3133,32120.0],["1979-04-24",2.329,2.4077,2.329,2.392,323400.0],["1979-04-25",2.4077,2.4392,2.4077,2.4077,76120.0],["1979-04-26",2.4077,2.4077,2.4077,2.4077,68200.0],["1979-04-27",2.4077,2.4077,2.392,2.4077,38720.0],["1979-04-30",2.392,2.392,2.392,2.392,11880.0],["1979-05-01",2.392,2.392,2.3762,2.3762,39600.0],["1979-05-02",2.3762,2.3762,2.3605,2.3762,39160.0],["1979-05-03",2.3762,2.392,2.3762,2.3762,77000.0],["1979-05-04",2.3605,2.3605,2.3605,2.3605,29480.0],["1979-05-07",2.3605,2.3605,2.329,2.329,112200.0],["1979-05-08",2.329,2.3448,2.2976,2.3448,73480.0],["1979-05-09",2.3448,2.3605,2.2976,2.3133,84920.0],["1979-05-10",2.3133,2.3448,2.3133,2.329,40040.0],["1979-05-11",2.329,2.329,2.3133,2.3133,22880.0],["1979-05-14",2.3133,2.329,2.2818,2.2818,113960.0],["1979-05-15",2.2661,2.2661,2.2503,2.2503,54560.0],["1979-05-16",2.2503,2.2818,2.2346,2.2818,87120.0],["1979-05-17",2.2818,2.3448,2.2818,2.3448,67760.0],["1979-05-18",2.3448,2.3762,2.3133,2.3133,51920.0],["1979-05-21",2.3133,2.329,2.3133,2.329,20240.0],["1979-05-22",2.329,2.3605,2.3133,2.3448,77000.0],["1979-05-23",2.3448,2.3605,2.329,2.3448,41800.0],["1979-05-24",2.3448,2.3448,2.2818,2.3448,29920.0],["1979-05-25",2.3133,2.3133,2.2976,2.2976,37400.0],["1979-05-29",2.2976,2.329,2.2818,2.2976,33880.0],["1979-05-30",2.2976,2.3133,2.2818,2.2818,20680.0],["1979-05-31",2.2818,2.3448,2.2818,2.3448,23760.0],["1979-06-01",2.3448,2.3448,2.329,2.3448,87560.0],["1979-06-04",2.3448,2.3605,2.329,2.3448,75680.0],["1979-06-05",2.3448,2.3605,2.329,2.3605,30360.0],["1979-06-06",2.3605,2.4077,2.3605,2.392,308000.0],["1979-06-07",2.392,2.4077,2.3762,2.3762,38280.0],["1979-06-08",2.3762,2.392,2.3605,2.3762,52800.0],["1979-06-11",2.3762,2.3762,2.3605,2.3605,57640.0],["1979-06-12",2.3605,2.4077,2.3605,2.392,88440.0],["1979-06-13",2.392,2.4077,2.3762,2.3762,29040.0],["1979-06-14",2.3605,2.3605,2.3448,2.3448,42240.0],["1979-06-15",2.3448,2.3605,2.3448,2.3448,43120.0],["1979-06-18",2.3448,2.3762,2.3448,2.3605,146080.0],["1979-06-19",2.3448,2.3448,2.329,2.3448,171160.0],["1979-06-20",2.3448,2.3762,2.3448,2.3762,165000.0],["1979-06-21",2.3762,2.3762,2.3605,2.3762,29920.0],["1979-06-22",2.3762,2.392,2.3605,2.392,68200.0],["1979-06-25",2.392,2.392,2.3605,2.3605,16280.0],["1979-06-26",2.3605,2.392,2.3605,2.3605,159280.0],["1979-06-27",2.3605,2.3605,2.3448,2.3605,39160.0],["1979-06-28",2.3605,2.3762,2.3448,2.3448,57640.0],["1979-06-29",2.3448,2.3605,2.3448,2.3605,45760.0],["1979-07-02",2.3605,2.3605,2.329,2.3448,103400.0],["1979-07-03",2.3448,2.3605,2.329,2.3448,44000.0],["1979-07-05",2.3448,2.3762,2.3448,2.3605,78760.0],["1979-07-06",2.3605,2.3762,2.329,2.3762,64240.0],["1979-07-09",2.3762,2.3762,2.3448,2.3605,29480.0],["1979-07-10",2.3605,2.3605,2.2976,2.3133,73040.0],["1979-07-11",2.3133,2.3448,2.3133,2.329,17160.0],["1979-07-12",2.329,2.329,2.3133,2.329,18040.0],["1979-07-13",2.329,2.329,2.2976,2.329,65120.0],["1979-07-16",2.329,2.329,2.2661,2.2818,175560.0],["1979-07-17",2.2818,2.3133,2.2661,2.2976,46640.0],["1979-07-18",2.2976,2.2976,2.2661,2.2976,53680.0],["1979-07-19",2.2976,2.2976,2.2818,2.2976,18480.0],["1979-07-20",2.2976,2.3133,2.2818,2.3133,9680.0],["1979-07-23",2.3133,2.3133,2.2818,2.3133,18480.0],["1979-07-24",2.3133,2.3448,2.2818,2.329,200200.0],["1979-07-25",2.329,2.3448,2.329,2.3448,56760.0],["1979-07-26",2.3448,2.3762,2.3448,2.3605,114400.0],["1979-07-27",2.3762,2.4077,2.3762,2.4077,153560.0],["1979-07-30",2.4077,2.4707,2.4077,2.4707,205480.0],["1979-07-31",2.4707,2.5808,2.4549,2.5021,204600.0],["1979-08-01",2.5021,2.5808,2.5021,2.5808,144760.0],["1979-08-02",2.5808,2.6123,2.5808,2.5808,191400.0],["1979-08-03",2.5808,2.5808,2.5493,2.5493,53680.0],["1979-08-06",2.5493,2.5651,2.5021,2.5651,42680.0],["1979-08-07",2.5808,2.6123,2.5808,2.5808,172920.0],["1979-08-08",2.5808,2.6123,2.5651,2.5808,57640.0],["1979-08-09",2.5808,2.5808,2.5493,2.5808,80520.0],["1979-08-10",2.5808,2.6595,2.5808,2.6123,206800.0],["1979-08-13",2.6123,2.6752,2.5808,2.6595,436480.0],["1979-08-14",2.6595,2.6752,2.6438,2.6438,286440.0],["1979-08-15",2.6438,2.7067,2.6438,2.7067,259600.0],["1979-08-16",2.7067,2.7854,2.7067,2.7539,276760.0],["1979-08-17",2.7539,2.8641,2.7067,2.8326,388080.0],["1979-08-20",2.8483,2.8798,2.8483,2.8641,204600.0],["1979-08-21",2.8641,2.8798,2.7854,2.8169,163680.0],["1979-08-22",2.8169,2.8641,2.8011,2.8326,389400.0],["1979-08-23",2.8326,2.8641,2.8011,2.8169,249920.0],["1979-08-24",2.8011,2.8011,2.7854,2.7854,54120.0],["1979-08-27",2.7382,2.7382,2.6752,2.7225,181280.0],["1979-08-28",2.7224,2.7539,2.7224,2.7539,168520.0],["1979-08-29",2.7539,2.7854,2.7539,2.7539,80080.0],["1979-08-30",2.7539,2.7854,2.7382,2.7382,163680.0],["1979-08-31",2.7382,2.7539,2.7382,2.7539,54560.0],["1979-09-04",2.7539,2.8169,2.7539,2.8011,134640.0],["1979-09-05",2.7539,2.7539,2.7067,2.7539,253880.0],["1979-09-06",2.7539,2.8483,2.7382,2.8326,146960.0],["1979-09-07",2.8326,2.8641,2.8169,2.8169,123200.0],["1979-09-10",2.8169,3.1946,2.8169,3.1946,439120.0],["1979-09-11",3.1945,3.3519,3.0844,3.1001,530200.0],["1979-09-12",3.1001,3.226,3.0844,3.1316,206360.0],["1979-09-13",3.1316,3.2575,3.1001,3.1946,258720.0],["1979-09-14",3.1946,3.226,3.1631,3.1946,112640.0],["1979-09-17",3.1945,3.226,3.0214,3.0529,91520.0],["1979-09-18",3.0529,3.1631,2.9585,3.0687,161040.0],["1979-09-19",3.0687,3.1316,3.0529,3.0687,73480.0],["1979-09-20",3.0687,3.1001,3.0057,3.0214,81840.0],["1979-09-21",3.0214,3.1001,3.0214,3.0844,71280.0],["1979-09-24",3.0844,3.1001,3.0214,3.0529,91520.0],["1979-09-25",3.0529,3.0529,2.9585,2.99,79640.0],["1979-09-26",2.99,3.0529,2.9585,2.99,122760.0],["1979-09-27",2.99,2.99,2.8956,2.99,93280.0],["1979-09-28",2.99,3.0687,2.9585,3.0057,396880.0],["1979-10-01",3.0057,3.0687,2.9742,3.0529,110880.0],["1979-10-02",3.0529,3.1001,3.0372,3.1001,78320.0],["1979-10-03",3.1001,3.1316,3.0844,3.1001,107800.0],["1979-10-04",3.1001,3.1001,3.0844,3.1001,36520.0],["1979-10-05",3.1001,3.1001,3.0687,3.0687,39600.0],["1979-10-08",3.0687,3.1001,2.9585,2.9585,44440.0],["1979-10-09",2.8956,2.8956,2.7224,2.7539,173360.0],["1979-10-10",2.7539,2.7539,2.6595,2.7539,260480.0],["1979-10-11",2.7539,2.7539,2.6752,2.7225,75240.0],["1979-10-12",2.7382,2.7539,2.7382,2.7382,51480.0],["1979-10-15",2.7382,2.7382,2.5336,2.6438,168960.0],["1979-10-16",2.6438,2.6752,2.6123,2.6752,73480.0],["1979-10-17",2.6752,2.7067,2.6595,2.6752,37840.0],["1979-10-18",2.6752,2.7539,2.6752,2.7225,100320.0],["1979-10-19",2.6752,2.6752,2.6123,2.6123,86240.0],["1979-10-22",2.5808,2.5808,2.5336,2.5493,159280.0],["1979-10-23",2.5493,2.5493,2.5021,2.5336,187880.0],["1979-10-24",2.5021,2.5021,2.5021,2.5021,74360.0],["1979-10-25",2.5021,2.5651,2.5021,2.5021,70840.0],["1979-10-26",2.5021,2.5808,2.5021,2.5808,121000.0],["1979-10-29",2.5808,2.6752,2.5808,2.5966,116160.0],["1979-10-30",2.5966,2.7382,2.5966,2.7382,87120.0],["1979-10-31",2.7382,2.8011,2.7067,2.7067,154880.0],["1979-11-01",2.7067,2.8483,2.6752,2.8483,176000.0],["1979-11-02",2.8483,2.8641,2.8011,2.8169,178200.0],["1979-11-05",2.8169,2.8169,2.7539,2.7854,99440.0],["1979-11-06",2.7539,2.7539,2.7382,2.7382,176000.0],["1979-11-07",2.7224,2.7224,2.6438,2.6752,137720.0],["1979-11-08",2.6752,2.7539,2.6595,2.7539,189640.0],["1979-11-09",2.7539,2.8483,2.7539,2.8011,124520.0],["1979-11-12",2.8011,2.8956,2.8011,2.8956,125400.0],["1979-11-13",2.8956,2.8956,2.8011,2.8326,55880.0],["1979-11-14",2.8326,2.8326,2.7854,2.8169,33000.0],["1979-11-15",2.8169,2.8641,2.7539,2.8169,134640.0],["1979-11-16",2.8169,2.8169,2.7539,2.7539,84480.0],["1979-11-19",2.7539,2.7539,2.7382,2.7382,24640.0],["1979-11-20",2.7382,2.7854,2.7382,2.7382,57640.0],["1979-11-21",2.7382,2.7382,2.7067,2.7382,107800.0],["1979-11-23",2.7382,2.8956,2.7382,2.8798,62040.0],["1979-11-26",2.8798,2.927,2.8641,2.8956,192280.0],["1979-11-27",2.8956,3.0214,2.8956,2.9742,175120.0],["1979-11-28",2.99,3.0529,2.99,3.0372,81840.0],["1979-11-29",3.0372,3.1316,3.0214,3.0214,100320.0],["1979-11-30",3.0214,3.0529,2.9585,3.0529,47960.0],["1979-12-03",3.0529,3.0844,3.0057,3.0687,47960.0],["1979-12-04",3.0687,3.1001,3.0372,3.1001,63800.0],["1979-12-05",3.1001,3.1788,3.1001,3.1001,87560.0],["1979-12-06",3.1001,3.1473,3.0844,3.1316,44880.0],["1979-12-07",3.1316,3.1473,3.0529,3.0687,160600.0],["1979-12-10",3.0687,3.0844,3.0529,3.0687,34760.0],["1979-12-11",3.0687,3.1001,2.99,2.99,63800.0],["1979-12-12",2.99,3.0214,2.9742,3.0214,95480.0],["1979-12-13",3.0214,3.0372,2.9585,2.9585,78320.0],["1979-12-14",2.9585,3.0844,2.9585,3.0687,177760.0],["1979-12-17",3.1001,3.1946,3.1001,3.1631,563640.0],["1979-12-18",3.1631,3.226,3.1316,3.1631,191840.0],["1979-12-19",3.1473,3.1473,3.0687,3.1473,40480.0],["1979-12-20",3.1473,3.1945,3.1473,3.1788,154440.0],["1979-12-21",3.1788,3.1788,3.1316,3.1316,35200.0],["1979-12-24",3.1316,3.1316,3.0844,3.1316,7040.0],["1979-12-26",3.1316,3.1473,3.1001,3.1001,7480.0],["1979-12-27",3.1001,3.1631,3.1001,3.1631,40920.0],["1979-12-28",3.1631,3.2575,3.1631,3.2575,86680.0],["1979-12-31",3.2575,3.2732,3.226,3.2418,150920.0],["1980-01-02",3.226,3.226,3.0214,3.0214,75680.0],["1980-01-03",3.0214,3.0687,2.927,3.0529,230120.0],["1980-01-04",3.0687,3.1001,3.0687,3.1001,32120.0],["1980-01-07",3.1001,3.2418,3.0844,3.226,147840.0],["1980-01-08",3.226,3.2575,3.1631,3.1946,110880.0],["1980-01-09",3.2732,3.3677,3.2732,3.2732,982520.0],["1980-01-10",3.2732,3.3991,3.2732,3.3519,227480.0],["1980-01-11",3.3519,3.3519,3.2575,3.2732,75240.0],["1980-01-14",3.2732,3.2732,3.226,3.2418,167640.0],["1980-01-15",3.2418,3.2732,3.2418,3.2732,102520.0],["1980-01-16",3.2732,3.3677,3.2418,3.2575,74800.0],["1980-01-17",3.2575,3.2732,3.226,3.2732,726000.0],["1980-01-18",3.2732,3.3677,3.2418,3.3047,624800.0],["1980-01-21",3.3519,3.4935,3.3519,3.4463,464640.0],["1980-01-22",3.4463,3.4621,3.3047,3.3991,183920.0],["1980-01-23",3.3991,3.4149,3.3362,3.3677,126720.0],["1980-01-24",3.3677,3.4621,3.3677,3.3991,88880.0],["1980-01-25",3.3991,3.6194,3.3991,3.5093,260040.0],["1980-01-28",3.5408,3.6352,3.5408,3.588,176000.0],["1980-01-29",3.588,3.6194,3.4778,3.4935,122320.0],["1980-01-30",3.4935,3.5565,3.4778,3.5408,209440.0],["1980-01-31",3.5408,3.5722,3.4935,3.4935,264440.0],["1980-02-01",3.4935,3.5093,3.4621,3.5093,103840.0],["1980-02-04",3.525,3.588,3.525,3.525,174240.0],["1980-02-05",3.525,3.5408,3.4778,3.5408,128040.0],["1980-02-06",3.5408,3.5408,3.4778,3.4778,45760.0],["1980-02-07",3.5093,3.588,3.5093,3.5565,520520.0],["1980-02-08",3.5722,3.6667,3.5722,3.6037,172920.0],["1980-02-11",3.6037,3.6509,3.5722,3.6509,190080.0],["1980-02-12",3.6509,3.7768,3.6509,3.7768,405240.0],["1980-02-13",3.824,3.887,3.824,3.8398,410520.0],["1980-02-14",3.887,4.0129,3.887,3.887,711920.0],["1980-02-15",3.887,3.887,3.8398,3.8712,189640.0],["1980-02-19",3.7925,3.7925,3.6981,3.7139,212520.0],["1980-02-20",3.7296,3.8712,3.7296,3.8712,377080.0],["1980-02-21",3.887,3.9656,3.887,3.887,394240.0],["1980-02-22",3.887,4.1073,3.824,4.0601,169840.0],["1980-02-25",4.0129,4.0129,3.887,3.9499,319880.0],["1980-02-26",3.9342,3.9342,3.8712,3.887,124960.0],["1980-02-27",3.887,3.9814,3.824,3.8398,345400.0],["1980-02-28",3.8398,3.8712,3.7453,3.8398,153120.0],["1980-02-29",3.8398,3.887,3.7925,3.8555,71280.0],["1980-03-03",3.8398,3.8398,3.7453,3.7768,86680.0],["1980-03-04",3.7611,3.7611,3.6667,3.7611,211200.0],["1980-03-05",3.7611,3.8555,3.6037,3.6037,192720.0],["1980-03-06",3.6037,3.6981,3.525,3.525,213400.0],["1980-03-07",3.525,3.6037,3.4778,3.525,254320.0],["1980-03-10",3.525,3.525,3.4149,3.4149,277640.0],["1980-03-11",3.4149,3.5565,3.3991,3.5408,159280.0],["1980-03-12",3.5408,3.5722,3.4935,3.525,123640.0],["1980-03-13",3.525,3.525,3.4778,3.5093,37400.0],["1980-03-14",3.5093,3.5722,3.4621,3.5093,89320.0],["1980-03-17",3.4778,3.4778,3.2732,3.2732,82280.0],["1980-03-18",3.2732,3.289,3.226,3.2732,99880.0],["1980-03-19",3.2732,3.3362,3.2575,3.2732,43120.0],["1980-03-20",3.2732,3.3047,3.2732,3.289,31240.0],["1980-03-21",3.2732,3.2732,3.1001,3.1001,142120.0],["1980-03-24",3.1001,3.1001,2.9742,2.9742,84920.0],["1980-03-25",2.9742,3.0214,2.9428,2.99,127600.0],["1980-03-26",2.99,3.0372,2.9428,2.99,189640.0],["1980-03-27",2.927,2.927,2.7224,2.7539,125840.0],["1980-03-28",2.8483,3.0214,2.8483,3.0214,222640.0],["1980-03-31",3.1001,3.1788,3.1001,3.1788,123200.0],["1980-04-01",3.1788,3.1946,3.1473,3.1473,112200.0],["1980-04-02",3.1473,3.1946,3.1473,3.1631,133760.0],["1980-04-03",3.1631,3.1631,3.0214,3.0214,117480.0],["1980-04-07",3.0214,3.0214,2.9742,2.9742,49280.0],["1980-04-08",2.9742,3.0529,2.9585,3.0372,29040.0],["1980-04-09",3.0372,3.0687,3.0214,3.0687,33880.0],["1980-04-10",3.0687,3.1316,2.99,3.0057,58080.0],["1980-04-11",3.0214,3.1473,3.0214,3.1473,59840.0],["1980-04-14",3.1473,3.1473,3.0372,3.0844,121880.0],["1980-04-15",3.0687,3.0687,3.0529,3.0529,81400.0],["1980-04-16",3.0529,3.1001,2.927,2.927,89320.0],["1980-04-17",2.9113,2.9113,2.8326,2.8483,209000.0],["1980-04-18",2.8483,2.8798,2.8169,2.8169,66880.0],["1980-04-21",2.8169,2.8169,2.7225,2.7225,47520.0],["1980-04-22",2.7224,2.9742,2.7224,2.9585,73920.0],["1980-04-23",2.9585,3.0372,2.9585,2.99,43560.0],["1980-04-24",2.99,3.0687,2.99,3.0687,34320.0],["1980-04-25",3.0372,3.0372,2.99,3.0214,57640.0],["1980-04-28",3.0214,3.0214,2.99,3.0057,59400.0],["1980-04-29",3.0057,3.0057,2.9585,2.9585,25080.0],["1980-04-30",2.9585,2.99,2.927,2.9585,6600.0],["1980-05-01",2.9585,3.0214,2.8956,2.8956,113960.0],["1980-05-02",2.9113,3.0057,2.9113,3.0057,494120.0],["1980-05-05",3.0057,3.0214,2.9585,2.99,28160.0],["1980-05-06",2.99,3.0529,2.927,3.0057,91960.0],["1980-05-07",3.0057,3.0529,2.99,3.0529,90640.0],["1980-05-08",3.0529,3.0529,2.99,2.99,119680.0],["1980-05-09",2.9742,2.9742,2.9428,2.9742,11440.0],["1980-05-12",2.9742,3.0057,2.9428,3.0057,74800.0],["1980-05-13",3.0057,3.0372,2.9585,3.0372,47960.0],["1980-05-14",3.0372,3.1316,3.0214,3.1001,49720.0],["1980-05-15",3.1001,3.1316,3.0844,3.1316,103400.0],["1980-05-16",3.1316,3.1473,3.1001,3.1316,95480.0],["1980-05-19",3.1316,3.1946,3.1001,3.1946,109560.0],["1980-05-20",3.1946,3.1946,3.1631,3.1946,81400.0],["1980-05-21",3.1945,3.1945,3.1473,3.1788,26400.0],["1980-05-22",3.1788,3.2418,3.1631,3.1631,321200.0],["1980-05-23",3.1473,3.1473,3.1316,3.1316,36960.0],["1980-05-27",3.1473,3.2418,3.1473,3.2418,306240.0],["1980-05-28",3.2418,3.4306,3.1945,3.4149,123200.0],["1980-05-29",3.4149,3.4621,3.3362,3.3519,148280.0],["1980-05-30",3.3519,3.3677,3.2732,3.3677,149160.0],["1980-06-02",3.3677,3.4306,3.3677,3.4149,176880.0],["1980-06-03",3.4149,3.4149,3.3991,3.3991,69520.0],["1980-06-04",3.3991,3.4621,3.3991,3.4621,140800.0],["1980-06-05",3.4935,3.5408,3.4935,3.5093,268400.0],["1980-06-06",3.4935,3.4935,3.4621,3.4935,119680.0],["1980-06-09",3.4935,3.4935,3.3677,3.3677,55000.0],["1980-06-10",3.3677,3.3991,3.3519,3.3991,97680.0],["1980-06-11",3.3991,3.4149,3.3677,3.3677,126720.0],["1980-06-12",3.3677,3.4306,3.3677,3.3677,80080.0],["1980-06-13",3.3677,3.3991,3.3519,3.3519,54120.0],["1980-06-16",3.3519,3.3677,3.3047,3.3677,178200.0],["1980-06-17",3.3677,3.3677,3.2732,3.289,113520.0],["1980-06-18",3.289,3.3362,3.2732,3.2732,48840.0],["1980-06-19",3.2732,3.3677,3.2732,3.3519,188760.0],["1980-06-20",3.3362,3.3362,3.2732,3.289,114400.0],["1980-06-23",3.2732,3.2732,3.1945,3.2732,165000.0],["1980-06-24",3.2732,3.3991,3.2732,3.3677,297000.0],["1980-06-25",3.4149,3.525,3.4149,3.4306,341880.0],["1980-06-26",3.4463,3.525,3.4463,3.4935,72600.0],["1980-06-27",3.4935,3.5408,3.4621,3.5408,140800.0],["1980-06-30",3.525,3.525,3.4935,3.4935,47960.0],["1980-07-01",3.4935,3.6194,3.4778,3.5408,123640.0],["1980-07-02",3.588,3.6667,3.588,3.6667,252560.0],["1980-07-03",3.6667,3.6981,3.6509,3.6667,211200.0],["1980-07-07",3.6824,3.7925,3.6824,3.7925,258280.0],["1980-07-08",3.7925,3.824,3.7139,3.7453,307560.0],["1980-07-09",3.7453,3.7611,3.6824,3.6824,90640.0],["1980-07-10",3.6824,3.7453,3.6509,3.7139,113080.0],["1980-07-11",3.7139,3.7768,3.6824,3.7768,151800.0],["1980-07-14",3.7925,3.9657,3.7925,3.9657,363440.0],["1980-07-15",3.9656,4.1073,3.9656,4.0915,608960.0],["1980-07-16",4.0601,4.0601,3.9656,4.0129,308000.0],["1980-07-17",4.0286,4.123,4.0286,4.1073,176440.0],["1980-07-18",4.1073,4.2174,4.0915,4.2174,288640.0],["1980-07-21",4.2804,4.4063,4.2804,4.4063,644600.0],["1980-07-22",4.4063,4.4535,4.2646,4.2646,672760.0],["1980-07-23",4.2646,4.2804,4.2332,4.2804,364760.0],["1980-07-24",4.2804,4.2804,4.2332,4.2804,550880.0],["1980-07-25",4.2804,4.2804,4.2174,4.2489,394680.0],["1980-07-28",4.2489,4.3276,4.2332,4.2961,390720.0],["1980-07-29",4.2961,4.3433,4.2804,4.3119,211200.0],["1980-07-30",4.3276,4.4063,4.3276,4.4063,113960.0],["1980-07-31",4.4063,4.4377,4.3748,4.4377,181720.0],["1980-08-01",4.4377,4.5322,4.422,4.485,140800.0],["1980-08-04",4.485,4.5164,4.4377,4.4692,96800.0],["1980-08-05",4.4692,4.4692,4.3905,4.4692,113960.0],["1980-08-06",4.4692,4.4692,4.4377,4.4692,190960.0],["1980-08-07",4.4692,4.485,4.3748,4.485,239360.0],["1980-08-08",4.5322,4.7053,4.5322,4.6423,326920.0],["1980-08-11",4.6423,4.6423,4.5794,4.5794,88440.0],["1980-08-12",4.5794,4.6109,4.5636,4.5794,222640.0],["1980-08-13",4.5794,4.6423,4.5636,4.5636,235840.0],["1980-08-14",4.5636,4.6266,4.5636,4.6266,168960.0],["1980-08-15",4.6423,4.7525,4.6423,4.7053,176000.0],["1980-08-18",4.7053,4.784,4.6581,4.6738,430760.0],["1980-08-19",4.6738,4.6738,4.6266,4.6581,101200.0],["1980-08-20",4.6581,4.6581,4.6266,4.6266,300080.0],["1980-08-21",4.6423,4.8154,4.6423,4.8154,177320.0],["1980-08-22",4.8469,4.9256,4.8469,4.9098,158840.0],["1980-08-25",4.9098,4.9098,4.8312,4.8469,62920.0],["1980-08-26",4.8469,4.8941,4.8469,4.8941,50600.0],["1980-08-27",4.8941,4.8941,4.7525,4.784,84920.0],["1980-08-28",4.7367,4.7367,4.5794,4.6109,108680.0],["1980-08-29",4.6109,4.6266,4.5794,4.6266,138160.0],["1980-09-02",4.6266,4.6266,4.5794,4.6109,42680.0],["1980-09-03",4.6109,4.721,4.5794,4.721,119680.0],["1980-09-04",4.784,4.9256,4.784,4.8469,334400.0],["1980-09-05",4.8469,4.8784,4.784,4.8469,132000.0],["1980-09-08",4.8469,4.9098,4.8469,4.8469,256080.0],["1980-09-09",4.8154,4.8154,4.7525,4.7997,194040.0],["1980-09-10",4.7997,4.8469,4.7525,4.784,173360.0],["1980-09-11",4.784,4.8784,4.784,4.8784,165000.0],["1980-09-12",4.8626,4.8626,4.8469,4.8469,50160.0],["1980-09-15",4.8154,4.8154,4.7367,4.784,93280.0],["1980-09-16",4.784,4.8941,4.7525,4.8312,84920.0],["1980-09-17",4.9099,4.9413,4.9099,4.9256,132000.0],["1980-09-18",4.9413,5.02,4.9413,4.9571,112200.0],["1980-09-19",4.9571,5.0357,4.9413,5.0357,121440.0],["1980-09-22",5.0357,5.0357,4.9413,5.0043,134200.0],["1980-09-23",5.0043,5.02,4.7997,4.7997,265320.0],["1980-09-24",4.7997,4.8154,4.721,4.784,216480.0],["1980-09-25",4.784,4.8941,4.784,4.784,111760.0],["1980-09-26",4.721,4.721,4.5794,4.5794,80080.0],["1980-09-29",4.5794,4.6109,4.485,4.5794,382360.0],["1980-09-30",4.5794,4.6738,4.5794,4.6581,150920.0],["1980-10-01",4.6738,4.7367,4.6738,4.7367,101200.0],["1980-10-02",4.7997,4.9098,4.7997,4.8312,396440.0],["1980-10-03",4.8312,4.9098,4.7997,4.9098,593560.0],["1980-10-06",4.9098,5.083,4.9098,5.0357,284680.0],["1980-10-07",5.0357,5.0672,4.9885,5.0357,151800.0],["1980-10-08",5.0515,5.1616,5.0515,5.1459,339240.0],["1980-10-09",5.4449,5.6337,5.4449,5.4764,627880.0],["1980-10-10",5.4764,5.5236,5.4292,5.4764,281600.0],["1980-10-13",5.4764,5.5078,5.4292,5.5078,72600.0],["1980-10-14",5.5078,5.5865,5.4921,5.5078,367400.0],["1980-10-15",5.5078,5.5393,5.4764,5.4764,59400.0],["1980-10-16",5.5078,5.5708,5.5078,5.5393,497200.0],["1980-10-17",5.5236,5.5236,5.4292,5.4764,88880.0],["1980-10-20",5.4292,5.4292,5.4134,5.4292,51920.0],["1980-10-21",5.4292,5.4764,5.4134,5.4292,99880.0],["1980-10-22",5.4292,5.4449,5.4134,5.4292,118800.0],["1980-10-23",5.4292,5.4449,5.2088,5.2088,91080.0],["1980-10-24",5.2088,5.2088,5.1302,5.2088,192280.0],["1980-10-27",5.2088,5.2088,5.0515,5.0515,77880.0],["1980-10-28",5.0515,5.1144,5.0043,5.1144,247280.0],["1980-10-29",5.1144,5.3033,5.1144,5.2403,258720.0],["1980-10-30",5.2403,5.319,5.2403,5.2403,91080.0],["1980-10-31",5.2403,5.3505,5.2403,5.3505,41800.0],["1980-11-03",5.3662,5.5865,5.3662,5.5708,82720.0],["1980-11-05",5.6809,6.0586,5.6809,5.7282,320760.0],["1980-11-06",5.7282,5.7754,5.618,5.618,199760.0],["1980-11-07",5.618,5.7124,5.5708,5.6495,155320.0],["1980-11-10",5.6967,5.7754,5.6967,5.7754,113080.0],["1980-11-11",5.7754,5.9642,5.7439,5.917,155320.0],["1980-11-12",5.9642,6.2317,5.9642,6.2317,227920.0],["1980-11-13",6.2317,6.3576,6.1688,6.2475,237600.0],["1980-11-14",6.2475,6.2475,6.1373,6.2003,225280.0],["1980-11-17",6.1373,6.1373,6.0429,6.1373,409640.0],["1980-11-18",6.2317,6.3419,6.2317,6.3104,393800.0],["1980-11-19",6.3104,6.4835,6.2947,6.452,172040.0],["1980-11-20",6.452,6.6409,6.4206,6.6409,217360.0],["1980-11-21",6.6409,6.7983,6.6409,6.7353,163680.0],["1980-11-24",6.751,6.9241,6.751,6.9241,210320.0],["1980-11-25",6.9241,7.2074,6.9241,7.1445,239360.0],["1980-11-26",7.1445,7.5536,7.1445,7.3962,342320.0],["1980-11-28",7.3962,7.5221,7.2389,7.2546,117040.0],["1980-12-01",7.1602,7.1602,6.8927,6.9556,229240.0],["1980-12-02",6.9556,6.9871,6.8927,6.9871,370920.0],["1980-12-03",6.9871,7.0815,6.814,6.9871,192720.0],["1980-12-04",6.9871,7.113,6.9241,6.9241,436480.0],["1980-12-05",6.9241,6.9714,6.8455,6.8455,323400.0],["1980-12-08",6.814,6.814,6.6409,6.6566,278520.0],["1980-12-09",6.6566,6.7038,6.452,6.4835,273240.0],["1980-12-10",6.4835,6.4835,6.2317,6.2317,1538240.0],["1980-12-11",6.1688,6.1688,5.8698,5.9642,186560.0],["1980-12-12",6.0901,6.2947,6.0901,6.1373,289960.0],["1980-12-15",6.3261,6.4206,6.3261,6.3576,274560.0],["1980-12-16",6.3576,6.3891,6.2317,6.3891,72600.0],["1980-12-17",6.3891,6.5622,6.3576,6.5622,91080.0],["1980-12-18",6.6251,6.7196,6.6251,6.6251,83160.0],["1980-12-19",6.6252,6.6409,6.4993,6.5622,86240.0],["1980-12-22",6.5307,6.5307,6.2947,6.2947,132000.0],["1980-12-23",6.2947,6.3576,6.2317,6.2632,183040.0],["1980-12-24",6.2632,6.2789,6.1688,6.1688,87120.0],["1980-12-26",6.1688,6.2003,6.1216,6.1845,29040.0],["1980-12-29",6.1845,6.2317,6.1688,6.2003,23760.0],["1980-12-30",6.2632,6.4048,6.2632,6.3262,334400.0],["1980-12-31",6.3576,6.4993,6.3576,6.4206,170720.0],["1981-01-02",6.4048,6.4048,6.2947,6.3734,69520.0],["1981-01-05",6.452,6.6409,6.452,6.5622,284240.0],["1981-01-06",6.5622,6.7353,6.5465,6.5465,163240.0],["1981-01-07",6.3262,6.3262,6.1373,6.3104,288640.0],["1981-01-08",6.3104,6.3419,6.2475,6.2632,144760.0],["1981-01-09",6.2632,6.2947,6.2003,6.2003,100760.0],["1981-01-12",6.2003,6.2947,6.1373,6.1373,289520.0],["1981-01-13",6.0586,6.0586,5.854,5.917,176880.0],["1981-01-14",5.917,5.9485,5.8383,5.8541,139040.0],["1981-01-15",5.8541,5.8698,5.7911,5.8226,413160.0],["1981-01-16",5.8226,6.0114,5.7911,6.0114,121000.0],["1981-01-19",6.0114,6.1058,5.9642,5.9957,118360.0],["1981-01-20",5.9642,5.9642,5.854,5.8698,469040.0],["1981-01-21",5.7754,5.7754,5.6337,5.7124,155760.0],["1981-01-22",5.7124,5.8226,5.6652,5.6652,184360.0],["1981-01-23",5.6652,5.7124,5.5708,5.6023,83600.0],["1981-01-26",5.6337,5.7596,5.6337,5.7596,234520.0],["1981-01-27",5.7754,5.9642,5.7754,5.9327,100320.0],["1981-01-28",5.9327,5.9642,5.8698,5.8698,66440.0],["1981-01-29",5.8383,5.8383,5.6023,5.6337,341000.0],["1981-01-30",5.6337,5.6495,5.5393,5.5708,161920.0],["1981-02-02",5.5393,5.5393,5.3662,5.3662,232760.0],["1981-02-03",5.3977,5.5236,5.3977,5.5078,146520.0],["1981-02-04",5.5078,5.5708,5.4449,5.5393,227480.0],["1981-02-05",5.5393,5.5865,5.5393,5.5708,131120.0],["1981-02-06",5.5708,5.7282,5.5708,5.6652,150480.0],["1981-02-09",5.6652,5.7439,5.5078,5.5078,293920.0],["1981-02-10",5.5078,5.5393,5.4764,5.4764,128920.0],["1981-02-11",5.4764,5.5078,5.3505,5.3505,128920.0],["1981-02-12",5.3505,5.3505,5.2718,5.319,165440.0],["1981-02-13",5.319,5.3977,5.2718,5.3977,147840.0],["1981-02-17",5.3977,5.5393,5.3662,5.4764,179080.0],["1981-02-18",5.4764,5.4921,5.3505,5.3977,114400.0],["1981-02-19",5.3977,5.4764,5.2561,5.2561,100320.0],["1981-02-20",5.2561,5.4134,5.2246,5.4134,139040.0],["1981-02-23",5.3505,5.3505,5.2718,5.319,117040.0],["1981-02-24",5.319,5.319,5.2718,5.2718,36520.0],["1981-02-25",5.2718,5.2718,4.9098,5.1459,575520.0],["1981-02-26",5.2246,5.3505,5.2246,5.2718,320320.0],["1981-02-27",5.2718,5.319,5.2246,5.2246,107360.0],["1981-03-02",5.2246,5.2561,4.6581,5.2403,316360.0],["1981-03-03",5.2561,5.4764,5.2561,5.3662,181720.0],["1981-03-04",5.3662,5.4921,5.3662,5.4449,207240.0],["1981-03-05",5.4449,5.5708,5.4449,5.4764,157080.0],["1981-03-06",5.5551,5.6652,5.5551,5.618,45320.0],["1981-03-09",5.6337,5.7124,5.6337,5.681,201080.0],["1981-03-10",5.6809,5.7282,5.6337,5.6495,60280.0],["1981-03-11",5.6495,5.6652,5.4764,5.5393,135960.0],["1981-03-12",5.5393,5.5708,5.4449,5.5393,256960.0],["1981-03-13",5.6495,5.7282,5.6495,5.7124,375760.0],["1981-03-16",5.7124,6.0429,5.7124,6.0429,276760.0],["1981-03-17",6.1688,6.3576,6.1688,6.1845,521840.0],["1981-03-18",6.1845,6.3419,6.1845,6.2789,335280.0],["1981-03-19",6.2789,6.2947,6.2632,6.2947,243760.0],["1981-03-20",6.2947,6.3262,6.2789,6.2947,64240.0],["1981-03-23",6.3104,6.4363,6.3104,6.4206,316800.0],["1981-03-24",6.452,6.5622,6.452,6.4993,274120.0],["1981-03-25",6.4678,6.4678,6.3734,6.3891,88880.0],["1981-03-26",6.4678,6.6409,6.4678,6.6409,228360.0],["1981-03-27",6.6409,6.6566,6.5465,6.5622,243760.0],["1981-03-30",6.5465,6.5465,6.4678,6.4835,125840.0],["1981-03-31",6.515,6.7038,6.515,6.6881,259600.0],["1981-04-01",6.751,6.9556,6.751,6.8612,366080.0],["1981-04-02",6.8612,6.9714,6.8297,6.8769,235840.0],["1981-04-03",6.8612,6.8612,6.7353,6.814,140800.0],["1981-04-06",6.7983,6.7983,6.7353,6.7825,119240.0],["1981-04-07",6.7982,6.8297,6.7982,6.8297,76120.0],["1981-04-08",6.8297,6.8612,6.814,6.8297,75680.0],["1981-04-09",6.8297,6.8612,6.7825,6.8612,62480.0],["1981-04-10",7.0186,7.1759,7.0186,7.113,190960.0],["1981-04-13",7.113,7.1287,6.8612,6.8927,477400.0],["1981-04-14",6.8927,6.9084,6.8455,6.8612,80960.0],["1981-04-15",6.8612,6.8927,6.8612,6.8927,51920.0],["1981-04-16",6.9242,7.0815,6.9242,7.05,214720.0],["1981-04-20",7.05,7.3176,7.05,7.3018,160160.0],["1981-04-21",7.349,7.5851,7.349,7.349,578600.0],["1981-04-22",7.349,7.349,7.3018,7.349,374440.0],["1981-04-23",7.349,7.4435,7.349,7.349,774400.0],["1981-04-24",7.3962,7.4907,7.3962,7.4435,218240.0],["1981-04-27",7.4277,7.4277,7.349,7.3805,400840.0],["1981-04-28",7.3176,7.3176,6.9871,7.0186,87560.0],["1981-04-29",6.9556,6.9556,6.8612,6.8927,204160.0],["1981-04-30",6.8927,6.9241,6.7353,6.751,84480.0],["1981-05-01",6.751,6.8612,6.6566,6.7825,591360.0],["1981-05-04",6.751,6.751,6.5465,6.6409,290400.0],["1981-05-05",6.6409,6.7353,6.6094,6.7196,175560.0],["1981-05-06",6.7983,6.9241,6.7983,6.8455,97240.0],["1981-05-07",6.8455,6.9556,6.8455,6.8612,159720.0],["1981-05-08",6.8927,6.9871,6.8927,6.9871,95040.0],["1981-05-11",6.9871,6.9871,6.8927,6.8927,124960.0],["1981-05-12",6.8927,6.9084,6.8297,6.8927,196680.0],["1981-05-13",6.8927,6.9241,6.7983,6.814,102080.0],["1981-05-14",6.814,6.8612,6.7353,6.8455,210320.0],["1981-05-15",6.8455,6.9871,6.814,6.8927,75680.0],["1981-05-18",6.9871,7.113,6.9871,7.113,107360.0],["1981-05-19",7.113,7.1445,7.0028,7.0186,110440.0],["1981-05-20",7.0186,7.113,7.0028,7.0186,40920.0],["1981-05-21",7.0186,7.0815,6.9556,7.0186,57200.0],["1981-05-22",7.0186,7.1602,7.0186,7.113,44440.0],["1981-05-26",7.113,7.2231,7.0815,7.2074,71280.0],["1981-05-27",7.2231,7.3805,7.2231,7.349,187440.0],["1981-05-28",7.5221,7.6166,7.5221,7.5851,662200.0],["1981-05-29",7.5064,7.5064,7.3962,7.4435,146080.0],["1981-06-01",7.4435,7.4781,7.2357,7.2357,126000.0],["1981-06-02",7.253,7.3223,7.253,7.2704,70000.0],["1981-06-03",7.2184,7.2184,7.1319,7.2011,217200.0],["1981-06-04",7.305,7.4088,7.305,7.3742,48400.0],["1981-06-05",7.4088,7.5473,7.4088,7.4781,126000.0],["1981-06-08",7.4781,7.5473,7.4781,7.53,63600.0],["1981-06-09",7.53,7.5646,7.5127,7.5127,151200.0],["1981-06-10",7.4954,7.4954,7.4261,7.4608,86800.0],["1981-06-11",7.4608,7.4608,7.3915,7.4088,198000.0],["1981-06-12",7.4088,7.4608,7.3569,7.4435,102400.0],["1981-06-15",7.4435,7.6166,7.4088,7.4781,213200.0],["1981-06-16",7.4435,7.4435,7.2357,7.2357,96400.0],["1981-06-17",7.2011,7.2011,7.1319,7.2011,118400.0],["1981-06-18",7.1665,7.1665,6.9241,6.9415,247600.0],["1981-06-19",6.9415,7.1146,6.9241,7.0626,180800.0],["1981-06-22",7.0626,7.3569,7.0626,7.3223,105200.0],["1981-06-23",7.3396,7.3915,7.3396,7.3915,101200.0],["1981-06-24",7.3915,7.3915,7.2704,7.2704,92000.0],["1981-06-25",7.2704,7.3569,7.2357,7.3569,34800.0],["1981-06-26",7.3569,7.3569,7.2704,7.2704,42400.0],["1981-06-29",7.2357,7.2357,7.0626,7.0799,691600.0],["1981-06-30",7.0453,7.0453,6.9588,6.9588,65600.0],["1981-07-01",6.9588,7.0973,6.9588,7.028,156400.0],["1981-07-02",7.028,7.0453,6.9241,6.9241,264800.0],["1981-07-06",6.9242,6.9242,6.8376,6.8376,196800.0],["1981-07-07",6.8376,6.8722,6.751,6.7684,188400.0],["1981-07-08",6.7337,6.7337,6.6126,6.6126,268800.0],["1981-07-09",6.6126,6.6299,6.526,6.6126,150000.0],["1981-07-10",6.6126,6.6645,6.5953,6.6126,66800.0],["1981-07-13",6.6126,6.6645,6.6126,6.6126,68400.0],["1981-07-14",6.6126,6.6299,6.5779,6.5952,134000.0],["1981-07-15",6.5952,6.6472,6.5952,6.6472,144800.0],["1981-07-16",6.6472,6.6991,6.6126,6.6991,44000.0],["1981-07-17",6.6991,6.7684,6.6991,6.751,36800.0],["1981-07-20",6.7337,6.7337,6.6299,6.6472,106800.0],["1981-07-21",6.5779,6.5779,6.4741,6.4741,383200.0],["1981-07-22",6.4741,6.5433,6.4395,6.5087,79600.0],["1981-07-23",6.5087,6.5087,6.4395,6.5087,170000.0],["1981-07-24",6.526,6.5779,6.526,6.5606,136400.0],["1981-07-27",6.5779,6.7164,6.5779,6.6818,90400.0],["1981-07-28",6.6818,6.7337,6.6472,6.6472,192000.0],["1981-07-29",6.6472,6.6472,6.6299,6.6299,23600.0],["1981-07-30",6.6472,6.6991,6.6472,6.6818,32800.0],["1981-07-31",6.6991,6.7857,6.6991,6.7857,40000.0],["1981-08-03",6.7857,6.8895,6.7684,6.8549,61600.0],["1981-08-04",6.8549,6.9068,6.8203,6.8895,310800.0],["1981-08-05",6.8895,6.9761,6.8549,6.9588,99200.0],["1981-08-06",6.9241,6.9241,6.8549,6.8895,180400.0],["1981-08-07",6.9241,6.9415,6.9241,6.9415,39600.0],["1981-08-10",6.9415,6.9415,6.9241,6.9241,22000.0],["1981-08-11",6.9241,6.9241,6.9241,6.9241,115600.0],["1981-08-12",6.9241,6.9415,6.9068,6.9068,102400.0],["1981-08-13",6.9068,6.9068,6.8549,6.8549,98400.0],["1981-08-14",6.8549,6.8722,6.8376,6.8376,68000.0],["1981-08-17",6.8376,6.8376,6.751,6.7684,41600.0],["1981-08-18",6.7337,6.7337,6.4741,6.5779,149600.0],["1981-08-19",6.5779,6.6818,6.5433,6.6472,96000.0],["1981-08-20",6.6472,6.6645,6.6299,6.6472,32800.0],["1981-08-21",6.6472,6.6472,6.5952,6.5952,241200.0],["1981-08-24",6.5606,6.5606,6.5087,6.526,86400.0],["1981-08-25",6.526,6.526,6.4568,6.526,194800.0],["1981-08-26",6.526,6.5433,6.4741,6.4741,152000.0],["1981-08-27",6.4741,6.5087,6.1625,6.1798,442000.0],["1981-08-28",6.1971,6.3702,6.1971,6.3529,150400.0],["1981-08-31",6.3529,6.4221,6.3183,6.3702,120000.0],["1981-09-01",6.3702,6.4048,6.3183,6.4048,233200.0],["1981-09-02",6.4048,6.4568,6.3702,6.4395,77600.0],["1981-09-03",6.4048,6.4048,6.2317,6.2317,126400.0],["1981-09-04",6.2317,6.2317,6.1106,6.1279,259200.0],["1981-09-08",6.0933,6.0933,5.8855,6.024,175600.0],["1981-09-09",6.024,6.0586,5.9548,5.9894,189200.0],["1981-09-10",6.0413,6.2317,6.0413,6.1625,155200.0],["1981-09-11",6.301,6.4048,6.301,6.4048,167600.0],["1981-09-14",6.4048,6.4048,6.3183,6.3529,163600.0],["1981-09-15",6.3356,6.3356,6.2317,6.2317,332000.0],["1981-09-16",6.1971,6.1971,6.1452,6.1625,97600.0],["1981-09-17",6.1625,6.1798,6.1106,6.1106,219200.0],["1981-09-18",6.0413,6.0413,5.799,5.8855,360400.0],["1981-09-21",5.8855,5.9894,5.7817,5.9201,260000.0],["1981-09-22",5.9201,5.9894,5.9028,5.9548,65200.0],["1981-09-23",5.9548,6.024,5.9548,6.024,128400.0],["1981-09-24",6.024,6.0759,6.024,6.024,96800.0],["1981-09-25",6.024,6.024,5.8163,5.8855,277200.0],["1981-09-28",5.8855,6.0586,5.7124,6.0586,284000.0],["1981-09-29",6.0586,6.1452,6.0586,6.1106,173200.0],["1981-09-30",6.1106,6.1106,6.024,6.0759,76000.0],["1981-10-01",6.0759,6.1452,5.9548,6.1279,357200.0],["1981-10-02",6.1279,6.3529,6.1106,6.3356,88400.0],["1981-10-05",6.3356,6.4395,6.301,6.3529,100400.0],["1981-10-06",6.3529,6.4395,6.3183,6.3702,116400.0],["1981-10-07",6.3702,6.5606,6.3702,6.5433,104000.0],["1981-10-08",6.5433,6.6818,6.526,6.6818,78400.0],["1981-10-09",6.6818,6.7337,6.6645,6.6818,185600.0],["1981-10-12",6.6818,6.6991,6.6299,6.6818,119200.0],["1981-10-13",6.6818,6.6991,6.6472,6.6472,82800.0],["1981-10-14",6.6126,6.6126,6.5087,6.5087,128800.0],["1981-10-15",6.5087,6.5433,6.4395,6.5433,79200.0],["1981-10-16",6.5433,6.5779,6.5087,6.526,74000.0],["1981-10-19",6.526,6.5779,6.4741,6.5779,94000.0],["1981-10-20",6.5779,6.8376,6.5606,6.751,182800.0],["1981-10-21",6.7857,7.0626,6.7857,6.9415,97200.0],["1981-10-22",6.8895,6.8895,6.8549,6.8895,76800.0],["1981-10-23",6.8895,6.9588,6.8549,6.8895,46000.0],["1981-10-26",6.8895,6.8895,6.8549,6.8722,130800.0],["1981-10-27",6.8722,6.9588,6.8549,6.8895,292400.0],["1981-10-28",6.8895,6.9068,6.8549,6.9068,42000.0],["1981-10-29",6.8722,6.8722,6.7337,6.751,299600.0],["1981-10-30",6.7857,6.9588,6.7857,6.9241,258000.0],["1981-11-02",7.0626,7.2357,7.0626,7.1838,379600.0],["1981-11-03",7.1665,7.1665,7.0626,7.0973,51200.0],["1981-11-04",7.0972,7.1492,7.0626,7.1146,20400.0],["1981-11-05",7.1146,7.1665,6.9415,6.9588,80800.0],["1981-11-06",6.9588,7.0107,6.9588,6.9588,62800.0],["1981-11-09",6.9241,6.9241,6.8549,6.8722,150400.0],["1981-11-10",6.8722,6.9761,6.8203,6.8203,97200.0],["1981-11-11",6.7857,6.7857,6.7164,6.751,158800.0],["1981-11-12",6.751,6.8203,6.751,6.751,85600.0],["1981-11-13",6.7684,6.8203,6.7684,6.7857,72400.0],["1981-11-16",6.751,6.751,6.6818,6.6991,74400.0],["1981-11-17",6.6991,6.7337,6.6818,6.7164,164400.0],["1981-11-18",6.7164,6.7337,6.6472,6.6472,123200.0],["1981-11-19",6.6472,6.6472,6.6126,6.6472,197200.0],["1981-11-20",6.6472,6.6991,6.6126,6.6991,283600.0],["1981-11-23",6.6991,6.7164,6.6818,6.6991,156000.0],["1981-11-24",6.7164,6.7857,6.7164,6.7857,35200.0],["1981-11-25",6.8549,6.9241,6.8549,6.8895,92000.0],["1981-11-27",6.8895,6.9415,6.8895,6.9415,371200.0],["1981-11-30",6.9241,6.9241,6.8895,6.9241,51200.0],["1981-12-01",6.9241,7.1146,6.9241,6.9934,129600.0],["1981-12-02",7.0107,7.0626,7.0107,7.0453,236400.0],["1981-12-03",7.0453,7.0626,7.0107,7.0626,95600.0],["1981-12-04",7.0626,7.1319,7.0626,7.1319,85200.0],["1981-12-07",7.0973,7.0973,7.0626,7.0973,106000.0],["1981-12-08",7.0799,7.0799,7.0626,7.0626,90000.0],["1981-12-09",7.0626,7.0973,7.0453,7.0973,448400.0],["1981-12-10",7.0973,7.1146,7.0453,7.0799,154000.0],["1981-12-11",6.9588,6.9588,6.9241,6.9241,149200.0],["1981-12-14",6.9241,6.9241,6.8203,6.8203,130400.0],["1981-12-15",6.8203,6.8549,6.7857,6.8549,31200.0],["1981-12-16",6.8722,6.9241,6.8722,6.8895,73600.0],["1981-12-17",6.8895,6.8895,6.8549,6.8722,168400.0],["1981-12-18",6.8549,6.8549,6.7164,6.7164,80400.0],["1981-12-21",6.6818,6.6818,6.6645,6.6645,102000.0],["1981-12-22",6.6645,6.6645,6.4221,6.4221,276800.0],["1981-12-23",6.3702,6.3702,6.301,6.3183,234000.0],["1981-12-24",6.3183,6.3529,6.301,6.3356,32800.0],["1981-12-28",6.3356,6.3702,6.2837,6.3702,52000.0],["1981-12-29",6.3183,6.3183,6.2664,6.301,65200.0],["1981-12-30",6.301,6.3702,6.301,6.3356,153200.0],["1981-12-31",6.3356,6.4395,6.3356,6.3875,123200.0],["1982-01-04",6.3875,6.4048,6.3356,6.3356,106400.0],["1982-01-05",6.2837,6.3356,6.2317,6.2664,224400.0],["1982-01-06",6.249,6.2663,6.2144,6.249,200800.0],["1982-01-07",6.249,6.2837,6.1971,6.2837,220400.0],["1982-01-08",6.249,6.249,6.2317,6.249,105200.0],["1982-01-11",6.2663,6.2837,6.2317,6.249,113200.0],["1982-01-12",6.2144,6.249,6.1625,6.1625,182400.0],["1982-01-13",6.1279,6.1971,6.0586,6.0586,467600.0],["1982-01-14",6.0413,6.0933,5.9894,6.0586,91200.0],["1982-01-15",6.1106,6.1452,6.0586,6.1279,210800.0],["1982-01-18",6.1106,6.1452,6.0759,6.1279,883200.0],["1982-01-19",6.1625,6.2317,6.0759,6.1106,410800.0],["1982-01-20",6.0933,6.1279,6.0413,6.0933,201200.0],["1982-01-21",6.1452,6.1798,6.0932,6.1452,308000.0],["1982-01-22",6.249,6.2837,6.2144,6.249,103200.0],["1982-01-25",6.1971,6.2317,6.1625,6.1798,159600.0],["1982-01-26",6.1106,6.1625,6.0586,6.0933,305600.0],["1982-01-27",6.0759,6.1106,6.0413,6.0586,508800.0],["1982-01-28",6.1625,6.2837,6.024,6.2837,772000.0],["1982-01-29",6.3875,6.4741,6.301,6.301,583600.0],["1982-02-01",6.1625,6.2317,6.0933,6.1625,1162800.0],["1982-02-02",6.1971,6.2317,6.1625,6.1625,263200.0],["1982-02-03",6.1798,6.2317,6.1279,6.1279,119600.0],["1982-02-04",6.1279,6.1625,6.0932,6.1279,132400.0],["1982-02-05",6.1625,6.1971,6.1279,6.1452,101600.0],["1982-02-08",6.1452,6.1798,6.0933,6.0933,223600.0],["1982-02-09",6.1106,6.1279,6.0933,6.0933,307200.0],["1982-02-10",6.1279,6.1452,6.0932,6.1452,120000.0],["1982-02-11",6.1452,6.1625,6.1106,6.1106,58000.0],["1982-02-12",6.1279,6.1279,6.1106,6.1106,28400.0],["1982-02-16",6.1106,6.1625,6.0586,6.1279,540800.0],["1982-02-17",6.1971,6.2317,6.1625,6.1625,125200.0],["1982-02-18",6.2317,6.2837,6.1625,6.2317,87600.0],["1982-02-19",6.2317,6.249,6.2144,6.2317,440800.0],["1982-02-22",6.2144,6.2664,6.1625,6.1625,520400.0],["1982-02-23",6.0933,6.1106,6.0759,6.0933,123200.0],["1982-02-24",6.1279,6.1971,6.0586,6.1971,309600.0],["1982-02-25",6.2144,6.2317,6.1971,6.2144,74400.0],["1982-02-26",6.1971,6.2144,6.1625,6.1625,49200.0],["1982-03-01",6.2495,6.3366,6.1451,6.3366,125600.0],["1982-03-02",6.4062,6.4758,6.3192,6.3366,198000.0],["1982-03-03",6.2669,6.2844,6.2321,6.2495,92000.0],["1982-03-04",6.2321,6.2669,6.1973,6.2147,193600.0],["1982-03-05",6.0406,6.2147,5.8666,5.884,524800.0],["1982-03-08",5.884,5.9014,5.8666,5.8666,36800.0],["1982-03-09",5.9014,5.9884,5.7969,5.9884,520400.0],["1982-03-10",5.9362,6.0232,5.8491,5.8491,92000.0],["1982-03-11",5.8491,5.8666,5.8317,5.8491,201200.0],["1982-03-12",5.7099,5.7969,5.6054,5.6228,146000.0],["1982-03-15",5.588,5.6228,5.5532,5.588,194400.0],["1982-03-16",5.7099,5.8143,5.6054,5.7795,597200.0],["1982-03-17",5.7969,5.8491,5.7273,5.8143,370000.0],["1982-03-18",6.0406,6.2147,5.8491,6.2147,696400.0],["1982-03-19",6.2669,6.3018,6.2147,6.2669,256400.0],["1982-03-22",6.5106,6.6847,6.3366,6.5455,149200.0],["1982-03-23",6.4758,6.5977,6.354,6.3888,258000.0],["1982-03-24",6.3018,6.354,6.2495,6.2495,154000.0],["1982-03-25",6.3018,6.3714,6.2147,6.3714,318000.0],["1982-03-26",6.3714,6.4062,6.3366,6.354,46800.0],["1982-03-29",6.4062,6.441,6.354,6.441,85200.0],["1982-03-30",6.441,6.4584,6.4062,6.4236,74000.0],["1982-03-31",6.441,6.4584,6.4236,6.4584,81600.0],["1982-04-01",6.4758,6.5281,6.4236,6.5107,442800.0],["1982-04-02",6.5803,6.6499,6.5106,6.6151,219600.0],["1982-04-05",6.6673,6.7021,6.6325,6.6847,136800.0],["1982-04-06",6.6673,6.7021,6.6325,6.7021,99200.0],["1982-04-07",6.6499,6.6847,6.5977,6.5977,133600.0],["1982-04-08",6.6499,6.6673,6.6325,6.6499,83200.0],["1982-04-12",6.6847,6.7021,6.6673,6.6847,90000.0],["1982-04-13",6.6847,6.7021,6.6673,6.6847,164800.0],["1982-04-14",6.6499,6.6847,6.5977,6.5977,60800.0],["1982-04-15",6.6325,6.6847,6.5629,6.6847,286400.0],["1982-04-16",6.824,6.911,6.7196,6.911,462800.0],["1982-04-19",6.9633,7.0329,6.8936,6.9459,94000.0],["1982-04-20",6.8762,6.911,6.8414,6.8414,24400.0],["1982-04-21",6.8936,6.9459,6.8414,6.8588,93200.0],["1982-04-22",6.8588,6.911,6.8066,6.8588,131200.0],["1982-04-23",6.9459,6.9981,6.8936,6.9633,347600.0],["1982-04-26",7.0329,7.0677,6.9807,7.0155,285200.0],["1982-04-27",7.0329,7.0677,6.9807,6.9981,66000.0],["1982-04-28",6.8936,7.0329,6.737,6.7544,435600.0],["1982-04-29",6.737,6.824,6.6325,6.737,196000.0],["1982-04-30",6.7892,6.824,6.7544,6.7544,206000.0],["1982-05-03",6.7892,6.824,6.737,6.824,158400.0],["1982-05-04",6.8936,6.9633,6.824,6.9633,469600.0],["1982-05-05",6.911,6.9633,6.8414,6.8414,118000.0],["1982-05-06",6.7196,6.824,6.5977,6.6673,1177200.0],["1982-05-07",6.6151,6.6499,6.5803,6.6151,320000.0],["1982-05-10",6.5455,6.6151,6.4584,6.5107,339600.0],["1982-05-11",6.5977,6.6499,6.5455,6.5977,398800.0],["1982-05-12",6.6151,6.6673,6.5455,6.5629,272800.0],["1982-05-13",6.6499,6.6847,6.5977,6.6847,257200.0],["1982-05-14",6.7544,6.824,6.6847,6.824,61600.0],["1982-05-17",6.7544,6.824,6.6847,6.6847,268000.0],["1982-05-18",6.5977,6.6499,6.5455,6.5455,335600.0],["1982-05-19",6.4932,6.5281,6.441,6.441,78800.0],["1982-05-20",6.4236,6.441,6.4062,6.4236,272000.0],["1982-05-21",6.4932,6.5455,6.4236,6.5107,187200.0],["1982-05-24",6.4236,6.441,6.4062,6.4236,272000.0],["1982-05-25",6.4761,6.5461,6.4061,6.4061,81600.0],["1982-05-26",6.3711,6.4236,6.3011,6.3361,126800.0],["1982-05-27",6.3536,6.3711,6.3186,6.3536,124000.0],["1982-05-28",6.3536,6.3711,6.3361,6.3536,66800.0],["1982-06-01",6.3361,6.3536,6.3011,6.3361,47200.0],["1982-06-02",6.3711,6.3886,6.3361,6.3711,126800.0],["1982-06-03",6.4061,6.4411,6.3711,6.3711,68800.0],["1982-06-04",6.3711,6.3886,6.3536,6.3711,31200.0],["1982-06-07",6.3536,6.3711,6.3361,6.3361,85600.0],["1982-06-08",6.2836,6.3361,6.2136,6.2311,129600.0],["1982-06-09",6.1611,6.2486,6.056,6.1611,262800.0],["1982-06-10",6.1436,6.1611,6.1261,6.1611,130000.0],["1982-06-11",6.3011,6.3711,6.2311,6.3536,184800.0],["1982-06-14",6.3186,6.3361,6.2836,6.2836,89600.0],["1982-06-15",6.2661,6.3011,6.2311,6.2486,336000.0],["1982-06-16",6.2311,6.2836,6.1611,6.1611,516400.0],["1982-06-17",6.056,6.1261,5.9685,6.0911,244400.0],["1982-06-18",6.0035,6.056,5.9335,5.951,170800.0],["1982-06-21",6.0035,6.056,5.9335,5.986,159200.0],["1982-06-22",6.021,6.056,5.9685,6.056,228800.0],["1982-06-23",6.1261,6.1611,6.0736,6.1611,337600.0],["1982-06-24",6.1961,6.2311,6.1611,6.1611,230000.0],["1982-06-25",6.0736,6.1436,5.986,5.986,174400.0],["1982-06-28",6.0385,6.0911,5.986,6.0911,124800.0],["1982-06-29",6.0385,6.0911,5.986,5.986,223200.0],["1982-06-30",6.0035,6.056,5.9335,5.951,767600.0],["1982-07-01",5.881,5.951,5.811,5.811,582800.0],["1982-07-02",5.776,5.811,5.741,5.776,297600.0],["1982-07-06",5.671,5.776,5.566,5.636,696800.0],["1982-07-07",5.6185,5.636,5.5835,5.601,227600.0],["1982-07-08",5.4785,5.601,5.3559,5.5485,556400.0],["1982-07-09",5.636,5.6885,5.566,5.6535,699600.0],["1982-07-12",5.7235,5.776,5.6535,5.671,711200.0],["1982-07-13",5.636,5.6885,5.5835,5.5835,202400.0],["1982-07-14",5.6185,5.6885,5.5485,5.6885,92400.0],["1982-07-15",5.6885,5.741,5.636,5.636,274400.0],["1982-07-16",5.6535,5.706,5.601,5.6535,166000.0],["1982-07-19",5.6885,5.7235,5.636,5.6535,156800.0],["1982-07-20",5.706,5.741,5.671,5.741,236000.0],["1982-07-21",5.7935,5.846,5.741,5.776,435600.0],["1982-07-22",5.881,5.986,5.776,5.916,136000.0],["1982-07-23",6.0035,6.0385,5.9685,6.0385,175600.0],["1982-07-26",5.9335,6.0035,5.846,5.846,256400.0],["1982-07-27",5.846,5.881,5.7935,5.811,158400.0],["1982-07-28",5.706,5.776,5.6185,5.671,443600.0],["1982-07-29",5.6185,5.6535,5.5835,5.6535,245600.0],["1982-07-30",5.636,5.671,5.601,5.636,173600.0],["1982-08-02",5.776,5.881,5.671,5.881,566000.0],["1982-08-03",5.8285,5.916,5.741,5.7585,163600.0],["1982-08-04",5.706,5.7235,5.671,5.7235,176000.0],["1982-08-05",5.671,5.706,5.636,5.6535,290800.0],["1982-08-06",5.6185,5.636,5.601,5.601,239600.0],["1982-08-09",5.5135,5.5485,5.4785,5.531,527200.0],["1982-08-10",5.5485,5.6185,5.4785,5.496,208800.0],["1982-08-11",5.3559,5.4609,5.2334,5.2509,392400.0],["1982-08-12",5.1809,5.2159,4.8658,4.9709,534800.0],["1982-08-13",5.0584,5.2159,4.9009,5.2159,312000.0],["1982-08-16",5.1459,5.2859,4.9884,5.0059,213200.0],["1982-08-17",5.1459,5.3559,4.9359,5.3559,458800.0],["1982-08-18",5.4259,5.566,5.2859,5.2859,270400.0],["1982-08-19",5.2334,5.2859,5.1809,5.2334,363600.0],["1982-08-20",5.4259,5.601,5.2334,5.601,493600.0],["1982-08-23",5.671,5.7585,5.566,5.741,368400.0],["1982-08-24",6.0035,6.1961,5.811,6.1261,1383200.0],["1982-08-25",6.1786,6.3011,6.0385,6.1611,730000.0],["1982-08-26",6.3361,6.5111,6.1611,6.2661,443200.0],["1982-08-27",6.1611,6.2311,6.0911,6.1436,572800.0],["1982-08-30",6.2844,6.4428,6.126,6.4428,315200.0],["1982-08-31",6.4604,6.5308,6.3724,6.5132,204800.0],["1982-09-01",6.4604,6.6541,6.2668,6.302,172400.0],["1982-09-02",6.39,6.478,6.302,6.4604,159200.0],["1982-09-03",6.6365,6.7949,6.4604,6.7597,437600.0],["1982-09-07",6.6717,6.7245,6.6189,6.6365,217600.0],["1982-09-08",6.6893,6.7597,6.6189,6.6541,250800.0],["1982-09-09",6.6717,6.6893,6.6365,6.6365,36400.0],["1982-09-10",6.5484,6.6541,6.4428,6.4956,331600.0],["1982-09-13",6.5836,6.6717,6.478,6.6717,220000.0],["1982-09-14",6.6893,6.7245,6.6541,6.6541,408400.0],["1982-09-15",6.6717,6.6893,6.6365,6.6893,140400.0],["1982-09-16",6.6189,6.7069,6.5132,6.5132,324800.0],["1982-09-17",6.3372,6.4428,6.2316,6.2492,252000.0],["1982-09-20",6.1964,6.2316,6.1612,6.2316,350400.0],["1982-09-21",6.4076,6.478,6.3196,6.4428,464800.0],["1982-09-22",6.6012,6.7245,6.4604,6.478,958000.0],["1982-09-23",6.4956,6.566,6.4252,6.4428,738400.0],["1982-09-24",6.3724,6.4604,6.2668,6.3196,304000.0],["1982-09-27",6.2844,6.3196,6.2492,6.3196,533200.0],["1982-09-28",6.302,6.3372,6.2668,6.3196,257200.0],["1982-09-29",6.1788,6.3196,6.0203,6.0908,784000.0],["1982-09-30",6.1084,6.126,6.0732,6.126,209200.0],["1982-10-01",6.1436,6.214,6.0732,6.214,389600.0],["1982-10-04",6.2492,6.3196,6.1788,6.302,357600.0],["1982-10-05",6.566,6.6893,6.4252,6.5484,778000.0],["1982-10-06",6.6189,6.6717,6.566,6.6717,330000.0],["1982-10-07",6.8477,6.9357,6.7421,6.7949,936000.0],["1982-10-08",6.9005,6.9533,6.8301,6.9181,677200.0],["1982-10-11",7.0941,7.1998,6.9885,7.147,827600.0],["1982-10-12",7.2174,7.2878,7.1294,7.2526,501200.0],["1982-10-13",7.2878,7.3582,7.2174,7.2702,425600.0],["1982-10-14",7.1822,7.3054,7.0589,7.0589,88000.0],["1982-10-15",7.0237,7.1294,6.9005,7.1294,164800.0],["1982-10-18",7.235,7.323,7.1294,7.323,155200.0],["1982-10-19",7.4462,7.5342,7.3582,7.5166,481200.0],["1982-10-20",7.7103,7.7983,7.6046,7.7279,222400.0],["1982-10-21",7.7455,7.8159,7.6574,7.7983,415200.0],["1982-10-22",7.9567,8.1327,7.7631,8.1151,397200.0],["1982-10-25",7.8687,7.9919,7.7455,7.8511,486800.0],["1982-10-26",7.7631,7.9215,7.6046,7.9215,304000.0],["1982-10-27",7.9567,8.0271,7.8863,7.9391,336400.0],["1982-10-28",7.8687,8.0271,7.7103,7.7455,231600.0],["1982-10-29",7.7103,7.7983,7.6046,7.7631,120000.0],["1982-11-01",7.8511,7.9215,7.7631,7.9215,447200.0],["1982-11-02",8.1679,8.2736,8.0447,8.0623,523200.0],["1982-11-03",8.1327,8.2208,8.0271,8.2208,333600.0],["1982-11-04",8.2912,8.3792,8.2032,8.2032,460800.0],["1982-11-05",8.3264,8.4496,8.2032,8.4496,188400.0],["1982-11-08",8.344,8.4496,8.2384,8.3792,460800.0],["1982-11-09",8.5376,8.7313,8.344,8.7313,243200.0],["1982-11-10",8.8721,9.0129,8.7313,8.7665,609200.0],["1982-11-11",8.608,8.696,8.52,8.608,467200.0],["1982-11-12",8.5552,8.6608,8.432,8.6256,279200.0],["1982-11-15",8.5024,8.5728,8.4144,8.52,254000.0],["1982-11-16",8.3088,8.344,8.2736,8.3088,484000.0],["1982-11-17",8.3616,8.4496,8.2736,8.4144,164000.0],["1982-11-18",8.2912,8.4144,8.1503,8.1679,283200.0],["1982-11-19",8.256,8.3088,8.2032,8.2032,232800.0],["1982-11-22",8.0799,8.2384,7.9215,7.9919,141600.0],["1982-11-23",7.9567,8.0271,7.8863,8.0095,256000.0],["1982-11-24",8.0623,8.0975,8.0095,8.0799,270400.0],["1982-11-26",8.2208,8.3792,8.0447,8.3792,101600.0],["1982-11-29",8.4676,8.5206,8.4145,8.4145,513600.0],["1982-11-30",8.6443,8.8742,8.4145,8.8742,135200.0],["1982-12-01",8.9095,9.0509,8.7681,9.0509,171200.0],["1982-12-02",9.0863,9.1216,9.0333,9.0333,179600.0],["1982-12-03",9.0686,9.104,9.0156,9.0686,161600.0],["1982-12-06",9.4045,9.6873,9.104,9.6343,215600.0],["1982-12-07",9.758,9.9348,9.5813,9.9171,322400.0],["1982-12-08",9.8288,9.9702,9.6697,9.6697,536800.0],["1982-12-09",9.4398,9.5282,9.3338,9.3338,531200.0],["1982-12-10",8.9095,9.0509,8.7681,8.9095,191600.0],["1982-12-13",8.9449,9.0156,8.8565,8.9979,95600.0],["1982-12-14",9.1216,9.2984,8.9449,8.9449,367200.0],["1982-12-15",8.5736,8.7327,8.4145,8.4145,158400.0],["1982-12-16",8.3615,8.5206,8.2024,8.2731,384400.0],["1982-12-17",8.3792,8.4853,8.2731,8.4853,317600.0],["1982-12-20",8.4853,8.5206,8.4499,8.4676,508000.0],["1982-12-21",8.4322,8.4853,8.3792,8.4853,465200.0],["1982-12-22",8.4853,8.556,8.4145,8.4499,671200.0],["1982-12-23",8.5913,8.6974,8.4853,8.6974,62000.0],["1982-12-27",8.7681,8.8565,8.6797,8.7858,398400.0],["1982-12-28",8.6974,8.8211,8.556,8.556,131200.0],["1982-12-29",8.5913,8.662,8.5206,8.5736,59600.0],["1982-12-30",8.5736,8.6267,8.5206,8.5206,58800.0],["1982-12-31",8.556,8.6267,8.4853,8.4853,70800.0],["1983-01-03",8.4676,8.556,8.3615,8.3615,86000.0],["1983-01-04",8.3085,8.3615,8.2554,8.2731,44000.0],["1983-01-05",8.3615,8.4499,8.2731,8.3262,163600.0],["1983-01-06",8.4322,8.556,8.2908,8.4853,350000.0],["1983-01-07",8.8565,8.9979,8.6974,8.9979,231200.0],["1983-01-10",8.9979,9.104,8.8918,9.104,246400.0],["1983-01-11",9.2454,9.2984,9.1924,9.21,242000.0],["1983-01-12",9.4398,9.6166,9.2454,9.5106,100400.0],["1983-01-13",9.6343,9.7227,9.5459,9.5459,842400.0],["1983-01-14",9.7934,10.0409,9.5459,9.758,750400.0],["1983-01-17",9.8995,10.0409,9.758,9.9348,185200.0],["1983-01-18",9.8818,10.0055,9.758,10.0055,454800.0],["1983-01-19",9.9348,10.0586,9.7934,9.8464,568800.0],["1983-01-20",9.8111,9.8464,9.758,9.7934,53200.0],["1983-01-21",9.5106,9.758,9.2631,9.2631,213200.0],["1983-01-24",9.1393,9.3161,8.9449,9.2454,204000.0],["1983-01-25",9.4398,9.6166,9.2454,9.6166,172000.0],["1983-01-26",9.6873,9.7934,9.5813,9.6873,100000.0],["1983-01-27",9.8288,9.9348,9.7227,9.8641,187200.0],["1983-01-28",9.9525,10.0586,9.8288,9.8641,238400.0],["1983-01-31",9.758,9.7934,9.7227,9.7934,57200.0],["1983-02-01",9.8464,9.8995,9.7934,9.8288,490400.0],["1983-02-02",9.758,9.7934,9.7227,9.7934,173600.0],["1983-02-03",9.7404,9.7934,9.6873,9.705,215600.0],["1983-02-04",9.758,9.8111,9.6873,9.8111,152800.0],["1983-02-07",10.0409,10.2884,9.7934,10.1646,320800.0],["1983-02-08",10.0232,10.2177,9.8288,9.8641,325600.0],["1983-02-09",9.7227,9.8288,9.6166,9.6873,424800.0],["1983-02-10",9.7757,9.8995,9.652,9.8641,164800.0],["1983-02-11",9.9171,10.0055,9.8287,9.8464,245200.0],["1983-02-14",10.0232,10.1646,9.8818,10.1646,110400.0],["1983-02-15",10.0762,10.2,9.9348,10.0055,128800.0],["1983-02-16",9.8641,10.0762,9.6166,9.6166,141400.0],["1983-02-17",9.8288,10.1116,9.5459,10.1116,228200.0],["1983-02-18",10.0055,10.1823,9.8288,10.0409,689400.0],["1983-02-22",10.2177,10.3237,10.0762,10.253,256000.0],["1983-02-23",10.6066,10.9601,10.253,10.6773,150200.0],["1983-02-24",11.1723,11.2783,11.0308,11.1015,395800.0],["1983-02-25",11.0308,11.1369,10.8894,10.8894,128200.0],["1983-02-28",10.6066,10.7833,10.3944,10.3944,111000.0],["1983-03-01",10.5712,10.7833,10.3237,10.6066,236400.0],["1983-03-02",10.748,10.8894,10.6066,10.8894,279800.0],["1983-03-03",10.748,10.8894,10.5712,10.6419,125400.0],["1983-03-04",10.5005,10.748,10.253,10.3591,81200.0],["1983-03-07",10.2884,10.3944,10.1469,10.1469,161000.0],["1983-03-08",10.0762,10.1823,9.9702,10.0055,191800.0],["1983-03-09",10.0055,10.1469,9.8641,10.1469,194200.0],["1983-03-10",10.0409,10.1823,9.8995,9.9348,148600.0],["1983-03-11",9.8288,9.9702,9.6873,9.7227,62000.0],["1983-03-14",9.6166,9.7227,9.5106,9.652,170200.0],["1983-03-15",9.652,9.7227,9.5459,9.6166,162800.0],["1983-03-16",10.1116,10.2884,9.8995,10.1469,157000.0],["1983-03-17",9.9702,10.1116,9.7934,10.1116,270800.0],["1983-03-18",10.0055,10.0762,9.8995,9.8995,173200.0],["1983-03-21",9.7227,9.8288,9.6166,9.758,271400.0],["1983-03-22",10.1116,10.1823,10.0409,10.0409,255600.0],["1983-03-23",10.5005,10.8541,10.1116,10.748,430800.0],["1983-03-24",10.8894,11.0308,10.748,11.0308,398000.0],["1983-03-25",10.8894,11.0308,10.748,10.748,207600.0],["1983-03-28",10.6066,10.748,10.4651,10.5359,175200.0],["1983-03-29",10.7126,10.8894,10.5359,10.748,75600.0],["1983-03-30",10.9248,11.0662,10.7833,11.0308,39800.0],["1983-03-31",10.9955,11.2076,10.748,10.748,172400.0],["1983-04-04",10.4651,10.7126,10.2177,10.4298,89200.0],["1983-04-05",10.4298,10.5359,10.2884,10.3237,93000.0],["1983-04-06",10.1116,10.253,9.9702,10.1116,164400.0],["1983-04-07",10.0055,10.1116,9.8995,10.1116,169000.0],["1983-04-08",9.9702,10.0409,9.8995,9.8995,126200.0],["1983-04-11",9.8641,9.9702,9.758,9.8641,132200.0],["1983-04-12",9.8288,9.8995,9.7227,9.8995,73400.0],["1983-04-13",10.0762,10.1823,9.9348,10.1116,458400.0],["1983-04-14",10.3237,10.6066,10.0409,10.6066,528800.0],["1983-04-15",10.7126,10.8187,10.6066,10.6419,86400.0],["1983-04-18",10.6773,10.8187,10.5359,10.5359,139400.0],["1983-04-19",10.253,10.4651,10.0409,10.0409,555400.0],["1983-04-20",10.3237,10.4651,10.1823,10.3237,205600.0],["1983-04-21",10.253,10.4651,10.0409,10.3591,853000.0],["1983-04-22",10.5005,10.6066,10.3944,10.4651,152000.0],["1983-04-25",10.3237,10.5359,10.1116,10.1469,320800.0],["1983-04-26",10.253,10.3944,10.0762,10.3591,342600.0],["1983-04-27",10.2177,10.5005,9.9348,10.253,239600.0],["1983-04-28",10.1469,10.253,10.0055,10.253,262800.0],["1983-04-29",10.5005,10.7126,10.253,10.5359,147200.0],["1983-05-02",10.4651,10.5359,10.3591,10.3944,139800.0],["1983-05-03",10.3237,10.4651,10.1823,10.253,261200.0],["1983-05-04",10.3944,10.6066,10.1823,10.5712,270800.0],["1983-05-05",10.9601,11.243,10.6773,11.1723,532400.0],["1983-05-06",11.7026,12.0208,11.349,11.8087,323400.0],["1983-05-09",11.7379,11.8794,11.5612,11.8087,82600.0],["1983-05-10",11.5258,11.7379,11.3137,11.3137,322600.0],["1983-05-11",11.4197,11.5258,11.2783,11.2783,335400.0],["1983-05-12",11.1369,11.2783,10.9955,11.1723,299000.0],["1983-05-13",11.1723,11.2076,11.1015,11.1723,54400.0],["1983-05-16",10.9955,11.0662,10.8894,10.9601,92000.0],["1983-05-17",10.9248,11.0662,10.7833,11.0662,482200.0],["1983-05-18",11.1015,11.3844,11.1015,11.2783,245200.0],["1983-05-19",11.2076,11.2076,10.8541,10.8894,89600.0],["1983-05-20",10.8187,11.243,10.8187,11.0662,197800.0],["1983-05-23",11.0308,11.4905,11.0308,11.4905,150000.0],["1983-05-24",11.6672,12.1268,11.5965,11.8794,321000.0],["1983-05-25",12.0208,12.3743,11.9854,12.3743,126400.0],["1983-05-26",12.3743,12.3743,12.1622,12.1622,132400.0],["1983-05-27",12.0558,12.1267,11.914,11.9849,102000.0],["1983-05-31",11.914,12.0558,11.8431,11.914,269000.0],["1983-06-01",11.9849,12.1267,11.7722,12.0558,211600.0],["1983-06-02",12.0558,12.0913,11.8431,11.9494,254400.0],["1983-06-03",11.9494,11.9494,11.8076,11.9494,117400.0],["1983-06-06",11.9494,12.1977,11.8431,12.1622,137400.0],["1983-06-07",12.1622,12.1622,11.9849,12.1267,105600.0],["1983-06-08",12.1267,12.1977,12.0204,12.1267,128800.0],["1983-06-09",11.9849,11.9849,11.4176,11.7722,491800.0],["1983-06-10",11.7012,12.3395,11.7012,12.2686,287000.0],["1983-06-13",12.2686,13.0487,12.2686,13.0487,202800.0],["1983-06-14",13.0132,13.0841,12.5522,12.7295,134600.0],["1983-06-15",12.6586,12.765,12.4813,12.765,59400.0],["1983-06-16",12.765,13.0487,12.6941,13.0487,161600.0],["1983-06-17",12.9068,12.9068,12.6232,12.6941,49000.0],["1983-06-20",12.5522,12.5522,11.8076,11.8785,359000.0],["1983-06-21",11.9849,12.4813,11.914,12.4104,202400.0],["1983-06-22",12.7295,12.9068,12.5522,12.8359,199400.0],["1983-06-23",12.8359,13.2614,12.8005,13.0487,300800.0],["1983-06-24",13.0487,13.155,12.9777,13.0841,124600.0],["1983-06-27",13.155,13.155,12.6232,12.6232,60600.0],["1983-06-28",12.6232,12.765,12.2686,12.3749,87200.0],["1983-06-29",12.304,12.3395,12.1977,12.1977,33800.0],["1983-06-30",12.1977,12.304,12.1267,12.1267,19000.0],["1983-07-01",12.1267,12.3749,12.1267,12.3749,43000.0],["1983-07-05",11.7722,11.9495,11.7722,11.8431,102600.0],["1983-07-06",11.7722,11.8431,11.6303,11.7722,202400.0],["1983-07-07",11.8431,11.914,11.6658,11.7367,103800.0],["1983-07-08",11.7722,12.0558,11.7722,11.914,322600.0],["1983-07-11",11.9849,12.1267,11.9849,12.0558,79400.0],["1983-07-12",11.9849,11.9849,11.6303,11.7012,82600.0],["1983-07-13",11.7012,11.8076,11.5949,11.7012,32200.0],["1983-07-14",11.8076,12.0558,11.8076,11.914,92000.0],["1983-07-15",11.914,12.0204,11.5949,11.6303,125200.0],["1983-07-18",11.5594,11.6303,11.4885,11.6303,60600.0],["1983-07-19",11.7012,11.9849,11.7012,11.914,72400.0],["1983-07-20",12.4104,12.765,12.304,12.765,550600.0],["1983-07-21",12.765,12.9068,12.6232,12.9068,297400.0],["1983-07-22",13.1905,13.4742,12.9068,13.4032,104000.0],["1983-07-25",13.3323,13.5096,13.2614,13.4742,138200.0],["1983-07-26",13.4742,14.1833,13.4742,14.1833,217400.0],["1983-07-27",14.0769,14.1124,13.5096,13.5805,408200.0],["1983-07-28",13.2614,13.3323,12.5522,12.6232,226200.0],["1983-07-29",12.3395,12.4459,12.304,12.3749,258800.0],["1983-08-01",12.375,12.4813,12.1977,12.4813,97600.0],["1983-08-02",12.4104,12.5522,12.1977,12.2686,297000.0],["1983-08-03",12.2686,12.3395,12.1267,12.1977,235800.0],["1983-08-04",12.3395,12.4459,12.0913,12.1622,151400.0],["1983-08-05",12.1622,12.1622,11.9849,12.0558,268400.0],["1983-08-08",11.6303,11.7012,11.5594,11.5594,176400.0],["1983-08-09",11.6303,11.914,11.5594,11.914,114000.0],["1983-08-10",11.8785,12.2686,11.8076,12.2331,157200.0],["1983-08-11",12.1977,12.3395,12.1977,12.3395,143200.0],["1983-08-12",12.3395,12.4813,12.2686,12.4813,98600.0],["1983-08-15",12.3395,12.4459,12.1267,12.2686,22200.0],["1983-08-16",12.1977,12.2331,11.8431,11.914,167800.0],["1983-08-17",11.914,11.9849,11.7722,11.9494,80600.0],["1983-08-18",11.9849,12.1267,11.7722,11.8076,111000.0],["1983-08-19",11.6658,11.8431,11.5594,11.7012,358800.0],["1983-08-22",11.7012,11.8785,11.6303,11.7012,203000.0],["1983-08-23",11.6303,11.6658,11.2757,11.3467,88200.0],["1983-08-24",11.3467,11.4885,11.3112,11.3821,152600.0],["1983-08-25",11.3467,11.3467,11.063,11.063,78800.0],["1983-08-26",10.9921,11.063,10.7793,10.9921,104400.0],["1983-08-29",10.9565,10.9565,10.6719,10.8142,160400.0],["1983-08-30",10.8142,11.0276,10.7075,10.9565,226600.0],["1983-08-31",10.8853,11.5612,10.8853,11.4545,252600.0],["1983-09-01",11.5968,11.5968,11.3122,11.4545,292800.0],["1983-09-02",11.3834,11.8814,11.3834,11.8103,158800.0],["1983-09-06",12.2016,12.3439,12.166,12.3439,118200.0],["1983-09-07",12.5217,12.8063,12.5217,12.7352,466800.0],["1983-09-08",12.664,12.7351,12.5217,12.6284,148800.0],["1983-09-09",12.5573,12.5573,12.2371,12.2371,67200.0],["1983-09-12",12.415,12.5573,12.2371,12.2371,221200.0],["1983-09-13",12.0948,12.166,11.8814,12.0593,519600.0],["1983-09-14",12.0593,12.8419,12.0593,12.7352,560800.0],["1983-09-15",12.7352,12.7352,12.5217,12.5217,565800.0],["1983-09-16",12.5217,13.1976,12.5217,13.0197,120200.0],["1983-09-19",13.0553,13.3043,13.0553,13.3043,126000.0],["1983-09-20",13.3755,13.6601,13.2332,13.2688,387200.0],["1983-09-21",13.2688,13.2688,12.9486,12.9486,87400.0],["1983-09-22",12.8774,13.162,12.8419,13.0909,164600.0],["1983-09-23",13.0909,13.0909,12.8775,12.8775,12600.0],["1983-09-26",12.9842,12.9842,12.8063,12.8063,75800.0],["1983-09-27",12.5217,12.6284,12.0948,12.2371,60400.0],["1983-09-28",12.166,12.5217,12.166,12.4506,83600.0],["1983-09-29",12.5217,12.5217,12.3794,12.4506,45200.0],["1983-09-30",12.4506,12.4506,12.2016,12.3083,19400.0],["1983-10-03",12.0948,12.0948,11.9525,12.0948,170400.0],["1983-10-04",12.0237,12.2371,12.0237,12.2371,211800.0],["1983-10-05",12.166,12.5217,12.166,12.4861,70400.0],["1983-10-06",12.5217,12.6996,12.5217,12.664,138800.0],["1983-10-07",12.6996,12.8775,12.6996,12.7707,218200.0],["1983-10-10",12.6996,12.8775,12.664,12.7707,76800.0],["1983-10-11",12.7707,12.8774,12.6996,12.8063,139200.0],["1983-10-12",12.8419,12.8419,12.4506,12.4506,148600.0],["1983-10-13",12.4861,12.5217,12.3083,12.3083,40000.0],["1983-10-14",12.2371,12.3438,12.0948,12.2371,84200.0],["1983-10-17",12.2371,12.5217,12.2371,12.4506,314600.0],["1983-10-18",12.5929,12.664,12.166,12.166,438600.0],["1983-10-19",11.9525,12.166,11.668,12.166,434000.0],["1983-10-20",12.0948,12.1304,11.8458,11.8458,203400.0],["1983-10-21",11.8814,11.8814,11.8103,11.8814,54600.0],["1983-10-24",11.668,12.0237,11.668,12.0237,79600.0],["1983-10-25",11.9525,12.2371,11.9525,12.2371,174800.0],["1983-10-26",12.2016,12.3439,12.0948,12.2727,130200.0],["1983-10-27",12.3083,12.5217,12.2371,12.2371,103600.0],["1983-10-28",12.2727,12.3439,12.2727,12.2727,89000.0],["1983-10-31",12.4506,12.5929,12.3794,12.5217,463200.0],["1983-11-01",12.4506,12.4506,12.2371,12.415,364000.0],["1983-11-02",12.3794,12.4861,12.3794,12.3794,259400.0],["1983-11-03",12.2371,12.3083,12.0237,12.0948,159600.0],["1983-11-04",11.8814,11.9525,11.7391,11.8103,139800.0],["1983-11-07",11.7391,11.8458,11.7035,11.8103,16000.0],["1983-11-08",11.7391,11.9525,11.7391,11.917,321800.0],["1983-11-09",11.8814,12.0948,11.8814,12.0948,90200.0],["1983-11-10",12.2016,12.3083,12.1304,12.3083,190800.0],["1983-11-11",12.2727,12.5929,12.2727,12.5217,76600.0],["1983-11-14",12.6284,12.6996,12.3438,12.5217,61400.0],["1983-11-15",12.5217,12.664,12.3794,12.3794,80600.0],["1983-11-16",12.2727,12.9486,12.2727,12.8063,301600.0],["1983-11-17",12.664,12.8063,12.664,12.7707,114200.0],["1983-11-18",12.8063,12.913,12.7707,12.8775,208400.0],["1983-11-21",12.8419,13.1265,12.8419,13.0909,165600.0],["1983-11-22",13.162,13.2688,13.0909,13.1265,155400.0],["1983-11-23",13.0909,13.1265,12.9842,13.0197,92000.0],["1983-11-25",13.0909,13.5178,13.0909,13.4466,185000.0],["1983-11-28",13.6963,13.6963,13.4823,13.5536,184200.0],["1983-11-29",13.518,13.732,13.518,13.6606,111800.0],["1983-11-30",13.7676,13.9816,13.7676,13.7676,424400.0],["1983-12-01",13.7676,13.9103,13.7676,13.9103,173800.0],["1983-12-02",13.9103,14.0886,13.839,13.946,203000.0],["1983-12-05",13.8746,14.053,13.8033,13.9816,127400.0],["1983-12-06",13.9816,13.9816,13.625,13.839,174800.0],["1983-12-07",13.8033,13.8033,13.5536,13.5536,372800.0],["1983-12-08",13.5893,13.5893,13.4109,13.4823,384800.0],["1983-12-09",13.4823,13.4823,12.9829,13.0186,167600.0],["1983-12-12",13.0899,13.3039,13.0899,13.1969,123200.0],["1983-12-13",13.0899,13.1969,13.0543,13.0543,107600.0],["1983-12-14",12.9116,12.9829,12.6976,12.8046,297000.0],["1983-12-15",12.8046,12.8046,12.4836,12.5549,253000.0],["1983-12-16",12.5549,12.6263,12.4123,12.6263,36400.0],["1983-12-19",12.6263,12.8403,12.6263,12.8403,249200.0],["1983-12-20",12.9116,13.0899,12.9116,13.0186,262200.0],["1983-12-21",13.1256,13.1256,12.9116,12.9473,135800.0],["1983-12-22",12.9473,13.0543,12.6976,12.8403,121600.0],["1983-12-23",12.7689,12.7689,12.6263,12.7689,32600.0],["1983-12-27",12.7689,12.7689,12.5906,12.6976,101200.0],["1983-12-28",12.6976,12.6976,12.6263,12.6976,70200.0],["1983-12-29",12.7689,13.0543,12.7689,12.8403,535200.0],["1983-12-30",12.8759,13.1613,12.8759,13.1256,109200.0],["1984-01-03",13.0543,13.1256,13.0186,13.0899,123200.0],["1984-01-04",13.0543,13.625,12.9829,13.5536,239600.0],["1984-01-05",13.8746,14.0173,13.7676,13.8746,452600.0],["1984-01-06",13.8746,13.9103,13.4823,13.6606,435200.0],["1984-01-09",13.5536,13.5893,13.2683,13.3396,236800.0],["1984-01-10",13.3753,13.5536,13.2326,13.2683,447200.0],["1984-01-11",13.2683,13.2683,12.9116,13.1256,299200.0],["1984-01-12",13.1969,13.3753,13.1256,13.1969,444200.0],["1984-01-13",13.2683,13.4109,13.1969,13.1969,204600.0],["1984-01-16",13.1256,13.1969,13.1256,13.1256,95000.0],["1984-01-17",13.1613,13.1969,13.0543,13.1969,84200.0],["1984-01-18",13.1256,13.2683,13.0186,13.1969,99400.0],["1984-01-19",13.1256,13.2683,12.9473,12.9829,77000.0],["1984-01-20",12.9473,12.9473,12.5549,12.6263,439400.0],["1984-01-23",12.5549,12.5549,12.0913,12.1626,553800.0],["1984-01-24",12.0913,12.3409,12.0913,12.1983,161600.0],["1984-01-25",12.1983,12.4123,11.8416,11.9129,461400.0],["1984-01-26",11.9843,12.0556,11.6276,11.6989,325200.0],["1984-01-27",11.6276,11.6632,11.1282,11.5562,296000.0],["1984-01-30",11.4136,11.4136,11.0569,11.1996,192800.0],["1984-01-31",11.2709,11.2709,11.0569,11.1996,226000.0],["1984-02-01",11.2709,11.2709,10.9499,11.0569,188800.0],["1984-02-02",10.9856,11.1282,10.5576,11.1282,267200.0],["1984-02-03",11.1282,11.2352,10.6289,10.7002,286400.0],["1984-02-06",10.5932,10.5932,10.1295,10.1295,603200.0],["1984-02-07",10.0939,10.3436,9.8442,10.2722,588800.0],["1984-02-08",10.2009,10.2009,9.1309,9.2735,930600.0],["1984-02-09",9.3449,9.8442,9.3449,9.5589,1010200.0],["1984-02-10",9.7015,10.2722,9.7015,10.0939,327600.0],["1984-02-13",10.1295,10.4149,10.0939,10.4149,179000.0],["1984-02-14",10.4149,10.4149,10.2009,10.2722,234400.0],["1984-02-15",10.2722,10.4505,10.1295,10.1295,344400.0],["1984-02-16",10.1652,10.1652,9.9869,10.0582,104400.0],["1984-02-17",10.0939,10.2009,9.9869,10.0225,126800.0],["1984-02-21",10.1295,10.2722,10.0939,10.1295,75800.0],["1984-02-22",10.2009,10.2722,10.0225,10.0939,284200.0],["1984-02-23",10.0582,10.1652,9.6302,9.9869,235000.0],["1984-02-24",10.4149,10.6646,10.2722,10.6646,190200.0],["1984-02-27",10.6646,10.9509,10.593,10.9509,170400.0],["1984-02-28",10.6646,10.6646,10.4498,10.4498,154000.0],["1984-02-29",10.5214,10.5572,10.3067,10.4498,206800.0],["1984-03-01",10.3783,10.8793,10.3783,10.8077,124600.0],["1984-03-02",10.8077,11.1298,10.7719,10.8435,558000.0],["1984-03-05",10.8435,10.8793,10.5214,10.5214,113800.0],["1984-03-06",10.414,10.4498,10.2709,10.2709,113200.0],["1984-03-07",10.0562,10.0562,9.8772,10.0204,168000.0],["1984-03-08",9.8772,10.0562,9.8772,9.9846,327200.0],["1984-03-09",10.0204,10.0204,9.6983,9.7341,216600.0],["1984-03-12",9.7341,10.2351,9.7341,10.1278,334600.0],["1984-03-13",10.2709,10.593,10.2709,10.4498,374600.0],["1984-03-14",10.4498,10.4498,10.2351,10.3067,234400.0],["1984-03-15",10.1635,10.3425,10.1635,10.2709,191400.0],["1984-03-16",10.8793,11.0224,10.8077,10.8793,354000.0],["1984-03-19",10.6646,10.7361,10.5214,10.6646,153000.0],["1984-03-20",10.6646,10.8793,10.6288,10.7361,105600.0],["1984-03-21",10.8077,10.8793,10.7003,10.7003,215200.0],["1984-03-22",10.6646,10.7003,10.4498,10.4856,107800.0],["1984-03-23",10.3067,10.3783,10.2351,10.2709,136800.0],["1984-03-26",10.1635,10.4498,10.092,10.2351,170400.0],["1984-03-27",10.414,10.4498,10.2709,10.2709,108800.0],["1984-03-28",10.3425,10.9509,10.3425,10.9509,109400.0],["1984-03-29",11.0582,11.0582,10.8435,10.8793,103600.0],["1984-03-30",10.8793,10.9509,10.8077,10.9509,71000.0],["1984-04-02",10.8793,10.9866,10.7361,10.8077,110000.0],["1984-04-03",10.7361,10.9151,10.7003,10.7719,40000.0],["1984-04-04",10.8793,10.8793,10.2351,10.3783,227000.0],["1984-04-05",10.4498,10.5214,9.8772,9.9488,365400.0],["1984-04-06",10.0562,10.0562,9.8415,10.0204,110200.0],["1984-04-09",10.0204,10.092,9.6983,9.9488,283600.0],["1984-04-10",10.0204,10.1635,10.0204,10.0562,259800.0],["1984-04-11",10.0204,10.0204,9.7341,9.8772,182200.0],["1984-04-12",9.8772,10.0204,9.6625,9.9488,170800.0],["1984-04-13",10.2351,10.3067,10.1278,10.1278,307000.0],["1984-04-16",10.0562,10.4498,10.0562,10.414,274400.0],["1984-04-17",10.4856,10.5572,10.2351,10.3783,305800.0],["1984-04-18",10.2351,10.3067,10.092,10.2351,297400.0],["1984-04-19",10.1635,10.2351,10.092,10.1993,62800.0],["1984-04-23",10.2351,10.2709,10.1993,10.2351,90000.0],["1984-04-24",10.2351,10.2351,10.1635,10.1993,129600.0],["1984-04-25",10.092,10.1277,10.0562,10.092,63000.0],["1984-04-26",10.1278,10.2351,10.0562,10.1278,227000.0],["1984-04-27",10.092,10.4856,10.092,10.3783,318600.0],["1984-04-30",10.4498,10.5214,10.414,10.414,344800.0],["1984-05-01",10.414,10.7361,10.414,10.593,439800.0],["1984-05-02",10.6646,10.9866,10.6646,10.8793,535400.0],["1984-05-03",10.9151,10.9509,10.7719,10.8435,295800.0],["1984-05-04",10.7361,10.8793,10.7003,10.8077,217000.0],["1984-05-07",10.7361,10.7361,10.5214,10.5214,218200.0],["1984-05-08",10.5214,10.5214,10.414,10.4498,217600.0],["1984-05-09",10.4498,10.6288,10.4498,10.4856,199400.0],["1984-05-10",10.4856,10.6646,10.4856,10.593,106000.0],["1984-05-11",10.593,10.593,10.1635,10.4856,306000.0],["1984-05-14",10.3783,10.3783,10.2351,10.2709,68200.0],["1984-05-15",10.3067,10.5214,10.2351,10.2351,288600.0],["1984-05-16",10.3067,10.3067,10.0204,10.0204,392400.0],["1984-05-17",10.0562,10.0562,9.4836,9.5909,428600.0],["1984-05-18",9.4478,9.5194,9.1615,9.1615,253400.0],["1984-05-21",9.1615,9.3046,9.0183,9.1615,248800.0],["1984-05-22",8.8752,8.8752,8.6247,8.8036,407400.0],["1984-05-23",8.8752,8.8752,8.6605,8.8752,527200.0],["1984-05-24",8.911,8.911,8.7321,8.8752,193600.0],["1984-05-25",8.9111,9.0549,8.8752,8.9471,120600.0],["1984-05-29",8.9471,8.9471,8.7315,8.8033,108800.0],["1984-05-30",8.7674,8.9471,8.5518,8.8393,236400.0],["1984-05-31",8.7674,8.8752,8.6955,8.7674,172600.0],["1984-06-01",8.8393,9.2705,8.8393,9.1986,143600.0],["1984-06-04",9.3423,9.6298,9.3423,9.6298,180000.0],["1984-06-05",9.6298,9.6657,9.486,9.5938,202400.0],["1984-06-06",9.5938,9.6298,9.3783,9.522,248800.0],["1984-06-07",9.4501,9.5938,9.3423,9.5938,147800.0],["1984-06-08",9.6298,9.7376,9.5938,9.7376,143800.0],["1984-06-11",9.7735,9.9172,9.486,9.5938,100200.0],["1984-06-12",9.522,9.5938,9.1986,9.3782,345000.0],["1984-06-13",9.4501,9.486,9.3423,9.3782,40000.0],["1984-06-14",9.3064,9.3783,8.7315,8.7674,166800.0],["1984-06-15",8.7674,8.8393,8.4081,8.5518,755400.0],["1984-06-18",8.5518,8.6237,8.4081,8.5877,337800.0],["1984-06-19",8.6237,8.8393,8.6237,8.7315,580000.0],["1984-06-20",8.6596,9.1627,8.6237,9.1627,198000.0],["1984-06-21",9.0549,9.522,9.0549,9.4142,459200.0],["1984-06-22",9.486,9.8454,9.486,9.7735,140000.0],["1984-06-25",9.8813,9.9172,9.6298,9.8454,817400.0],["1984-06-26",9.8454,9.8454,9.6298,9.6298,211800.0],["1984-06-27",9.6298,9.7735,9.5579,9.6298,137800.0],["1984-06-28",9.5579,9.7016,9.522,9.5938,291600.0],["1984-06-29",9.5579,9.5938,9.486,9.486,225200.0],["1984-07-02",9.486,9.522,9.486,9.522,76800.0],["1984-07-03",9.5579,9.7016,9.522,9.5579,440200.0],["1984-07-05",9.4142,9.486,9.1986,9.1986,513000.0],["1984-07-06",9.1986,9.1986,8.9471,9.1267,172000.0],["1984-07-09",9.0908,9.3423,9.0189,9.3423,100800.0],["1984-07-10",9.3783,9.4861,9.2705,9.4501,240000.0],["1984-07-11",9.3783,9.3783,9.0189,9.1267,216800.0],["1984-07-12",8.983,9.0908,8.8393,8.8752,512000.0],["1984-07-13",8.9111,9.1267,8.7674,9.0549,362000.0],["1984-07-16",9.0908,9.0908,8.8393,8.9471,184000.0],["1984-07-17",8.9471,8.9471,8.8033,8.9111,235800.0],["1984-07-18",8.8393,8.9111,8.7315,8.8752,257600.0],["1984-07-19",8.8393,8.8393,8.3003,8.4081,360400.0],["1984-07-20",8.4081,8.4081,8.2284,8.2644,322200.0],["1984-07-23",8.2644,8.3003,8.1566,8.1925,180400.0],["1984-07-24",8.1206,8.2644,7.7613,7.941,220200.0],["1984-07-25",7.8332,8.3722,7.8332,8.3362,418400.0],["1984-07-26",8.3362,8.7315,8.3003,8.6955,301000.0],["1984-07-27",8.8393,9.2705,8.8393,9.1627,346800.0],["1984-07-30",9.1627,9.3423,8.9471,8.983,188600.0],["1984-07-31",9.1267,9.4142,9.1267,9.3423,296800.0],["1984-08-01",9.486,9.8094,9.486,9.7016,322000.0],["1984-08-02",9.7735,10.4562,9.7735,10.3484,317800.0],["1984-08-03",11.0671,11.2826,10.9233,11.0671,771400.0],["1984-08-06",10.9593,11.2108,10.8515,10.8515,552800.0],["1984-08-07",10.7077,10.7796,10.3484,10.7437,934600.0],["1984-08-08",10.7077,11.1389,10.7077,10.8515,331600.0],["1984-08-09",10.8155,11.4264,10.7437,11.2826,237000.0],["1984-08-10",11.7857,11.7857,11.4264,11.4623,470400.0],["1984-08-13",11.4623,11.5701,11.3186,11.3545,339800.0],["1984-08-14",11.3545,11.3545,11.103,11.1389,102000.0],["1984-08-15",11.0311,11.0311,10.6718,10.7077,219000.0],["1984-08-16",10.6359,11.103,10.6359,10.8874,161600.0],["1984-08-17",10.8155,10.8874,10.7796,10.7796,50800.0],["1984-08-20",10.7796,10.8874,10.7796,10.8515,32400.0],["1984-08-21",10.8515,11.0311,10.8155,10.8874,245200.0],["1984-08-22",10.9952,11.1389,10.7077,10.7796,257000.0],["1984-08-23",10.8155,10.8155,10.3484,10.7796,378400.0],["1984-08-24",10.7796,10.9952,10.7796,10.9593,140200.0],["1984-08-27",10.9953,11.2477,10.9953,11.1035,51600.0],["1984-08-28",11.1395,11.2477,11.0314,11.1035,154800.0],["1984-08-29",11.2477,11.3919,11.2116,11.3198,173200.0],["1984-08-30",11.3198,11.3558,11.1756,11.3198,232000.0],["1984-08-31",11.2477,11.2477,11.1035,11.1035,45800.0],["1984-09-04",11.1395,11.1395,10.9953,11.0314,243400.0],["1984-09-05",10.9953,10.9953,10.9593,10.9953,70600.0],["1984-09-06",10.9593,10.9953,10.8872,10.8872,116800.0],["1984-09-07",10.8872,10.9593,10.5988,10.743,192600.0],["1984-09-10",10.779,10.779,10.4906,10.6348,440600.0],["1984-09-11",10.6348,10.9953,10.6348,10.8872,250400.0],["1984-09-12",10.2383,10.3104,9.8057,10.022,2266000.0],["1984-09-13",10.058,10.3825,10.058,10.2743,829000.0],["1984-09-14",10.3464,10.6709,10.0941,10.1662,841800.0],["1984-09-17",10.2383,10.2743,10.1662,10.2743,218000.0],["1984-09-18",10.3104,10.3104,10.022,10.0941,281600.0],["1984-09-19",9.9499,10.1662,9.4091,9.5173,555800.0],["1984-09-20",9.5893,9.7335,9.5172,9.5533,333200.0],["1984-09-21",9.5894,9.9499,9.5173,9.5894,207000.0],["1984-09-24",9.5893,9.8056,9.5893,9.8056,76000.0],["1984-09-25",9.6615,9.7336,9.6254,9.6615,96200.0],["1984-09-26",9.6614,10.022,9.6614,9.8056,89800.0],["1984-09-27",9.8056,9.8417,9.7696,9.8056,93800.0],["1984-09-28",9.8417,9.8417,9.6254,9.6615,80600.0],["1984-10-01",9.5173,9.5894,9.4451,9.5173,219600.0],["1984-10-02",9.4451,9.4451,9.1928,9.1928,98000.0],["1984-10-03",9.2649,9.5894,9.2289,9.3731,444800.0],["1984-10-04",9.373,9.373,8.7962,8.7962,287200.0],["1984-10-05",8.8323,9.0846,8.7962,8.8683,773800.0],["1984-10-08",8.9044,9.0126,8.8323,8.9044,58600.0],["1984-10-09",8.9404,9.2288,8.9404,9.1928,150000.0],["1984-10-10",9.1207,9.4812,8.9404,9.4812,314200.0],["1984-10-11",9.4452,9.4452,9.2289,9.2289,294200.0],["1984-10-12",9.1567,9.373,9.1567,9.2649,97400.0],["1984-10-15",9.2289,9.6615,9.1568,9.5894,341400.0],["1984-10-16",9.5894,9.5894,9.3731,9.3731,247400.0],["1984-10-17",9.337,9.337,8.9404,9.0846,263400.0],["1984-10-18",9.2288,9.301,8.8323,9.301,521400.0],["1984-10-19",9.5173,9.6615,9.4812,9.5894,370200.0],["1984-10-22",9.6254,9.6254,9.5172,9.5533,140600.0],["1984-10-23",9.6615,9.8057,9.6615,9.7696,118600.0],["1984-10-24",9.7336,9.9138,9.7336,9.8778,233600.0],["1984-10-25",9.8057,9.8057,9.2649,9.3731,539000.0],["1984-10-26",9.2289,9.2289,8.7962,8.8323,358600.0],["1984-10-29",8.9044,8.9044,8.5799,8.616,381400.0],["1984-10-30",8.616,9.0125,8.616,8.9765,686800.0],["1984-10-31",8.9765,9.301,8.9044,9.2289,269600.0],["1984-11-01",9.2288,9.3009,9.1567,9.1928,124600.0],["1984-11-02",9.1568,9.1568,8.9044,9.0125,266600.0],["1984-11-05",9.0125,9.0846,8.9404,9.0125,292600.0],["1984-11-06",9.0846,9.4812,9.0846,9.4451,194200.0],["1984-11-07",9.3731,9.4091,9.2288,9.301,137400.0],["1984-11-08",9.1567,9.1928,9.0486,9.0486,774200.0],["1984-11-09",9.0846,9.0846,8.9404,9.0486,267400.0],["1984-11-12",9.0486,9.0846,9.0125,9.0486,55000.0],["1984-11-13",9.0846,9.2288,9.0846,9.0846,256600.0],["1984-11-14",9.0847,9.0847,8.8684,8.9044,259400.0],["1984-11-15",8.7962,8.9044,8.6881,8.7962,448600.0],["1984-11-16",8.8683,9.0846,8.8683,9.0125,224600.0],["1984-11-19",9.0486,9.0846,8.9765,9.0486,29800.0],["1984-11-20",9.0486,9.301,9.0125,9.301,387600.0],["1984-11-21",9.301,9.337,9.0125,9.0125,220600.0],["1984-11-23",9.1928,9.2288,9.0846,9.1928,282600.0],["1984-11-26",9.2652,9.4823,9.2652,9.41,183800.0],["1984-11-27",9.3376,9.5185,9.3014,9.4823,215200.0],["1984-11-28",9.4461,9.4461,9.1928,9.2652,132000.0],["1984-11-29",9.3014,9.3014,9.048,9.048,179200.0],["1984-11-30",9.0842,9.0842,8.9033,8.9033,322000.0],["1984-12-03",8.8309,8.9395,8.6861,8.8309,383400.0],["1984-12-04",8.8309,8.9395,8.8309,8.9033,119600.0],["1984-12-05",8.9395,8.9395,8.8671,8.9395,99800.0],["1984-12-06",8.9756,9.3376,8.9033,9.2652,129800.0],["1984-12-07",9.229,9.4099,9.229,9.3738,165200.0],["1984-12-10",9.3738,9.41,9.2652,9.3376,747600.0],["1984-12-11",9.3014,9.3738,9.229,9.3738,113400.0],["1984-12-12",9.3738,9.3738,9.1566,9.1566,274400.0],["1984-12-13",9.1928,9.1928,9.048,9.0842,108600.0],["1984-12-14",9.048,9.2652,9.048,9.2652,356000.0],["1984-12-17",9.2652,9.3376,9.1204,9.2652,166400.0],["1984-12-18",9.3376,9.6995,9.3376,9.6995,1346600.0],["1984-12-19",9.6271,9.9528,9.6271,9.7719,648600.0],["1984-12-20",9.6995,9.7719,9.5547,9.6271,275600.0],["1984-12-21",9.5547,9.6995,9.5547,9.6995,138800.0],["1984-12-24",9.6995,9.8443,9.6995,9.8443,133600.0],["1984-12-26",9.9166,10.1338,9.9166,10.1338,419600.0],["1984-12-27",10.0252,10.2424,9.989,10.0614,268400.0],["1984-12-28",10.0614,10.0614,9.9166,9.989,66800.0],["1984-12-31",9.989,10.1338,9.989,10.0976,409200.0],["1985-01-02",10.0252,10.0252,9.5909,9.5909,186400.0],["1985-01-03",9.6271,9.8443,9.6271,9.7357,141600.0],["1985-01-04",9.6995,9.8081,9.6271,9.7357,142000.0],["1985-01-07",9.7719,9.7719,9.7357,9.7719,83600.0],["1985-01-08",9.7357,9.8081,9.6995,9.7719,139200.0],["1985-01-09",9.8443,10.0614,9.8081,10.0614,152000.0],["1985-01-10",10.0614,10.4957,10.0252,10.3509,504000.0],["1985-01-11",10.4233,10.5319,10.2786,10.2786,354800.0],["1985-01-14",10.3148,10.6043,10.2424,10.6043,600800.0],["1985-01-15",10.6043,10.6767,10.5319,10.6043,363600.0],["1985-01-16",10.5681,10.93,10.5681,10.7129,1294000.0],["1985-01-17",10.4957,10.4957,9.989,10.0614,533000.0],["1985-01-18",10.0252,10.2424,9.989,10.2424,442800.0],["1985-01-21",10.2062,10.6405,10.2062,10.5681,613600.0],["1985-01-22",10.6767,10.93,10.6405,10.7491,585200.0],["1985-01-23",10.7853,10.8576,10.7129,10.8576,155400.0],["1985-01-24",10.8576,10.93,10.2062,10.2062,381400.0],["1985-01-25",10.3148,10.5319,10.3148,10.4957,1083200.0],["1985-01-28",10.4595,10.5681,10.4233,10.5319,289400.0],["1985-01-29",10.4595,10.5681,10.4233,10.4957,189000.0],["1985-01-30",10.5681,10.6405,10.5319,10.5681,481600.0],["1985-01-31",10.4957,10.5681,10.2062,10.2062,211800.0],["1985-02-01",10.2062,10.4957,10.2062,10.4233,200000.0],["1985-02-04",10.351,10.6405,10.2786,10.6405,277800.0],["1985-02-05",10.6043,11.0024,10.6043,10.8214,820600.0],["1985-02-06",10.7853,11.0748,10.7853,10.8576,527400.0],["1985-02-07",10.8938,10.93,10.5681,10.6043,635000.0],["1985-02-08",10.4957,10.7852,10.4957,10.7852,450800.0],["1985-02-11",10.7852,10.8214,10.6767,10.7852,292600.0],["1985-02-12",10.7852,10.7852,10.6767,10.7491,487400.0],["1985-02-13",10.7129,10.7853,10.5681,10.6405,212000.0],["1985-02-14",10.7129,10.93,10.7129,10.8214,370400.0],["1985-02-15",10.6767,10.8214,10.6767,10.7129,256800.0],["1985-02-19",10.5681,10.5681,10.4233,10.4233,121400.0],["1985-02-20",10.4233,10.5319,10.2786,10.2786,211600.0],["1985-02-21",10.3509,10.3509,10.0976,10.17,206800.0],["1985-02-22",10.0976,10.1338,10.0252,10.0614,230800.0],["1985-02-25",9.9888,9.9888,9.8072,9.8798,215200.0],["1985-02-26",9.8798,9.9524,9.8072,9.9524,139000.0],["1985-02-27",9.9524,9.9524,9.7708,9.8435,114000.0],["1985-02-28",9.8798,9.9161,9.7708,9.8072,161000.0],["1985-03-01",9.8435,10.1341,9.8435,9.9524,233400.0],["1985-03-04",10.0251,10.0614,9.7708,9.7708,71800.0],["1985-03-05",9.7708,9.8798,9.6982,9.7345,191600.0],["1985-03-06",9.5892,9.5892,9.4439,9.5166,190600.0],["1985-03-07",9.3713,9.3713,9.226,9.2623,331200.0],["1985-03-08",9.117,9.117,9.008,9.117,185600.0],["1985-03-11",9.0807,9.0807,8.7175,8.8264,319800.0],["1985-03-12",8.7538,8.9354,8.6811,8.8991,236800.0],["1985-03-13",8.8628,8.8628,8.7175,8.7538,268800.0],["1985-03-14",8.7538,8.7538,8.5722,8.6085,315400.0],["1985-03-15",8.6448,8.6448,8.4269,8.4995,277800.0],["1985-03-18",8.5722,8.7538,8.5722,8.7175,245600.0],["1985-03-19",8.7538,9.1533,8.6811,9.0807,513400.0],["1985-03-20",9.0807,9.1533,8.8628,8.8628,388600.0],["1985-03-21",8.8991,9.0807,8.7538,8.9354,429800.0],["1985-03-22",9.0081,9.0081,8.8991,8.9354,208800.0],["1985-03-25",8.9354,8.9354,8.7538,8.7901,588200.0],["1985-03-26",8.7538,8.7901,8.6448,8.7175,407000.0],["1985-03-27",8.7901,9.0081,8.7901,8.9354,252200.0],["1985-03-28",9.0807,9.2623,9.0807,9.1897,190600.0],["1985-03-29",9.2623,9.3713,9.2623,9.3713,276400.0],["1985-04-01",9.3713,9.4802,9.3713,9.4439,214400.0],["1985-04-02",9.4439,9.5166,9.4076,9.4439,221600.0],["1985-04-03",9.3713,9.3713,8.9354,8.9717,308000.0],["1985-04-04",9.0444,9.0444,8.8628,8.9717,119200.0],["1985-04-08",8.9354,8.9717,8.8628,8.8991,168800.0],["1985-04-09",8.7901,8.8991,8.6811,8.7175,531800.0],["1985-04-10",8.7901,9.0444,8.7901,9.0444,127200.0],["1985-04-11",9.008,9.008,8.8264,8.8264,168800.0],["1985-04-12",8.8991,8.9354,8.8628,8.8991,306400.0],["1985-04-15",8.8628,8.9354,8.8264,8.8991,194200.0],["1985-04-16",8.9354,9.0807,8.9354,9.0807,187400.0],["1985-04-17",9.0444,9.1897,9.0444,9.1533,126200.0],["1985-04-18",9.3713,9.3713,9.008,9.008,509400.0],["1985-04-19",9.008,9.008,8.8628,8.8991,192600.0],["1985-04-22",8.8628,8.8628,8.7538,8.8264,45800.0],["1985-04-23",8.7901,8.9717,8.7901,8.8991,162600.0],["1985-04-24",8.8628,8.9354,8.8264,8.9354,297000.0],["1985-04-25",8.9354,8.9354,8.5722,8.5722,441400.0],["1985-04-26",8.6448,8.7901,8.6448,8.6811,261000.0],["1985-04-29",8.6811,8.6811,8.5359,8.5722,161200.0],["1985-04-30",8.5722,8.5722,8.4995,8.5359,103200.0],["1985-05-01",8.5359,8.5359,8.1726,8.1726,333400.0],["1985-05-02",8.1726,8.1726,8.0637,8.1363,248600.0],["1985-05-03",8.1363,8.2453,8.1,8.1363,273600.0],["1985-05-06",8.2089,8.2816,8.1726,8.2089,173400.0],["1985-05-07",8.2816,8.4269,8.2453,8.4269,174600.0],["1985-05-08",8.4269,8.6085,8.3542,8.6085,476800.0],["1985-05-09",8.5722,8.7175,8.5359,8.7175,201000.0],["1985-05-10",8.7538,9.117,8.7538,9.0444,238800.0],["1985-05-13",9.0444,9.0807,8.8264,8.8628,249000.0],["1985-05-14",8.8628,8.8628,8.3542,8.5359,158600.0],["1985-05-15",8.3906,8.4632,8.3179,8.3542,48400.0],["1985-05-16",8.3542,8.7175,8.2816,8.7175,488600.0],["1985-05-17",8.7175,8.7538,8.5722,8.7175,395800.0],["1985-05-20",9.226,9.226,8.9354,9.1897,568200.0],["1985-05-21",9.1533,9.226,9.117,9.226,178800.0],["1985-05-22",9.1897,9.226,8.7901,8.7901,384000.0],["1985-05-23",8.8264,8.8991,8.7175,8.8991,246000.0],["1985-05-24",8.6073,8.8626,8.6073,8.6073,448200.0],["1985-05-28",8.5708,8.6802,8.5708,8.6073,76200.0],["1985-05-29",8.6438,8.6438,8.4979,8.5344,85200.0],["1985-05-30",8.5708,8.5708,8.3885,8.4249,334600.0],["1985-05-31",8.4614,8.4614,8.2791,8.3885,227200.0],["1985-06-03",8.3885,8.5344,8.3885,8.4614,135200.0],["1985-06-04",8.4614,8.4979,8.3885,8.4614,198200.0],["1985-06-05",8.1332,8.3885,8.1332,8.1332,304600.0],["1985-06-06",8.0967,8.2426,7.9508,8.2426,608400.0],["1985-06-07",8.1696,8.1696,7.9508,7.9873,718600.0],["1985-06-10",7.9873,8.1696,7.9143,8.1696,665600.0],["1985-06-11",8.1696,8.2426,8.0602,8.0967,838800.0],["1985-06-12",8.0967,8.0967,7.9143,8.0602,192200.0],["1985-06-13",7.9508,8.0238,7.8779,8.0238,675800.0],["1985-06-14",7.9873,8.1332,7.9508,8.0602,127200.0],["1985-06-17",8.0602,8.0967,7.9143,7.9143,155200.0],["1985-06-18",7.9508,8.0602,7.9143,8.0238,295000.0],["1985-06-19",8.0602,8.1332,8.0238,8.0602,518800.0],["1985-06-20",8.0602,8.0602,7.9143,8.0238,93400.0],["1985-06-21",8.0238,8.0602,7.9873,8.0602,84400.0],["1985-06-24",8.0967,8.4614,8.0967,8.3885,732400.0],["1985-06-25",8.4614,9.045,8.4614,8.972,913400.0],["1985-06-26",8.9356,8.972,8.8991,8.9356,116000.0],["1985-06-27",8.8991,9.1179,8.8991,9.045,407000.0],["1985-06-28",9.0814,9.1179,8.8991,8.8991,239800.0],["1985-07-01",8.9356,9.0085,8.8991,8.9356,89400.0],["1985-07-02",8.8991,9.045,8.8626,8.972,338000.0],["1985-07-03",9.0085,9.045,8.972,9.045,207200.0],["1985-07-05",9.045,9.0814,9.045,9.0814,172400.0],["1985-07-08",9.1179,9.1179,9.045,9.045,177400.0],["1985-07-09",9.045,9.045,8.9356,9.0085,139200.0],["1985-07-10",9.0085,9.1544,8.9356,9.1179,121600.0],["1985-07-11",9.2273,9.3003,9.1544,9.2273,441200.0],["1985-07-12",9.2638,9.5191,9.2638,9.4826,305000.0],["1985-07-15",9.4826,9.6285,9.4826,9.6285,206800.0],["1985-07-16",9.665,10.2121,9.665,10.1391,325200.0],["1985-07-17",10.2121,10.285,9.9932,10.0662,307200.0],["1985-07-18",9.9568,10.1391,9.9568,10.0297,484000.0],["1985-07-19",10.0297,10.1026,9.9203,10.1026,304000.0],["1985-07-22",10.0662,10.1391,10.0297,10.1026,131800.0],["1985-07-23",10.0297,10.1026,9.9932,10.1026,187200.0],["1985-07-24",10.0662,10.0662,9.8473,9.9203,245000.0],["1985-07-25",9.9203,9.9203,9.7015,9.7744,302000.0],["1985-07-26",9.7744,10.0662,9.7379,10.0297,333200.0],["1985-07-29",10.0662,10.1026,9.8838,9.9203,302400.0],["1985-07-30",9.8838,9.8838,9.6285,9.6285,273600.0],["1985-07-31",9.6285,9.9568,9.6285,9.9568,159600.0],["1985-08-01",9.9568,10.2485,9.9568,10.2121,593600.0],["1985-08-02",10.1756,10.2121,10.1026,10.1756,107000.0],["1985-08-05",10.1391,10.1756,9.9203,9.9203,64800.0],["1985-08-06",9.9203,9.9568,9.6285,9.6285,211400.0],["1985-08-07",9.5191,9.6285,9.4826,9.6285,135000.0],["1985-08-08",9.7015,9.7015,9.5191,9.6285,79600.0],["1985-08-09",9.592,9.7015,9.5191,9.7015,46800.0],["1985-08-12",9.7015,9.7015,9.5556,9.592,45800.0],["1985-08-13",9.6285,9.665,9.4097,9.4097,111200.0],["1985-08-14",9.4097,9.4462,9.4097,9.4097,66400.0],["1985-08-15",9.3732,9.4097,9.3367,9.3367,148400.0],["1985-08-16",9.3367,9.3367,9.1909,9.2273,160600.0],["1985-08-19",9.2638,9.4462,9.2638,9.4097,58200.0],["1985-08-20",9.4097,9.5556,9.4097,9.5556,252000.0],["1985-08-21",9.4826,9.6285,9.4826,9.6285,78600.0],["1985-08-22",9.5556,9.6285,9.5191,9.5191,71400.0],["1985-08-23",9.4826,9.5191,9.3732,9.3732,48600.0],["1985-08-26",9.5929,9.6661,9.4098,9.5929,343600.0],["1985-08-27",9.6295,9.6661,9.6295,9.6661,56600.0],["1985-08-28",9.776,9.9224,9.776,9.9224,47600.0],["1985-08-29",9.8492,9.8858,9.8126,9.8858,144000.0],["1985-08-30",9.8858,9.8858,9.7027,9.7027,105800.0],["1985-09-03",9.7027,9.7027,9.5563,9.6661,306800.0],["1985-09-04",9.6295,9.7027,9.6295,9.6661,120600.0],["1985-09-05",9.6295,9.7394,9.5929,9.6661,101600.0],["1985-09-06",9.776,9.9224,9.776,9.8492,100400.0],["1985-09-09",9.8492,10.0689,9.8492,9.959,162000.0],["1985-09-10",9.959,10.0689,9.9224,9.9224,121200.0],["1985-09-11",9.8858,9.8858,9.7027,9.7027,223000.0],["1985-09-12",9.6661,9.776,9.5929,9.7027,340600.0],["1985-09-13",9.6295,9.7027,9.1169,9.3,408400.0],["1985-09-16",9.3,9.3366,9.2634,9.3,88000.0],["1985-09-17",9.3,9.3366,9.1169,9.1901,73800.0],["1985-09-18",9.1535,9.3366,9.0803,9.3,123200.0],["1985-09-19",9.2268,9.5563,9.2268,9.5197,92600.0],["1985-09-20",9.5563,9.5563,9.3732,9.3732,62200.0],["1985-09-23",9.4831,9.5929,9.4831,9.4831,121800.0],["1985-09-24",9.4831,9.4831,9.3,9.3732,77400.0],["1985-09-25",9.3366,9.3366,8.9338,8.9338,149600.0],["1985-09-26",8.8606,9.0071,8.8606,9.0071,185000.0],["1985-09-30",9.0803,9.0803,8.9705,8.9705,100400.0],["1985-10-01",9.0437,9.3,8.9705,9.2268,74400.0],["1985-10-02",9.3,9.3366,9.2268,9.3,167000.0],["1985-10-03",9.2268,9.2634,9.1535,9.1535,195600.0],["1985-10-04",9.1901,9.1901,8.824,8.8606,138400.0],["1985-10-07",8.8606,8.8606,8.6043,8.6043,130800.0],["1985-10-08",8.5677,8.5677,8.348,8.3846,189000.0],["1985-10-09",8.3846,8.7874,8.3846,8.6043,743400.0],["1985-10-10",8.5311,8.6043,8.4212,8.6043,141800.0],["1985-10-11",8.6409,9.0071,8.4945,8.9338,285000.0],["1985-10-14",8.9705,9.2634,8.9705,9.2268,328800.0],["1985-10-15",9.2268,9.5197,9.2268,9.4464,189000.0],["1985-10-16",9.4464,9.7394,9.4464,9.7394,251600.0],["1985-10-17",9.6661,9.7394,9.6295,9.7394,207600.0],["1985-10-18",9.6661,9.776,9.6295,9.6661,187600.0],["1985-10-21",9.6661,9.6661,9.1535,9.1535,127200.0],["1985-10-22",9.2268,9.4098,9.1901,9.3,301200.0],["1985-10-23",9.2268,9.4464,9.2268,9.4464,76600.0],["1985-10-24",9.5197,9.7394,9.4464,9.4464,295200.0],["1985-10-25",9.4464,9.5197,9.1169,9.1169,67400.0],["1985-10-28",9.0071,9.3366,8.9338,9.3366,85200.0],["1985-10-29",9.4464,9.7027,9.4464,9.5563,158600.0],["1985-10-30",9.6295,9.7393,9.5929,9.5929,345000.0],["1985-10-31",9.5197,9.5563,9.1169,9.2634,325600.0],["1985-11-01",9.2268,9.4464,9.2268,9.3732,93200.0],["1985-11-04",9.3,9.3732,9.1901,9.1901,108000.0],["1985-11-05",9.1535,9.1901,9.0437,9.1169,301400.0],["1985-11-06",9.1535,9.4464,9.1535,9.3366,216200.0],["1985-11-07",9.3732,9.4464,9.3732,9.4098,61000.0],["1985-11-08",9.3732,9.3732,9.1901,9.1901,110800.0],["1985-11-11",9.2268,9.2268,9.0071,9.1535,181400.0],["1985-11-12",9.1901,9.5197,9.1535,9.4464,286600.0],["1985-11-13",9.5197,9.5197,9.2268,9.2634,249400.0],["1985-11-14",9.2634,9.4831,9.2634,9.4831,190000.0],["1985-11-15",9.4464,9.776,9.4464,9.6661,274600.0],["1985-11-18",9.7393,10.0323,9.6661,9.8126,473400.0],["1985-11-19",9.8126,10.2153,9.8126,10.1421,915000.0],["1985-11-20",10.1055,10.1055,9.8492,9.8492,132200.0],["1985-11-21",9.9224,10.0689,9.8858,9.959,839000.0],["1985-11-22",9.959,9.9956,9.8126,9.9224,321000.0],["1985-11-25",9.8858,9.8858,9.6661,9.8126,131200.0],["1985-11-26",9.776,9.8126,9.6661,9.776,245800.0],["1985-11-27",9.776,9.959,9.7394,9.8858,414600.0],["1985-11-29",9.9224,9.9224,9.776,9.8858,96000.0],["1985-12-02",10.0696,10.1063,9.9226,10.0696,154800.0],["1985-12-03",10.0328,10.5106,10.0328,10.3636,546600.0],["1985-12-04",10.4003,10.6576,10.2901,10.5473,756800.0],["1985-12-05",10.5473,10.8046,10.5473,10.6208,732800.0],["1985-12-06",10.6208,10.6208,10.4738,10.5106,309600.0],["1985-12-09",10.4371,10.5841,10.4371,10.5841,205800.0],["1985-12-10",10.6576,10.6943,10.5473,10.6208,359400.0],["1985-12-11",10.6943,10.8046,10.5473,10.8046,580200.0],["1985-12-12",10.7678,10.8046,10.6576,10.7311,143200.0],["1985-12-13",10.7311,10.9883,10.6943,10.9148,356200.0],["1985-12-16",10.8781,10.9516,10.6208,10.6208,165400.0],["1985-12-17",10.6576,10.6943,10.2901,10.4738,566200.0],["1985-12-18",10.4738,10.4738,10.2533,10.2901,201800.0],["1985-12-19",10.1798,10.2533,10.1063,10.2166,180800.0],["1985-12-20",10.2533,10.2533,10.1431,10.2533,165000.0],["1985-12-23",10.2166,10.2166,10.0696,10.1431,174200.0],["1985-12-24",10.1431,10.1431,9.9593,10.1431,538800.0],["1985-12-26",10.0696,10.0696,9.9226,9.9961,112800.0],["1985-12-27",9.9226,10.1798,9.9226,10.0328,297600.0],["1985-12-30",10.0328,10.0328,9.8858,9.9961,85000.0],["1985-12-31",9.9226,10.0696,9.9226,10.0328,131400.0],["1986-01-02",10.0696,10.1063,9.9226,9.9961,180200.0],["1986-01-03",9.9226,9.9961,9.7756,9.7756,235200.0],["1986-01-06",9.8123,9.9961,9.8123,9.9961,275200.0],["1986-01-07",9.9961,10.2166,9.9961,10.1798,192000.0],["1986-01-08",10.2166,10.2533,10.1063,10.1063,166800.0],["1986-01-09",10.1063,10.1063,9.8123,9.9226,224400.0],["1986-01-10",9.9226,9.9961,9.8858,9.9961,245400.0],["1986-01-13",10.0696,10.1063,9.9961,9.9961,38800.0],["1986-01-14",10.0328,10.2901,10.0328,10.2533,109400.0],["1986-01-15",10.2533,10.5106,10.2533,10.4738,101800.0],["1986-01-16",10.5106,10.6943,10.4738,10.6943,149400.0],["1986-01-17",10.6576,10.6576,10.4738,10.5106,379600.0],["1986-01-20",10.4371,10.5106,10.4003,10.4371,128800.0],["1986-01-21",10.4738,10.5473,10.2901,10.2901,104400.0],["1986-01-22",10.2901,10.2901,9.8491,9.9226,168000.0],["1986-01-23",9.9961,10.0328,9.9226,9.9961,203800.0],["1986-01-24",10.0696,10.2533,10.0696,10.2166,410200.0],["1986-01-27",10.2533,10.5841,10.2533,10.4738,586400.0],["1986-01-28",10.4738,10.6208,10.4003,10.4371,380400.0],["1986-01-29",10.4371,10.6576,10.4371,10.5473,117000.0],["1986-01-30",10.5841,10.6943,10.4738,10.6576,231400.0],["1986-01-31",10.5106,10.5473,10.4371,10.4371,206200.0],["1986-02-03",10.5106,10.5473,10.2166,10.5473,455800.0],["1986-02-04",10.5841,10.8413,10.5841,10.7311,676800.0],["1986-02-05",10.7678,10.9148,10.6943,10.9148,157600.0],["1986-02-06",10.9883,11.1353,10.9883,11.0986,247200.0],["1986-02-07",11.0986,11.2456,10.9516,11.1721,204000.0],["1986-02-10",11.1721,11.3191,11.1721,11.2088,352400.0],["1986-02-11",11.2088,11.3191,11.1721,11.2456,221000.0],["1986-02-12",11.1721,11.2456,11.0986,11.1353,162600.0],["1986-02-13",11.1353,11.2088,10.9883,11.1353,72400.0],["1986-02-14",11.1353,11.1353,10.8781,10.9516,1129600.0],["1986-02-18",10.9148,10.9516,10.8046,10.8413,602000.0],["1986-02-19",10.8781,10.9148,10.8046,10.8046,279800.0],["1986-02-20",10.8781,11.1721,10.8046,11.1721,176800.0],["1986-02-21",11.2456,11.8703,11.1721,11.7968,993400.0],["1986-02-24",11.6862,11.7968,11.6494,11.6862,208600.0],["1986-02-25",11.76,11.76,11.5388,11.6494,135200.0],["1986-02-26",11.6494,11.76,11.5756,11.7231,88600.0],["1986-02-27",11.76,11.76,11.6494,11.7231,168400.0],["1986-02-28",11.7968,11.8337,11.7231,11.7968,148800.0],["1986-03-03",11.7231,11.7231,11.3913,11.4282,167200.0],["1986-03-04",11.3544,11.6494,11.3544,11.5388,150400.0],["1986-03-05",11.3913,11.3913,10.9858,11.0595,170000.0],["1986-03-06",11.0595,11.0964,10.9121,10.9121,248200.0],["1986-03-07",10.9121,10.9858,10.9121,10.9489,178800.0],["1986-03-10",10.9858,10.9858,10.7646,10.9489,201400.0],["1986-03-11",10.9858,11.207,10.9858,11.1333,418800.0],["1986-03-12",11.207,11.5388,11.207,11.3544,541200.0],["1986-03-13",11.3544,11.4282,11.2807,11.3913,115600.0],["1986-03-14",11.4282,11.6862,11.3176,11.3176,413000.0],["1986-03-17",11.3544,11.3544,11.1332,11.3176,280400.0],["1986-03-18",11.3176,11.465,11.3176,11.4282,143600.0],["1986-03-19",11.465,11.465,11.0595,11.0595,136800.0],["1986-03-20",11.0595,11.1701,10.9121,11.1333,260200.0],["1986-03-21",11.1333,11.207,10.7646,10.7646,240600.0],["1986-03-24",10.8383,10.8752,10.3959,10.4328,322200.0],["1986-03-25",10.3959,10.5803,10.2485,10.5065,271400.0],["1986-03-26",10.5434,10.6171,10.4328,10.6171,216600.0],["1986-03-27",10.6909,10.7277,10.2485,10.3222,249800.0],["1986-03-31",10.2854,10.4697,10.2485,10.3959,413800.0],["1986-04-01",10.4328,10.4328,10.0642,10.1379,379000.0],["1986-04-02",10.1379,10.1748,9.9904,10.0642,194800.0],["1986-04-03",10.1379,10.1748,9.9904,10.0642,308200.0],["1986-04-04",10.0642,10.101,9.6587,9.8061,402200.0],["1986-04-07",9.8061,9.8061,9.5849,9.8061,659800.0],["1986-04-08",9.843,10.2853,9.843,10.2853,368800.0],["1986-04-09",10.5434,10.7646,10.5434,10.7277,466000.0],["1986-04-10",10.8383,10.8752,10.7277,10.7277,954000.0],["1986-04-11",10.8015,11.0595,10.8015,10.9121,297200.0],["1986-04-14",10.9858,10.9858,10.8383,10.8383,83200.0],["1986-04-15",10.8015,10.8383,10.654,10.7277,185000.0],["1986-04-16",10.7277,10.9121,10.4697,10.9121,360000.0],["1986-04-17",10.8383,11.0227,10.7646,10.8383,231200.0],["1986-04-18",11.0595,11.0595,10.8015,10.8015,125600.0],["1986-04-21",10.7277,10.8383,10.6909,10.7646,131000.0],["1986-04-22",10.7277,10.8015,10.5065,10.6171,392800.0],["1986-04-23",10.6171,10.6171,10.3959,10.4697,186400.0],["1986-04-24",10.5434,10.8383,10.5434,10.8383,177000.0],["1986-04-25",10.8752,11.3913,10.8752,11.207,198000.0],["1986-04-28",11.3544,11.5756,11.3544,11.465,284800.0],["1986-04-29",11.465,11.465,11.1333,11.1701,273000.0],["1986-04-30",11.1701,11.207,11.0595,11.0595,288800.0],["1986-05-01",11.0227,11.0227,10.8015,10.9489,250400.0],["1986-05-02",10.8752,10.9858,10.7646,10.7646,598600.0],["1986-05-05",10.8383,10.9121,10.8383,10.8752,215400.0],["1986-05-06",10.9121,10.9121,10.8383,10.9121,163000.0],["1986-05-07",10.9121,10.9121,10.8383,10.8752,180400.0],["1986-05-08",10.9121,10.9858,10.8752,10.9858,140600.0],["1986-05-09",10.9858,10.9858,10.9121,10.9489,29200.0],["1986-05-12",10.9489,11.0227,10.9489,10.9489,157600.0],["1986-05-13",10.9489,10.9489,10.7277,10.7646,202800.0],["1986-05-14",10.8015,10.8383,10.7646,10.8015,313800.0],["1986-05-15",10.8015,10.8383,10.6909,10.7277,162800.0],["1986-05-16",10.8015,10.8015,10.5803,10.6171,292000.0],["1986-05-19",10.654,10.7277,10.6171,10.6171,136600.0],["1986-05-20",10.6171,10.654,10.4697,10.5434,110000.0],["1986-05-21",10.4697,10.6171,10.3222,10.6171,379200.0],["1986-05-22",10.6171,10.8015,10.6171,10.6909,169000.0],["1986-05-23",10.6909,10.7646,10.6909,10.7277,29200.0],["1986-05-27",10.654,10.654,10.3959,10.3959,144600.0],["1986-05-28",10.3589,10.4329,9.989,10.3589,533800.0],["1986-05-29",10.3959,10.4329,9.915,9.915,370800.0],["1986-05-30",9.841,10.211,9.767,10.137,1143000.0],["1986-06-02",10.211,10.3959,10.174,10.174,302800.0],["1986-06-03",10.174,10.285,10.063,10.211,215800.0],["1986-06-04",10.248,10.3589,9.952,9.952,691400.0],["1986-06-05",9.952,10.063,9.3601,9.508,1705200.0],["1986-06-06",9.1751,9.471,9.0271,9.3601,796600.0],["1986-06-09",9.434,9.471,9.3971,9.434,139200.0],["1986-06-10",9.3971,9.471,9.1381,9.3231,994600.0],["1986-06-11",9.3971,9.471,9.3601,9.3971,193800.0],["1986-06-12",9.397,9.397,9.1381,9.1751,453000.0],["1986-06-13",9.1011,9.1751,9.1011,9.1011,296800.0],["1986-06-16",9.1011,9.1011,8.8791,8.9161,250400.0],["1986-06-17",8.8791,8.8791,8.6201,8.6201,208400.0],["1986-06-18",8.5461,8.7311,8.4351,8.7311,555000.0],["1986-06-19",8.7311,8.8791,8.5831,8.8051,834400.0],["1986-06-20",8.8051,8.8791,8.7681,8.8051,426600.0],["1986-06-23",8.8421,8.8791,8.7311,8.7311,228200.0],["1986-06-24",8.8421,8.8791,8.5091,8.5091,342000.0],["1986-06-25",8.4352,8.6941,8.3612,8.5461,359200.0],["1986-06-26",8.4721,8.5831,8.4721,8.5091,655600.0],["1986-06-27",8.5831,8.6201,8.4351,8.5091,779400.0],["1986-06-30",8.5091,8.5831,8.3982,8.5461,529200.0],["1986-07-01",8.5461,8.5461,8.4351,8.4351,574400.0],["1986-07-02",8.4721,8.7311,8.3982,8.7311,594400.0],["1986-07-03",8.8051,8.8791,8.7311,8.7681,137800.0],["1986-07-07",8.7681,8.7681,8.5831,8.6201,93000.0],["1986-07-08",8.5831,8.6571,8.4351,8.6571,328800.0],["1986-07-09",8.7681,9.0271,8.6941,9.0271,258400.0],["1986-07-10",9.1011,9.1011,8.9901,9.0271,394200.0],["1986-07-11",8.9901,9.0271,8.9531,8.9531,95800.0],["1986-07-14",8.9531,8.9531,8.5461,8.5461,858800.0],["1986-07-15",8.5461,8.5461,8.2132,8.2132,535400.0],["1986-07-16",8.2132,8.2872,8.0652,8.2132,423000.0],["1986-07-17",8.1762,8.2872,8.1392,8.2872,681000.0],["1986-07-18",8.2502,8.2872,8.1762,8.1762,1043800.0],["1986-07-21",8.2132,8.2502,8.1392,8.2502,122800.0],["1986-07-22",8.2132,8.3242,8.2132,8.2872,188600.0],["1986-07-23",8.3242,8.5831,8.3242,8.5831,159600.0],["1986-07-24",8.5831,8.6201,8.4721,8.4721,220800.0],["1986-07-25",8.4721,8.6201,8.4721,8.6201,392800.0],["1986-07-28",8.6201,8.6571,8.4351,8.4351,637400.0],["1986-07-29",8.3612,8.3612,7.9912,8.1762,254600.0],["1986-07-30",8.1392,8.3612,8.0652,8.2872,172600.0],["1986-07-31",8.3242,8.3981,8.0282,8.1022,291600.0],["1986-08-01",8.1392,8.1762,8.1022,8.1022,86400.0],["1986-08-04",8.0652,8.1762,8.0652,8.1762,160000.0],["1986-08-05",8.2132,8.2502,7.8802,7.9912,230000.0],["1986-08-06",7.9542,8.0282,7.8062,7.8802,562600.0],["1986-08-07",7.7692,7.9912,7.7692,7.9172,596200.0],["1986-08-08",7.9172,8.1022,7.8802,8.0652,639600.0],["1986-08-11",8.1022,8.3242,8.1022,8.2872,680000.0],["1986-08-12",8.3612,8.4352,8.2872,8.3982,526400.0],["1986-08-13",8.3242,8.5831,8.2872,8.5091,389400.0],["1986-08-14",8.4351,8.5091,8.4351,8.4721,126000.0],["1986-08-15",8.4351,8.6201,8.3612,8.5831,216000.0],["1986-08-18",8.5461,8.6571,8.5091,8.5461,420000.0],["1986-08-19",8.5461,8.5461,8.3242,8.3612,436000.0],["1986-08-20",8.3981,8.7681,8.3981,8.6571,265400.0],["1986-08-21",8.6941,8.8421,8.6941,8.7681,379000.0],["1986-08-22",8.7311,9.0271,8.7311,8.9901,223000.0],["1986-08-25",8.9529,9.0272,8.8786,8.9529,101400.0],["1986-08-26",8.9529,9.1758,8.8415,9.1387,627000.0],["1986-08-27",9.1758,9.3244,9.0272,9.213,582400.0],["1986-08-28",9.1387,9.213,9.0644,9.0644,195000.0],["1986-08-29",9.1015,9.1387,9.0272,9.0272,75000.0],["1986-09-02",8.9529,9.0644,8.8415,8.8415,588800.0],["1986-09-03",8.8415,8.9529,8.7672,8.9158,258800.0],["1986-09-04",8.8415,9.2873,8.8415,9.2873,244400.0],["1986-09-05",9.2873,9.3244,9.1758,9.1758,165600.0],["1986-09-08",9.1015,9.213,9.1015,9.1387,158400.0],["1986-09-09",9.2873,9.473,9.1758,9.1758,223800.0],["1986-09-10",9.1758,9.213,9.0644,9.0644,209800.0],["1986-09-11",8.9901,8.9901,8.6186,8.6186,373600.0],["1986-09-12",8.6557,8.7672,8.47,8.5072,319800.0],["1986-09-15",8.5072,8.5443,8.47,8.5443,98000.0],["1986-09-16",8.47,8.5443,8.3957,8.47,153400.0],["1986-09-17",8.5072,8.6186,8.4329,8.5443,150000.0],["1986-09-18",8.5443,8.5815,8.47,8.5443,143200.0],["1986-09-19",8.47,8.5443,8.3957,8.3957,64000.0],["1986-09-22",8.47,8.47,8.3957,8.47,199600.0],["1986-09-23",8.5072,8.5443,8.3957,8.5443,148400.0],["1986-09-24",8.5814,8.6186,8.3957,8.5072,224200.0],["1986-09-25",8.5072,8.5443,8.3957,8.4329,232200.0],["1986-09-26",8.47,8.5443,8.47,8.47,167200.0],["1986-09-29",8.4329,8.4329,8.2471,8.2843,67800.0],["1986-09-30",8.21,8.3214,8.1728,8.2843,121600.0],["1986-10-01",8.3586,8.6929,8.2843,8.6186,257400.0],["1986-10-02",8.6186,8.73,8.6186,8.6929,140800.0],["1986-10-03",8.6929,8.8415,8.6929,8.7672,196600.0],["1986-10-06",8.7672,8.8043,8.6557,8.6557,50200.0],["1986-10-07",8.6186,8.6186,8.3957,8.3957,57800.0],["1986-10-08",8.4329,8.4329,8.2843,8.3214,41000.0],["1986-10-09",8.3957,8.47,8.3214,8.3214,77400.0],["1986-10-10",8.2843,8.3214,8.2471,8.2843,26800.0],["1986-10-13",8.2471,8.3586,8.2471,8.3586,122800.0],["1986-10-14",8.2471,8.3586,8.2471,8.2471,104400.0],["1986-10-15",8.21,8.2843,8.0242,8.1728,124200.0],["1986-10-16",8.1728,8.21,7.9499,7.9499,445200.0],["1986-10-17",7.8756,7.9499,7.8385,7.8385,116400.0],["1986-10-20",7.8013,8.0242,7.7642,8.0242,117600.0],["1986-10-21",8.0242,8.0242,7.9499,7.9871,56000.0],["1986-10-22",7.9871,8.0614,7.9871,8.0242,214200.0],["1986-10-23",8.0242,8.1728,7.9871,8.0242,292200.0],["1986-10-24",8.1728,8.5443,8.1728,8.3957,228200.0],["1986-10-27",8.3214,8.3214,8.1728,8.3214,101800.0],["1986-10-28",8.2843,8.2843,8.1357,8.1357,54600.0],["1986-10-29",8.0614,8.1357,8.0242,8.0985,84600.0],["1986-10-30",8.1728,8.2471,8.0985,8.1357,319600.0],["1986-10-31",8.1357,8.1728,7.9499,8.1728,120800.0],["1986-11-03",8.2471,8.3957,8.1728,8.2471,110400.0],["1986-11-04",8.3214,8.5814,8.3214,8.5072,128000.0],["1986-11-05",8.47,8.8786,8.47,8.7672,411000.0],["1986-11-06",8.6929,8.6929,8.5443,8.5815,47600.0],["1986-11-07",8.5443,8.8415,8.5443,8.7672,100000.0],["1986-11-10",8.6929,8.6929,8.5443,8.6929,128800.0],["1986-11-11",8.6557,8.73,8.5443,8.6186,372400.0],["1986-11-12",8.6186,8.6186,8.2471,8.3586,277600.0],["1986-11-13",8.3586,8.3586,8.1728,8.21,122400.0],["1986-11-14",8.0985,8.1728,8.0985,8.1357,89400.0],["1986-11-17",8.21,8.21,7.9871,8.0614,184000.0],["1986-11-18",8.1357,8.2471,8.0985,8.1357,99000.0],["1986-11-19",8.0985,8.0985,7.9128,7.9499,882000.0],["1986-11-20",7.9128,8.1728,7.9128,8.1728,202000.0],["1986-11-21",8.1728,8.3957,8.0985,8.3957,141400.0],["1986-11-24",8.3957,8.47,8.2471,8.3586,50600.0],["1986-11-25",8.2843,8.3586,8.2843,8.2843,50400.0],["1986-11-26",8.2471,8.4329,8.2471,8.3957,429800.0],["1986-11-28",8.3214,8.3957,8.1728,8.1728,137400.0],["1986-12-01",8.2474,8.2848,7.9489,8.2474,187000.0],["1986-12-02",8.3594,8.546,8.3221,8.4714,541600.0],["1986-12-03",8.5833,8.5833,8.3967,8.546,233800.0],["1986-12-04",8.5087,8.6206,8.3967,8.434,289600.0],["1986-12-05",8.3594,8.3967,8.2848,8.2848,60200.0],["1986-12-08",8.1355,8.2474,8.1355,8.2474,210200.0],["1986-12-09",8.1728,8.1728,7.9116,7.9116,559600.0],["1986-12-10",7.9862,8.0982,7.9116,7.9862,289800.0],["1986-12-11",7.9862,7.9862,7.8369,7.9116,372200.0],["1986-12-12",7.8369,7.8743,7.7623,7.8369,264600.0],["1986-12-15",7.7623,8.2101,7.7623,8.2101,366000.0],["1986-12-16",8.2101,8.2848,8.0982,8.2101,181200.0],["1986-12-17",8.1355,8.1355,7.9862,8.0235,102400.0],["1986-12-18",7.9862,7.9862,7.8369,7.9489,138800.0],["1986-12-19",7.8743,8.0235,7.8743,7.9862,119600.0],["1986-12-22",7.9489,7.9862,7.7996,7.8743,167200.0],["1986-12-23",7.9116,7.9116,7.4638,7.4638,190800.0],["1986-12-24",7.5757,7.725,7.5757,7.6877,82200.0],["1986-12-26",7.613,7.8369,7.613,7.8369,89400.0],["1986-12-29",7.725,7.725,7.5757,7.613,171800.0],["1986-12-30",7.613,7.7996,7.613,7.7623,183400.0],["1986-12-31",7.7623,7.7623,7.613,7.6877,63800.0],["1987-01-02",7.7623,7.9116,7.725,7.9116,48600.0],["1987-01-05",7.9116,8.0235,7.9116,7.9862,289600.0],["1987-01-06",8.0982,8.2848,8.0609,8.2101,744400.0],["1987-01-07",8.1728,8.434,8.1355,8.3221,336400.0],["1987-01-08",8.3967,8.546,8.2848,8.546,230000.0],["1987-01-09",8.546,8.7326,8.4714,8.7326,326600.0],["1987-01-12",8.8072,8.9192,8.8072,8.8072,313000.0],["1987-01-13",8.7326,8.8072,8.5833,8.6206,214400.0],["1987-01-14",8.8819,9.479,8.8819,9.4043,901800.0],["1987-01-15",10.0014,10.0014,9.7029,9.7402,1545200.0],["1987-01-16",9.7402,9.7775,9.3297,9.479,249600.0],["1987-01-19",9.4043,9.8148,9.367,9.7775,487400.0],["1987-01-20",9.8522,9.9268,9.5909,9.5909,446400.0],["1987-01-21",9.5909,9.7029,9.5163,9.5909,241800.0],["1987-01-22",9.6282,9.6282,9.4416,9.5163,241200.0],["1987-01-23",9.5536,10.0387,9.5536,9.7402,1177400.0],["1987-01-26",9.7029,9.7029,9.5163,9.6282,130600.0],["1987-01-27",9.7029,9.8148,9.6656,9.7775,479200.0],["1987-01-28",9.7402,9.8148,9.7029,9.7775,152000.0],["1987-01-29",9.8522,9.9268,9.7029,9.7029,317400.0],["1987-01-30",9.7775,9.7775,9.5536,9.6656,211000.0],["1987-02-02",9.7402,10.0761,9.6282,10.0761,328400.0],["1987-02-03",10.1507,10.6732,10.1507,10.6732,877600.0],["1987-02-04",10.6732,10.6732,10.4866,10.6732,256000.0],["1987-02-05",10.8971,10.9717,10.7478,10.8598,495800.0],["1987-02-06",10.9717,10.9717,10.8224,10.9344,431200.0],["1987-02-09",10.8971,10.8971,10.7478,10.7478,300400.0],["1987-02-10",10.7105,10.7105,10.5239,10.5239,275800.0],["1987-02-11",10.5985,10.8224,10.5239,10.8224,191400.0],["1987-02-12",10.5985,10.5985,10.4866,10.4866,372800.0],["1987-02-13",10.5239,10.6732,10.4493,10.6732,220600.0],["1987-02-17",10.6732,10.6732,10.4866,10.5612,516400.0],["1987-02-18",10.5985,10.9717,10.4493,10.8971,1000600.0],["1987-02-19",11.009,11.009,10.7478,10.8598,339800.0],["1987-02-20",10.8224,10.8224,10.4866,10.4866,174400.0],["1987-02-23",10.4493,10.4493,10.188,10.3,174600.0],["1987-02-24",10.3,10.3,10.0761,10.2627,325400.0],["1987-02-25",10.2253,10.2627,10.0014,10.0014,233800.0],["1987-02-26",10.0014,10.0014,9.7775,9.8148,151000.0],["1987-02-27",9.8522,10.0014,9.8522,9.8895,371200.0],["1987-03-02",10.0393,10.0768,9.9644,10.0393,184600.0],["1987-03-03",10.0768,10.0768,9.9644,10.0393,207000.0],["1987-03-04",10.1142,10.1892,10.0768,10.1517,245200.0],["1987-03-05",10.2266,10.5638,10.1892,10.3765,224400.0],["1987-03-06",10.3765,10.4139,10.2641,10.339,116000.0],["1987-03-09",10.3765,10.3765,10.0768,10.2266,159600.0],["1987-03-10",10.1892,10.1892,10.0393,10.0393,184000.0],["1987-03-11",10.0393,10.1517,10.0019,10.0393,200600.0],["1987-03-12",10.0393,10.0393,9.7396,9.852,207800.0],["1987-03-13",9.852,9.8895,9.7771,9.8146,46800.0],["1987-03-16",9.852,9.852,9.5898,9.6272,70400.0],["1987-03-17",9.6647,9.9269,9.5149,9.8895,356400.0],["1987-03-18",9.9644,10.2641,9.9644,10.1142,364600.0],["1987-03-19",10.1517,10.4514,10.0768,10.4514,72600.0],["1987-03-20",10.4514,10.5638,10.4139,10.5638,441000.0],["1987-03-23",10.5638,10.7885,10.5638,10.6387,440200.0],["1987-03-24",10.6387,10.6761,10.4888,10.6012,146000.0],["1987-03-25",10.6012,10.6761,10.5638,10.6761,160000.0],["1987-03-26",10.5638,10.6761,10.5638,10.6761,137400.0],["1987-03-27",10.6012,10.7511,10.5638,10.6761,109400.0],["1987-03-30",10.3765,10.4139,10.3765,10.3765,383200.0],["1987-03-31",10.4139,10.4139,10.3015,10.4139,96800.0],["1987-04-01",10.339,10.4514,10.2266,10.4514,223800.0],["1987-04-02",10.3765,10.7885,10.3765,10.7136,430200.0],["1987-04-03",10.6761,10.8634,10.6387,10.7885,207400.0],["1987-04-06",10.826,11.0507,10.826,11.0133,203600.0],["1987-04-07",11.2006,11.4628,11.1257,11.1257,485800.0],["1987-04-08",11.1631,11.1631,10.9758,10.9758,358000.0],["1987-04-09",10.9009,10.9384,10.6012,10.6012,243800.0],["1987-04-10",10.5638,10.6012,10.4888,10.5638,265600.0],["1987-04-13",10.4888,10.5263,10.4888,10.5263,50800.0],["1987-04-14",10.4888,10.4888,10.2641,10.3015,129800.0],["1987-04-15",10.339,10.4514,10.2641,10.3015,227800.0],["1987-04-16",10.3765,10.4888,10.2641,10.339,224200.0],["1987-04-20",10.4139,10.4514,10.3015,10.3015,64800.0],["1987-04-21",10.3015,10.4888,10.1892,10.4888,282600.0],["1987-04-22",10.4888,10.4888,10.4139,10.4139,229600.0],["1987-04-23",10.4514,10.4514,10.3015,10.3015,331600.0],["1987-04-24",10.1892,10.4139,10.0019,10.0019,466400.0],["1987-04-27",9.8895,10.0768,9.7396,10.0768,341200.0],["1987-04-28",10.0393,10.1892,10.0019,10.1142,284800.0],["1987-04-29",10.1142,10.4514,10.1142,10.4139,235800.0],["1987-04-30",10.3765,10.6387,10.3765,10.5638,1031400.0],["1987-05-01",10.5638,10.5638,10.2266,10.3015,186000.0],["1987-05-04",10.2266,10.339,10.1142,10.1891,128200.0],["1987-05-05",10.339,10.4888,10.339,10.3765,324800.0],["1987-05-06",10.4139,10.6761,10.3765,10.5638,515000.0],["1987-05-07",10.4888,10.4888,10.3765,10.3765,233600.0],["1987-05-08",10.4139,10.4888,10.3765,10.4514,398600.0],["1987-05-11",10.4514,10.5638,10.4514,10.4888,360600.0],["1987-05-12",10.4139,10.6012,10.3765,10.5263,171400.0],["1987-05-13",10.5263,10.6387,10.5263,10.5638,268600.0],["1987-05-14",10.6012,10.7136,10.5638,10.6387,246400.0],["1987-05-15",10.4888,10.5263,10.4514,10.4514,169400.0],["1987-05-18",10.4514,10.4888,10.3015,10.4139,543800.0],["1987-05-19",10.339,10.339,9.9644,10.0019,141200.0],["1987-05-20",9.8895,9.8895,9.5149,9.5898,379200.0],["1987-05-21",9.5898,9.7396,9.4774,9.4774,245600.0],["1987-05-22",9.44,9.4774,9.44,9.4774,74600.0],["1987-05-26",9.5898,9.8145,9.5149,9.7771,122400.0],["1987-05-27",9.7396,9.7771,9.5898,9.5898,147200.0],["1987-05-28",9.5149,9.5898,9.4774,9.5523,73800.0],["1987-05-29",9.5149,9.5149,9.365,9.4399,183800.0],["1987-06-01",9.9289,9.9289,9.5528,9.9289,179400.0],["1987-06-02",9.8537,9.8537,9.5528,9.5528,156200.0],["1987-06-03",9.5528,9.628,9.4399,9.4399,175600.0],["1987-06-04",9.44,9.44,9.2519,9.2519,199400.0],["1987-06-05",9.2519,9.5528,9.2143,9.4776,1005600.0],["1987-06-08",9.4776,9.6656,9.4776,9.628,192000.0],["1987-06-09",9.628,9.9289,9.628,9.8913,1046600.0],["1987-06-10",9.9665,10.1169,9.7784,9.816,197200.0],["1987-06-11",9.7784,10.0041,9.7032,10.0041,190800.0],["1987-06-12",10.0417,10.0417,9.9289,10.0041,99200.0],["1987-06-15",9.9289,10.1169,9.7032,9.7032,210400.0],["1987-06-16",9.628,9.628,9.3647,9.4776,540600.0],["1987-06-17",9.5528,9.5528,9.3271,9.5528,1185000.0],["1987-06-18",9.5528,9.628,9.4023,9.5152,463600.0],["1987-06-19",9.5152,9.7784,9.5152,9.6656,267000.0],["1987-06-22",9.7408,9.8537,9.7408,9.7408,221400.0],["1987-06-23",9.7032,9.8537,9.7032,9.8537,274600.0],["1987-06-24",9.8913,10.0041,9.816,9.8913,99200.0],["1987-06-25",9.8913,9.9665,9.8537,9.9289,253200.0],["1987-06-26",9.9289,9.9289,9.8913,9.9289,70600.0],["1987-06-29",9.8537,9.8913,9.7408,9.8913,127400.0],["1987-06-30",9.9289,9.9665,9.8537,9.8913,273600.0],["1987-07-01",9.9665,9.9665,9.7408,9.7784,158200.0],["1987-07-02",9.7408,9.7408,9.5528,9.628,154200.0],["1987-07-06",9.628,9.7032,9.3271,9.3271,541600.0],["1987-07-07",9.3271,9.4399,9.2143,9.2143,527000.0],["1987-07-08",9.0262,9.5904,9.0262,9.3271,768000.0],["1987-07-09",9.3271,9.3647,9.2143,9.2143,182200.0],["1987-07-10",9.1015,9.1015,9.0639,9.1015,658600.0],["1987-07-13",9.1391,9.3647,9.1391,9.3271,421200.0],["1987-07-14",9.4023,9.6656,9.3271,9.5904,461400.0],["1987-07-15",9.5904,9.5904,9.4776,9.4776,232600.0],["1987-07-16",9.4776,9.8537,9.4776,9.816,458000.0],["1987-07-17",9.8537,10.0417,9.8537,10.0041,303600.0],["1987-07-20",9.9289,10.1169,9.9289,9.9665,241800.0],["1987-07-21",10.0417,10.1545,9.5528,9.628,380800.0],["1987-07-22",9.6656,9.816,9.6656,9.816,219000.0],["1987-07-23",9.9665,9.9665,9.628,9.7032,257200.0],["1987-07-24",9.7784,9.7784,9.6656,9.7408,61400.0],["1987-07-27",9.816,9.8537,9.7032,9.7032,143800.0],["1987-07-28",9.816,9.8537,9.816,9.8537,83800.0],["1987-07-29",9.9289,10.0793,9.9289,10.0793,190200.0],["1987-07-30",10.2298,10.5682,10.1921,10.5306,599600.0],["1987-07-31",10.4554,10.5306,10.2297,10.305,326200.0],["1987-08-03",10.1545,10.1545,10.0417,10.1169,244200.0],["1987-08-04",10.1545,10.1545,10.0041,10.0417,208000.0],["1987-08-05",10.1921,10.3426,10.1545,10.1921,171600.0],["1987-08-06",10.4554,10.8315,10.4554,10.7939,964000.0],["1987-08-07",10.8315,10.9067,10.6811,10.7563,328600.0],["1987-08-10",10.7563,10.7939,10.6058,10.7187,168800.0],["1987-08-11",10.6811,10.9067,10.6811,10.8315,347000.0],["1987-08-12",10.8315,10.9819,10.7563,10.7563,344000.0],["1987-08-13",10.7563,10.9443,10.6811,10.9443,324200.0],["1987-08-14",10.9443,11.0572,10.9443,10.9819,226800.0],["1987-08-17",11.0948,11.3204,11.0195,11.1324,537800.0],["1987-08-18",10.9819,10.9819,10.8315,10.8315,297800.0],["1987-08-19",10.9067,10.9819,10.8315,10.9067,290000.0],["1987-08-20",10.9067,10.9819,10.8691,10.9443,98600.0],["1987-08-21",11.0195,11.0572,10.9819,10.9819,137200.0],["1987-08-24",11.0571,11.0571,10.9819,11.0571,94600.0],["1987-08-25",11.2076,11.5837,11.1324,11.5085,773800.0],["1987-08-26",11.6589,11.8093,11.5461,11.8093,393800.0],["1987-08-27",11.7341,11.7341,11.4332,11.5837,299000.0],["1987-08-28",11.6589,11.6589,11.4709,11.5085,225800.0],["1987-08-31",11.4707,11.4707,11.3198,11.4707,136600.0],["1987-09-01",11.5462,11.5839,11.0179,11.0179,320200.0],["1987-09-02",10.867,11.0179,10.867,10.9425,215800.0],["1987-09-03",11.0179,11.0557,10.7915,10.8293,235800.0],["1987-09-04",10.8293,10.8293,10.6784,10.7538,186600.0],["1987-09-08",10.7538,10.7538,10.4142,10.5274,341600.0],["1987-09-09",10.5652,10.6406,10.4897,10.4897,195400.0],["1987-09-10",10.6029,10.8293,10.6029,10.7538,221600.0],["1987-09-11",10.7538,10.7916,10.7161,10.7538,136000.0],["1987-09-14",10.8293,11.0934,10.8293,10.9425,267600.0],["1987-09-15",10.9425,10.9802,10.7915,10.9047,326200.0],["1987-09-16",10.867,11.0179,10.7915,10.9802,179800.0],["1987-09-17",10.9047,11.0179,10.7915,10.7915,238800.0],["1987-09-18",10.7915,10.9425,10.7915,10.867,410200.0],["1987-09-21",10.9425,11.1311,10.9425,11.0179,528200.0],["1987-09-22",10.7915,10.9802,10.7538,10.9802,249400.0],["1987-09-23",10.9425,11.5462,10.9425,11.5462,422400.0],["1987-09-24",11.4707,11.5085,11.2821,11.2821,236600.0],["1987-09-25",11.2821,11.2821,10.9425,11.0179,91000.0],["1987-09-28",11.0934,11.1311,11.0179,11.0934,100800.0],["1987-09-29",11.1311,11.1689,11.0179,11.0179,239600.0],["1987-09-30",10.9425,11.1689,10.9425,11.0934,85200.0],["1987-10-01",11.1689,11.3953,11.1311,11.3953,944600.0],["1987-10-02",11.3953,11.433,11.2066,11.3575,1152600.0],["1987-10-05",11.3953,11.8103,11.2821,11.6217,1136600.0],["1987-10-06",11.4707,11.6594,11.4707,11.4707,824400.0],["1987-10-07",11.3953,11.4707,11.0934,11.1311,411800.0],["1987-10-08",11.1689,11.2443,11.0179,11.2066,155600.0],["1987-10-09",11.1689,11.3198,11.0934,11.2443,350400.0],["1987-10-12",11.2821,11.2821,10.9425,11.0179,212400.0],["1987-10-13",11.0934,11.2443,11.0179,11.1689,303400.0],["1987-10-14",11.1689,11.1689,10.8293,10.9047,384000.0],["1987-10-15",10.9425,10.9425,10.452,10.4897,389400.0],["1987-10-16",10.4897,10.4897,9.8105,9.8105,375800.0],["1987-10-19",9.3577,9.3954,7.9993,7.9993,773800.0],["1987-10-20",8.0748,8.2635,6.7919,7.056,963200.0],["1987-10-21",7.4711,7.5465,7.1692,7.1692,581200.0],["1987-10-22",6.6409,6.6409,5.7354,6.075,1142800.0],["1987-10-23",5.9618,6.1127,5.9618,6.075,547200.0],["1987-10-26",5.5844,5.8863,5.5844,5.5844,708400.0],["1987-10-27",5.8108,6.0372,5.8108,5.9618,693800.0],["1987-10-28",5.8108,6.3391,5.8108,6.3391,680400.0],["1987-10-29",6.4146,7.056,6.3768,7.0183,650200.0],["1987-10-30",7.8484,7.8484,7.622,7.6597,825600.0],["1987-11-02",7.5843,7.6597,7.4333,7.5843,247200.0],["1987-11-03",7.3201,7.3956,6.9428,7.2447,385200.0],["1987-11-04",7.1692,7.5465,7.1315,7.3956,500800.0],["1987-11-05",7.4711,7.6975,7.4333,7.5465,333000.0],["1987-11-06",7.5465,7.622,7.5088,7.5465,291200.0],["1987-11-09",7.4711,7.622,7.4333,7.5088,811000.0],["1987-11-10",7.4333,7.4711,7.1692,7.2447,568800.0],["1987-11-11",7.1692,7.2824,6.9428,6.9428,76000.0],["1987-11-12",6.8674,7.3201,6.8674,7.2447,350800.0],["1987-11-13",7.2447,7.2824,7.1692,7.1692,216400.0],["1987-11-16",7.2447,7.3956,7.2069,7.2824,318600.0],["1987-11-17",7.2069,7.2447,7.0937,7.1315,276800.0],["1987-11-18",7.0937,7.1315,6.7541,6.9051,490600.0],["1987-11-19",6.7919,6.9428,6.641,6.7164,318800.0],["1987-11-20",6.3391,6.7919,6.2259,6.7919,221000.0],["1987-11-23",6.7164,6.9051,6.7164,6.7919,284200.0],["1987-11-24",6.7164,7.0183,6.7164,6.8296,346800.0],["1987-11-25",6.9051,6.9428,6.8296,6.8296,136400.0],["1987-11-27",6.7919,6.9428,6.7541,6.7919,193600.0],["1987-11-30",6.2227,6.3745,5.9951,6.3745,259000.0],["1987-12-01",6.4504,6.6781,6.4124,6.6022,118200.0],["1987-12-02",6.6022,6.7539,6.4883,6.5263,170600.0],["1987-12-03",6.5263,6.5263,6.4124,6.4124,90800.0],["1987-12-04",6.3366,6.3366,6.071,6.1468,230600.0],["1987-12-07",6.1468,6.3745,6.1468,6.3745,265000.0],["1987-12-08",6.3366,6.6781,6.3366,6.6781,405400.0],["1987-12-09",6.8298,7.2472,6.716,7.0954,279200.0],["1987-12-10",7.0195,7.1713,6.9057,7.0195,306400.0],["1987-12-11",7.0575,7.2472,7.0195,7.2093,191200.0],["1987-12-14",7.2093,7.5508,7.2093,7.5128,232800.0],["1987-12-15",7.4369,7.5887,7.4369,7.4749,235000.0],["1987-12-16",7.4749,7.5887,7.4369,7.5887,146200.0],["1987-12-17",7.7405,7.7784,7.7025,7.7405,252000.0],["1987-12-18",7.7025,7.7784,7.4369,7.6646,388600.0],["1987-12-21",7.7405,8.0061,7.7025,7.7784,208200.0],["1987-12-22",7.7405,7.7405,7.361,7.399,319400.0],["1987-12-23",7.5128,7.5887,7.2851,7.4369,273400.0],["1987-12-24",7.5128,7.5887,7.4369,7.5128,20200.0],["1987-12-28",7.4369,7.4369,7.1334,7.2851,103600.0],["1987-12-29",7.2851,7.361,7.0575,7.0575,70400.0],["1987-12-30",7.1334,7.4369,7.0575,7.4369,173000.0],["1987-12-31",7.5887,7.5887,7.1713,7.2093,151400.0],["1988-01-04",7.2851,7.8164,7.2851,7.7405,75600.0],["1988-01-05",7.7405,8.1199,7.7405,7.9302,176000.0],["1988-01-06",7.9681,7.9681,7.7784,7.8163,96000.0],["1988-01-07",7.8164,7.8543,7.5128,7.7784,118000.0],["1988-01-08",7.8164,7.8164,6.6022,6.6022,200400.0],["1988-01-11",6.8298,6.9816,6.7539,6.9437,238400.0],["1988-01-12",6.9437,7.0195,6.6781,6.8678,173000.0],["1988-01-13",6.7539,7.1334,6.7539,7.0575,219400.0],["1988-01-14",7.2851,7.2851,7.0575,7.1334,619600.0],["1988-01-15",7.361,7.5128,7.3231,7.399,176800.0],["1988-01-18",7.4369,7.4749,7.361,7.399,334400.0],["1988-01-19",7.361,7.399,7.361,7.361,143600.0],["1988-01-20",7.3231,7.3231,7.0575,7.0575,396600.0],["1988-01-21",7.0575,7.0954,7.0575,7.0954,221400.0],["1988-01-22",7.1334,7.2851,7.1334,7.2093,53200.0],["1988-01-25",7.2472,7.5887,7.2472,7.5128,74200.0],["1988-01-26",7.4369,7.5128,7.3231,7.3231,210000.0],["1988-01-27",7.399,7.6646,7.3231,7.5128,346600.0],["1988-01-28",7.5887,7.5887,7.5128,7.5887,243400.0],["1988-01-29",7.7025,7.7025,7.5508,7.5508,29200.0],["1988-02-01",7.5887,7.7784,7.5507,7.7025,247200.0],["1988-02-02",7.6646,7.6646,7.4749,7.4749,178800.0],["1988-02-03",7.5128,7.5128,7.361,7.361,182000.0],["1988-02-04",7.399,7.399,7.1713,7.3231,285800.0],["1988-02-05",7.361,7.399,7.2851,7.2851,136200.0],["1988-02-08",7.3231,7.361,7.2851,7.2851,73400.0],["1988-02-09",7.361,7.4749,7.361,7.4369,59600.0],["1988-02-10",7.4749,7.8164,7.4749,7.6266,285000.0],["1988-02-11",7.6266,7.8164,7.5887,7.7025,75000.0],["1988-02-12",7.7025,7.7784,7.7025,7.7405,56400.0],["1988-02-16",7.6646,7.8163,7.6646,7.8163,24800.0],["1988-02-17",7.8922,8.0061,7.8543,7.8922,119000.0],["1988-02-18",7.8922,7.9681,7.8543,7.8543,100000.0],["1988-02-19",7.8922,7.8922,7.7405,7.7784,56200.0],["1988-02-22",7.8165,8.1978,7.8165,8.0834,189400.0],["1988-02-23",8.1597,8.1978,8.0834,8.1978,163600.0],["1988-02-24",8.3122,8.3885,8.3122,8.3503,214600.0],["1988-02-25",8.4266,8.5791,8.3885,8.3885,159600.0],["1988-02-26",8.4266,8.4266,8.3503,8.3503,157400.0],["1988-02-29",8.3504,8.3504,8.236,8.2741,116600.0],["1988-03-01",8.3504,8.3504,8.0453,8.236,203200.0],["1988-03-02",8.236,8.3122,8.1597,8.2741,158600.0],["1988-03-03",8.3122,8.3122,7.7784,7.9309,745200.0],["1988-03-04",7.8165,7.8547,7.6259,7.8547,327800.0],["1988-03-07",7.8547,8.0834,7.8165,8.0834,275600.0],["1988-03-08",8.0453,8.0453,7.9309,7.9309,139000.0],["1988-03-09",7.9309,7.9309,7.8165,7.8928,174400.0],["1988-03-10",8.0834,8.1597,7.8547,7.8547,335000.0],["1988-03-11",7.8928,7.8928,7.6259,7.7784,384600.0],["1988-03-14",7.7784,7.9309,7.7784,7.9309,51800.0],["1988-03-15",7.8928,7.8928,7.7784,7.8165,65400.0],["1988-03-16",7.8547,7.8928,7.7022,7.7784,119200.0],["1988-03-17",7.9691,8.0834,7.8547,8.0453,284200.0],["1988-03-18",8.0834,8.1216,7.7784,7.9309,193800.0],["1988-03-21",7.8547,7.8928,7.7784,7.8928,153200.0],["1988-03-22",7.9309,8.0072,7.6259,7.664,116800.0],["1988-03-23",7.7784,7.8928,7.7403,7.8547,74400.0],["1988-03-24",7.8165,7.8165,7.3209,7.3971,126600.0],["1988-03-25",7.3209,7.3209,7.2446,7.2446,110400.0],["1988-03-28",7.1683,7.1683,7.0158,7.0921,316200.0],["1988-03-29",7.0921,7.5115,7.054,7.4734,105400.0],["1988-03-30",7.5496,7.5496,7.359,7.359,53000.0],["1988-03-31",7.3209,7.4734,7.1683,7.3971,263200.0],["1988-04-04",7.4734,7.4734,7.3971,7.4734,71000.0],["1988-04-05",7.6259,7.8547,7.5496,7.7403,450600.0],["1988-04-06",7.8928,8.3122,7.7022,8.3122,306800.0],["1988-04-07",8.1597,8.3122,8.1216,8.2741,304000.0],["1988-04-08",8.3122,8.541,8.2741,8.541,598000.0],["1988-04-11",8.5029,8.5029,8.1216,8.3885,244400.0],["1988-04-12",8.2741,8.4647,8.236,8.4647,339600.0],["1988-04-13",8.4647,8.4647,8.2741,8.3122,54800.0],["1988-04-14",8.2741,8.3122,8.0453,8.0453,190400.0],["1988-04-15",7.9691,7.9691,7.8165,7.9309,91400.0],["1988-04-18",7.8547,7.8547,7.7022,7.7784,50600.0],["1988-04-19",7.8547,8.0453,7.8165,7.9309,138600.0],["1988-04-20",7.8547,7.8928,7.8165,7.8547,56600.0],["1988-04-21",7.8165,7.8547,7.7022,7.7022,43000.0],["1988-04-22",7.8165,7.8165,7.7022,7.7784,15600.0],["1988-04-25",7.8547,7.8547,7.7784,7.8547,16400.0],["1988-04-26",7.7784,7.8165,7.7403,7.7784,364600.0],["1988-04-27",7.7021,7.9691,7.7021,7.8547,146600.0],["1988-04-28",7.8547,7.8928,7.5115,7.5878,126400.0],["1988-04-29",7.5496,7.5496,7.3209,7.4352,895800.0],["1988-05-02",7.359,7.4734,7.3209,7.4352,146000.0],["1988-05-03",7.4734,7.5496,7.3209,7.4734,118400.0],["1988-05-04",7.4734,7.5115,7.359,7.4352,50600.0],["1988-05-05",7.3971,7.4734,7.3971,7.4734,320600.0],["1988-05-06",7.4352,7.4734,7.359,7.359,126600.0],["1988-05-09",7.3971,7.3971,7.2827,7.359,37000.0],["1988-05-10",7.3209,7.3209,7.2446,7.2827,149600.0],["1988-05-11",7.2446,7.2827,7.0921,7.1302,389000.0],["1988-05-12",7.0921,7.1683,7.0921,7.0921,65200.0],["1988-05-13",7.1302,7.2065,7.0921,7.0921,214200.0],["1988-05-16",7.1683,7.1683,7.0158,7.054,281600.0],["1988-05-17",7.1302,7.1683,7.1302,7.1302,150200.0],["1988-05-18",7.1302,7.1302,7.0158,7.0158,202600.0],["1988-05-19",7.0158,7.0921,7.0158,7.054,60200.0],["1988-05-20",7.0921,7.2446,7.0921,7.1683,63400.0],["1988-05-23",7.1683,7.1683,7.054,7.0921,81000.0],["1988-05-24",7.0921,7.2446,7.0921,7.1302,104200.0],["1988-05-25",7.1683,7.2827,7.1683,7.2827,209800.0],["1988-05-26",7.2446,7.2446,7.1302,7.2065,92000.0],["1988-05-27",7.2065,7.2065,7.0915,7.1298,90200.0],["1988-05-31",7.0915,7.2831,7.0915,7.2831,63800.0],["1988-06-01",7.3598,7.5898,7.3598,7.4748,116400.0],["1988-06-02",7.3981,7.4365,7.3981,7.4365,142600.0],["1988-06-03",7.4365,7.6281,7.3981,7.5898,130000.0],["1988-06-06",7.6665,7.6665,7.5131,7.5898,102200.0],["1988-06-07",7.6281,7.7431,7.5898,7.7431,143600.0],["1988-06-08",7.7815,7.8965,7.7431,7.8198,80400.0],["1988-06-09",7.8198,7.8965,7.7048,7.8581,289000.0],["1988-06-10",7.8581,7.8581,7.7431,7.7814,125600.0],["1988-06-13",7.8581,7.8581,7.7431,7.7431,78600.0],["1988-06-14",7.8198,7.8964,7.7431,7.7814,160200.0],["1988-06-15",7.7431,7.8198,7.6665,7.6665,64000.0],["1988-06-16",7.7431,7.7814,7.6665,7.7814,132000.0],["1988-06-17",7.7431,7.7431,7.6281,7.6281,42200.0],["1988-06-20",7.6665,7.6665,7.5131,7.5131,37000.0],["1988-06-21",7.5515,7.6281,7.4748,7.6281,38000.0],["1988-06-22",7.6665,7.8581,7.6665,7.8198,229800.0],["1988-06-23",7.7431,7.8964,7.7431,7.8964,195000.0],["1988-06-24",7.8965,8.0498,7.8198,7.8198,89600.0],["1988-06-27",7.7431,7.7815,7.6281,7.6281,31400.0],["1988-06-28",7.5898,7.7048,7.4365,7.6665,112600.0],["1988-06-29",7.6665,7.7048,7.6281,7.6281,20800.0],["1988-06-30",7.6281,7.8198,7.6281,7.8198,22400.0],["1988-07-01",7.8581,7.8581,7.5898,7.5898,307800.0],["1988-07-05",7.5515,7.6281,7.5131,7.5515,70600.0],["1988-07-06",7.5515,7.5898,7.5131,7.5515,372000.0],["1988-07-07",7.5515,7.5515,7.2831,7.3598,131600.0],["1988-07-08",7.3981,7.4748,7.2831,7.2831,257600.0],["1988-07-11",7.3215,7.3215,7.2831,7.2831,155400.0],["1988-07-12",7.2831,7.3598,7.2448,7.3598,208600.0],["1988-07-13",7.3598,7.4748,7.3215,7.3598,127000.0],["1988-07-14",7.3598,7.6665,7.3215,7.5131,103400.0],["1988-07-15",7.4365,7.4365,7.2831,7.3215,66600.0],["1988-07-18",7.3215,7.3215,7.2831,7.2831,16000.0],["1988-07-19",7.2831,7.3215,7.2065,7.2831,111600.0],["1988-07-20",7.2831,7.2831,7.0531,7.0531,323400.0],["1988-07-21",7.0915,7.0915,6.9765,7.0148,107200.0],["1988-07-22",6.9765,7.0531,6.8998,7.0531,175200.0],["1988-07-25",6.9765,7.1681,6.9765,7.1298,58800.0],["1988-07-26",7.0915,7.1298,7.0531,7.0915,21200.0],["1988-07-27",7.0531,7.0531,6.9765,6.9765,91400.0],["1988-07-28",6.9765,7.0531,6.9765,7.0531,184200.0],["1988-07-29",7.0531,7.1298,7.0148,7.0531,158400.0],["1988-08-01",7.0915,7.1681,7.0531,7.0531,230400.0],["1988-08-02",7.0915,7.1298,7.0915,7.0915,51600.0],["1988-08-03",7.0531,7.0915,7.0531,7.0531,914400.0],["1988-08-04",7.0148,7.0148,6.9381,6.9381,212000.0],["1988-08-05",6.8998,6.8998,6.7465,6.7848,280600.0],["1988-08-08",6.7848,6.7848,6.7465,6.7465,150000.0],["1988-08-09",6.7465,6.7465,6.5932,6.5932,308400.0],["1988-08-10",6.5165,6.5165,6.3248,6.3248,428600.0],["1988-08-11",6.3632,6.4398,6.2865,6.4398,293600.0],["1988-08-12",6.3248,6.3248,6.1332,6.2482,612200.0],["1988-08-15",6.2865,6.2865,6.1715,6.2098,238200.0],["1988-08-16",6.1332,6.2482,6.1332,6.2482,439200.0],["1988-08-17",6.2098,6.2098,6.0565,6.0948,522200.0],["1988-08-18",6.0948,6.1332,6.0565,6.0948,196800.0],["1988-08-19",6.1332,6.1332,6.0565,6.0948,253200.0],["1988-08-22",6.1332,6.1332,6.0948,6.1332,183800.0],["1988-08-23",6.0565,6.0948,6.0182,6.0565,144600.0],["1988-08-24",6.0182,6.0565,5.9798,6.0182,274600.0],["1988-08-25",5.9798,6.0565,5.8265,6.0565,692000.0],["1988-08-26",6.0565,6.1715,6.0565,6.1332,598800.0],["1988-08-29",6.1332,6.2489,6.0946,6.1717,330600.0],["1988-08-30",6.1717,6.2103,6.1332,6.1717,202800.0],["1988-08-31",6.1717,6.2489,6.1717,6.2489,491000.0],["1988-09-01",6.1717,6.2103,6.1717,6.1717,415600.0],["1988-09-02",6.2103,6.2103,6.1332,6.2103,249400.0],["1988-09-06",6.2103,6.2103,6.1332,6.1717,144000.0],["1988-09-07",6.1717,6.2103,6.1332,6.1717,152800.0],["1988-09-08",6.1332,6.2103,6.1332,6.1332,170200.0],["1988-09-09",6.1332,6.326,6.1332,6.2103,153600.0],["1988-09-12",6.2875,6.2875,6.1717,6.2103,440600.0],["1988-09-13",6.1717,6.1717,6.1332,6.1332,146800.0],["1988-09-14",6.1717,6.2103,6.1332,6.1332,208200.0],["1988-09-15",6.1332,6.2103,6.1332,6.2103,127400.0],["1988-09-16",6.2103,6.2489,6.2103,6.2103,128000.0],["1988-09-19",6.2103,6.2103,6.1717,6.2103,287000.0],["1988-09-20",6.2103,6.326,6.2103,6.2875,467400.0],["1988-09-21",6.2489,6.326,6.2489,6.2875,69200.0],["1988-09-22",6.2489,6.2875,6.2103,6.2875,150800.0],["1988-09-23",6.2875,6.3646,6.2875,6.2875,292000.0],["1988-09-26",6.326,6.3646,6.2875,6.3646,252200.0],["1988-09-27",6.326,6.4032,6.2489,6.326,146400.0],["1988-09-28",6.3646,6.3646,6.1717,6.2489,186200.0],["1988-09-29",6.2875,6.326,6.2103,6.2875,139800.0],["1988-09-30",6.2489,6.2875,6.2103,6.2489,95200.0],["1988-10-03",6.2489,6.2489,6.2103,6.2489,81200.0],["1988-10-04",6.2489,6.326,6.2103,6.2489,85800.0],["1988-10-05",6.2489,6.3646,6.2489,6.2875,156800.0],["1988-10-06",6.326,6.326,6.2489,6.2489,92400.0],["1988-10-07",6.1717,6.2489,6.1717,6.2489,430000.0],["1988-10-10",6.2489,6.2875,6.2489,6.2875,61200.0],["1988-10-11",6.2489,6.326,6.1717,6.2103,650200.0],["1988-10-12",6.2103,6.2103,6.056,6.1332,196800.0],["1988-10-13",6.1332,6.1717,6.056,6.056,610800.0],["1988-10-14",6.0946,6.0946,5.8632,5.9017,753600.0],["1988-10-17",5.9403,6.056,5.9403,6.056,154400.0],["1988-10-18",6.0174,6.0174,5.9789,6.0174,460400.0],["1988-10-19",5.9789,6.0174,5.9403,5.9403,258200.0],["1988-10-20",5.9789,5.9789,5.9017,5.9789,93600.0],["1988-10-21",6.056,6.3646,6.0174,6.3646,546000.0],["1988-10-24",6.3646,6.3646,6.1332,6.1332,98800.0],["1988-10-25",6.1332,6.1332,6.0174,6.0946,248200.0],["1988-10-26",6.0946,6.0946,5.9789,6.0174,236800.0],["1988-10-27",6.0174,6.0174,5.9789,6.0174,330400.0],["1988-10-28",6.0174,6.1717,6.0174,6.1717,385600.0],["1988-10-31",6.0946,6.1717,6.0946,6.1717,138200.0],["1988-11-01",6.1717,6.1717,6.1332,6.1332,168200.0],["1988-11-02",6.1332,6.1717,6.0946,6.0946,95200.0],["1988-11-03",6.1717,6.2875,6.1332,6.2103,434600.0],["1988-11-04",6.2103,6.2489,6.1332,6.1332,188200.0],["1988-11-07",6.1717,6.1717,6.0946,6.0946,134400.0],["1988-11-08",6.1332,6.1332,6.056,6.056,179200.0],["1988-11-09",6.0946,6.1332,6.0174,6.0946,265400.0],["1988-11-10",6.056,6.0946,6.0174,6.0946,152000.0],["1988-11-11",6.056,6.0946,6.0174,6.0946,130600.0],["1988-11-14",6.0946,6.1332,6.056,6.056,140200.0],["1988-11-15",6.056,6.056,6.0174,6.056,78200.0],["1988-11-16",6.056,6.056,5.9403,6.0174,171200.0],["1988-11-17",5.9789,6.056,5.9789,6.056,88200.0],["1988-11-18",6.0946,6.1717,6.056,6.1717,162800.0],["1988-11-21",6.0946,6.0946,5.9789,6.0174,226800.0],["1988-11-22",5.9789,6.1717,5.9789,6.056,172600.0],["1988-11-23",6.056,6.2489,6.0174,6.2489,481600.0],["1988-11-25",6.2103,6.2103,6.0946,6.0946,57000.0],["1988-11-28",6.1332,6.2875,6.0946,6.0946,141600.0],["1988-11-29",6.056,6.1332,6.056,6.1332,171800.0],["1988-11-30",6.1332,6.1332,6.0174,6.0174,188800.0],["1988-12-01",6.056,6.0946,6.0174,6.0946,181200.0],["1988-12-02",6.056,6.2489,6.056,6.0946,407800.0],["1988-12-05",6.0946,6.4032,6.0946,6.326,352000.0],["1988-12-06",6.326,6.3646,6.2103,6.2489,232000.0],["1988-12-07",6.2875,6.2875,6.2103,6.2489,67000.0],["1988-12-08",6.2103,6.2103,6.1332,6.1717,97400.0],["1988-12-09",6.1332,6.2875,6.1332,6.2489,272200.0],["1988-12-12",6.2877,6.2877,6.1713,6.2101,231800.0],["1988-12-13",6.1713,6.2101,6.1713,6.2101,155400.0],["1988-12-14",6.2877,6.2877,6.2101,6.2877,195600.0],["1988-12-15",6.4041,6.5206,6.4041,6.5206,224800.0],["1988-12-16",6.4818,6.5206,6.443,6.5206,475800.0],["1988-12-19",6.5206,6.5982,6.4818,6.5206,339800.0],["1988-12-20",6.5982,6.7535,6.5594,6.5594,320800.0],["1988-12-21",6.5982,6.637,6.3653,6.4041,205400.0],["1988-12-22",6.4818,6.6758,6.443,6.5982,166200.0],["1988-12-23",6.6758,6.8311,6.637,6.7535,197200.0],["1988-12-27",6.7535,6.8311,6.7535,6.7923,140200.0],["1988-12-28",6.7923,6.7923,6.7535,6.7535,79400.0],["1988-12-29",6.7535,6.9475,6.7535,6.9087,172600.0],["1988-12-30",6.8311,7.0251,6.8311,6.9087,148800.0],["1989-01-03",6.8311,6.9087,6.8311,6.9087,172200.0],["1989-01-04",6.9087,7.064,6.8699,7.064,215200.0],["1989-01-05",7.064,7.1028,7.0251,7.1028,407600.0],["1989-01-06",7.1028,7.258,7.1028,7.258,338200.0],["1989-01-09",7.258,7.258,7.0251,7.1028,248800.0],["1989-01-10",7.1416,7.258,7.064,7.2192,722000.0],["1989-01-11",7.2192,7.258,7.1804,7.2192,470600.0],["1989-01-12",7.1804,7.1804,6.9475,7.0251,340000.0],["1989-01-13",6.9087,7.064,6.9087,7.064,209600.0],["1989-01-16",7.0251,7.064,6.9087,6.9475,121200.0],["1989-01-17",6.9475,7.0251,6.9475,6.9863,50400.0],["1989-01-18",7.0251,7.1804,6.9087,7.1804,104800.0],["1989-01-19",7.1416,7.1804,7.064,7.1028,166000.0],["1989-01-20",7.064,7.1028,7.0251,7.0251,193000.0],["1989-01-23",7.064,7.064,6.9863,7.0251,157200.0],["1989-01-24",7.064,7.1804,7.0251,7.1028,160000.0],["1989-01-25",7.1028,7.1804,7.1028,7.1416,236600.0],["1989-01-26",7.1416,7.2192,7.064,7.1416,163400.0],["1989-01-27",7.1416,7.1416,7.0251,7.0251,180000.0],["1989-01-30",7.0251,7.0251,6.7535,6.9475,269200.0],["1989-01-31",6.9863,7.0251,6.8311,6.9475,117800.0],["1989-02-01",6.9475,6.9475,6.8311,6.8699,105000.0],["1989-02-02",6.8699,6.9475,6.8311,6.9475,214200.0],["1989-02-03",6.9087,7.1416,6.9087,6.9863,198400.0],["1989-02-06",6.9475,7.2192,6.9087,7.2192,230400.0],["1989-02-07",7.2192,7.3356,7.2192,7.2968,454600.0],["1989-02-08",7.2968,7.3357,7.1804,7.1804,153800.0],["1989-02-09",7.1416,7.2968,7.1416,7.1804,129000.0],["1989-02-10",7.1416,7.1416,6.8311,6.8311,213000.0],["1989-02-13",6.8311,6.8311,6.5982,6.5982,283200.0],["1989-02-14",6.6758,6.7923,6.6758,6.7146,105400.0],["1989-02-15",6.7146,6.8311,6.7146,6.8311,124600.0],["1989-02-16",6.8311,6.9087,6.8311,6.9087,105400.0],["1989-02-17",6.9087,6.9863,6.8311,6.9863,37800.0],["1989-02-21",6.9863,6.9863,6.9087,6.9475,153200.0],["1989-02-22",6.9475,6.9475,6.7146,6.8311,169600.0],["1989-02-23",6.7535,6.7923,6.5982,6.6758,168000.0],["1989-02-24",6.637,6.637,6.4041,6.4818,188200.0],["1989-02-27",6.5206,6.637,6.4818,6.637,124800.0],["1989-02-28",6.5982,6.637,6.5206,6.5982,35200.0],["1989-03-01",6.6758,6.7146,6.5982,6.6758,52000.0],["1989-03-02",6.5982,6.7535,6.5982,6.6758,199200.0],["1989-03-03",6.637,6.6758,6.5594,6.637,530000.0],["1989-03-06",6.637,6.7923,6.637,6.7535,159000.0],["1989-03-07",6.8311,6.9087,6.7535,6.8699,186200.0],["1989-03-08",6.9475,6.9475,6.8311,6.8311,65800.0],["1989-03-09",6.9087,6.9863,6.8699,6.9475,62400.0],["1989-03-10",6.9863,7.2192,6.9863,7.0251,89800.0],["1989-03-13",7.0642,7.1032,7.0251,7.0251,103400.0],["1989-03-14",6.9471,7.1422,6.9471,7.1032,236400.0],["1989-03-15",7.1032,7.1032,6.9471,6.9471,261400.0],["1989-03-16",6.9471,7.1422,6.9081,7.0642,121200.0],["1989-03-17",7.1032,7.1032,6.869,6.9081,171400.0],["1989-03-20",6.9081,6.9861,6.869,6.9081,142400.0],["1989-03-21",6.9471,7.1422,6.9471,7.1422,67400.0],["1989-03-22",7.1422,7.1422,6.9081,6.9471,212800.0],["1989-03-23",6.9081,6.9471,6.83,6.83,239400.0],["1989-03-27",6.869,7.1032,6.869,7.1032,148800.0],["1989-03-28",7.1032,7.1422,7.0642,7.1032,161400.0],["1989-03-29",7.1032,7.1032,6.9861,7.0642,143600.0],["1989-03-30",7.1422,7.1422,7.0251,7.0251,259600.0],["1989-03-31",7.0642,7.1813,7.0642,7.1813,113200.0],["1989-04-03",7.1813,7.1813,7.0251,7.0642,140200.0],["1989-04-04",7.1032,7.1422,7.0251,7.0642,159000.0],["1989-04-05",7.0642,7.0642,7.0251,7.0642,132000.0],["1989-04-06",6.9861,6.9861,6.83,6.869,188000.0],["1989-04-07",6.791,6.9081,6.791,6.869,67600.0],["1989-04-10",6.9081,7.0251,6.869,7.0251,87200.0],["1989-04-11",7.0251,7.1032,7.0251,7.0642,272200.0],["1989-04-12",7.0642,7.1032,6.869,6.9861,835600.0],["1989-04-13",6.9861,6.9861,6.869,6.9471,201200.0],["1989-04-14",6.9861,7.0642,6.9471,7.0642,143400.0],["1989-04-17",6.9471,7.0251,6.9081,6.9081,97400.0],["1989-04-18",6.9861,7.0642,6.9081,6.9471,151800.0],["1989-04-19",6.9471,6.9471,6.869,6.9081,221200.0],["1989-04-20",6.9471,6.9471,6.869,6.9081,88200.0],["1989-04-21",6.869,6.9471,6.869,6.9081,16600.0],["1989-04-24",6.9081,7.0251,6.9081,7.0251,135200.0],["1989-04-25",6.9471,7.1032,6.9471,7.0251,72800.0],["1989-04-26",6.9861,7.0251,6.9861,7.0251,127000.0],["1989-04-27",7.0642,7.1422,6.9471,6.9471,211800.0],["1989-04-28",7.0251,7.1032,6.9861,7.0642,155400.0],["1989-05-01",7.1032,7.2203,7.1032,7.2203,60000.0],["1989-05-02",7.2593,7.7277,7.2593,7.6106,317600.0],["1989-05-03",7.6106,7.6106,7.5325,7.5715,207000.0],["1989-05-04",7.5715,7.7277,7.5715,7.6106,211200.0],["1989-05-05",7.7277,7.8838,7.7277,7.8447,231000.0],["1989-05-08",7.8838,7.8838,7.7277,7.7667,150800.0],["1989-05-09",7.7277,7.7667,7.5715,7.6496,470200.0],["1989-05-10",7.6496,7.6496,7.6106,7.6496,51200.0],["1989-05-11",7.5715,7.6496,7.4545,7.6106,146400.0],["1989-05-12",7.6496,7.7277,7.5325,7.6886,102400.0],["1989-05-15",7.6886,7.7277,7.6886,7.6886,206600.0],["1989-05-16",7.6886,7.8057,7.6886,7.7277,87600.0],["1989-05-17",7.6886,7.7667,7.6106,7.7277,147000.0],["1989-05-18",7.7277,7.7277,7.6496,7.6886,575600.0],["1989-05-19",7.7277,7.7667,7.6496,7.7277,422400.0],["1989-05-22",7.7667,7.7667,7.6886,7.7277,120600.0],["1989-05-23",7.6886,7.7277,7.6496,7.6496,35200.0],["1989-05-24",7.6886,7.6886,7.6106,7.6496,109600.0],["1989-05-25",7.6496,7.8057,7.6496,7.7667,72000.0],["1989-05-26",7.7277,7.8057,7.7277,7.8057,94400.0],["1989-05-30",7.8838,7.9228,7.8057,7.8447,181200.0],["1989-05-31",7.8057,7.9618,7.8057,7.9618,167000.0],["1989-06-01",7.8838,7.9618,7.8838,7.9618,74800.0],["1989-06-02",7.9618,8.0399,7.9228,7.9228,41400.0],["1989-06-05",7.9228,8.0009,7.8838,7.8838,147000.0],["1989-06-06",7.8838,7.9228,7.8447,7.8447,231400.0],["1989-06-07",7.8838,7.9228,7.8838,7.9228,147600.0],["1989-06-08",7.8838,8.0009,7.8838,7.9228,94400.0],["1989-06-09",7.8838,8.0009,7.8057,7.8057,144200.0],["1989-06-12",7.8057,7.8449,7.688,7.7273,36400.0],["1989-06-13",7.688,7.8449,7.6096,7.7273,107600.0],["1989-06-14",7.8057,7.8449,7.7665,7.8449,62000.0],["1989-06-15",7.8057,7.8842,7.7665,7.8842,67000.0],["1989-06-16",7.8842,7.8842,7.7665,7.8449,80400.0],["1989-06-19",7.7665,7.7665,7.6096,7.7665,45000.0],["1989-06-20",7.688,7.7273,7.4919,7.4919,140600.0],["1989-06-21",7.4919,7.5311,7.335,7.335,415200.0],["1989-06-22",7.335,7.3742,7.335,7.335,72600.0],["1989-06-23",7.3742,7.4919,7.3742,7.4527,59200.0],["1989-06-26",7.4919,7.4919,7.4135,7.4527,111200.0],["1989-06-27",7.335,7.4527,7.335,7.4135,711000.0],["1989-06-28",7.3742,7.4135,7.335,7.335,79200.0],["1989-06-29",7.335,7.4135,7.2958,7.3742,38200.0],["1989-06-30",7.2958,7.335,7.1781,7.335,107000.0],["1989-07-03",7.335,7.4527,7.335,7.4135,50800.0],["1989-07-05",7.4135,7.4527,7.3742,7.4527,77000.0],["1989-07-06",7.4527,7.5311,7.4527,7.4919,66000.0],["1989-07-07",7.5311,7.6096,7.4135,7.4135,278600.0],["1989-07-10",7.4527,7.4527,7.3742,7.3742,58600.0],["1989-07-11",7.3742,7.4527,7.3742,7.4135,45600.0],["1989-07-12",7.4527,7.5311,7.4135,7.5311,31200.0],["1989-07-13",7.4527,7.688,7.4527,7.688,183600.0],["1989-07-14",7.6488,7.688,7.6488,7.6488,31800.0],["1989-07-17",7.688,7.8449,7.688,7.8057,83200.0],["1989-07-18",7.8057,7.8842,7.7665,7.8842,77000.0],["1989-07-19",7.8449,7.8842,7.7273,7.8449,161800.0],["1989-07-20",7.8449,7.8842,7.8449,7.8449,101200.0],["1989-07-21",7.7665,7.8057,7.7665,7.7665,55400.0],["1989-07-24",7.7665,7.8057,7.7273,7.7273,92800.0],["1989-07-25",7.7273,7.7273,7.6096,7.6096,31000.0],["1989-07-26",7.5311,7.5311,7.4135,7.4919,114200.0],["1989-07-27",7.5311,7.6096,7.4919,7.6096,32800.0],["1989-07-28",7.5311,7.6488,7.5311,7.5704,59400.0],["1989-07-31",7.5704,7.6488,7.5311,7.6488,95000.0],["1989-08-01",7.688,7.7665,7.6096,7.6488,68400.0],["1989-08-02",7.6488,7.688,7.6096,7.688,100600.0],["1989-08-03",7.6488,7.7665,7.6488,7.7665,93000.0],["1989-08-04",7.688,7.7273,7.688,7.7273,138400.0],["1989-08-07",7.7665,7.8057,7.7273,7.8057,110400.0],["1989-08-08",7.8449,7.9234,7.7665,7.8057,191200.0],["1989-08-09",7.8449,8.0803,7.8449,8.0803,206800.0],["1989-08-10",8.0018,8.0018,7.9626,7.9626,149600.0],["1989-08-11",8.0018,8.0018,7.7665,7.8057,170200.0],["1989-08-14",7.7665,7.8449,7.5704,7.8449,103800.0],["1989-08-15",7.9234,7.9234,7.7273,7.7273,65000.0],["1989-08-16",7.7273,7.7665,7.688,7.7273,63600.0],["1989-08-17",7.688,7.688,7.6096,7.6096,51800.0],["1989-08-18",7.6096,7.6096,7.4919,7.5311,134400.0],["1989-08-21",7.5311,7.5704,7.4527,7.4527,132400.0],["1989-08-22",7.4135,7.4919,7.3742,7.4527,85000.0],["1989-08-23",7.4527,7.5311,7.4527,7.5311,21600.0],["1989-08-24",7.5311,7.7665,7.5311,7.7273,103000.0],["1989-08-25",7.7273,7.7273,7.688,7.688,316800.0],["1989-08-28",7.7273,7.8449,7.7273,7.8449,49000.0],["1989-08-29",7.9234,7.9234,7.7665,7.8057,36800.0],["1989-08-30",7.7665,7.9234,7.7665,7.8449,72000.0],["1989-08-31",7.8057,7.8449,7.7273,7.7273,43800.0],["1989-09-01",7.7665,7.8449,7.7273,7.7273,18600.0],["1989-09-05",7.7273,7.7665,7.7273,7.7665,7000.0],["1989-09-06",7.8057,7.8449,7.7273,7.7665,54600.0],["1989-09-07",7.7273,7.7665,7.7273,7.7665,108800.0],["1989-09-08",7.7665,7.7665,7.7273,7.7273,134400.0],["1989-09-11",7.6562,7.7352,7.6168,7.7352,95000.0],["1989-09-12",7.7352,7.8536,7.7352,7.7746,429200.0],["1989-09-13",7.8141,8.1298,7.7746,8.0114,193400.0],["1989-09-14",8.0509,8.0509,7.8141,7.9325,38800.0],["1989-09-15",7.893,7.9325,7.8141,7.8141,109200.0],["1989-09-18",7.8536,7.8536,7.7352,7.7352,50800.0],["1989-09-19",7.7746,7.7746,7.7352,7.7352,83000.0],["1989-09-20",7.7352,7.8141,7.6562,7.7746,49600.0],["1989-09-21",7.8141,7.972,7.8141,7.8536,170000.0],["1989-09-22",7.7746,7.893,7.7352,7.893,115200.0],["1989-09-25",7.8141,7.8536,7.7746,7.7746,52600.0],["1989-09-26",7.6957,8.0114,7.6957,7.9325,248800.0],["1989-09-27",7.8536,7.893,7.7352,7.8141,173000.0],["1989-09-28",7.893,7.893,7.7352,7.8141,235200.0],["1989-09-29",7.8141,7.8141,7.6957,7.6957,99000.0],["1989-10-02",7.6957,7.7746,7.6957,7.7746,61800.0],["1989-10-03",7.8141,8.1693,7.8141,8.0903,556800.0],["1989-10-04",8.3666,8.485,8.1298,8.4455,1477400.0],["1989-10-05",8.4455,8.6034,8.4455,8.6034,410000.0],["1989-10-06",8.6823,9.077,8.6823,8.8007,452600.0],["1989-10-09",8.7613,8.9586,8.7613,8.9191,267800.0],["1989-10-10",8.8796,9.2743,8.8796,9.1164,448000.0],["1989-10-11",9.1164,9.1164,8.8402,8.8796,104000.0],["1989-10-12",8.8796,8.9586,8.8796,8.9586,136800.0],["1989-10-13",8.8796,9.1559,8.8007,8.8007,376000.0],["1989-10-16",8.6823,8.7612,8.5245,8.6034,184200.0],["1989-10-17",8.6034,8.6034,8.4455,8.485,106400.0],["1989-10-18",8.4061,8.485,8.4061,8.4455,57800.0],["1989-10-19",8.4455,8.998,8.4455,8.9191,274200.0],["1989-10-20",8.9586,8.998,8.8007,8.8796,83800.0],["1989-10-23",8.8402,8.9191,8.7218,8.7613,50200.0],["1989-10-24",8.6823,8.6823,8.5639,8.6034,316800.0],["1989-10-25",8.5639,8.6823,8.5639,8.6429,167800.0],["1989-10-26",8.6429,8.7613,8.6034,8.6823,143600.0],["1989-10-27",8.6429,8.8007,8.6034,8.6429,147800.0],["1989-10-30",8.6429,8.7613,8.6429,8.7218,39000.0],["1989-10-31",8.6823,8.7218,8.6034,8.6429,225800.0],["1989-11-01",8.5639,8.6429,8.5245,8.5639,110600.0],["1989-11-02",8.5245,8.5245,8.4455,8.485,123600.0],["1989-11-03",8.3666,8.4455,8.3666,8.3666,337200.0],["1989-11-06",8.3271,8.485,8.3271,8.4061,66600.0],["1989-11-07",8.4061,8.6823,8.3666,8.6034,163800.0],["1989-11-08",8.6034,8.8402,8.6034,8.7613,70400.0],["1989-11-09",8.7613,8.8007,8.7218,8.7218,129800.0],["1989-11-10",8.7613,8.7613,8.7218,8.7613,129000.0],["1989-11-13",8.7613,8.8007,8.7218,8.7613,107400.0],["1989-11-14",8.7613,8.8796,8.7613,8.7613,143400.0],["1989-11-15",8.8007,9.1559,8.8007,9.077,143000.0],["1989-11-16",9.077,9.2348,9.0375,9.2348,127800.0],["1989-11-17",9.1559,9.4322,9.1164,9.3138,79600.0],["1989-11-20",9.1954,9.2348,8.998,9.2348,243200.0],["1989-11-21",9.1559,9.2348,9.1164,9.2348,113800.0],["1989-11-22",9.2743,9.5506,9.2348,9.4716,172400.0],["1989-11-24",9.4716,9.7479,9.4716,9.7479,64200.0],["1989-11-27",9.669,9.7873,9.59,9.59,87600.0],["1989-11-28",9.5506,9.5506,9.3927,9.5111,50000.0],["1989-11-29",9.59,9.59,9.4716,9.4716,359800.0],["1989-11-30",9.5506,9.7479,9.5506,9.7084,175600.0],["1989-12-01",9.7084,10.0241,9.7084,9.9452,239200.0],["1989-12-04",9.9452,10.0636,9.9452,10.0241,151000.0],["1989-12-05",9.9847,10.3399,9.9847,10.3004,358400.0],["1989-12-06",10.3004,10.3004,10.1031,10.2609,280000.0],["1989-12-07",10.182,10.182,10.0241,10.1031,216600.0],["1989-12-08",10.0241,10.1031,9.9452,9.9452,52400.0],["1989-12-11",9.8342,9.9135,9.7945,9.8342,26800.0],["1989-12-12",9.9135,9.9135,9.6756,9.7152,86800.0],["1989-12-13",9.6756,9.7549,9.6359,9.6359,253000.0],["1989-12-14",9.6359,9.6359,9.4773,9.5169,138000.0],["1989-12-15",9.5566,9.5566,9.1601,9.2394,306800.0],["1989-12-18",9.2394,9.2394,9.0411,9.0808,377200.0],["1989-12-19",9.1204,9.1601,9.0411,9.0411,68600.0],["1989-12-20",9.0808,9.1204,9.0014,9.0808,98200.0],["1989-12-21",9.1204,9.5169,9.1204,9.5169,676400.0],["1989-12-22",9.4773,9.8342,9.4773,9.7152,140400.0],["1989-12-26",9.6756,9.9135,9.5962,9.7152,65800.0],["1989-12-27",9.7549,9.8738,9.6756,9.8342,146400.0],["1989-12-28",9.9135,9.9531,9.8342,9.8342,108200.0],["1989-12-29",9.9135,9.9928,9.7549,9.8342,55200.0],["1990-01-02",9.8342,10.2307,9.7549,10.0721,229400.0],["1990-01-03",10.0721,10.1514,9.5566,9.9135,332000.0],["1990-01-04",9.8342,9.8342,9.5566,9.5962,82600.0],["1990-01-05",9.5169,9.6359,9.5169,9.5962,100400.0],["1990-01-08",9.5169,9.6359,9.4376,9.6359,89400.0],["1990-01-09",9.6359,9.6756,9.5962,9.5962,137800.0],["1990-01-10",9.5566,9.5566,9.3583,9.398,133800.0],["1990-01-11",9.4376,9.5169,9.398,9.4376,143800.0],["1990-01-12",9.3583,9.3583,9.1997,9.1997,15200.0],["1990-01-15",9.1997,9.1997,8.8032,8.8825,100400.0],["1990-01-16",8.8032,8.9618,8.8032,8.9221,201800.0],["1990-01-17",8.9221,8.9221,8.7635,8.7635,232000.0],["1990-01-18",8.7635,8.8032,8.6446,8.7635,50000.0],["1990-01-19",8.8032,8.9221,8.8032,8.8825,134200.0],["1990-01-22",8.8825,8.8825,8.6842,8.6842,70200.0],["1990-01-23",8.8032,8.8428,8.7239,8.8032,110000.0],["1990-01-24",8.6446,8.7635,8.5653,8.7635,123200.0],["1990-01-25",8.7239,8.8032,8.6842,8.8032,50600.0],["1990-01-26",8.8032,8.8825,8.6446,8.7635,350800.0],["1990-01-29",8.8032,8.9221,8.6049,8.6842,119000.0],["1990-01-30",8.6049,8.6049,8.4859,8.5652,89800.0],["1990-01-31",8.6446,8.7635,8.6446,8.7635,157200.0],["1990-02-01",8.6842,8.8032,8.6842,8.7239,142000.0],["1990-02-02",8.7239,8.9221,8.6446,8.9221,526800.0],["1990-02-05",8.8825,9.1204,8.8825,9.1204,216200.0],["1990-02-06",9.0807,9.398,9.0014,9.3583,263600.0],["1990-02-07",9.3583,9.4773,9.279,9.4376,665200.0],["1990-02-08",9.4773,9.6756,9.4376,9.4376,358600.0],["1990-02-09",9.398,9.5566,9.3583,9.4376,284000.0],["1990-02-12",9.4773,9.5169,9.279,9.279,153800.0],["1990-02-13",9.279,9.4773,9.2394,9.4773,129400.0],["1990-02-14",9.4376,9.5566,9.398,9.5169,149000.0],["1990-02-15",9.4773,9.4773,9.398,9.4773,100000.0],["1990-02-16",9.5169,9.5566,9.4376,9.4773,68200.0],["1990-02-20",9.398,9.398,9.1204,9.279,97000.0],["1990-02-21",9.1997,9.279,9.1204,9.1997,133000.0],["1990-02-22",9.1997,9.5169,9.1997,9.3583,198200.0],["1990-02-23",9.279,9.3187,9.2394,9.279,59800.0],["1990-02-26",9.1997,9.3583,9.1601,9.3583,138400.0],["1990-02-27",9.3583,9.7549,9.3583,9.7549,357200.0],["1990-02-28",9.7549,9.9135,9.7549,9.7945,133200.0],["1990-03-01",9.6756,9.7945,9.6756,9.7549,184200.0],["1990-03-02",9.7549,9.7549,9.6756,9.7549,93800.0],["1990-03-05",9.7549,9.7945,9.6359,9.6756,418000.0],["1990-03-06",9.7549,9.7549,9.5566,9.7549,173400.0],["1990-03-07",9.7945,10.0721,9.7549,9.9531,536600.0],["1990-03-08",9.9531,9.9928,9.8342,9.9531,437200.0],["1990-03-09",9.9928,10.1514,9.9531,10.0324,192200.0],["1990-03-12",10.0404,10.1201,9.9607,10.0404,87200.0],["1990-03-13",10.0404,10.1998,10.0404,10.1599,309800.0],["1990-03-14",10.2396,10.2795,10.1201,10.1599,78600.0],["1990-03-15",10.1998,10.6779,10.1998,10.5982,458000.0],["1990-03-16",10.5982,10.6779,10.5185,10.5982,424400.0],["1990-03-19",10.5185,10.5584,10.4388,10.4787,364600.0],["1990-03-20",10.4787,10.4787,10.4388,10.4787,147400.0],["1990-03-21",10.399,10.4388,10.2795,10.2795,77400.0],["1990-03-22",10.3592,10.3592,9.642,9.8014,363800.0],["1990-03-23",9.8014,10.0404,9.8014,9.8014,192600.0],["1990-03-26",9.7615,9.7615,9.6818,9.6818,190600.0],["1990-03-27",9.6818,9.8412,9.6818,9.8412,98600.0],["1990-03-28",9.7615,9.881,9.7217,9.881,160600.0],["1990-03-29",9.8014,9.9607,9.8014,9.8014,135400.0],["1990-03-30",9.7615,9.7615,9.6021,9.7615,160600.0],["1990-04-02",9.6818,9.7217,9.5225,9.5623,210600.0],["1990-04-03",9.642,9.8014,9.642,9.7615,269400.0],["1990-04-04",9.7217,9.9607,9.7217,9.7615,447600.0],["1990-04-05",9.7615,9.7615,9.642,9.642,174400.0],["1990-04-06",9.642,9.7615,9.5623,9.6021,115000.0],["1990-04-09",9.5623,9.5623,9.5225,9.5225,206000.0],["1990-04-10",9.5225,9.6021,9.5225,9.5623,82200.0],["1990-04-11",9.642,9.8412,9.642,9.8014,177800.0],["1990-04-12",9.7217,9.9607,9.7217,9.881,108600.0],["1990-04-16",9.881,10.0006,9.8014,9.8014,125200.0],["1990-04-17",9.881,9.9209,9.7615,9.9209,207600.0],["1990-04-18",9.9209,9.9209,9.5623,9.6021,146400.0],["1990-04-19",9.6818,9.7615,9.6021,9.7615,144400.0],["1990-04-20",9.6818,9.7217,9.4029,9.4428,183600.0],["1990-04-23",9.4029,9.4428,9.2834,9.3232,142400.0],["1990-04-24",9.3631,9.3631,9.2037,9.2834,156000.0],["1990-04-25",9.3232,9.4428,9.3232,9.3631,107200.0],["1990-04-26",9.3631,9.5225,9.3631,9.3631,160800.0],["1990-04-27",9.3232,9.3232,8.9248,9.0443,389000.0],["1990-04-30",8.9647,9.0443,8.8451,8.9647,254600.0],["1990-05-01",8.9647,8.9647,8.6858,8.6858,428000.0],["1990-05-02",8.6858,8.7256,8.5264,8.6858,493600.0],["1990-05-03",8.7654,8.8053,8.7256,8.7256,363200.0],["1990-05-04",8.7256,8.8451,8.6858,8.8451,298600.0],["1990-05-07",8.885,9.0045,8.8053,8.8053,350600.0],["1990-05-08",8.885,8.885,8.8053,8.8053,183400.0],["1990-05-09",8.8451,9.0045,8.8451,8.9248,378600.0],["1990-05-10",8.9248,9.0443,8.9248,9.0045,192800.0],["1990-05-11",9.0842,9.2436,9.0443,9.2436,169800.0],["1990-05-14",9.2436,9.3232,9.2436,9.2834,141800.0],["1990-05-15",9.2037,9.2834,9.1639,9.2436,200800.0],["1990-05-16",9.2037,9.2436,9.124,9.2037,273200.0],["1990-05-17",9.1639,9.2834,9.124,9.2037,320600.0],["1990-05-18",9.1639,9.2037,8.885,8.9647,154000.0],["1990-05-21",8.9647,9.0842,8.9647,9.0842,359000.0],["1990-05-22",9.2037,9.3232,9.2037,9.2436,537800.0],["1990-05-23",9.2834,9.8014,9.2436,9.8014,556200.0],["1990-05-24",9.881,9.881,9.642,9.642,290400.0],["1990-05-25",9.5225,9.5225,9.3631,9.4826,84000.0],["1990-05-29",9.5623,9.6818,9.4826,9.6021,261600.0],["1990-05-30",9.642,9.7217,9.4826,9.4826,199800.0],["1990-05-31",9.4428,9.5225,9.3232,9.4029,156200.0],["1990-06-01",9.4029,9.4428,9.3232,9.3232,90200.0],["1990-06-04",9.2436,9.2436,9.124,9.1639,307400.0],["1990-06-05",9.1639,9.3232,9.1639,9.2037,351600.0],["1990-06-06",9.2436,9.2436,9.0842,9.2037,76400.0],["1990-06-07",9.1639,9.2037,8.8451,8.9248,190200.0],["1990-06-08",8.9647,8.9647,8.885,8.9647,165000.0],["1990-06-11",8.8926,9.2931,8.8926,9.2531,199400.0],["1990-06-12",9.2931,9.3332,9.1329,9.213,154400.0],["1990-06-13",9.2931,9.4133,9.2931,9.3732,383600.0],["1990-06-14",9.2931,9.3732,9.0928,9.3332,363200.0],["1990-06-15",9.3332,9.3332,9.213,9.213,126400.0],["1990-06-18",9.1329,9.2531,9.0928,9.1729,237600.0],["1990-06-19",9.1329,9.1729,9.0528,9.0928,157200.0],["1990-06-20",9.0528,9.213,9.0528,9.1329,231200.0],["1990-06-21",9.213,9.4533,9.213,9.4533,281400.0],["1990-06-22",9.4934,9.7337,9.4533,9.6536,588200.0],["1990-06-25",9.5735,9.6937,9.3732,9.3732,468400.0],["1990-06-26",9.3732,9.5735,9.3732,9.5735,56400.0],["1990-06-27",9.5335,9.5335,9.213,9.2931,192000.0],["1990-06-28",9.2931,9.3332,9.1329,9.1329,103800.0],["1990-06-29",9.1329,9.5735,9.1329,9.213,156200.0],["1990-07-02",9.2531,9.5735,9.1729,9.5735,44200.0],["1990-07-03",9.5735,9.5735,9.4533,9.4533,111800.0],["1990-07-05",9.4533,9.4533,9.213,9.2531,111400.0],["1990-07-06",9.0928,9.1729,9.0928,9.1329,209400.0],["1990-07-09",9.0928,9.1329,9.0528,9.0528,179000.0],["1990-07-10",9.0528,9.1329,8.9326,9.1329,336600.0],["1990-07-11",9.1729,9.4533,9.0928,9.3732,180000.0],["1990-07-12",9.3732,9.4133,9.2531,9.2531,453400.0],["1990-07-13",9.3332,9.3332,9.213,9.213,36800.0],["1990-07-16",9.2531,9.3332,9.2531,9.3332,214200.0],["1990-07-17",9.3732,9.4533,9.2931,9.3332,401000.0],["1990-07-18",9.2531,9.3332,9.213,9.3332,201800.0],["1990-07-19",9.3332,9.3332,9.1729,9.1729,48400.0],["1990-07-20",9.213,9.213,8.8525,8.8525,246200.0],["1990-07-23",8.7724,8.7724,8.4119,8.532,182400.0],["1990-07-24",8.492,8.5721,8.4119,8.4119,231800.0],["1990-07-25",8.4519,8.4519,8.2517,8.3318,299200.0],["1990-07-26",8.3318,8.4519,8.1715,8.4119,409400.0],["1990-07-27",8.4119,8.4519,8.2517,8.2517,268200.0],["1990-07-30",8.2516,8.2917,8.2516,8.2917,76400.0],["1990-07-31",8.3318,8.3318,8.2516,8.2917,161200.0],["1990-08-01",8.2517,8.3318,8.0514,8.0514,139400.0],["1990-08-02",7.8511,7.8511,7.6107,7.6909,300000.0],["1990-08-03",7.7309,7.7309,7.3303,7.6107,556200.0],["1990-08-06",7.5306,7.5306,7.3303,7.4105,56000.0],["1990-08-07",7.3704,7.4505,7.2102,7.2903,243400.0],["1990-08-08",7.2903,7.4906,7.2903,7.2903,417400.0],["1990-08-09",7.3304,7.6508,7.3304,7.5707,162200.0],["1990-08-10",7.5707,7.5707,7.4105,7.4906,204000.0],["1990-08-13",7.4505,7.6107,7.4105,7.5306,42600.0],["1990-08-14",7.6107,7.8511,7.6107,7.8511,262200.0],["1990-08-15",7.8511,7.9312,7.811,7.9312,118600.0],["1990-08-16",7.8511,7.8911,7.771,7.811,123400.0],["1990-08-17",7.7309,7.7309,7.6107,7.6107,187800.0],["1990-08-20",7.6909,7.7309,7.6107,7.6909,89600.0],["1990-08-21",7.6107,7.6107,7.5306,7.5707,107400.0],["1990-08-22",7.5306,7.5306,7.4505,7.4505,61600.0],["1990-08-23",7.3704,7.3704,7.1701,7.2502,268200.0],["1990-08-24",7.2903,7.3704,7.2502,7.2903,284200.0],["1990-08-27",7.3704,7.6107,7.3704,7.5707,101600.0],["1990-08-28",7.5707,7.6909,7.5707,7.6909,79200.0],["1990-08-29",7.6909,7.8511,7.6909,7.7309,136000.0],["1990-08-30",7.771,7.811,7.771,7.771,101800.0],["1990-08-31",7.7309,7.771,7.7309,7.771,53800.0],["1990-09-04",7.6909,7.771,7.6909,7.771,114200.0],["1990-09-05",7.7309,7.771,7.7309,7.771,20200.0],["1990-09-06",7.771,7.811,7.7309,7.811,121600.0],["1990-09-07",7.7309,7.811,7.6909,7.771,182800.0],["1990-09-10",7.8193,7.8596,7.8193,7.8596,90200.0],["1990-09-11",7.8193,7.8596,7.779,7.8193,139800.0],["1990-09-12",7.8193,7.8193,7.779,7.8193,59200.0],["1990-09-13",7.779,7.8193,7.7387,7.7387,299400.0],["1990-09-14",7.7387,7.8193,7.7387,7.8193,143800.0],["1990-09-17",7.8193,7.8193,7.7387,7.7387,208000.0],["1990-09-18",7.6984,7.6984,7.5775,7.6178,105400.0],["1990-09-19",7.6178,7.6178,7.4969,7.5372,62200.0],["1990-09-20",7.4566,7.4566,7.1744,7.2147,177600.0],["1990-09-21",7.1744,7.2147,7.0938,7.1341,80600.0],["1990-09-24",7.0938,7.0938,6.9326,7.0938,39000.0],["1990-09-25",7.0132,7.0938,7.0132,7.0938,35000.0],["1990-09-26",7.0535,7.1744,7.0535,7.1744,71600.0],["1990-09-27",7.1341,7.2954,7.1341,7.2954,284200.0],["1990-09-28",7.2147,7.2551,7.0938,7.0938,105400.0],["1990-10-01",7.0938,7.1744,7.0132,7.0535,120600.0],["1990-10-02",7.1341,7.6581,7.1341,7.4566,327800.0],["1990-10-03",7.4566,7.4566,7.376,7.376,116800.0],["1990-10-04",7.4163,7.4163,7.2954,7.3357,189000.0],["1990-10-05",7.2551,7.2551,7.1744,7.2147,153400.0],["1990-10-08",7.2954,7.376,7.2954,7.3357,120400.0],["1990-10-09",7.2954,7.3357,7.2551,7.2954,136400.0],["1990-10-10",7.2551,7.3357,7.2551,7.3357,45200.0],["1990-10-11",7.2551,7.2551,7.0535,7.0535,166200.0],["1990-10-12",7.0938,7.1341,7.0132,7.1341,180000.0],["1990-10-15",7.1341,7.1744,7.0535,7.0938,136600.0],["1990-10-16",7.1744,7.2148,7.1341,7.1744,40800.0],["1990-10-17",7.2147,7.2551,7.1341,7.2551,48000.0],["1990-10-18",7.2551,7.4566,7.2551,7.2551,79600.0],["1990-10-19",7.2551,7.4969,7.2551,7.4163,70400.0],["1990-10-22",7.4969,7.5372,7.376,7.4566,117400.0],["1990-10-23",7.4163,7.4163,7.376,7.376,7800.0],["1990-10-24",7.4163,7.5372,7.376,7.4969,222200.0],["1990-10-25",7.5775,7.7387,7.5775,7.6581,31400.0],["1990-10-26",7.5775,7.5775,7.3357,7.4969,104800.0],["1990-10-29",7.4969,7.5775,7.4969,7.5775,64200.0],["1990-10-30",7.4969,7.4969,7.2551,7.2551,105400.0],["1990-10-31",7.3357,7.3357,7.1744,7.3357,26200.0],["1990-11-01",7.2954,7.4163,7.2954,7.376,116000.0],["1990-11-02",7.4163,7.6581,7.376,7.4566,78800.0],["1990-11-05",7.6178,7.6581,7.5372,7.5775,69800.0],["1990-11-06",7.6178,7.6984,7.6178,7.6581,12800.0],["1990-11-07",7.6581,7.6581,7.4163,7.4163,25800.0],["1990-11-08",7.376,7.6178,7.1744,7.6178,87600.0],["1990-11-09",7.5372,7.5372,7.4163,7.4969,75000.0],["1990-11-12",7.5775,7.9806,7.5372,7.9806,149800.0],["1990-11-13",7.8999,8.1418,7.8193,8.1418,145600.0],["1990-11-14",8.0612,8.1418,8.0612,8.0612,60000.0],["1990-11-15",8.0612,8.1418,7.9806,7.9806,40000.0],["1990-11-16",7.9806,7.9806,7.376,7.8999,153000.0],["1990-11-19",7.9403,7.9806,7.9403,7.9403,9800.0],["1990-11-20",7.9403,7.9403,7.9,7.9403,123600.0],["1990-11-21",7.9403,7.9403,7.9,7.9403,134000.0],["1990-11-23",7.8999,7.8999,7.8596,7.8596,185600.0],["1990-11-26",7.8193,7.8193,7.7387,7.779,81000.0],["1990-11-27",7.779,7.8596,7.779,7.8193,220400.0],["1990-11-28",7.8596,7.8596,7.8193,7.8193,116400.0],["1990-11-29",7.8596,7.9,7.8193,7.8193,130600.0],["1990-11-30",7.8193,7.9806,7.779,7.9806,49200.0],["1990-12-03",8.0612,8.3433,8.0612,8.3433,154200.0],["1990-12-04",8.3836,8.3836,8.2627,8.3836,52400.0],["1990-12-05",8.4642,8.6658,8.4642,8.5448,62400.0],["1990-12-06",8.5851,8.6255,8.4239,8.5045,99600.0],["1990-12-07",8.4642,8.5448,8.3836,8.5448,47600.0],["1990-12-10",8.4313,8.5124,8.3503,8.4313,14800.0],["1990-12-11",8.5124,8.5529,8.4313,8.4313,116400.0],["1990-12-12",8.3908,8.3908,8.3097,8.3097,27200.0],["1990-12-13",8.3503,8.5124,8.2692,8.5124,52600.0],["1990-12-14",8.4313,8.5124,8.3097,8.3097,40200.0],["1990-12-17",8.3097,8.3503,8.3097,8.3503,41200.0],["1990-12-18",8.3097,8.3097,8.1881,8.2692,68000.0],["1990-12-19",8.3097,8.3908,8.2692,8.3908,52800.0],["1990-12-20",8.1881,8.4313,8.1881,8.4313,71800.0],["1990-12-21",8.4313,8.7151,8.4313,8.634,140400.0],["1990-12-24",8.634,8.7151,8.5935,8.5935,35000.0],["1990-12-26",8.553,8.553,8.3503,8.3503,84600.0],["1990-12-27",8.3908,8.3908,8.2692,8.3908,147000.0],["1990-12-28",8.3908,8.5935,8.3908,8.3908,107000.0],["1990-12-31",8.3503,8.4313,8.2692,8.3908,40200.0],["1991-01-02",8.3908,8.4719,8.3908,8.4719,93800.0],["1991-01-03",8.4719,8.4719,8.2692,8.3097,59200.0],["1991-01-04",8.3503,8.3503,8.2692,8.3097,87800.0],["1991-01-07",8.3908,8.5124,8.3503,8.5124,71200.0],["1991-01-08",8.4313,8.4313,8.2692,8.2692,125800.0],["1991-01-09",8.2287,8.2287,7.9449,7.9449,325200.0],["1991-01-10",8.026,8.1071,7.9855,8.1071,107000.0],["1991-01-11",8.1071,8.1071,8.026,8.1071,68800.0],["1991-01-14",8.026,8.026,7.9855,7.9855,37000.0],["1991-01-15",7.9855,8.026,7.8233,7.8639,124200.0],["1991-01-16",7.8639,8.3503,7.8639,8.1476,78000.0],["1991-01-17",8.2692,8.4313,8.2287,8.4313,111600.0],["1991-01-18",8.3908,8.3908,8.1881,8.3503,462600.0],["1991-01-21",8.3097,8.3503,8.2692,8.3097,51400.0],["1991-01-22",8.3097,8.3097,8.1071,8.1476,107600.0],["1991-01-23",8.2287,8.3097,7.9449,7.9449,133200.0],["1991-01-24",7.9855,8.5124,7.5396,8.4313,399200.0],["1991-01-25",8.5935,8.7556,8.5529,8.6746,139400.0],["1991-01-28",8.7151,8.8772,8.6746,8.8367,69800.0],["1991-01-29",8.8772,8.8772,8.7962,8.8772,47800.0],["1991-01-30",8.8772,8.8772,8.5124,8.5935,289400.0],["1991-01-31",8.553,8.5935,8.4719,8.5124,563600.0],["1991-02-01",8.553,8.5935,8.4719,8.4719,723000.0],["1991-02-04",8.5124,8.6746,8.5124,8.6746,1065800.0],["1991-02-05",8.634,8.9583,8.634,8.7556,255200.0],["1991-02-06",9.0799,9.4042,8.9988,9.4042,841200.0],["1991-02-07",9.4853,9.5663,9.2826,9.4447,274200.0],["1991-02-08",9.4042,9.6069,9.4042,9.4447,290400.0],["1991-02-11",9.4042,9.5258,9.4042,9.4447,216200.0],["1991-02-12",9.4447,9.5258,9.4042,9.4042,161000.0],["1991-02-13",9.4042,9.5258,9.3231,9.5258,77400.0],["1991-02-14",9.6879,9.7285,9.3637,9.4042,169400.0],["1991-02-15",9.4853,9.5663,9.3637,9.4853,95000.0],["1991-02-19",9.5258,9.5663,9.3637,9.3637,118200.0],["1991-02-20",9.4042,9.4447,9.3637,9.4447,152400.0],["1991-02-21",9.4447,9.4447,9.2826,9.2826,407600.0],["1991-02-22",9.161,9.2826,9.1204,9.2015,451600.0],["1991-02-25",9.2826,9.2826,9.0799,9.161,97000.0],["1991-02-26",9.161,9.2015,9.0799,9.2015,188000.0],["1991-02-27",9.1204,9.2015,9.1204,9.161,102400.0],["1991-02-28",9.161,9.2015,9.1204,9.2015,164400.0],["1991-03-01",9.2015,9.4447,9.161,9.4447,152000.0],["1991-03-04",9.4447,9.6879,9.4447,9.6069,68000.0],["1991-03-05",9.6069,9.6474,9.6069,9.6474,74800.0],["1991-03-06",9.6474,9.7285,9.4853,9.4853,71000.0],["1991-03-07",9.4447,9.4447,9.3231,9.3231,121600.0],["1991-03-08",9.4042,9.5663,9.4042,9.5258,228200.0],["1991-03-11",9.4932,9.5339,9.4117,9.4932,62400.0],["1991-03-12",9.4525,9.4932,9.208,9.2487,196400.0],["1991-03-13",9.3302,9.371,9.2895,9.371,128000.0],["1991-03-14",9.371,9.4525,9.3302,9.371,36600.0],["1991-03-15",9.3302,9.371,9.2487,9.2895,42600.0],["1991-03-18",9.2895,9.5339,9.2895,9.4932,78200.0],["1991-03-19",9.4117,9.4117,9.1673,9.208,188200.0],["1991-03-20",9.2895,9.371,9.1673,9.3302,100400.0],["1991-03-21",9.371,9.4932,9.371,9.371,121600.0],["1991-03-22",9.2895,9.4117,9.2895,9.371,345000.0],["1991-03-25",9.371,9.4525,9.3302,9.371,48200.0],["1991-03-26",9.371,9.534,9.3302,9.4117,195000.0],["1991-03-27",9.4932,9.5747,9.4932,9.5747,90400.0],["1991-03-28",9.5339,9.5747,9.4117,9.5339,47400.0],["1991-04-01",9.4525,9.4525,9.045,9.1673,104600.0],["1991-04-02",9.1265,9.3302,9.1265,9.208,70800.0],["1991-04-03",9.208,9.2895,9.208,9.2895,210200.0],["1991-04-04",9.3302,9.3302,9.2487,9.2487,143400.0],["1991-04-05",9.2895,9.2895,9.0043,9.045,253600.0],["1991-04-08",9.0858,9.0858,8.8006,9.0043,184200.0],["1991-04-09",8.9635,9.045,8.9228,8.9228,96200.0],["1991-04-10",8.9635,9.0043,8.7191,8.7598,136000.0],["1991-04-11",8.7598,8.8821,8.6783,8.8821,187800.0],["1991-04-12",8.9635,9.1265,8.9635,9.1265,233400.0],["1991-04-15",9.1265,9.1265,8.9635,8.9635,19400.0],["1991-04-16",8.9228,8.9228,8.8413,8.8413,59800.0],["1991-04-17",8.8413,8.8821,8.6376,8.8413,293200.0],["1991-04-18",8.8006,9.1265,8.8006,8.9635,417400.0],["1991-04-19",9.0043,9.0858,8.8006,8.8821,175600.0],["1991-04-22",8.7598,8.8821,8.7191,8.8413,174200.0],["1991-04-23",8.9228,9.045,8.9228,9.045,240000.0],["1991-04-24",8.9635,9.1265,8.9635,9.045,67000.0],["1991-04-25",9.045,9.1265,8.9635,9.0043,94000.0],["1991-04-26",8.9635,8.9635,8.8413,8.9228,134800.0],["1991-04-29",8.9635,9.0043,8.882,8.9228,186800.0],["1991-04-30",8.9228,8.9228,8.882,8.9228,103600.0],["1991-05-01",8.9228,9.0043,8.9228,8.9635,336000.0],["1991-05-02",8.9228,9.045,8.9228,8.9635,85800.0],["1991-05-03",9.045,9.045,8.9635,9.045,88000.0],["1991-05-06",9.0043,9.0043,8.8821,9.0043,108200.0],["1991-05-07",9.0043,9.1265,9.0043,9.0858,61000.0],["1991-05-08",9.0043,9.1673,9.0043,9.1265,49000.0],["1991-05-09",9.1673,9.371,9.1673,9.3302,170200.0],["1991-05-10",9.371,9.4525,9.371,9.4117,355800.0],["1991-05-13",9.4117,9.4117,9.2487,9.2487,73600.0],["1991-05-14",9.208,9.2487,9.045,9.045,25000.0],["1991-05-15",9.045,9.1673,8.9635,9.0043,56800.0],["1991-05-16",9.0043,9.0043,8.9635,8.9635,15200.0],["1991-05-17",8.9635,9.1265,8.8006,8.8006,198000.0],["1991-05-20",8.8821,9.0043,8.6376,8.6376,108600.0],["1991-05-21",8.6376,8.9228,8.6376,8.9228,70800.0],["1991-05-22",8.8821,8.8821,8.7598,8.7598,124400.0],["1991-05-23",8.8413,8.8821,8.6376,8.6376,45200.0],["1991-05-24",8.6783,8.9228,8.5968,8.8821,214000.0],["1991-05-28",8.9635,9.1265,8.8821,9.1265,22600.0],["1991-05-29",9.1265,9.1265,8.7598,8.8006,446600.0],["1991-05-30",8.8006,9.045,8.8006,9.045,262000.0],["1991-05-31",9.0858,9.2895,9.0858,9.2895,186800.0],["1991-06-03",9.2895,9.5747,9.2895,9.5747,226200.0],["1991-06-04",9.4932,9.6969,9.4932,9.6969,110200.0],["1991-06-05",9.6969,9.6969,9.5339,9.5339,193200.0],["1991-06-06",9.5339,9.6154,9.2895,9.3302,268800.0],["1991-06-07",9.3302,9.3302,9.208,9.2487,72000.0],["1991-06-10",9.2569,9.2569,9.175,9.175,238600.0],["1991-06-11",9.216,9.2979,9.175,9.216,696800.0],["1991-06-12",9.216,9.216,8.9702,8.9702,39000.0],["1991-06-13",9.0112,9.0931,8.9293,9.0112,49000.0],["1991-06-14",8.9702,9.0521,8.9702,9.0112,35200.0],["1991-06-17",8.9293,9.0931,8.9293,9.0521,15400.0],["1991-06-18",9.0521,9.0521,8.9293,9.0521,57400.0],["1991-06-19",9.0521,9.1341,9.0521,9.1341,155400.0],["1991-06-20",9.0521,9.1341,9.0112,9.0931,98000.0],["1991-06-21",9.0931,9.1341,9.0521,9.0931,52800.0],["1991-06-24",9.175,9.175,8.9702,9.0112,75400.0],["1991-06-25",9.0521,9.0931,9.0521,9.0521,61000.0],["1991-06-26",9.0112,9.0931,9.0112,9.0112,179600.0],["1991-06-27",9.0112,9.0931,8.9702,9.0931,112800.0],["1991-06-28",9.0112,9.0931,8.9702,9.0931,319800.0],["1991-07-01",9.0112,9.0521,8.9293,9.0521,307800.0],["1991-07-02",9.0112,9.0112,8.7245,8.8473,810600.0],["1991-07-03",8.8064,8.8064,8.6835,8.6835,205800.0],["1991-07-05",8.6425,8.6835,8.6425,8.6835,36400.0],["1991-07-08",8.6016,8.8064,8.5606,8.8064,17600.0],["1991-07-09",8.8064,8.9293,8.7654,8.7654,101200.0],["1991-07-10",8.7654,8.8064,8.7245,8.7654,10000.0],["1991-07-11",8.8064,8.8064,8.7654,8.7654,19800.0],["1991-07-12",8.8473,8.9293,8.6835,8.7654,134400.0],["1991-07-15",8.7654,8.7654,8.5606,8.6016,161400.0],["1991-07-16",8.5606,8.5606,8.3558,8.3968,119400.0],["1991-07-17",8.3558,8.4787,8.3558,8.4377,76200.0],["1991-07-18",8.4377,8.6425,8.4377,8.4787,167000.0],["1991-07-19",8.5197,8.5197,8.3558,8.4377,132400.0],["1991-07-22",8.4377,8.5197,8.3968,8.4377,68600.0],["1991-07-23",8.4377,8.4377,8.3558,8.3558,47400.0],["1991-07-24",8.3968,8.4377,8.2739,8.2739,59200.0],["1991-07-25",8.3149,8.3149,8.192,8.2739,27600.0],["1991-07-26",8.2739,8.2739,8.0691,8.0691,106200.0],["1991-07-29",8.1101,8.151,7.9053,7.9053,75000.0],["1991-07-30",7.9462,8.1101,7.9462,7.9872,427800.0],["1991-07-31",8.0691,8.2329,8.0281,8.1101,243200.0],["1991-08-01",8.1101,8.192,8.1101,8.1101,89600.0],["1991-08-02",8.192,8.4377,8.192,8.3968,139800.0],["1991-08-05",8.3968,8.3968,8.2739,8.3558,55000.0],["1991-08-06",8.3968,8.5606,8.3558,8.5606,68000.0],["1991-08-07",8.5197,8.6016,8.5197,8.5197,94400.0],["1991-08-08",8.5197,8.6016,8.5197,8.5606,357600.0],["1991-08-09",8.5606,8.6016,8.4787,8.5197,100600.0],["1991-08-12",8.4787,8.5197,8.4787,8.4787,21400.0],["1991-08-13",8.4787,8.6016,8.4787,8.5606,40800.0],["1991-08-14",8.6016,8.6835,8.5606,8.5606,54200.0],["1991-08-15",8.5197,8.6016,8.5197,8.6016,85000.0],["1991-08-16",8.5197,8.6425,8.5197,8.6016,114400.0],["1991-08-19",8.4377,8.4787,8.2739,8.4787,52600.0],["1991-08-20",8.5606,8.6835,8.4787,8.5606,148800.0],["1991-08-21",8.6425,8.6835,8.4787,8.5197,182600.0],["1991-08-22",8.5197,8.5197,8.3558,8.3558,91200.0],["1991-08-23",8.2739,8.3968,8.2739,8.3558,128400.0],["1991-08-26",8.2739,8.3149,8.2329,8.2739,48200.0],["1991-08-27",8.2739,8.2739,8.0691,8.192,204400.0],["1991-08-28",8.192,8.3149,8.192,8.3149,115800.0],["1991-08-29",8.2329,8.2739,8.192,8.2329,101400.0],["1991-08-30",8.3149,8.3968,8.2739,8.3558,61000.0],["1991-09-03",8.2739,8.5197,8.2739,8.4377,135400.0],["1991-09-04",8.3558,8.4377,8.3558,8.3558,66800.0],["1991-09-05",8.3968,8.3968,8.3149,8.3149,61800.0],["1991-09-06",8.3149,8.3149,8.2329,8.2329,33400.0],["1991-09-09",8.2412,8.3236,8.2412,8.2412,87200.0],["1991-09-10",8.3648,8.3648,8.1588,8.2412,105000.0],["1991-09-11",8.1588,8.406,8.1588,8.3648,165200.0],["1991-09-12",8.3648,8.4472,8.3648,8.406,48000.0],["1991-09-13",8.406,8.406,8.2412,8.2412,204200.0],["1991-09-16",8.2412,8.2412,8.1588,8.1588,64400.0],["1991-09-17",8.1588,8.1588,8.0764,8.1588,246800.0],["1991-09-18",8.1176,8.3648,8.1176,8.3648,93200.0],["1991-09-19",8.3236,8.3236,8.2,8.2,222000.0],["1991-09-20",8.2824,8.3236,8.1588,8.1588,99400.0],["1991-09-23",8.2,8.2412,8.1176,8.1588,43800.0],["1991-09-24",8.1176,8.1176,7.9939,8.0764,99200.0],["1991-09-25",8.0764,8.0764,7.9527,7.9527,89600.0],["1991-09-26",7.9115,7.9527,7.8291,7.9115,280600.0],["1991-09-27",7.9115,8.0351,7.9115,7.9527,230800.0],["1991-09-30",8.0352,8.1176,7.9939,8.0764,104400.0],["1991-10-01",8.0764,8.1176,7.9939,7.9939,41600.0],["1991-10-02",7.9939,8.0352,7.9527,7.9939,31400.0],["1991-10-03",7.9527,8.0764,7.8703,7.9115,95600.0],["1991-10-04",7.9939,7.9939,7.7879,7.9527,456000.0],["1991-10-07",7.9527,8.0351,7.9527,7.9527,184200.0],["1991-10-08",8.0352,8.0352,7.7467,7.7467,100400.0],["1991-10-09",7.8291,7.9939,7.7467,7.9115,105600.0],["1991-10-10",7.9527,8.0352,7.9115,8.0352,131800.0],["1991-10-11",8.0351,8.1588,7.9527,8.1588,166200.0],["1991-10-14",8.1176,8.3236,8.1176,8.3236,228800.0],["1991-10-15",8.3236,8.4472,8.3236,8.4472,244600.0],["1991-10-16",8.4472,8.4472,8.3236,8.4472,200800.0],["1991-10-17",8.406,8.4472,8.3648,8.4472,102400.0],["1991-10-18",8.4884,8.5708,8.4472,8.4472,50000.0],["1991-10-21",8.4884,8.5708,8.4884,8.5708,55000.0],["1991-10-22",8.5708,8.5708,8.3236,8.3236,517400.0],["1991-10-23",8.3648,8.3648,8.3236,8.3648,25200.0],["1991-10-24",8.2824,8.3648,8.2412,8.3648,40400.0],["1991-10-25",8.406,8.4884,8.3236,8.406,30800.0],["1991-10-28",8.3648,8.406,8.2412,8.3236,44200.0],["1991-10-29",8.406,8.406,8.3648,8.406,13200.0],["1991-10-30",8.406,8.406,8.3236,8.406,42600.0],["1991-10-31",8.406,8.4884,8.2824,8.2824,65000.0],["1991-11-01",8.2824,8.3236,8.2824,8.3236,58000.0],["1991-11-04",8.2412,8.3236,7.9115,8.3236,151200.0],["1991-11-05",8.3236,8.612,8.3236,8.5296,89800.0],["1991-11-06",8.5708,8.7356,8.5708,8.7356,96000.0],["1991-11-07",8.8181,8.9829,8.7769,8.9829,65400.0],["1991-11-08",9.0653,9.0653,8.9005,8.9005,54800.0],["1991-11-11",8.9829,8.9829,8.7769,8.8181,33400.0],["1991-11-12",8.8181,8.8181,8.5708,8.5708,44600.0],["1991-11-13",8.5708,8.6532,8.5708,8.612,98400.0],["1991-11-14",8.6944,8.7356,8.612,8.612,115200.0],["1991-11-15",8.6944,8.6944,8.4884,8.4884,60200.0],["1991-11-18",8.3648,8.406,8.2,8.3236,58000.0],["1991-11-19",8.2824,8.2824,8.0764,8.1588,75200.0],["1991-11-20",8.2,8.2,8.1176,8.2,115200.0],["1991-11-21",8.1176,8.1588,8.0352,8.0764,141200.0],["1991-11-22",8.0352,8.1176,8.0352,8.0764,33400.0],["1991-11-25",8.0351,8.2412,8.0351,8.2,46400.0],["1991-11-26",8.2412,8.3236,8.2,8.2412,48000.0],["1991-11-27",8.1588,8.2412,8.1588,8.2,32600.0],["1991-11-29",8.2,8.2824,8.2,8.2412,16200.0],["1991-12-02",8.1588,8.2,8.0764,8.0764,78600.0],["1991-12-03",8.0764,8.1588,8.0764,8.0764,124600.0],["1991-12-04",8.0764,8.1588,7.9115,7.9115,348200.0],["1991-12-05",7.9115,7.9939,7.9115,7.9115,117000.0],["1991-12-06",7.8703,7.8703,7.7879,7.7879,82600.0],["1991-12-09",7.7133,7.8791,7.7133,7.7962,276200.0],["1991-12-10",7.8791,7.8791,7.7547,7.8791,73000.0],["1991-12-11",7.9621,7.9621,7.8791,7.9621,165200.0],["1991-12-12",7.8791,8.0036,7.7962,8.0036,230600.0],["1991-12-13",7.9621,8.045,7.8791,7.8791,134000.0],["1991-12-16",7.8791,8.0036,7.8791,7.9206,329600.0],["1991-12-17",7.9621,7.9621,7.7962,7.7962,190400.0],["1991-12-18",7.7962,7.8791,7.7133,7.7962,125000.0],["1991-12-19",8.128,8.3768,7.9621,7.9621,565200.0],["1991-12-20",7.9621,7.9621,7.8377,7.9206,146200.0],["1991-12-23",7.9206,8.045,7.8791,8.0036,161400.0],["1991-12-24",8.045,8.3768,8.045,8.2938,295800.0],["1991-12-26",8.2938,8.3353,8.2524,8.2938,87800.0],["1991-12-27",8.2938,8.5012,8.2524,8.5012,209000.0],["1991-12-30",8.5012,8.8329,8.5012,8.8329,172800.0],["1991-12-31",8.9159,9.1232,8.8329,8.9988,50400.0],["1992-01-02",8.9573,9.0403,8.7915,8.7915,298800.0],["1992-01-03",8.7085,8.8744,8.5841,8.7915,118800.0],["1992-01-06",8.8329,9.2476,8.8329,9.1232,277800.0],["1992-01-07",9.0403,9.0818,8.9988,9.0818,58000.0],["1992-01-08",9.1232,9.1647,9.0403,9.0403,110400.0],["1992-01-09",9.0403,9.1647,9.0403,9.1232,351800.0],["1992-01-10",9.0818,9.372,9.0818,9.2891,101800.0],["1992-01-13",9.2891,9.372,9.2476,9.3306,138400.0],["1992-01-14",9.2891,9.4964,9.2476,9.455,125000.0],["1992-01-15",9.4135,9.7038,9.372,9.5379,1025400.0],["1992-01-16",9.5379,9.7038,9.455,9.5794,108000.0],["1992-01-17",9.6209,9.9526,9.6209,9.7453,151200.0],["1992-01-20",9.7038,9.7038,9.5379,9.5379,103200.0],["1992-01-21",9.5379,9.5794,8.9988,9.0818,150200.0],["1992-01-22",9.0818,9.455,9.0403,9.455,79000.0],["1992-01-23",9.372,9.455,9.372,9.372,49600.0],["1992-01-24",9.4135,9.455,9.372,9.4135,92600.0],["1992-01-27",9.4964,9.4964,9.372,9.372,13600.0],["1992-01-28",9.372,9.372,9.1232,9.2062,190800.0],["1992-01-29",9.2062,9.2891,9.1647,9.2062,366800.0],["1992-01-30",9.2062,9.2891,9.2062,9.2062,142800.0],["1992-01-31",9.2062,9.2891,9.2062,9.2476,65000.0],["1992-02-03",9.2891,9.3306,9.2476,9.2891,165600.0],["1992-02-04",9.2062,9.2476,8.9573,9.0818,463200.0],["1992-02-05",9.0818,9.0818,8.9159,8.9159,396400.0],["1992-02-06",8.9988,8.9988,8.9159,8.9573,73200.0],["1992-02-07",8.9573,9.0403,8.9159,8.9573,184800.0],["1992-02-10",8.9573,9.0818,8.8329,8.8744,248200.0],["1992-02-11",8.9159,8.9573,8.8744,8.9573,101000.0],["1992-02-12",8.9573,8.9573,8.8329,8.8744,399600.0],["1992-02-13",8.8744,8.8744,8.4597,8.6671,203000.0],["1992-02-14",8.6671,8.8329,8.6671,8.8329,247600.0],["1992-02-18",8.8744,8.9159,8.75,8.8329,235600.0],["1992-02-19",8.75,8.7915,8.6671,8.6671,228800.0],["1992-02-20",8.6671,8.6671,8.5427,8.6256,333000.0],["1992-02-21",8.6671,8.7085,8.4183,8.4597,1185000.0],["1992-02-24",8.5012,8.6256,8.3768,8.6256,119800.0],["1992-02-25",8.5426,8.5841,8.4597,8.5426,150200.0],["1992-02-26",8.5427,8.75,8.5427,8.7085,345600.0],["1992-02-27",8.75,8.75,8.7085,8.7085,37800.0],["1992-02-28",8.7915,8.7915,8.7085,8.75,251400.0],["1992-03-02",8.7915,8.7915,8.7085,8.7915,154000.0],["1992-03-03",8.7915,8.9159,8.7915,8.8744,408000.0],["1992-03-04",8.8744,8.8744,8.75,8.7915,189600.0],["1992-03-05",8.7915,8.7915,8.6256,8.6256,32800.0],["1992-03-06",8.5841,8.6256,8.5841,8.6256,154600.0],["1992-03-09",8.6339,8.6756,8.5088,8.5922,61600.0],["1992-03-10",8.5922,8.5922,8.5505,8.5922,120400.0],["1992-03-11",8.5922,8.7591,8.5505,8.6339,82400.0],["1992-03-12",8.5922,8.6756,8.5922,8.6756,99600.0],["1992-03-13",8.6756,8.7591,8.5922,8.6339,160200.0],["1992-03-16",8.5922,8.5922,8.3837,8.4254,100400.0],["1992-03-17",8.4254,8.5088,8.342,8.4671,332000.0],["1992-03-18",8.4671,8.5922,8.4254,8.5088,213000.0],["1992-03-19",8.5505,8.5505,8.4671,8.4671,96200.0],["1992-03-20",8.5088,8.5088,8.4254,8.4254,148200.0],["1992-03-23",8.4671,8.5505,8.4254,8.4671,155200.0],["1992-03-24",8.5088,8.5088,8.3837,8.4254,134200.0],["1992-03-25",8.4671,8.4671,8.3837,8.4254,107800.0],["1992-03-26",8.4254,8.4254,8.2168,8.2585,143800.0],["1992-03-27",8.2585,8.2585,8.0917,8.1751,77000.0],["1992-03-30",8.1334,8.1751,8.0917,8.1334,120000.0],["1992-03-31",8.1334,8.1334,7.9666,7.9666,146400.0],["1992-04-01",7.8832,7.9249,7.8414,7.8832,463000.0],["1992-04-02",7.8832,8.0917,7.8832,7.9249,897200.0],["1992-04-03",8.0083,8.2168,7.9666,8.0917,409200.0],["1992-04-06",8.1751,8.4254,8.05,8.4254,637600.0],["1992-04-07",8.3837,8.4254,8.3003,8.342,368400.0],["1992-04-08",8.3003,8.342,8.1751,8.1751,352800.0],["1992-04-09",8.2168,8.342,8.1751,8.2168,416200.0],["1992-04-10",8.3003,8.342,8.2585,8.2585,295800.0],["1992-04-13",8.3003,8.4671,8.2585,8.4671,376600.0],["1992-04-14",8.4671,8.6756,8.4254,8.6756,527400.0],["1992-04-15",8.6756,8.6756,8.6339,8.6339,386800.0],["1992-04-16",8.5922,8.6339,8.4671,8.5922,297200.0],["1992-04-20",8.5922,8.5922,8.4671,8.5505,322200.0],["1992-04-21",8.4671,8.4671,8.4254,8.4671,223200.0],["1992-04-22",8.4671,8.4671,8.3837,8.4671,363600.0],["1992-04-23",8.4254,8.6756,8.4254,8.5088,3298600.0],["1992-04-24",8.5922,8.6756,8.5505,8.6339,1765400.0],["1992-04-27",8.6339,8.7591,8.5088,8.6756,174000.0],["1992-04-28",8.7174,8.7174,8.4671,8.5922,97600.0],["1992-04-29",8.5922,8.8425,8.5088,8.6756,876000.0],["1992-04-30",8.7174,8.8008,8.6339,8.7591,277800.0],["1992-05-01",8.8008,8.9259,8.8008,8.9259,181400.0],["1992-05-04",8.9259,8.9259,8.8008,8.8425,44400.0],["1992-05-05",8.7591,8.8008,8.5922,8.5922,277400.0],["1992-05-06",8.5922,8.6756,8.5505,8.6756,516600.0],["1992-05-07",8.6339,8.6756,8.5922,8.6756,243600.0],["1992-05-08",8.6756,8.6756,8.6339,8.6756,44200.0],["1992-05-11",8.6756,8.7174,8.5088,8.6756,979400.0],["1992-05-12",8.6756,8.7591,8.6339,8.7591,175400.0],["1992-05-13",8.7591,8.7591,8.7174,8.7591,134200.0],["1992-05-14",8.7591,8.7591,8.6756,8.7591,51400.0],["1992-05-15",8.6756,8.7591,8.6339,8.7591,127400.0],["1992-05-18",8.7591,8.7591,8.5505,8.6339,97400.0],["1992-05-19",8.6339,8.9259,8.5505,8.9259,211400.0],["1992-05-20",8.8842,8.9676,8.8842,8.9676,183200.0],["1992-05-21",8.9259,8.9259,8.8425,8.8425,72800.0],["1992-05-22",8.8425,8.8425,8.8008,8.8425,73400.0],["1992-05-26",8.8008,8.8425,8.7174,8.7591,50000.0],["1992-05-27",8.7174,8.8425,8.7174,8.8008,145600.0],["1992-05-28",8.8008,8.9259,8.7174,8.9259,86000.0],["1992-05-29",9.0093,9.2179,8.9259,9.2179,137000.0],["1992-06-01",9.1345,9.3847,9.1345,9.343,196600.0],["1992-06-02",9.2596,9.3847,9.2596,9.2596,132800.0],["1992-06-03",9.2179,9.3013,9.1762,9.2179,91000.0],["1992-06-04",9.1762,9.2596,9.1345,9.1762,77000.0],["1992-06-05",9.2179,9.2596,9.1345,9.1762,87000.0],["1992-06-08",9.1426,9.2265,9.1007,9.1845,55600.0],["1992-06-09",9.1007,9.1426,9.0168,9.0168,56200.0],["1992-06-10",8.9749,9.1426,8.9749,9.1426,204000.0],["1992-06-11",9.0587,9.2265,9.0168,9.2265,92800.0],["1992-06-12",9.1426,9.2265,9.0168,9.0587,300200.0],["1992-06-15",9.0587,9.2684,9.0587,9.1426,184400.0],["1992-06-16",9.1007,9.1845,8.9749,8.9749,287800.0],["1992-06-17",8.9329,9.0587,8.9329,8.9749,133600.0],["1992-06-18",8.9329,8.9329,8.7652,8.8071,163800.0],["1992-06-19",8.7232,8.8071,8.6813,8.8071,129600.0],["1992-06-22",8.7232,8.8071,8.6813,8.7232,73000.0],["1992-06-23",8.8071,8.9749,8.7232,8.9749,68200.0],["1992-06-24",8.9329,8.9329,8.7232,8.8071,90600.0],["1992-06-25",8.891,8.9749,8.849,8.891,76400.0],["1992-06-26",8.891,8.891,8.6813,8.7232,62200.0],["1992-06-29",8.7232,8.9749,8.7232,8.9329,27800.0],["1992-06-30",9.0168,9.2684,9.0168,9.2684,143600.0],["1992-07-01",9.3104,9.4781,9.2684,9.4781,296000.0],["1992-07-02",9.4781,9.4781,9.1007,9.2265,144000.0],["1992-07-06",9.2265,9.4781,9.1426,9.3942,66000.0],["1992-07-07",9.3104,9.3104,9.1007,9.1845,98200.0],["1992-07-08",9.1845,9.2265,9.0587,9.1426,51800.0],["1992-07-09",9.1845,9.3523,9.1007,9.3523,35000.0],["1992-07-10",9.3942,9.3942,9.2265,9.3104,35200.0],["1992-07-13",9.2265,9.2684,9.1007,9.1845,121800.0],["1992-07-14",9.3104,9.3104,9.1426,9.2684,336000.0],["1992-07-15",9.2684,9.5201,9.2684,9.3104,79200.0],["1992-07-16",9.3104,9.4362,9.2265,9.4362,103800.0],["1992-07-17",9.2684,9.2684,9.1426,9.2265,42400.0],["1992-07-20",9.1426,9.1426,8.9749,9.1426,264600.0],["1992-07-21",9.1007,9.2684,9.1007,9.2265,146000.0],["1992-07-22",9.2265,9.4781,9.2265,9.3523,93400.0],["1992-07-23",9.3104,9.3104,9.1007,9.2684,163400.0],["1992-07-24",9.2265,9.2265,9.0587,9.1845,68600.0],["1992-07-27",9.2684,9.3104,9.2265,9.2265,135400.0],["1992-07-28",9.3104,9.3104,9.1426,9.2265,140200.0],["1992-07-29",9.3104,9.3942,9.2684,9.3523,77800.0],["1992-07-30",9.3523,9.4362,9.2265,9.4362,67600.0],["1992-07-31",9.4362,9.562,9.3942,9.4781,48000.0],["1992-08-03",9.3942,9.8975,9.3942,9.8975,234400.0],["1992-08-04",9.8136,9.8556,9.4362,9.8136,278400.0],["1992-08-05",9.8136,9.8556,9.8136,9.8136,158200.0],["1992-08-06",9.8136,9.8136,9.6459,9.6459,37000.0],["1992-08-07",9.6039,9.6878,9.5201,9.6039,64000.0],["1992-08-10",9.562,9.8556,9.5201,9.8556,215200.0],["1992-08-11",9.7717,9.8136,9.4781,9.4781,99200.0],["1992-08-12",9.562,9.6459,9.4362,9.4781,135400.0],["1992-08-13",9.3942,9.5201,9.3942,9.4781,110400.0],["1992-08-14",9.5201,9.5201,9.3942,9.4781,23600.0],["1992-08-17",9.4781,9.5201,9.4362,9.5201,13200.0],["1992-08-18",9.5201,9.5201,9.4362,9.4781,36400.0],["1992-08-19",9.5201,9.5201,9.3104,9.4362,264200.0],["1992-08-20",9.4781,9.4781,9.3942,9.3942,132400.0],["1992-08-21",9.3942,9.3942,9.2265,9.2684,237600.0],["1992-08-24",9.1845,9.2684,9.1845,9.2684,22600.0],["1992-08-25",9.2684,9.3104,9.1845,9.3104,63000.0],["1992-08-26",9.2265,9.3104,9.1845,9.2265,202600.0],["1992-08-27",9.2684,9.3104,9.2265,9.3104,142800.0],["1992-08-28",9.2684,9.3523,9.2684,9.2684,31200.0],["1992-08-31",9.2684,9.3942,9.2684,9.3942,88800.0],["1992-09-01",9.3523,9.3523,9.2684,9.3104,62800.0],["1992-09-02",9.3104,9.4362,9.2684,9.4362,113000.0],["1992-09-03",9.4781,9.6039,9.4781,9.562,138800.0],["1992-09-04",9.6126,9.7391,9.5704,9.6126,98800.0],["1992-09-08",9.6969,9.6969,9.5704,9.6126,33000.0],["1992-09-09",9.5283,9.5704,9.4861,9.5283,64600.0],["1992-09-10",9.5283,9.7812,9.4861,9.7391,200800.0],["1992-09-11",9.7391,9.7391,9.5283,9.6547,162800.0],["1992-09-14",9.7391,9.8656,9.7391,9.8656,587600.0],["1992-09-15",9.7391,9.8655,9.6969,9.8234,263000.0],["1992-09-16",9.7391,9.8656,9.6969,9.7391,328600.0],["1992-09-17",9.7812,9.8234,9.7391,9.8234,140400.0],["1992-09-18",9.8234,9.8655,9.7812,9.8234,154800.0],["1992-09-21",9.8234,9.8234,9.7812,9.8234,136400.0],["1992-09-22",9.8234,9.8234,9.6969,9.6969,47000.0],["1992-09-23",9.7812,9.8234,9.6547,9.6547,48600.0],["1992-09-24",9.7391,9.8656,9.7391,9.8656,83600.0],["1992-09-25",9.8655,9.8655,9.7391,9.7812,163200.0],["1992-09-28",9.7812,9.7812,9.5704,9.7812,88000.0],["1992-09-29",9.7812,9.8234,9.7391,9.8234,39200.0],["1992-09-30",9.8234,9.8234,9.7391,9.7812,50000.0],["1992-10-01",9.7812,9.9499,9.7391,9.8656,168000.0],["1992-10-02",9.8655,9.8655,9.6969,9.6969,116600.0],["1992-10-05",9.6969,9.6969,9.4018,9.5283,123800.0],["1992-10-06",9.6126,9.8234,9.6126,9.8234,187800.0],["1992-10-07",9.9077,9.9077,9.8234,9.8656,200000.0],["1992-10-08",9.9077,9.9077,9.8234,9.8656,73000.0],["1992-10-09",9.7812,9.8234,9.6969,9.6969,46000.0],["1992-10-12",9.8234,9.8655,9.7812,9.7812,70800.0],["1992-10-13",9.8234,10.0342,9.7812,9.8656,538000.0],["1992-10-14",9.7812,9.992,9.6969,9.8656,414200.0],["1992-10-15",9.8656,9.8656,9.7391,9.8656,83200.0],["1992-10-16",9.9077,10.0764,9.8234,10.0342,190000.0],["1992-10-19",9.992,10.2872,9.992,10.2872,580200.0],["1992-10-20",10.2872,10.4136,10.245,10.3715,432400.0],["1992-10-21",10.2872,10.4558,10.2872,10.3715,217200.0],["1992-10-22",10.3293,10.5823,10.2872,10.3715,197400.0],["1992-10-23",10.2028,10.3293,10.2028,10.3293,216800.0],["1992-10-26",10.4558,10.4558,10.3293,10.4136,286400.0],["1992-10-27",10.4136,10.5401,10.3715,10.5401,193800.0],["1992-10-28",10.5823,10.5823,10.4136,10.498,361200.0],["1992-10-29",10.4558,10.6666,10.4558,10.5823,324000.0],["1992-10-30",10.6244,10.7931,10.5401,10.7931,344200.0],["1992-11-02",10.7931,10.9617,10.5401,10.8774,927600.0],["1992-11-03",10.8774,10.8774,10.498,10.498,365200.0],["1992-11-04",10.5401,10.6244,10.4136,10.4558,443600.0],["1992-11-05",10.498,10.7088,10.4136,10.6244,411000.0],["1992-11-06",10.6244,10.6244,10.5401,10.5823,213600.0],["1992-11-09",10.5401,10.6666,10.4558,10.6244,152800.0],["1992-11-10",10.7931,10.9617,10.7088,10.8774,564600.0],["1992-11-11",10.9196,11.0039,10.7931,10.7931,413800.0],["1992-11-12",10.8774,10.9196,10.7931,10.8774,166400.0],["1992-11-13",10.8352,11.0882,10.8352,11.0039,193200.0],["1992-11-16",11.0039,11.0039,10.7088,10.7931,158000.0],["1992-11-17",10.8352,10.8352,10.6244,10.6244,158000.0],["1992-11-18",10.6244,10.7088,10.5401,10.6666,35400.0],["1992-11-19",10.7088,10.7509,10.6244,10.6244,135600.0],["1992-11-20",10.6244,10.8352,10.6244,10.8352,678800.0],["1992-11-23",10.8352,10.8774,10.8352,10.8352,149200.0],["1992-11-24",10.9196,11.1304,10.8352,10.8352,502600.0],["1992-11-25",10.8774,11.0039,10.7931,10.8352,165000.0],["1992-11-27",10.8774,10.8774,10.8352,10.8352,6800.0],["1992-11-30",10.8774,11.0882,10.8352,11.0882,187000.0],["1992-12-01",11.1304,11.3412,11.1304,11.3412,685000.0],["1992-12-02",11.299,11.5941,11.2568,11.5941,681600.0],["1992-12-03",11.5941,11.5941,11.4677,11.4677,636000.0],["1992-12-04",11.5098,11.7628,11.4676,11.6785,699400.0],["1992-12-07",11.7293,11.7716,11.6446,11.7716,569000.0],["1992-12-08",11.7716,12.0257,11.6869,12.0257,453800.0],["1992-12-09",11.941,12.195,11.8139,11.8139,513000.0],["1992-12-10",11.814,11.814,11.6022,11.6869,340200.0],["1992-12-11",11.6869,11.6869,11.5175,11.6022,386200.0],["1992-12-14",11.6446,11.6446,11.5599,11.6022,151000.0],["1992-12-15",11.4752,11.4752,11.2211,11.3482,162400.0],["1992-12-16",11.3058,11.7716,11.3058,11.6446,549400.0],["1992-12-17",11.6022,11.941,11.6022,11.8139,460400.0],["1992-12-18",11.814,12.0257,11.5175,11.5175,205400.0],["1992-12-21",11.6022,11.7716,11.5599,11.6022,173400.0],["1992-12-22",11.5175,11.6022,11.3482,11.5175,394600.0],["1992-12-23",11.4752,11.7716,11.4329,11.7293,524000.0],["1992-12-24",11.814,11.814,11.6869,11.6869,372600.0],["1992-12-28",11.6022,11.7716,11.6022,11.7716,154800.0],["1992-12-29",11.7293,11.7716,11.6869,11.6869,219800.0],["1992-12-30",11.6869,11.7716,11.6869,11.7293,55400.0],["1992-12-31",11.7293,11.7716,11.6869,11.6869,188200.0],["1993-01-04",11.6022,11.6869,11.4329,11.4752,211800.0],["1993-01-05",11.3905,11.4329,11.3482,11.3905,553800.0],["1993-01-06",11.3905,11.6869,11.3905,11.6446,936400.0],["1993-01-07",11.6446,11.7716,11.5175,11.5599,554000.0],["1993-01-08",11.5175,12.0257,11.4329,12.0257,467600.0],["1993-01-11",11.9833,12.3644,11.9833,12.2797,633000.0],["1993-01-12",12.195,12.195,11.8139,11.8139,637400.0],["1993-01-13",11.7716,12.068,11.7293,12.068,184000.0],["1993-01-14",12.195,12.4915,12.195,12.4915,300000.0],["1993-01-15",12.5338,12.5338,12.2797,12.3644,663400.0],["1993-01-18",12.3221,12.5338,12.1104,12.4915,120000.0],["1993-01-19",12.4491,12.5338,12.3644,12.3644,125600.0],["1993-01-20",12.3644,12.3644,12.2374,12.2797,56400.0],["1993-01-21",12.3221,12.3221,11.941,11.941,147000.0],["1993-01-22",12.0257,12.3221,12.0257,12.1527,186000.0],["1993-01-25",12.1527,12.2374,12.068,12.1104,541400.0],["1993-01-26",12.1104,12.195,12.1104,12.195,347600.0],["1993-01-27",12.068,12.1527,11.1788,11.6446,1826600.0],["1993-01-28",11.7293,11.7293,11.3482,11.4329,605800.0],["1993-01-29",11.3482,11.4752,11.3482,11.4752,498200.0],["1993-02-01",11.4752,11.4752,11.3482,11.3905,141000.0],["1993-02-02",11.3905,11.4329,11.2635,11.3058,65800.0],["1993-02-03",11.4329,11.4329,11.2635,11.2635,389200.0],["1993-02-04",11.3058,11.3482,11.1364,11.1788,480400.0],["1993-02-05",11.2635,11.4752,11.0094,11.0094,292400.0],["1993-02-08",11.0094,11.1364,10.9671,11.0518,535400.0],["1993-02-09",11.0518,11.0518,10.7554,10.84,285600.0],["1993-02-10",10.84,10.9671,10.6707,10.8824,314200.0],["1993-02-11",10.9671,11.2635,10.9247,11.2635,252200.0],["1993-02-12",11.3905,11.3905,11.0094,11.3482,215200.0],["1993-02-16",11.1788,11.1788,10.586,10.7554,93800.0],["1993-02-17",10.6707,10.713,10.5436,10.586,307000.0],["1993-02-18",10.6707,10.7554,10.5436,10.6283,188600.0],["1993-02-19",10.6707,10.7554,10.5013,10.586,630200.0],["1993-02-22",10.5436,10.713,10.5013,10.6707,119600.0],["1993-02-23",10.6283,10.6707,10.4166,10.6283,190600.0],["1993-02-24",10.6707,11.0094,10.586,10.9247,487400.0],["1993-02-25",11.0094,11.0094,10.9247,10.9671,107800.0],["1993-02-26",11.0094,11.0094,10.9671,11.0094,96400.0],["1993-03-01",11.0094,11.2635,10.9247,10.9247,372400.0],["1993-03-02",10.9247,11.0518,10.8824,11.0518,358600.0],["1993-03-03",11.1788,11.1788,11.0941,11.0941,228600.0],["1993-03-04",11.1364,11.1364,11.0941,11.1364,234400.0],["1993-03-05",11.1364,11.1364,11.0518,11.1364,93200.0],["1993-03-08",11.1024,11.23,11.1024,11.1875,286000.0],["1993-03-09",11.2726,11.2726,11.0599,11.0599,295000.0],["1993-03-10",11.0173,11.1024,10.9748,11.1024,68000.0],["1993-03-11",11.145,11.4002,11.145,11.3151,487400.0],["1993-03-12",11.3151,11.3151,11.1024,11.145,183800.0],["1993-03-15",11.1024,11.145,10.9748,11.0173,179800.0],["1993-03-16",11.145,11.23,10.9748,11.0599,293800.0],["1993-03-17",11.0173,11.0599,10.7621,10.7621,285800.0],["1993-03-18",10.7196,11.0599,10.7196,11.0599,379400.0],["1993-03-19",11.0599,11.2726,10.9748,11.1875,254800.0],["1993-03-22",11.1024,11.1024,10.8897,10.9323,126200.0],["1993-03-23",10.9323,10.9748,10.592,10.7196,217600.0],["1993-03-24",10.8047,11.2726,10.7621,11.2726,350800.0],["1993-03-25",11.1875,11.23,11.1024,11.145,124000.0],["1993-03-26",11.1875,11.23,10.8897,10.9748,99800.0],["1993-03-29",10.9748,11.0173,10.7621,10.7621,162600.0],["1993-03-30",10.8472,10.8897,10.6345,10.6345,121600.0],["1993-03-31",10.677,10.7621,10.5494,10.6345,282400.0],["1993-04-01",10.4644,10.4644,10.2517,10.3793,241800.0],["1993-04-02",10.4218,10.4218,10.124,10.2091,111000.0],["1993-04-05",10.2091,10.2517,9.8688,9.9964,271000.0],["1993-04-06",9.9964,10.0815,9.9539,10.039,318400.0],["1993-04-07",9.9964,10.124,9.9539,10.039,270200.0],["1993-04-08",10.039,10.0815,9.9539,9.9964,118400.0],["1993-04-12",10.039,10.4643,9.9964,10.3367,285600.0],["1993-04-13",10.3367,10.4218,10.2517,10.3367,351000.0],["1993-04-14",10.3367,10.5069,10.3367,10.4218,77200.0],["1993-04-15",10.4218,10.5494,10.4218,10.4643,168800.0],["1993-04-16",10.5069,10.6345,10.4218,10.5494,110200.0],["1993-04-19",10.5494,10.5494,10.4218,10.4643,198400.0],["1993-04-20",10.4644,10.8897,10.4644,10.677,1014000.0],["1993-04-21",10.8897,10.8897,10.7196,10.7621,611000.0],["1993-04-22",10.7196,10.7196,10.5069,10.5494,338400.0],["1993-04-23",10.5494,10.6345,10.5494,10.592,490800.0],["1993-04-26",10.5494,10.592,10.4643,10.4643,365000.0],["1993-04-27",10.5494,10.5494,10.5069,10.5494,173800.0],["1993-04-28",10.5069,10.5494,10.2942,10.3367,122600.0],["1993-04-29",10.2942,10.3367,10.2942,10.2942,77800.0],["1993-04-30",10.2942,10.2942,10.039,10.2517,445800.0],["1993-05-03",10.3367,10.5069,10.2517,10.5069,77000.0],["1993-05-04",10.5069,10.8472,10.5069,10.8047,232000.0],["1993-05-05",10.7196,11.0599,10.6345,11.0599,197200.0],["1993-05-06",11.145,11.145,11.0599,11.0599,84600.0],["1993-05-07",11.0173,11.0599,10.9748,11.0173,91400.0],["1993-05-10",10.9748,10.9748,10.8897,10.9323,191800.0],["1993-05-11",10.8897,11.0599,10.8897,11.0173,161000.0],["1993-05-12",10.9748,11.23,10.9748,11.23,204600.0],["1993-05-13",11.145,11.23,11.0599,11.145,115600.0],["1993-05-14",11.1024,11.23,11.1024,11.1875,140800.0],["1993-05-17",11.145,11.23,11.1024,11.23,164400.0],["1993-05-18",11.23,11.2726,11.145,11.145,384000.0],["1993-05-19",11.1875,11.5278,11.1024,11.4002,211400.0],["1993-05-20",11.3576,11.4853,11.2726,11.4002,241600.0],["1993-05-21",11.3576,11.3576,11.1875,11.23,89400.0],["1993-05-24",11.2726,11.2726,11.1024,11.1875,108600.0],["1993-05-25",11.145,11.23,11.145,11.23,121200.0],["1993-05-26",11.1875,11.5278,11.1875,11.4427,155600.0],["1993-05-27",11.5278,11.698,11.5278,11.6129,284200.0],["1993-05-28",11.5703,11.6554,11.4853,11.6554,45400.0],["1993-06-01",11.6554,11.8681,11.6554,11.8256,109400.0],["1993-06-02",11.7405,11.783,11.6554,11.698,73000.0],["1993-06-03",11.698,11.783,11.698,11.7405,120000.0],["1993-06-04",11.6554,11.9957,11.6554,11.8681,211400.0],["1993-06-07",11.7485,11.7485,11.5349,11.663,98800.0],["1993-06-08",11.6203,11.663,11.4494,11.6203,53600.0],["1993-06-09",11.6203,11.7912,11.5349,11.6203,108400.0],["1993-06-10",11.6203,11.7912,11.5776,11.6203,362800.0],["1993-06-11",11.663,11.663,11.4067,11.4922,160800.0],["1993-06-14",11.4494,11.4494,11.1931,11.2785,233200.0],["1993-06-15",11.2785,11.7058,11.2785,11.6203,147800.0],["1993-06-16",11.5349,11.5776,11.3213,11.364,101000.0],["1993-06-17",11.4494,11.4494,11.3213,11.3213,105800.0],["1993-06-18",11.364,11.4067,11.3213,11.364,104600.0],["1993-06-21",11.364,11.4494,11.364,11.4494,136200.0],["1993-06-22",11.4067,11.4494,11.364,11.4067,67000.0],["1993-06-23",11.4067,11.4067,11.2358,11.2358,165200.0],["1993-06-24",11.2358,11.2358,11.1077,11.1077,67800.0],["1993-06-25",11.1931,11.1931,11.1077,11.1077,56600.0],["1993-06-28",11.1077,11.2358,11.1077,11.2358,41400.0],["1993-06-29",11.2358,11.2785,11.1931,11.2785,308000.0],["1993-06-30",11.364,11.663,11.364,11.6203,315800.0],["1993-07-01",11.7058,11.7485,11.6203,11.7058,227200.0],["1993-07-02",11.7058,11.7485,11.6203,11.663,598400.0],["1993-07-06",11.7058,11.7485,11.4494,11.4494,343200.0],["1993-07-07",11.5349,11.6203,11.4494,11.5776,428400.0],["1993-07-08",11.4922,11.663,11.4494,11.663,52400.0],["1993-07-09",11.8766,12.1757,11.364,11.5776,5674600.0],["1993-07-12",11.5776,11.7912,11.4922,11.7485,136000.0],["1993-07-13",11.7912,11.7912,11.5349,11.7058,429000.0],["1993-07-14",11.663,11.7912,11.663,11.7912,474400.0],["1993-07-15",11.7058,11.7058,11.4922,11.4922,271600.0],["1993-07-16",11.5776,11.6203,11.1504,11.2358,472400.0],["1993-07-19",11.3213,11.364,10.9795,11.0222,355800.0],["1993-07-20",11.0649,11.0649,10.894,10.894,145800.0],["1993-07-21",10.9795,11.0649,10.6804,11.0649,668200.0],["1993-07-22",11.2785,11.364,11.1504,11.1504,768800.0],["1993-07-23",11.1931,11.1931,11.1077,11.1504,94000.0],["1993-07-26",11.2358,11.364,11.1504,11.2785,207600.0],["1993-07-27",11.2785,11.4494,11.2785,11.4067,262000.0],["1993-07-28",11.364,11.7912,11.364,11.5349,1017800.0],["1993-07-29",11.5349,11.7485,11.5349,11.663,251200.0],["1993-07-30",11.663,11.7058,11.5349,11.5776,275800.0],["1993-08-02",11.5776,11.7912,11.5776,11.7912,193200.0],["1993-08-03",11.7912,11.9621,11.7912,11.9621,428000.0],["1993-08-04",11.9621,11.9621,11.8766,11.9194,252800.0],["1993-08-05",11.9621,11.9621,11.663,11.663,316200.0],["1993-08-06",11.7058,11.7058,11.5349,11.663,212800.0],["1993-08-09",11.7058,11.8766,11.663,11.8766,180000.0],["1993-08-10",11.9621,12.2611,11.9194,12.0903,1744400.0],["1993-08-11",12.4748,13.3292,12.4748,13.201,2131000.0],["1993-08-12",13.1156,13.1156,12.8165,12.9874,819400.0],["1993-08-13",12.902,13.0301,12.902,12.9874,143600.0],["1993-08-16",12.9874,13.0301,12.902,12.9874,338200.0],["1993-08-17",12.9874,13.4146,12.9874,13.4146,345800.0],["1993-08-18",14.0127,14.0555,13.8846,14.0127,901600.0],["1993-08-19",14.0127,14.0982,13.9273,14.0982,492600.0],["1993-08-20",14.0127,14.1409,13.9273,14.0555,640200.0],["1993-08-23",14.0555,14.1409,13.9273,14.1409,181000.0],["1993-08-24",14.1836,14.2691,14.0127,14.0127,670400.0],["1993-08-25",14.0127,14.0127,13.6282,13.671,639200.0],["1993-08-26",13.671,13.7137,13.6282,13.671,666600.0],["1993-08-27",13.5855,13.671,13.3292,13.3719,989600.0],["1993-08-30",13.4146,13.7564,13.3719,13.671,258200.0],["1993-08-31",13.671,14.0555,13.671,13.9273,664200.0],["1993-09-01",13.8418,13.8846,13.7564,13.8418,294000.0],["1993-09-02",13.7991,13.8846,13.7137,13.7564,141000.0],["1993-09-03",13.765,13.765,13.5935,13.6792,117600.0],["1993-09-07",13.5935,13.5935,13.0789,13.1646,417600.0],["1993-09-08",13.1646,13.1646,12.7787,12.9074,478200.0],["1993-09-09",12.9502,13.5506,12.9502,13.5506,538200.0],["1993-09-10",13.5506,13.5935,13.5077,13.5935,258200.0],["1993-09-13",13.5935,13.5935,13.379,13.379,117400.0],["1993-09-14",13.2504,13.2933,13.036,13.0789,441000.0],["1993-09-15",13.0789,13.5506,13.0789,13.4648,332600.0],["1993-09-16",13.4648,13.4648,13.1218,13.2504,86600.0],["1993-09-17",13.1218,13.4648,13.1218,13.379,102400.0],["1993-09-20",13.379,13.5077,13.2504,13.379,235400.0],["1993-09-21",13.379,13.379,13.0789,13.0789,223200.0],["1993-09-22",13.0789,13.2504,13.0789,13.2504,100600.0],["1993-09-23",13.2504,13.7221,13.2504,13.6792,298600.0],["1993-09-24",13.6363,13.765,13.5506,13.5506,222800.0],["1993-09-27",13.5506,13.8936,13.5077,13.8079,186400.0],["1993-09-28",13.8079,14.494,13.8079,14.494,574200.0],["1993-09-29",14.4082,14.494,14.2367,14.3653,427000.0],["1993-09-30",14.2796,14.4082,14.1509,14.1509,607600.0],["1993-10-01",14.0652,14.108,13.8936,13.8936,91600.0],["1993-10-04",13.9794,14.1938,13.8936,14.1938,256200.0],["1993-10-05",14.1509,14.2796,13.4219,13.5506,532000.0],["1993-10-06",13.5935,13.6792,13.5077,13.5506,247200.0],["1993-10-07",13.5935,13.5935,13.3362,13.379,433200.0],["1993-10-08",13.379,13.5506,13.3362,13.5506,333600.0],["1993-10-11",13.6363,13.8079,13.5935,13.6363,306400.0],["1993-10-12",13.765,13.9365,13.765,13.9365,82400.0],["1993-10-13",13.379,13.4219,13.036,13.1218,847200.0],["1993-10-14",13.1646,13.1646,12.7787,12.7787,331600.0],["1993-10-15",12.9074,13.0789,12.8645,13.0789,331600.0],["1993-10-18",12.9502,13.036,12.9502,12.9502,103000.0],["1993-10-19",12.9074,12.9931,12.6929,12.6929,144800.0],["1993-10-20",12.6929,12.7787,12.4785,12.4785,166600.0],["1993-10-21",12.6072,12.9074,12.6072,12.9074,254400.0],["1993-10-22",12.9073,13.1646,12.9073,13.036,331400.0],["1993-10-25",12.8645,12.9073,12.6929,12.7358,131000.0],["1993-10-26",12.6501,12.9502,12.6501,12.9502,137600.0],["1993-10-27",12.8645,13.4219,12.8216,13.4219,121200.0],["1993-10-28",13.3362,13.4648,13.2075,13.2933,448400.0],["1993-10-29",13.2504,13.4648,13.2504,13.4648,131400.0],["1993-11-01",13.4648,13.7221,13.379,13.5506,325400.0],["1993-11-02",13.2933,13.2933,13.036,13.036,529400.0],["1993-11-03",13.036,13.036,12.2212,12.2641,665200.0],["1993-11-04",12.2641,12.4356,12.2212,12.2641,320000.0],["1993-11-05",12.307,12.3928,12.1355,12.2641,153400.0],["1993-11-08",12.307,12.4356,12.2641,12.4356,140400.0],["1993-11-09",12.3499,12.4785,12.3499,12.4785,171200.0],["1993-11-10",12.5214,13.036,12.5214,12.8645,294200.0],["1993-11-11",12.7787,12.9502,12.7358,12.7358,151400.0],["1993-11-12",12.8216,12.9073,12.7358,12.8645,175200.0],["1993-11-15",12.7787,12.8645,12.6929,12.7787,65000.0],["1993-11-16",12.7358,12.7787,12.4785,12.5214,90800.0],["1993-11-17",12.6501,12.6501,12.5214,12.6072,48800.0],["1993-11-18",12.5214,12.6072,12.4785,12.4785,158800.0],["1993-11-19",12.4356,12.4785,12.307,12.3499,120600.0],["1993-11-22",12.307,12.307,11.9211,11.9211,424600.0],["1993-11-23",12.0068,12.0068,11.8353,11.9211,249200.0],["1993-11-24",11.964,12.1355,11.9211,12.0068,95400.0],["1993-11-26",11.964,12.0926,11.964,12.0926,43600.0],["1993-11-29",12.0497,12.1784,12.0068,12.0497,99800.0],["1993-11-30",12.0926,12.6072,11.964,12.4356,200800.0],["1993-12-01",12.4785,12.7787,12.4785,12.6501,179000.0],["1993-12-02",12.6501,12.8216,12.5214,12.5214,301600.0],["1993-12-03",12.6072,12.7358,12.6072,12.7358,307200.0],["1993-12-06",12.6583,12.6583,12.2278,12.3569,946600.0],["1993-12-07",12.2278,12.2708,12.1417,12.1417,480600.0],["1993-12-08",12.2278,12.4861,12.1847,12.443,184400.0],["1993-12-09",12.443,12.5722,12.4,12.5292,340200.0],["1993-12-10",12.4,12.4,12.0986,12.2278,346000.0],["1993-12-13",12.2278,12.7444,12.1417,12.6583,394800.0],["1993-12-14",12.5722,12.8736,12.5722,12.8306,242800.0],["1993-12-15",12.8305,12.8305,12.4,12.6583,336000.0],["1993-12-16",12.7444,13.0458,12.7444,13.0028,135200.0],["1993-12-17",12.9597,13.0458,12.9597,13.0458,133400.0],["1993-12-20",13.0889,13.2611,13.0889,13.2611,486400.0],["1993-12-21",13.218,13.5194,13.175,13.5194,301800.0],["1993-12-22",13.5194,13.95,13.5194,13.7347,231600.0],["1993-12-23",13.7778,13.8208,13.6917,13.7778,154200.0],["1993-12-27",13.7778,13.7778,13.6486,13.6486,129000.0],["1993-12-28",13.6917,13.7778,13.5625,13.7778,79800.0],["1993-12-29",13.7778,13.7778,13.4333,13.4333,287600.0],["1993-12-30",13.3903,13.4764,13.2611,13.4764,155200.0],["1993-12-31",13.4764,13.5194,13.3472,13.4333,71000.0],["1994-01-03",13.4764,13.4764,12.9597,12.9597,100800.0],["1994-01-04",13.0028,13.0889,12.6583,13.0889,370800.0],["1994-01-05",13.1319,13.175,12.8305,13.0889,177200.0],["1994-01-06",13.175,13.218,13.0028,13.0889,189400.0],["1994-01-07",13.1319,13.3042,13.0028,13.3042,83600.0],["1994-01-10",13.3042,13.3472,13.2611,13.3042,98600.0],["1994-01-11",13.218,13.3042,13.0889,13.2611,155600.0],["1994-01-12",13.6056,13.6056,13.4333,13.4764,178600.0],["1994-01-13",13.4764,13.6486,13.3042,13.3042,172400.0],["1994-01-14",13.3472,13.6055,13.3472,13.4333,334200.0],["1994-01-17",13.3472,13.3472,13.175,13.3042,169800.0],["1994-01-18",13.3042,13.6917,13.218,13.6055,327400.0],["1994-01-19",13.6486,14.0792,13.6055,13.8639,761200.0],["1994-01-20",13.8208,14.0361,13.8208,13.993,204000.0],["1994-01-21",14.0792,14.2944,14.0792,14.2944,224200.0],["1994-01-24",14.2083,14.5097,14.2083,14.4236,327800.0],["1994-01-25",14.3375,14.3805,13.95,13.993,349800.0],["1994-01-26",14.0361,14.0361,13.9069,14.0361,199200.0],["1994-01-27",14.1222,14.2944,14.0792,14.2083,324800.0],["1994-01-28",14.2514,14.2514,13.95,14.2083,225400.0],["1994-01-31",14.2944,14.3375,14.2083,14.2083,353400.0],["1994-02-01",14.1222,14.2083,13.993,14.0792,356800.0],["1994-02-02",14.0792,14.1653,13.95,13.95,232000.0],["1994-02-03",13.993,13.993,13.9069,13.993,163800.0],["1994-02-04",13.993,13.993,13.6917,13.6917,188400.0],["1994-02-07",13.6486,13.8639,13.5625,13.7778,373200.0],["1994-02-08",13.7347,14.0361,13.6486,13.993,383600.0],["1994-02-09",13.95,14.3805,13.95,14.0792,474400.0],["1994-02-10",14.2944,14.2944,14.0792,14.1222,159200.0],["1994-02-11",14.0792,14.2083,13.993,14.0792,72000.0],["1994-02-14",14.0361,14.2944,14.0361,14.1653,183200.0],["1994-02-15",14.1653,14.4667,14.0792,14.4667,150800.0],["1994-02-16",14.4667,14.4667,14.2514,14.3805,196200.0],["1994-02-17",14.4667,14.5097,13.8208,13.993,299200.0],["1994-02-18",14.0361,14.1653,13.95,14.1222,203600.0],["1994-02-22",14.1653,14.8542,14.0792,14.8542,223200.0],["1994-02-23",14.8542,15.1555,14.725,14.8111,394200.0],["1994-02-24",14.725,14.768,14.5097,14.6819,310800.0],["1994-02-25",14.725,14.8111,14.5528,14.6389,178000.0],["1994-02-28",14.6389,14.9833,14.5528,14.8972,173200.0],["1994-03-01",14.8972,14.9833,14.3805,14.4667,157000.0],["1994-03-02",14.2944,14.5958,13.95,14.5958,147600.0],["1994-03-03",14.5097,14.6389,14.5097,14.5958,45400.0],["1994-03-04",14.6389,14.725,14.4236,14.4236,112800.0],["1994-03-07",14.4322,14.5619,14.2594,14.4322,104000.0],["1994-03-08",14.3458,14.6051,14.3458,14.5187,303000.0],["1994-03-09",14.6483,14.7347,14.4754,14.7347,335000.0],["1994-03-10",14.8211,14.8211,14.6051,14.7779,120400.0],["1994-03-11",14.6915,14.7779,14.6051,14.6051,117800.0],["1994-03-14",14.5187,14.7347,14.5187,14.7347,333800.0],["1994-03-15",14.7347,15.0804,14.6915,14.8643,192200.0],["1994-03-16",14.9508,15.1668,14.9508,14.994,234000.0],["1994-03-17",15.0372,15.1236,14.994,15.0804,267800.0],["1994-03-18",15.1236,15.2532,15.0372,15.21,249600.0],["1994-03-21",15.2532,15.5557,15.21,15.4693,662600.0],["1994-03-22",15.5125,15.5125,15.2532,15.2532,181200.0],["1994-03-23",15.2532,15.3829,14.6915,14.6915,255000.0],["1994-03-24",14.7779,14.8643,14.4755,14.6051,299800.0],["1994-03-25",14.6915,14.8643,14.5187,14.5187,78800.0],["1994-03-28",14.4322,14.4322,13.9137,14.0001,110200.0],["1994-03-29",13.9137,13.9569,13.568,13.6977,259600.0],["1994-03-30",13.6112,13.6112,13.0495,13.3952,269200.0],["1994-03-31",13.3088,13.352,12.9631,13.1791,295600.0],["1994-04-04",13.0495,13.0927,12.8767,13.0063,390200.0],["1994-04-05",13.1791,13.7409,13.1791,13.4816,137400.0],["1994-04-06",13.3952,13.8273,13.3952,13.8273,81800.0],["1994-04-07",13.7409,13.8273,13.6112,13.8273,83600.0],["1994-04-08",13.7409,13.8273,13.568,13.6545,106400.0],["1994-04-11",13.3952,13.6977,13.3952,13.6112,296000.0],["1994-04-12",13.568,13.6112,13.3088,13.3952,243000.0],["1994-04-13",13.3952,13.5248,13.0495,13.2223,186600.0],["1994-04-14",13.1791,13.1791,12.9631,12.9631,234800.0],["1994-04-15",12.7902,12.8767,12.6174,12.6606,339400.0],["1994-04-18",12.5742,12.6174,12.2717,12.4014,231000.0],["1994-04-19",12.4878,12.4878,12.3149,12.3149,315200.0],["1994-04-20",12.4014,12.4446,12.0989,12.1421,297400.0],["1994-04-21",12.2717,12.5742,12.1853,12.4878,457000.0],["1994-04-22",12.5742,12.6606,12.4446,12.4878,114000.0],["1994-04-25",12.531,12.7902,12.4446,12.747,183000.0],["1994-04-26",12.9199,12.9199,12.7038,12.8335,179200.0],["1994-04-28",12.9199,13.0063,12.6606,12.747,386200.0],["1994-04-29",12.7038,12.7038,12.4446,12.4446,353200.0],["1994-05-02",12.3582,12.4014,12.0125,12.0557,543000.0],["1994-05-03",12.0125,12.0557,11.9693,12.0557,539800.0],["1994-05-04",12.0557,12.0557,11.8396,11.926,686400.0],["1994-05-05",11.926,11.9693,11.7964,11.926,362200.0],["1994-05-06",11.7964,11.8396,11.71,11.8396,314600.0],["1994-05-09",11.8396,11.8828,11.4939,11.5804,208000.0],["1994-05-10",11.6668,11.7964,11.6236,11.7964,153800.0],["1994-05-11",11.926,11.926,11.5372,11.5372,263000.0],["1994-05-12",11.4939,11.6236,11.4939,11.4939,108200.0],["1994-05-13",11.3643,11.4507,11.0618,11.0618,523800.0],["1994-05-16",11.105,11.105,10.889,10.889,260000.0],["1994-05-17",10.889,11.0186,10.6297,11.0186,222200.0],["1994-05-18",11.0618,11.6236,10.9754,11.4075,306200.0],["1994-05-19",11.4939,11.6668,11.2347,11.6668,342400.0],["1994-05-20",11.6236,11.7532,11.4075,11.5804,228000.0],["1994-05-23",11.6236,11.6668,11.5804,11.6668,434800.0],["1994-05-24",11.7532,12.0125,11.7532,12.0125,189800.0],["1994-05-25",11.926,11.926,11.71,11.7532,459800.0],["1994-05-26",11.5804,11.71,11.5804,11.6668,104600.0],["1994-05-27",11.6668,11.8396,11.6668,11.7964,153400.0],["1994-05-31",11.7964,11.7964,11.5804,11.6236,107800.0],["1994-06-01",11.6668,11.7532,11.5804,11.7532,256000.0],["1994-06-02",11.7532,11.7964,11.5804,11.71,291400.0],["1994-06-03",11.71,12.3582,11.71,12.0557,283400.0],["1994-06-06",11.9776,12.1511,11.9776,12.1078,334400.0],["1994-06-07",11.9776,12.1078,11.8908,11.9342,288000.0],["1994-06-08",11.9776,12.021,11.4568,11.5002,313600.0],["1994-06-09",11.5002,11.5002,11.2832,11.37,312000.0],["1994-06-10",11.37,11.9342,11.37,11.7172,130000.0],["1994-06-13",11.6304,11.7172,11.5436,11.6738,343600.0],["1994-06-14",11.7172,11.8474,11.5436,11.7606,759400.0],["1994-06-15",11.7606,11.8474,11.7606,11.804,265400.0],["1994-06-16",11.804,11.804,11.6304,11.6304,514000.0],["1994-06-17",11.6304,11.7606,11.6304,11.6304,178400.0],["1994-06-20",11.4568,11.587,11.4568,11.5002,340000.0],["1994-06-21",11.5436,11.5436,11.4568,11.5002,159600.0],["1994-06-22",11.5002,11.5436,11.4134,11.5002,80200.0],["1994-06-23",11.5002,11.5002,11.3266,11.3266,180600.0],["1994-06-24",11.3266,11.4568,11.1964,11.1964,199800.0],["1994-06-27",11.153,11.1964,11.0228,11.153,245000.0],["1994-06-28",11.153,11.7172,11.153,11.3266,238600.0],["1994-06-29",11.2832,11.3266,11.1096,11.1096,405400.0],["1994-06-30",11.0662,11.1096,10.936,10.936,208800.0],["1994-07-01",11.0662,11.1096,11.0662,11.0662,146600.0],["1994-07-05",11.1964,11.4568,11.1096,11.4568,131000.0],["1994-07-06",11.37,11.587,11.37,11.5436,88600.0],["1994-07-07",11.5436,11.587,11.4568,11.5436,68400.0],["1994-07-08",11.5436,11.5436,11.4568,11.5002,89000.0],["1994-07-11",11.587,11.587,11.4568,11.5002,156800.0],["1994-07-12",11.4134,11.4134,11.2398,11.2832,148800.0],["1994-07-13",11.3266,11.4568,11.1964,11.2398,476000.0],["1994-07-14",11.3266,11.7172,11.3266,11.5436,398000.0],["1994-07-15",11.587,11.587,11.2832,11.3266,218800.0],["1994-07-18",11.3266,11.3266,11.2832,11.3266,119000.0],["1994-07-19",11.2398,11.4568,11.1964,11.2832,133400.0],["1994-07-20",11.2398,11.3266,11.1964,11.3266,90200.0],["1994-07-21",11.2832,11.37,11.153,11.1964,137400.0],["1994-07-22",11.153,11.1964,10.9794,10.9794,109400.0],["1994-07-25",11.0228,11.153,10.936,11.0662,283000.0],["1994-07-26",11.0662,11.4568,11.0662,11.37,195400.0],["1994-07-27",11.2832,11.4134,11.2832,11.37,82800.0],["1994-07-28",11.37,11.4568,11.3266,11.37,61000.0],["1994-07-29",11.4134,11.7172,11.3266,11.6304,110600.0],["1994-08-01",11.7172,11.9776,11.6738,11.9776,146000.0],["1994-08-02",11.9776,12.2379,11.9342,11.9342,127000.0],["1994-08-03",11.9776,12.021,11.8474,11.9776,37400.0],["1994-08-04",11.9776,12.0644,11.6304,11.7172,169200.0],["1994-08-05",11.6304,11.6304,11.4134,11.4568,236600.0],["1994-08-08",11.4568,11.5436,11.4134,11.4568,195400.0],["1994-08-09",11.5002,11.6304,11.4568,11.5436,162000.0],["1994-08-10",11.5002,11.9776,11.4568,11.9342,433000.0],["1994-08-11",11.9342,12.7153,11.9342,12.6285,779000.0],["1994-08-12",12.8455,12.9323,12.6719,12.7153,731000.0],["1994-08-15",12.7587,12.9757,12.7587,12.8889,438000.0],["1994-08-16",12.8889,12.8889,12.7153,12.8455,139200.0],["1994-08-17",12.9323,13.3229,12.9323,13.2795,583400.0],["1994-08-18",13.2795,13.3229,13.0191,13.0191,261400.0],["1994-08-19",13.0191,13.0191,12.8889,12.9323,93800.0],["1994-08-22",12.9323,13.0191,12.9323,12.9757,38400.0],["1994-08-23",13.0191,13.0625,12.8889,12.9757,182600.0],["1994-08-24",12.9757,12.9757,12.8455,12.8455,168000.0],["1994-08-25",12.8455,12.9757,12.7587,12.8021,56400.0],["1994-08-26",12.9323,13.0191,12.7587,12.7587,273200.0],["1994-08-29",12.8455,13.0191,12.7153,12.9757,155000.0],["1994-08-30",13.0191,13.0191,12.7587,12.8889,111200.0],["1994-08-31",12.8889,12.8889,12.8021,12.8889,148400.0],["1994-09-01",12.8021,12.8455,12.4983,12.7153,230800.0],["1994-09-02",12.6804,12.8112,12.6369,12.6804,97600.0],["1994-09-06",12.724,12.8112,12.724,12.7676,84800.0],["1994-09-07",12.8112,12.8983,12.6804,12.8983,392400.0],["1994-09-08",12.8983,12.9855,12.8112,12.8983,121000.0],["1994-09-09",12.8983,12.8983,12.7676,12.7676,265800.0],["1994-09-12",12.6804,12.6804,12.5061,12.5061,340000.0],["1994-09-13",12.5933,12.6804,12.5933,12.6369,139800.0],["1994-09-14",12.6369,12.7676,12.5933,12.724,91800.0],["1994-09-15",12.724,12.9855,12.6369,12.9855,120400.0],["1994-09-16",12.9855,13.1162,12.8548,13.1162,180000.0],["1994-09-19",13.0726,13.2034,12.9855,13.1598,376200.0],["1994-09-20",13.1598,13.3341,13.1162,13.2469,349000.0],["1994-09-21",13.2469,13.3341,13.1598,13.2034,453800.0],["1994-09-22",13.2905,13.2905,13.0291,13.0726,139600.0],["1994-09-23",13.0726,13.2469,13.0291,13.0726,125600.0],["1994-09-26",12.9855,13.0726,12.8547,12.9855,100200.0],["1994-09-27",13.0726,13.1162,12.8548,12.9419,227600.0],["1994-09-28",12.9855,13.0291,12.5497,12.7676,125200.0],["1994-09-29",12.8112,12.8112,12.6804,12.7676,84600.0],["1994-09-30",12.7676,12.8547,12.6804,12.8112,72800.0],["1994-10-03",12.8112,12.833,12.3754,12.419,180400.0],["1994-10-04",12.3754,12.3754,11.9832,11.9832,505600.0],["1994-10-05",12.0268,12.0268,11.7654,11.8089,480800.0],["1994-10-06",11.9832,12.114,11.9397,12.114,135000.0],["1994-10-07",12.114,12.2447,12.0704,12.2011,43400.0],["1994-10-10",12.2883,12.4626,12.2883,12.4626,94600.0],["1994-10-11",12.5497,12.9419,12.5497,12.724,176600.0],["1994-10-12",12.724,12.7676,12.5933,12.5933,131800.0],["1994-10-13",12.6369,12.724,12.6369,12.724,131800.0],["1994-10-14",12.724,12.724,12.6804,12.6804,194200.0],["1994-10-17",12.6804,12.724,12.6804,12.6804,209000.0],["1994-10-18",12.6804,12.6804,12.5497,12.6369,275400.0],["1994-10-19",12.5933,12.724,12.5061,12.6804,332400.0],["1994-10-20",12.6804,12.6804,12.5933,12.5933,80600.0],["1994-10-21",12.5497,12.5497,12.3754,12.3754,164400.0],["1994-10-24",12.419,12.5061,12.3754,12.419,206200.0],["1994-10-25",12.3318,12.419,12.2447,12.2883,137400.0],["1994-10-26",12.3754,12.6369,12.3754,12.6369,277400.0],["1994-10-27",12.6369,12.8547,12.6369,12.724,310800.0],["1994-10-28",12.6804,12.7676,12.5061,12.6369,188200.0],["1994-10-31",13.1598,13.2034,13.0726,13.0726,565200.0],["1994-11-01",13.0291,13.0726,12.9855,13.0726,392800.0],["1994-11-02",13.2469,13.5955,13.2469,13.3777,1234200.0],["1994-11-03",13.4212,13.5084,13.3777,13.4648,366600.0],["1994-11-04",13.4648,13.4648,13.1598,13.1598,112000.0],["1994-11-07",13.1598,13.3341,13.1162,13.3341,257600.0],["1994-11-08",13.2905,13.3341,13.2469,13.3341,122400.0],["1994-11-09",13.4212,13.4212,13.1598,13.2469,128600.0],["1994-11-10",13.1598,13.2469,13.1598,13.2469,64200.0],["1994-11-11",13.2033,13.2469,13.1598,13.2469,53800.0],["1994-11-14",13.2469,13.3341,13.2469,13.3341,488200.0],["1994-11-15",13.3341,13.3777,13.2469,13.3341,879000.0],["1994-11-16",13.4212,13.4212,13.3777,13.4212,70200.0],["1994-11-17",13.4212,13.4212,13.0726,13.1598,425600.0],["1994-11-18",13.1598,13.1598,12.9855,13.0291,126600.0],["1994-11-21",12.9855,13.0726,12.8112,12.8983,154200.0],["1994-11-22",12.8983,12.8983,12.6369,12.6369,425200.0],["1994-11-23",12.5497,12.5933,12.2883,12.4626,120200.0],["1994-11-25",12.4626,12.5497,12.4626,12.4626,13400.0],["1994-11-28",12.5497,12.6804,12.5497,12.6804,50000.0],["1994-11-29",12.6805,12.6805,12.419,12.419,78800.0],["1994-11-30",12.5061,12.5933,12.419,12.5061,315800.0],["1994-12-01",12.5061,12.5061,12.0268,12.0704,140200.0],["1994-12-02",12.114,12.2011,11.9832,12.1575,117400.0],["1994-12-05",12.1663,12.2101,12.1225,12.2101,62400.0],["1994-12-06",12.2538,12.2538,12.0788,12.1225,88800.0],["1994-12-07",12.0788,12.3413,12.035,12.2101,176200.0],["1994-12-08",12.1663,12.2101,11.8162,11.9037,134800.0],["1994-12-09",11.9037,12.035,11.9037,11.9037,68400.0],["1994-12-12",11.9912,12.0788,11.8599,11.9037,292400.0],["1994-12-13",11.86,11.9037,11.8162,11.86,93200.0],["1994-12-14",11.8162,12.1663,11.8162,12.1225,230200.0],["1994-12-15",12.1663,12.5164,12.1663,12.4726,157400.0],["1994-12-16",12.4289,12.4726,12.4289,12.4289,155600.0],["1994-12-19",12.4289,12.6039,12.4289,12.5602,369600.0],["1994-12-20",12.5602,12.6915,12.5164,12.6039,141600.0],["1994-12-21",12.6039,12.954,12.6039,12.8665,175600.0],["1994-12-22",12.9978,13.0853,12.6915,12.8665,150400.0],["1994-12-23",12.9103,12.954,12.8665,12.9103,66400.0],["1994-12-27",12.9103,12.954,12.8227,12.8665,96800.0],["1994-12-28",12.9103,12.9978,12.6915,12.8228,67600.0],["1994-12-29",12.8665,12.8665,12.6915,12.8665,123200.0],["1994-12-30",12.8227,12.954,12.8227,12.954,84000.0],["1995-01-03",12.8665,12.9103,12.6915,12.6915,119600.0],["1995-01-04",12.7352,12.8228,12.6039,12.8228,59400.0],["1995-01-05",12.8227,12.8227,12.6915,12.7352,86200.0],["1995-01-06",12.6915,12.779,12.6039,12.6477,154200.0],["1995-01-09",12.6039,12.9103,12.6039,12.8665,158600.0],["1995-01-10",12.954,12.954,12.5164,12.5164,217400.0],["1995-01-11",12.779,12.954,12.779,12.9103,453600.0],["1995-01-12",13.1291,13.2604,13.1291,13.1729,223000.0],["1995-01-13",13.2166,13.4792,13.1729,13.4792,127400.0],["1995-01-16",13.6543,13.7856,13.6543,13.7856,267000.0],["1995-01-17",13.7418,13.8293,13.698,13.8293,143800.0],["1995-01-18",13.7856,13.7856,13.6105,13.698,172400.0],["1995-01-19",13.6105,13.7418,13.6105,13.6543,176200.0],["1995-01-20",13.698,13.698,13.2604,13.3042,522000.0],["1995-01-23",13.3041,13.3917,13.2166,13.2604,453200.0],["1995-01-24",13.2604,13.3041,13.2166,13.2604,188800.0],["1995-01-25",13.2604,13.4792,13.0416,13.3042,666000.0],["1995-01-26",13.3917,13.4354,13.3042,13.3042,398800.0],["1995-01-27",13.2604,13.2604,12.954,13.1729,208400.0],["1995-01-30",13.1729,13.2604,13.0853,13.1291,596800.0],["1995-01-31",13.0416,13.2166,12.954,12.954,402200.0],["1995-02-01",12.954,13.0416,12.6477,12.779,229600.0],["1995-02-02",12.8665,12.8665,12.6477,12.7352,278200.0],["1995-02-03",12.8227,12.9978,12.8227,12.954,317800.0],["1995-02-06",13.0416,13.0416,12.8665,12.954,170800.0],["1995-02-07",12.954,12.954,12.6477,12.6915,225200.0],["1995-02-08",12.8665,12.954,12.6477,12.6477,214000.0],["1995-02-09",12.8228,13.0853,12.8228,12.9103,224600.0],["1995-02-10",12.954,13.1291,12.779,12.8228,249800.0],["1995-02-13",12.8665,13.1291,12.8665,12.954,183000.0],["1995-02-14",13.0853,13.0853,12.9978,13.0853,265600.0],["1995-02-15",13.1729,13.3479,13.0416,13.3479,318000.0],["1995-02-16",13.2166,13.2604,13.1729,13.2604,157800.0],["1995-02-17",13.2604,13.2604,13.0853,13.1291,133200.0],["1995-02-21",13.2166,13.2166,13.1291,13.2166,123600.0],["1995-02-22",13.1729,13.3041,13.1291,13.1729,123000.0],["1995-02-23",13.1729,13.3917,13.1729,13.2604,139600.0],["1995-02-24",13.3479,13.3479,13.3042,13.3042,77200.0],["1995-02-27",13.3041,13.5667,13.3041,13.4792,148200.0],["1995-02-28",13.3917,13.5667,13.3917,13.5667,209800.0],["1995-03-01",13.5667,13.7856,13.5667,13.698,142400.0],["1995-03-02",13.6543,13.698,13.523,13.6105,164400.0],["1995-03-03",13.6543,13.9168,13.5667,13.8293,816200.0],["1995-03-06",13.7063,13.7502,13.5306,13.6624,263600.0],["1995-03-07",13.6624,13.6624,13.3988,13.3988,101400.0],["1995-03-08",13.6184,13.7942,13.4427,13.5745,577400.0],["1995-03-09",13.6184,13.926,13.6184,13.882,778600.0],["1995-03-10",13.7942,14.4092,13.7942,14.3213,753000.0],["1995-03-13",14.2335,14.6288,14.2335,14.4971,404200.0],["1995-03-14",14.4531,14.6288,14.2774,14.2774,250200.0],["1995-03-15",14.3213,14.3653,14.1456,14.3653,114000.0],["1995-03-16",14.3653,14.541,14.3653,14.4092,239800.0],["1995-03-17",14.3213,14.3653,14.2774,14.2774,64600.0],["1995-03-20",14.2335,14.2335,14.1456,14.1456,73800.0],["1995-03-21",14.1895,14.4971,14.1895,14.3653,313000.0],["1995-03-22",14.3653,14.3653,14.2335,14.2335,301400.0],["1995-03-23",14.2774,14.3213,14.2335,14.2774,292000.0],["1995-03-24",14.3213,14.6288,14.3213,14.4971,287400.0],["1995-03-27",14.5849,14.8046,14.541,14.7606,229000.0],["1995-03-28",14.6728,14.8046,14.6288,14.7167,124400.0],["1995-03-29",14.7606,15.0242,14.5849,14.5849,242200.0],["1995-03-30",14.5849,14.6728,14.0578,14.1017,369600.0],["1995-03-31",14.0577,14.1895,13.9699,14.1895,452800.0],["1995-04-03",14.1456,14.1456,14.0578,14.0578,150200.0],["1995-04-04",14.0577,14.3213,14.0138,14.2335,147000.0],["1995-04-05",14.2335,14.3653,14.1456,14.3653,226200.0],["1995-04-06",14.4092,14.4092,14.2335,14.2774,523400.0],["1995-04-07",14.3213,14.3213,14.1895,14.1895,420000.0],["1995-04-10",14.1456,14.3653,14.1017,14.2774,144000.0],["1995-04-11",14.3213,14.3213,14.1456,14.1895,146000.0],["1995-04-12",14.2335,14.2335,14.0578,14.1017,149400.0],["1995-04-13",14.1017,14.3213,14.1017,14.2774,40600.0],["1995-04-17",14.4971,14.4971,14.3213,14.3213,194600.0],["1995-04-18",14.3213,14.3653,14.2335,14.3213,295400.0],["1995-04-19",14.2335,14.2774,14.1456,14.1895,228400.0],["1995-04-20",14.2335,14.4092,14.1456,14.4092,279200.0],["1995-04-21",14.5849,14.5849,14.4531,14.5849,383200.0],["1995-04-24",14.4971,15.0682,14.4971,15.0682,405200.0],["1995-04-25",14.9803,15.2878,14.9803,15.156,381800.0],["1995-04-26",15.1999,15.3317,15.0242,15.2439,627000.0],["1995-04-27",15.2878,15.9468,15.2878,15.7711,1577000.0],["1995-04-28",15.815,15.815,15.5953,15.6392,916400.0],["1995-05-01",15.6393,15.7271,15.5953,15.6832,139000.0],["1995-05-02",15.6393,15.7711,15.5514,15.7711,238000.0],["1995-05-03",15.7271,15.8589,15.6832,15.815,296800.0],["1995-05-04",15.815,15.9028,15.771,15.815,354600.0],["1995-05-05",15.9028,15.9028,15.3317,15.3317,150000.0],["1995-05-08",15.2878,15.2878,15.0242,15.2878,156600.0],["1995-05-09",15.3757,15.4196,15.1121,15.4196,92200.0],["1995-05-10",15.5075,15.6832,15.3757,15.3757,145200.0],["1995-05-11",15.3757,15.6393,15.3757,15.5953,109600.0],["1995-05-12",15.5075,15.6392,15.3757,15.3757,138000.0],["1995-05-15",15.5514,15.5953,15.4635,15.5514,96000.0],["1995-05-16",15.5514,15.5514,15.3317,15.5075,333800.0],["1995-05-17",15.5953,15.5953,15.4635,15.5953,212400.0],["1995-05-18",15.6393,15.6393,15.4196,15.5075,81200.0],["1995-05-19",15.4635,15.4635,15.156,15.3757,71800.0],["1995-05-22",15.6393,15.8589,15.6393,15.8589,200200.0],["1995-05-23",15.9028,16.1664,15.8589,15.9907,202000.0],["1995-05-24",16.0346,16.0786,15.6832,15.815,178400.0],["1995-05-25",15.9028,15.9907,15.9028,15.9907,139400.0],["1995-05-26",16.0346,16.1664,15.9907,16.1225,426000.0],["1995-05-30",16.1225,16.2982,15.9907,16.0346,372800.0],["1995-05-31",16.0346,16.0346,15.6392,15.9907,258800.0],["1995-06-01",15.9028,15.9028,15.2878,15.5514,2166600.0],["1995-06-02",15.815,16.1225,15.6832,15.9028,393200.0],["1995-06-05",15.9907,16.2543,15.9907,16.1664,647800.0],["1995-06-06",16.1664,16.2543,15.9907,16.0786,236600.0],["1995-06-07",16.1664,16.1664,16.0785,16.1225,101400.0],["1995-06-08",16.1225,16.1664,16.0786,16.0786,112200.0],["1995-06-09",15.9468,15.9468,15.8589,15.9028,137800.0],["1995-06-12",15.9468,16.0346,15.8589,15.9907,225000.0],["1995-06-13",16.1664,16.1664,16.0785,16.1664,163200.0],["1995-06-14",16.1312,16.3956,16.043,16.3075,139400.0],["1995-06-15",16.4837,16.66,16.4837,16.616,249200.0],["1995-06-16",16.5719,16.616,16.4837,16.4837,552400.0],["1995-06-19",16.5719,16.66,16.5278,16.616,379400.0],["1995-06-20",16.7482,17.2771,16.7482,17.233,457800.0],["1995-06-21",17.4534,17.5415,17.0567,17.233,509000.0],["1995-06-22",17.2771,17.4534,17.233,17.3652,452800.0],["1995-06-23",17.2771,17.2771,16.9686,17.1008,277000.0],["1995-06-26",17.1889,17.233,16.9245,16.9245,153200.0],["1995-06-27",16.9245,17.1449,16.9245,16.9686,120800.0],["1995-06-28",16.9245,17.1008,16.7041,16.8804,294600.0],["1995-06-29",16.9686,17.1449,16.9686,17.1008,139400.0],["1995-06-30",17.1008,17.1889,17.0126,17.0126,180200.0],["1995-07-03",16.9686,17.1449,16.9245,17.1008,34600.0],["1995-07-05",16.9686,17.2771,16.9686,17.2771,165600.0],["1995-07-06",17.3212,17.3212,17.1449,17.1449,73400.0],["1995-07-07",17.233,17.6297,17.233,17.5856,238600.0],["1995-07-10",17.806,17.85,17.7178,17.806,344200.0],["1995-07-11",17.806,17.85,17.4975,17.4975,380200.0],["1995-07-12",17.5415,17.8941,17.5415,17.85,364200.0],["1995-07-13",17.9823,17.9823,17.8501,17.8941,245400.0],["1995-07-14",17.9823,17.9823,17.6297,17.9823,633200.0],["1995-07-17",18.1586,18.1586,17.9823,18.1586,280600.0],["1995-07-18",18.1586,18.1586,17.806,17.85,361400.0],["1995-07-19",17.7178,17.7178,16.7482,17.2771,339800.0],["1995-07-20",17.1889,17.4534,16.9245,17.0567,634000.0],["1995-07-21",17.1449,17.4093,17.1449,17.3212,705800.0],["1995-07-24",17.3212,17.7619,17.2771,17.6737,353200.0],["1995-07-25",17.85,18.1586,17.7178,18.1145,345200.0],["1995-07-26",18.2026,18.2908,18.1586,18.2467,206000.0],["1995-07-27",18.2908,18.6875,18.1586,18.6434,276600.0],["1995-07-28",18.6875,18.6875,18.2026,18.3349,256000.0],["1995-07-31",18.3349,18.423,18.2467,18.3349,155800.0],["1995-08-01",18.3349,18.423,18.0704,18.0704,132400.0],["1995-08-02",18.1145,18.423,17.9382,17.9382,284400.0],["1995-08-03",17.8941,17.8941,17.5415,17.7178,374400.0],["1995-08-04",17.6738,17.806,17.5856,17.7178,215400.0],["1995-08-07",18.3349,18.5112,18.1586,18.423,840400.0],["1995-08-08",18.423,18.5993,18.2908,18.2908,998400.0],["1995-08-09",18.2467,18.2467,17.8941,17.9823,490400.0],["1995-08-10",18.1145,18.2467,18.0263,18.2026,290200.0],["1995-08-11",18.3349,18.3349,18.1586,18.2908,89200.0],["1995-08-14",18.2908,18.5112,18.2467,18.2908,243400.0],["1995-08-15",18.2026,18.2026,17.9823,18.0263,151400.0],["1995-08-16",18.1145,18.3789,18.0263,18.3349,248400.0],["1995-08-17",18.3349,18.6875,18.2467,18.5552,259200.0],["1995-08-18",18.5993,18.6875,18.5112,18.5552,231800.0],["1995-08-21",18.6875,18.8638,18.1586,18.2467,249800.0],["1995-08-22",18.2467,18.5552,18.2467,18.5552,114600.0],["1995-08-23",18.5552,18.5552,18.3349,18.3349,68000.0],["1995-08-24",18.423,18.4671,18.0704,18.1586,88000.0],["1995-08-25",18.2467,18.2467,17.8941,17.9823,141400.0],["1995-08-28",18.2467,18.2467,17.9382,17.9823,187800.0],["1995-08-29",17.9382,17.9823,17.4093,17.7619,326800.0],["1995-08-30",17.7619,17.9823,17.7619,17.9823,303000.0],["1995-08-31",18.1145,18.1586,18.0264,18.1586,193000.0],["1995-09-01",18.2026,18.5993,18.2026,18.4671,68200.0],["1995-09-05",18.4671,18.7315,18.423,18.7315,196400.0],["1995-09-06",18.8638,19.5249,18.8638,19.3927,518600.0],["1995-09-07",19.3926,19.5249,19.1282,19.1282,267000.0],["1995-09-08",19.1723,19.4367,19.0841,19.4367,327400.0],["1995-09-11",19.3927,19.4367,19.3045,19.3927,144600.0],["1995-09-12",19.4808,19.613,19.2164,19.613,244800.0],["1995-09-13",19.4009,19.4893,19.3125,19.4451,97000.0],["1995-09-14",19.4451,19.4893,19.2241,19.3125,134600.0],["1995-09-15",19.2683,19.4009,19.1357,19.1799,224600.0],["1995-09-18",19.0031,19.0473,18.738,18.9148,151800.0],["1995-09-19",19.0473,19.3567,19.0031,19.0473,200000.0],["1995-09-20",19.0915,19.1357,18.9148,19.0031,153000.0],["1995-09-21",19.0473,19.0473,18.738,19.0031,174600.0],["1995-09-22",18.9148,18.9148,18.6938,18.738,78200.0],["1995-09-25",18.6938,18.738,18.2077,18.2519,184400.0],["1995-09-26",18.4286,18.517,18.1193,18.1193,215400.0],["1995-09-27",18.0751,18.0751,17.4122,17.7215,444800.0],["1995-09-28",17.7215,18.296,17.7215,18.0309,804800.0],["1995-09-29",18.2077,18.5612,18.1635,18.1635,351200.0],["1995-10-02",18.3403,18.3403,18.1193,18.1193,246200.0],["1995-10-03",18.2519,18.2519,18.0309,18.1635,227600.0],["1995-10-04",18.1193,18.1193,17.4564,17.5006,480600.0],["1995-10-05",17.5006,17.6332,17.2354,17.6332,373400.0],["1995-10-06",17.6774,17.7215,17.2354,17.2354,707400.0],["1995-10-09",17.2354,17.2796,16.5725,16.6167,416800.0],["1995-10-10",15.777,16.4841,15.777,16.3515,585200.0],["1995-10-11",16.5725,16.9703,16.4841,16.9703,620800.0],["1995-10-12",17.1912,17.6332,17.147,17.1912,302200.0],["1995-10-13",17.368,17.4122,17.1028,17.147,373800.0],["1995-10-16",17.3238,17.368,16.8819,17.2354,270000.0],["1995-10-17",17.2796,17.6332,17.2354,17.6332,349600.0],["1995-10-18",17.6773,17.8541,17.3238,17.589,406200.0],["1995-10-19",17.2354,17.368,17.0144,17.2796,1023800.0],["1995-10-20",17.2796,17.4122,17.1028,17.2354,239000.0],["1995-10-23",17.0586,17.4122,17.0144,17.368,239400.0],["1995-10-24",18.2077,18.2077,17.5006,17.8099,489000.0],["1995-10-25",18.1193,18.1193,17.4564,17.7657,665400.0],["1995-10-26",17.8541,17.9867,17.368,17.589,212200.0],["1995-10-27",17.5006,17.6332,17.3238,17.5006,115000.0],["1995-10-30",17.2354,17.6332,17.2354,17.5448,619800.0],["1995-10-31",17.6332,18.1193,17.589,17.8099,349200.0],["1995-11-01",17.8099,17.8099,17.3238,17.6332,317600.0],["1995-11-02",17.589,17.9425,17.589,17.9425,565800.0],["1995-11-03",17.9425,18.9148,17.9425,18.9148,449400.0],["1995-11-06",18.8264,18.8264,18.5612,18.738,157000.0],["1995-11-07",18.4728,18.4728,17.5006,17.5006,923400.0],["1995-11-08",17.589,17.7215,17.2354,17.2796,680000.0],["1995-11-09",17.8099,17.9867,17.7215,17.9425,388200.0],["1995-11-10",17.8099,17.8983,17.6552,17.7657,119800.0],["1995-11-13",17.589,17.589,17.147,17.147,364200.0],["1995-11-14",17.0144,17.0586,16.8377,16.8819,218800.0],["1995-11-15",16.9261,16.9261,16.2632,16.2632,566200.0],["1995-11-16",16.2632,16.4841,16.1748,16.3957,966800.0],["1995-11-17",16.3957,16.6167,16.3957,16.5725,425400.0],["1995-11-20",16.6167,16.7051,16.0864,16.0864,1085400.0],["1995-11-21",16.0864,16.0864,15.8212,15.8654,338600.0],["1995-11-22",15.9096,16.0864,15.2025,15.2467,796600.0],["1995-11-24",15.3351,15.3351,15.2467,15.2909,547400.0],["1995-11-27",15.2467,15.6886,15.2467,15.4235,839200.0],["1995-11-28",15.5119,16.0864,15.5119,15.9096,949200.0],["1995-11-29",16.3515,16.7493,16.2632,16.6609,1249200.0],["1995-11-30",16.6609,16.7051,16.4841,16.6167,687400.0],["1995-12-01",16.6167,16.6167,16.1748,16.1748,723600.0],["1995-12-04",16.3515,16.9703,16.219,16.9261,908600.0],["1995-12-05",16.9703,17.5006,16.8819,17.3238,1472200.0],["1995-12-06",17.3238,17.3238,16.8377,16.9261,570600.0],["1995-12-07",16.926,16.926,16.4399,16.5725,317800.0],["1995-12-08",16.6609,16.7935,16.3957,16.5283,484800.0],["1995-12-11",16.5283,16.5283,16.0864,16.3957,405000.0],["1995-12-12",16.3957,16.7493,16.2632,16.3515,288800.0],["1995-12-13",16.3604,16.5821,16.1831,16.1831,378200.0],["1995-12-14",16.2717,16.2717,15.6954,15.6954,726600.0],["1995-12-15",15.0746,15.385,15.0746,15.2963,828400.0],["1995-12-18",15.2077,15.2077,14.7199,14.7199,445600.0],["1995-12-19",14.6313,14.9416,14.6313,14.9416,819600.0],["1995-12-20",15.0303,15.6067,14.8973,15.252,522400.0],["1995-12-21",14.986,15.119,14.986,15.0303,693200.0],["1995-12-22",15.119,15.651,15.119,15.651,275200.0],["1995-12-26",15.4293,15.917,15.3407,15.917,621800.0],["1995-12-27",15.7397,15.917,15.6954,15.784,681200.0],["1995-12-28",15.6954,15.917,15.518,15.917,467400.0],["1995-12-29",15.8727,15.917,15.651,15.8727,227000.0],["1996-01-02",15.6954,15.9614,15.6954,15.9614,255800.0],["1996-01-03",15.9614,16.0944,15.8284,15.917,341800.0],["1996-01-04",15.7397,15.784,15.119,15.2076,730200.0],["1996-01-05",15.2077,15.2077,14.9416,14.986,757400.0],["1996-01-08",14.986,14.986,14.8973,14.8973,66400.0],["1996-01-09",14.8973,14.8973,13.8332,14.0105,407200.0],["1996-01-10",14.0105,14.0105,13.4785,13.8775,1379800.0],["1996-01-11",13.9662,14.4096,13.7002,14.0549,631200.0],["1996-01-12",14.5426,14.8973,14.4096,14.8529,877600.0],["1996-01-15",14.7199,14.7199,14.2322,14.3652,510000.0],["1996-01-16",14.3652,14.3652,14.0549,14.1879,575200.0],["1996-01-17",14.2766,14.4539,14.1879,14.3652,494800.0],["1996-01-18",14.5426,14.7643,14.2322,14.3209,284800.0],["1996-01-19",14.3209,15.4293,14.3209,15.119,492800.0],["1996-01-22",15.1633,15.252,14.8086,14.8973,501200.0],["1996-01-23",14.986,15.2963,14.9416,15.252,344400.0],["1996-01-24",14.986,15.4737,14.9416,15.252,614600.0],["1996-01-25",15.4737,16.0501,15.4737,15.651,1343600.0],["1996-01-26",15.6067,15.6067,14.986,15.2076,1396800.0],["1996-01-29",15.252,15.2963,15.119,15.1633,566600.0],["1996-01-30",15.2076,15.2963,15.1633,15.2076,790400.0],["1996-01-31",15.252,15.385,15.1633,15.1633,399600.0],["1996-02-01",15.2076,15.252,14.8973,15.2076,976000.0],["1996-02-02",15.2077,15.252,15.1633,15.252,226800.0],["1996-02-05",15.3407,15.6067,15.2076,15.6067,1191200.0],["1996-02-06",15.6954,16.5821,15.6954,16.4491,685200.0],["1996-02-07",16.3604,16.5378,15.7397,15.8727,988000.0],["1996-02-08",15.8727,15.917,15.6954,15.6954,169200.0],["1996-02-09",15.784,15.784,15.3407,15.4737,464200.0],["1996-02-12",15.5623,16.3161,15.4293,16.2274,1191600.0],["1996-02-13",15.6067,15.9614,15.6067,15.9614,816600.0],["1996-02-14",15.9614,16.2717,15.917,16.2717,485800.0],["1996-02-15",16.2717,17.2915,16.2717,17.0255,730000.0],["1996-02-16",17.0255,17.0255,16.6264,16.6708,500000.0],["1996-02-20",16.6264,16.8925,16.5378,16.8481,334800.0],["1996-02-21",16.8481,17.0255,16.7151,16.8481,234600.0],["1996-02-22",16.7594,17.3358,16.7594,17.2472,552400.0],["1996-02-23",17.2915,17.5132,16.8925,17.1585,413000.0],["1996-02-26",17.1585,17.4688,17.0698,17.2028,342400.0],["1996-02-27",17.2472,17.2472,16.8038,16.9368,274800.0],["1996-02-28",16.9368,17.5575,16.9368,17.3802,882200.0],["1996-02-29",17.2915,17.8235,17.2915,17.6905,842800.0],["1996-03-01",17.6019,17.6019,17.0255,17.0255,1166600.0],["1996-03-04",16.9811,17.2915,16.9811,17.1585,1052000.0],["1996-03-05",17.0698,17.2472,16.9811,16.9811,258200.0],["1996-03-06",17.0698,17.2472,17.0255,17.1141,468000.0],["1996-03-07",16.9811,17.1141,16.8481,17.0255,210000.0],["1996-03-08",16.9368,16.9368,16.5821,16.6708,112000.0],["1996-03-11",16.6264,16.8481,16.5821,16.7595,203800.0],["1996-03-12",16.7151,16.8481,16.5378,16.8481,90800.0],["1996-03-13",16.7681,16.857,16.7236,16.857,395800.0],["1996-03-14",16.6791,16.9015,16.5902,16.5902,405600.0],["1996-03-15",16.6346,17.0349,16.5012,16.9904,656400.0],["1996-03-18",17.0794,17.7021,17.0794,17.6576,336800.0],["1996-03-19",17.6576,18.1024,17.6576,17.7466,361600.0],["1996-03-20",17.7466,17.7466,17.2573,17.5242,326800.0],["1996-03-21",17.5242,17.5687,17.3908,17.4352,272600.0],["1996-03-22",17.4352,17.791,17.3463,17.6131,203800.0],["1996-03-25",17.7021,17.7021,17.2573,17.2573,266200.0],["1996-03-26",17.2573,17.2573,16.7681,17.0794,231800.0],["1996-03-27",16.4567,17.1684,16.4567,16.857,681200.0],["1996-03-28",16.8125,17.3908,16.8125,17.3908,199600.0],["1996-03-29",17.3018,17.3463,17.1239,17.1684,210800.0],["1996-04-01",17.1684,17.3463,17.1684,17.2128,154000.0],["1996-04-02",17.2128,17.2128,17.0349,17.1239,75000.0],["1996-04-03",17.1239,17.1239,16.9905,17.0794,157600.0],["1996-04-04",17.1684,17.3463,17.1684,17.2573,128000.0],["1996-04-08",17.1684,17.2573,17.0349,17.2573,286000.0],["1996-04-09",17.3018,17.3907,17.1684,17.2128,404000.0],["1996-04-10",17.2128,17.5242,17.0794,17.3463,451000.0],["1996-04-11",17.3018,17.4352,17.1239,17.1684,184600.0],["1996-04-12",17.2128,17.2128,17.0349,17.1684,161200.0],["1996-04-15",17.1684,17.5687,17.1684,17.4352,372200.0],["1996-04-16",17.3907,17.7021,17.3907,17.5687,84400.0],["1996-04-17",17.4352,17.6131,17.4352,17.6131,141200.0],["1996-04-18",17.5687,17.8355,17.5687,17.791,143600.0],["1996-04-19",17.791,17.8355,17.6576,17.8355,201800.0],["1996-04-22",17.88,17.9245,17.7466,17.88,231200.0],["1996-04-23",17.969,18.2358,17.969,18.1913,296200.0],["1996-04-24",18.2803,18.7696,18.2803,18.7696,507000.0],["1996-04-25",18.6806,18.9919,18.6806,18.814,292600.0],["1996-04-26",18.7696,19.3033,18.7696,19.2143,341400.0],["1996-04-29",19.3033,19.3478,19.1254,19.2143,254600.0],["1996-04-30",19.1254,19.4812,18.7251,18.7696,327800.0],["1996-05-01",18.8585,19.0364,18.6806,18.9919,118400.0],["1996-05-02",18.9475,19.0364,18.6806,18.6806,97000.0],["1996-05-03",18.6806,18.903,18.5916,18.6806,179200.0],["1996-05-06",18.5917,18.6361,18.3248,18.4137,177800.0],["1996-05-07",18.5027,18.5027,17.9245,18.0134,635800.0],["1996-05-08",18.1024,18.1469,17.8355,17.969,279000.0],["1996-05-09",17.9245,18.0579,17.8355,17.88,170400.0],["1996-05-10",17.969,18.4137,17.8355,18.1913,433400.0],["1996-05-13",18.1914,18.5917,18.1914,18.5917,206400.0],["1996-05-14",18.7696,18.9475,18.6361,18.814,797600.0],["1996-05-15",18.814,18.903,18.7251,18.903,269200.0],["1996-05-16",18.8585,18.8585,18.6361,18.6361,132600.0],["1996-05-17",18.6361,18.814,18.6361,18.7251,68600.0],["1996-05-20",18.5027,18.5027,17.9245,18.3693,961600.0],["1996-05-21",18.3693,18.4137,18.1469,18.1469,858200.0],["1996-05-22",18.0579,18.1469,18.0134,18.1469,996800.0],["1996-05-23",18.1913,18.3248,18.1913,18.2358,118200.0],["1996-05-24",18.1469,18.1469,17.969,18.1024,501800.0],["1996-05-28",18.0579,18.1913,18.0134,18.0579,419600.0],["1996-05-29",18.0579,18.3248,17.9245,17.969,398600.0],["1996-05-30",18.0579,18.2803,18.0134,18.2358,178000.0],["1996-05-31",18.2803,18.4137,18.2803,18.3248,310000.0],["1996-06-03",18.3693,18.3693,18.2358,18.2358,441600.0],["1996-06-04",18.2358,18.2358,18.1024,18.1469,795200.0],["1996-06-05",18.0579,18.1913,18.0134,18.1024,457000.0],["1996-06-06",18.1469,18.1913,18.0134,18.0134,212200.0],["1996-06-07",18.0134,18.1024,17.7911,18.0134,339400.0],["1996-06-10",18.0134,18.1913,17.9245,17.969,410200.0],["1996-06-11",18.0579,18.1913,17.969,18.0134,142800.0],["1996-06-12",17.9777,18.067,17.9331,17.9331,265200.0],["1996-06-13",17.9331,18.0224,17.8439,17.8439,185200.0],["1996-06-14",17.8439,17.8662,17.7547,17.7993,343400.0],["1996-06-17",17.7993,17.7993,17.487,17.5763,213200.0],["1996-06-18",17.5763,17.5763,17.2194,17.264,518800.0],["1996-06-19",17.264,17.3086,17.0856,17.1302,621400.0],["1996-06-20",17.1302,17.1302,16.9071,17.0409,390000.0],["1996-06-21",17.0409,17.0856,16.8625,16.9517,399000.0],["1996-06-24",16.8625,16.9071,16.8179,16.8625,340400.0],["1996-06-25",16.7733,16.7733,15.3012,15.4796,1883000.0],["1996-06-26",15.5688,15.658,14.8551,14.9443,1457200.0],["1996-06-27",15.0335,15.3012,14.9443,15.2119,813000.0],["1996-06-28",15.3904,15.4796,15.0335,15.0335,853600.0],["1996-07-01",15.435,15.7919,15.2566,15.7919,1142200.0],["1996-07-02",15.7473,15.7473,15.5242,15.6134,737400.0],["1996-07-03",15.658,16.1488,15.658,16.1041,656600.0],["1996-07-05",15.7027,15.9703,15.658,15.8365,284600.0],["1996-07-08",15.8365,15.8811,15.5242,15.5688,674600.0],["1996-07-09",15.7473,15.8365,15.5242,15.658,191800.0],["1996-07-10",15.658,15.7473,15.5242,15.7473,813600.0],["1996-07-11",15.7473,15.8365,15.1673,15.2565,998000.0],["1996-07-12",15.1673,15.2565,15.0335,15.2119,294200.0],["1996-07-15",15.1227,15.1227,14.7212,14.7658,657400.0],["1996-07-16",14.6766,14.9443,14.1859,14.8551,568600.0],["1996-07-17",15.0781,15.1227,14.9443,15.0335,438800.0],["1996-07-18",14.9443,15.0335,14.8551,15.0335,424200.0],["1996-07-19",15.1227,15.1227,14.8997,14.8997,116000.0],["1996-07-22",14.8997,14.8997,14.3644,14.4982,208000.0],["1996-07-23",14.5874,14.7212,14.1859,14.2305,570800.0],["1996-07-24",14.0967,14.2751,14.0075,14.2305,527400.0],["1996-07-25",14.0521,14.7658,13.9629,14.7658,304800.0],["1996-07-26",15.2119,15.435,15.1673,15.3458,371600.0],["1996-07-29",15.3012,15.3012,15.0781,15.1227,220400.0],["1996-07-30",15.0335,15.2119,14.8997,15.1673,786400.0],["1996-07-31",15.1673,15.658,15.1673,15.5688,422800.0],["1996-08-01",15.5688,15.8811,15.2119,15.8811,651400.0],["1996-08-02",15.9257,16.7287,15.9257,16.2826,1039800.0],["1996-08-05",16.238,16.3718,15.8811,16.0595,474800.0],["1996-08-06",16.0595,16.3272,16.0149,16.3272,363200.0],["1996-08-07",16.3272,16.9517,16.3272,16.9517,212600.0],["1996-08-08",16.9517,17.0855,16.7733,16.9071,157400.0],["1996-08-09",16.9963,17.0409,16.8179,16.8625,273200.0],["1996-08-12",16.9517,16.9517,16.4164,16.461,237600.0],["1996-08-13",16.5502,16.5502,16.2826,16.3718,67400.0],["1996-08-14",16.4164,16.5948,16.3718,16.5948,176200.0],["1996-08-15",16.5502,16.9071,16.5502,16.9071,181800.0],["1996-08-16",16.8625,17.1302,16.8625,17.1302,91400.0],["1996-08-19",17.0856,17.0856,16.8625,16.8625,119600.0],["1996-08-20",16.7733,16.7733,16.3272,16.4164,437000.0],["1996-08-21",16.461,16.5056,16.2826,16.461,243000.0],["1996-08-22",16.461,16.9963,16.461,16.8625,320000.0],["1996-08-23",16.7733,16.7733,16.4164,16.4164,218400.0],["1996-08-26",16.5949,16.6841,16.461,16.5056,274000.0],["1996-08-27",16.461,16.7733,16.461,16.6841,100200.0],["1996-08-28",16.6395,16.7287,16.6395,16.6841,184000.0],["1996-08-29",16.7287,17.1302,16.7287,16.8179,297200.0],["1996-08-30",16.8179,16.8179,16.6841,16.6841,86200.0],["1996-09-03",16.6394,16.8625,16.5502,16.7733,193200.0],["1996-09-04",16.7733,16.9071,16.6841,16.9071,408600.0],["1996-09-05",16.8625,16.9963,16.5502,16.5948,190400.0],["1996-09-06",16.461,16.5056,16.1041,16.1041,315600.0],["1996-09-09",16.1041,16.2826,16.0595,16.238,263000.0],["1996-09-10",16.0595,16.238,16.0595,16.238,316600.0],["1996-09-11",16.2917,16.6945,16.2469,16.6945,300600.0],["1996-09-12",16.6945,16.784,16.5155,16.6497,348200.0],["1996-09-13",16.7392,17.0973,16.6945,16.7392,523400.0],["1996-09-16",16.8288,17.2763,16.8288,17.1868,214200.0],["1996-09-17",17.3659,17.6792,17.3211,17.5001,1637600.0],["1996-09-18",17.5001,17.6344,17.2316,17.5896,178200.0],["1996-09-19",17.5001,17.8582,17.5001,17.7239,261200.0],["1996-09-20",17.7687,17.9029,17.7687,17.8134,308800.0],["1996-09-23",17.7239,17.7239,17.3211,17.5449,108600.0],["1996-09-24",17.6792,17.9925,17.5449,17.9029,260400.0],["1996-09-25",17.8582,17.9029,17.6792,17.6792,146800.0],["1996-09-26",17.8134,17.8134,17.3659,17.4106,1434600.0],["1996-09-27",17.4554,17.6792,17.4106,17.5449,758600.0],["1996-09-30",17.4554,17.6344,17.3659,17.3659,402600.0],["1996-10-01",17.4106,17.4106,17.1421,17.3659,568400.0],["1996-10-02",17.2763,17.5001,17.2763,17.3659,347600.0],["1996-10-03",17.4554,17.5449,17.3659,17.3659,264000.0],["1996-10-04",17.4106,17.5449,17.3659,17.4106,348000.0],["1996-10-07",17.3211,17.4554,17.3211,17.4106,275200.0],["1996-10-08",17.4554,17.5896,17.4106,17.5449,515800.0],["1996-10-09",17.5896,17.6344,17.5001,17.5449,489600.0],["1996-10-10",17.4554,17.8582,17.4554,17.6344,171400.0],["1996-10-11",17.6792,18.082,17.6792,18.0372,302800.0],["1996-10-14",17.9925,18.1267,17.9477,18.0372,152400.0],["1996-10-15",17.9925,18.1267,17.9029,17.9029,251400.0],["1996-10-16",17.9477,18.0372,17.7687,17.9477,357800.0],["1996-10-17",17.9029,17.9925,17.7239,17.7239,659200.0],["1996-10-18",17.6792,17.9029,17.5449,17.8134,475600.0],["1996-10-21",17.7687,18.0372,17.7239,17.9029,157000.0],["1996-10-22",17.8582,17.9477,17.8134,17.8134,216200.0],["1996-10-23",17.9029,18.1267,17.7687,18.082,476800.0],["1996-10-24",18.261,18.5295,18.261,18.3058,500200.0],["1996-10-25",18.3058,18.3058,18.1267,18.2162,144600.0],["1996-10-28",18.2162,18.3058,17.9029,17.9477,196000.0],["1996-10-29",17.9925,18.2162,17.9029,17.9477,366200.0],["1996-10-30",18.0372,18.0372,17.9029,17.9477,538800.0],["1996-10-31",18.0372,18.1267,17.9477,18.0372,348600.0],["1996-11-01",18.082,18.3953,18.082,18.082,229800.0],["1996-11-04",18.082,18.4848,18.082,18.3058,586800.0],["1996-11-05",18.3058,18.7981,18.3058,18.6638,150200.0],["1996-11-06",18.7533,19.0666,18.7533,19.0219,457200.0],["1996-11-07",19.0666,19.7828,19.0666,19.6932,617400.0],["1996-11-08",19.6037,19.7828,19.5142,19.6037,275200.0],["1996-11-11",19.4247,19.6932,19.3799,19.6932,298400.0],["1996-11-12",19.6932,19.9618,19.559,19.738,283400.0],["1996-11-13",19.6932,19.917,19.6485,19.8723,150400.0],["1996-11-14",19.7828,20.2303,19.7828,20.0513,211400.0],["1996-11-15",20.1856,20.2751,19.917,20.0961,414800.0],["1996-11-18",20.1856,20.1856,20.0065,20.0513,213000.0],["1996-11-19",20.1408,20.3646,20.1408,20.2303,126400.0],["1996-11-20",20.3198,20.5884,20.2303,20.5436,283000.0],["1996-11-21",20.4541,20.4541,20.2303,20.2751,320600.0],["1996-11-22",20.3646,20.9464,20.3646,20.8122,151600.0],["1996-11-25",20.6779,20.9912,20.6779,20.9912,196200.0],["1996-11-26",20.9017,20.9912,20.8122,20.8569,249200.0],["1996-11-27",20.7674,21.036,20.7674,20.9464,100000.0],["1996-11-29",20.9912,20.9912,20.9017,20.9464,128400.0],["1996-12-02",20.7674,21.1702,20.6779,21.0807,145200.0],["1996-12-03",21.036,21.8863,21.036,21.6626,369800.0],["1996-12-04",21.573,21.573,21.394,21.4835,118800.0],["1996-12-05",21.4388,21.4835,20.8569,20.9017,113200.0],["1996-12-06",20.8122,20.9912,20.5884,20.9017,155800.0],["1996-12-09",20.8569,21.3045,20.8569,21.2597,123200.0],["1996-12-10",21.3493,21.6178,21.3493,21.4388,73200.0],["1996-12-11",21.2234,21.2683,20.999,21.0439,475200.0],["1996-12-12",21.0439,21.358,20.999,21.1785,223800.0],["1996-12-13",21.2683,21.2683,21.0439,21.1337,243600.0],["1996-12-16",21.1337,21.1337,20.2811,20.326,199600.0],["1996-12-17",20.0568,20.5504,20.0568,20.4157,345000.0],["1996-12-18",20.2363,20.7747,20.2363,20.5055,285600.0],["1996-12-19",20.326,20.6401,20.326,20.5952,218800.0],["1996-12-20",20.6401,20.8644,20.5504,20.8196,140000.0],["1996-12-23",20.8644,20.8644,20.3709,20.4606,52600.0],["1996-12-24",20.3709,20.5952,20.2363,20.5952,62200.0],["1996-12-26",20.6401,20.8644,20.6401,20.7747,71600.0],["1996-12-27",20.8196,21.1337,20.8196,20.9542,112000.0],["1996-12-30",20.9542,21.2683,20.8644,20.9991,177600.0],["1996-12-31",21.0439,21.0439,20.8196,20.9093,120600.0],["1997-01-02",20.8196,20.8644,20.4157,20.5055,353000.0],["1997-01-03",20.5055,20.8196,20.3709,20.7298,495400.0],["1997-01-06",20.8644,21.2683,20.7747,21.1785,691200.0],["1997-01-07",21.1785,21.358,21.1337,21.358,151200.0],["1997-01-08",21.358,21.4926,21.2683,21.3131,268600.0],["1997-01-09",21.2683,21.3131,21.1337,21.1337,472600.0],["1997-01-10",21.0439,21.4477,20.8196,21.4477,203000.0],["1997-01-13",21.358,21.9862,21.358,21.9413,311200.0],["1997-01-14",21.9413,22.3451,21.9413,22.3003,385000.0],["1997-01-15",22.2105,22.5246,22.2105,22.5246,189600.0],["1997-01-16",22.4349,22.7938,22.4349,22.6592,155200.0],["1997-01-17",22.5246,22.749,22.5246,22.6592,219400.0],["1997-01-20",22.5695,22.6144,22.3451,22.4797,71200.0],["1997-01-21",22.2554,22.5695,22.2554,22.3003,198200.0],["1997-01-22",22.1657,22.39,21.717,22.39,704800.0],["1997-01-23",22.4797,23.0631,22.4797,22.6144,325600.0],["1997-01-24",22.7041,22.9733,22.6144,22.6144,461600.0],["1997-01-27",22.7041,22.7041,22.3451,22.4349,494600.0],["1997-01-28",22.5695,22.7938,22.39,22.39,304000.0],["1997-01-29",22.39,22.4349,22.1657,22.2554,440400.0],["1997-01-30",22.2105,22.3451,22.1208,22.1208,270000.0],["1997-01-31",22.1657,22.4798,22.1208,22.2105,422800.0],["1997-02-03",22.3003,22.3451,22.1208,22.2105,488800.0],["1997-02-04",22.3003,22.3003,21.9862,21.9862,183800.0],["1997-02-05",21.9862,22.2554,21.8964,21.9413,332200.0],["1997-02-06",21.9413,21.9413,21.4477,21.717,311200.0],["1997-02-07",21.717,22.0311,21.717,21.9413,371600.0],["1997-02-10",22.0759,22.1208,21.8067,21.8067,393800.0],["1997-02-11",22.1208,22.1208,21.5375,21.6272,298600.0],["1997-02-12",21.6272,22.2554,21.6272,22.1657,412600.0],["1997-02-13",22.2554,22.6144,22.2554,22.3451,149600.0],["1997-02-14",22.1657,22.5695,22.1657,22.5246,181400.0],["1997-02-18",22.6144,22.7938,22.5695,22.7041,290600.0],["1997-02-19",22.6592,22.9733,22.6144,22.9733,293200.0],["1997-02-20",22.8387,23.1079,22.7938,22.9285,286200.0],["1997-02-21",22.7938,22.8836,22.6592,22.7041,269000.0],["1997-02-24",22.6144,22.9733,22.5695,22.9733,192400.0],["1997-02-25",22.9285,23.2874,22.9285,23.1079,310000.0],["1997-02-26",23.1079,23.2425,22.8836,22.9733,308400.0],["1997-02-27",23.0182,23.1079,22.8387,22.8387,282400.0],["1997-02-28",22.8387,22.8387,22.1657,22.39,349600.0],["1997-03-03",22.2554,22.5246,22.2554,22.5246,204000.0],["1997-03-04",22.4349,22.6144,22.2554,22.4797,391400.0],["1997-03-05",22.5246,22.5246,21.9413,22.3451,434200.0],["1997-03-06",22.39,22.4349,21.2234,21.358,449000.0],["1997-03-07",21.4029,22.0311,21.4029,21.9862,531800.0],["1997-03-10",21.8964,22.0311,21.717,21.9413,127600.0],["1997-03-11",21.8516,21.8965,21.5375,21.8965,442200.0],["1997-03-12",21.7705,22.1753,21.6356,21.7255,247600.0],["1997-03-13",21.6805,21.7255,21.6356,21.6805,233800.0],["1997-03-14",21.6805,21.9954,21.6805,21.9504,434000.0],["1997-03-17",21.9054,21.9054,21.3207,21.4556,426600.0],["1997-03-18",21.5906,21.6356,21.3657,21.4556,267400.0],["1997-03-19",21.4556,21.4556,20.4211,20.4661,538800.0],["1997-03-20",20.3761,21.0058,20.3311,20.736,288400.0],["1997-03-21",20.8259,20.8259,20.511,20.556,353600.0],["1997-03-24",20.601,20.601,19.9713,20.2861,622000.0],["1997-03-25",20.1962,20.2862,19.8813,20.0163,536200.0],["1997-03-26",20.0163,20.8709,19.9263,20.8259,446200.0],["1997-03-27",20.7359,20.7359,20.2412,20.2861,186400.0],["1997-03-31",20.1962,20.601,20.0163,20.2861,336600.0],["1997-04-01",20.1962,20.1962,19.8363,20.0163,359400.0],["1997-04-02",20.0163,20.3311,19.9713,20.1962,295600.0],["1997-04-03",20.2862,20.5111,20.1062,20.4661,513800.0],["1997-04-04",20.556,21.3657,20.556,21.1408,312000.0],["1997-04-07",21.3657,21.6805,21.2307,21.5456,224200.0],["1997-04-08",21.5456,21.7255,21.5006,21.5456,638400.0],["1997-04-09",21.4556,21.5906,21.2757,21.3207,186000.0],["1997-04-10",21.2757,21.3657,21.0058,21.0058,256000.0],["1997-04-11",20.7359,20.7809,20.511,20.556,67400.0],["1997-04-14",20.601,20.601,20.2861,20.601,154600.0],["1997-04-15",20.601,20.9159,20.556,20.601,169400.0],["1997-04-16",20.511,20.646,20.4211,20.511,193600.0],["1997-04-17",20.601,20.736,20.3311,20.4661,161400.0],["1997-04-18",20.556,20.601,20.3761,20.3761,95800.0],["1997-04-21",20.3761,20.3761,20.2412,20.2861,311600.0],["1997-04-22",20.2861,20.2861,20.0612,20.1512,165200.0],["1997-04-23",20.1962,20.601,20.1962,20.4661,373000.0],["1997-04-24",20.3761,21.0508,20.3761,21.0508,442400.0],["1997-04-25",21.1408,21.1408,20.7359,20.9608,455200.0],["1997-04-28",21.0058,21.2307,20.9609,21.1408,307800.0],["1997-04-29",21.2307,21.6356,21.2307,21.5906,124800.0],["1997-04-30",21.5906,22.0854,21.5906,21.9054,113800.0],["1997-05-01",21.9054,22.1753,21.8605,22.1303,201800.0],["1997-05-02",22.1303,22.4902,22.1303,22.4902,147400.0],["1997-05-05",22.5801,22.7601,22.4452,22.7151,231800.0],["1997-05-06",22.7151,22.7601,22.4902,22.4902,79200.0],["1997-05-07",22.4002,22.6251,22.3552,22.5801,149200.0],["1997-05-08",22.4902,22.7151,22.4002,22.5352,72400.0],["1997-05-09",22.5801,22.5801,22.2653,22.4452,86400.0],["1997-05-12",22.4002,22.6701,22.3552,22.5801,98800.0],["1997-05-13",22.5352,22.5352,22.2203,22.3103,131600.0],["1997-05-14",22.2653,22.4902,22.2653,22.3103,186000.0],["1997-05-15",22.2203,22.3552,22.2203,22.3552,85200.0],["1997-05-16",22.3552,22.4002,21.9054,21.9054,144000.0],["1997-05-19",21.9054,22.0854,21.8605,21.9504,60000.0],["1997-05-20",21.8605,22.2203,21.8155,22.1753,425200.0],["1997-05-21",22.3103,22.3552,22.0854,22.1753,256800.0],["1997-05-22",22.2653,22.3103,22.0854,22.2203,61000.0],["1997-05-23",22.2203,22.5802,22.0854,22.4902,167000.0],["1997-05-27",22.4002,22.85,22.4002,22.7601,207400.0],["1997-05-28",22.6701,22.895,22.5801,22.895,200400.0],["1997-05-29",22.94,23.1199,22.7601,22.805,182400.0],["1997-05-30",22.2203,22.6701,22.2203,22.6701,188800.0],["1997-06-02",22.7601,22.7601,22.4452,22.5801,176800.0],["1997-06-03",22.5801,22.5801,22.3103,22.4002,102200.0],["1997-06-04",22.2653,22.4452,22.2203,22.2203,317000.0],["1997-06-05",22.2203,22.3103,22.1303,22.2653,185600.0],["1997-06-06",22.2653,22.7601,22.2653,22.6251,69800.0],["1997-06-09",22.5352,22.985,22.5352,22.85,75200.0],["1997-06-10",22.8051,22.8051,22.4452,22.4902,113800.0],["1997-06-11",22.4541,22.4992,22.1836,22.4541,302600.0],["1997-06-12",22.4541,22.7697,22.4541,22.6345,133600.0],["1997-06-13",22.7246,22.7246,22.5894,22.6796,169600.0],["1997-06-16",22.5894,22.9501,22.5894,22.905,137000.0],["1997-06-17",22.8148,22.9501,22.6796,22.905,431600.0],["1997-06-18",22.905,22.905,22.7246,22.7246,263200.0],["1997-06-19",22.7246,22.7697,22.3639,22.3639,181600.0],["1997-06-20",22.3639,22.4992,22.3639,22.409,312600.0],["1997-06-23",22.409,22.4992,22.2738,22.3188,308600.0],["1997-06-24",22.3188,22.6796,22.2738,22.5894,328800.0],["1997-06-25",22.409,22.5443,22.0709,22.1159,515000.0],["1997-06-26",21.913,21.913,21.5073,21.7778,527000.0],["1997-06-27",21.7778,21.8229,21.5523,21.5523,131600.0],["1997-06-30",21.5974,21.5974,20.7407,20.7407,775400.0],["1997-07-01",20.8309,21.5523,20.8309,21.4396,232200.0],["1997-07-02",21.3494,21.6425,21.3494,21.6425,293400.0],["1997-07-03",21.7327,22.1385,21.7327,22.0483,181000.0],["1997-07-07",22.2287,22.2287,22.0483,22.0483,210000.0],["1997-07-08",22.0483,22.5443,22.0032,22.4992,255800.0],["1997-07-09",22.5894,23.1079,22.4992,22.8825,355800.0],["1997-07-10",22.7923,22.8261,22.5894,22.6119,156400.0],["1997-07-11",22.6119,23.0628,22.6119,23.0177,169600.0],["1997-07-14",23.1079,23.2206,23.0628,23.0854,115400.0],["1997-07-15",23.1755,23.8068,23.1304,23.6715,296000.0],["1997-07-16",23.8519,24.0322,23.6941,23.9871,271800.0],["1997-07-17",23.9871,24.0322,23.9195,23.9871,183600.0],["1997-07-18",23.942,23.9646,23.5588,23.694,205000.0],["1997-07-21",23.6941,23.6941,23.2206,23.2657,154800.0],["1997-07-22",23.2206,23.7166,23.2206,23.649,121800.0],["1997-07-23",23.6941,23.9871,23.5813,23.942,95200.0],["1997-07-24",23.8519,23.9195,23.649,23.8744,94600.0],["1997-07-25",23.8744,23.9646,23.8068,23.8293,102200.0],["1997-07-28",23.7391,23.7842,23.7166,23.7166,216000.0],["1997-07-29",23.649,23.7166,23.4912,23.5813,157400.0],["1997-07-30",23.6264,23.9871,23.6264,23.9646,118400.0],["1997-07-31",23.942,23.9871,23.5588,23.7391,216000.0],["1997-08-01",23.9195,24.6409,23.897,24.5733,358200.0],["1997-08-04",24.7085,24.7085,24.438,24.6409,821800.0],["1997-08-05",24.5282,25.2496,24.5282,25.2496,273000.0],["1997-08-06",25.2496,25.3849,25.1594,25.3849,270800.0],["1997-08-07",25.3849,25.7456,25.3849,25.6103,248800.0],["1997-08-08",25.43,25.5201,25.0693,25.2722,273000.0],["1997-08-11",25.182,25.2496,24.9114,25.0918,111800.0],["1997-08-12",24.9114,25.1594,24.6184,24.686,328400.0],["1997-08-13",24.7762,24.9114,24.5282,24.9114,526800.0],["1997-08-14",25.0016,25.2947,25.0016,25.182,102200.0],["1997-08-15",25.2721,25.2721,25.0467,25.0693,194600.0],["1997-08-18",25.0693,25.43,25.0467,25.43,253400.0],["1997-08-19",25.3398,25.5878,25.2045,25.5878,199400.0],["1997-08-20",25.5878,26.1514,25.5878,26.0612,191000.0],["1997-08-21",26.0612,26.1063,25.6779,25.723,222800.0],["1997-08-22",25.2496,25.3623,25.0693,25.3172,316400.0],["1997-08-25",25.2947,25.7456,25.2496,25.6103,115200.0],["1997-08-26",25.5201,25.5427,25.2271,25.2496,223600.0],["1997-08-27",25.2496,25.3849,25.2496,25.2722,133600.0],["1997-08-28",25.2496,25.2496,24.9791,25.0693,225000.0],["1997-08-29",25.0693,25.1143,24.934,24.9565,84800.0],["1997-09-02",24.8438,25.2271,24.7536,25.0242,202000.0],["1997-09-03",25.0242,25.3172,24.8889,24.8889,137200.0],["1997-09-04",24.19,24.5282,24.19,24.4606,518600.0],["1997-09-05",24.5056,24.5282,24.1675,24.1675,348800.0],["1997-09-08",24.1675,24.1675,23.8293,23.8293,183800.0],["1997-09-09",23.4461,23.6039,23.1079,23.153,328000.0],["1997-09-10",23.2072,23.3654,22.5745,23.2976,326000.0],["1997-09-11",23.3202,23.3202,22.8005,23.275,332000.0],["1997-09-12",23.1846,23.2298,22.7779,23.0716,194600.0],["1997-09-15",23.1394,23.275,23.0942,23.1394,108800.0],["1997-09-16",23.2298,23.2411,22.7779,23.1394,135800.0],["1997-09-17",23.2298,23.2298,22.6197,22.9586,362000.0],["1997-09-18",22.9812,23.0264,22.3485,22.4163,517400.0],["1997-09-19",22.4163,22.7101,22.3711,22.7101,332600.0],["1997-09-22",22.7553,23.2976,22.6423,23.1394,351800.0],["1997-09-23",23.1394,23.1846,22.7553,22.8909,151000.0],["1997-09-24",22.9812,23.1168,22.5745,22.5971,251000.0],["1997-09-25",22.7779,22.9587,22.6423,22.6649,106000.0],["1997-09-26",22.6649,22.8909,22.4163,22.4163,126200.0],["1997-09-29",22.6875,23.1846,22.6875,23.1394,307800.0],["1997-09-30",23.1394,23.3654,22.936,22.9812,436800.0],["1997-10-01",23.0038,23.2976,21.9644,22.0322,508600.0],["1997-10-02",22.0322,22.0322,21.7158,21.8062,920800.0],["1997-10-03",21.9418,21.987,21.5124,21.761,393000.0],["1997-10-06",21.8062,21.987,21.5576,21.9644,487600.0],["1997-10-07",22.0322,22.3937,22.0096,22.3485,203400.0],["1997-10-08",22.3485,22.3937,22.0548,22.0548,295000.0],["1997-10-09",22.1,22.1452,21.9644,22.0548,278000.0],["1997-10-10",22.0096,22.3033,21.9418,22.2807,305000.0],["1997-10-13",22.3259,22.7101,22.3259,22.6423,255400.0],["1997-10-14",22.6875,22.9135,22.5067,22.5745,342400.0],["1997-10-15",22.4615,22.5067,22.3259,22.4841,545200.0],["1997-10-16",22.4389,22.6197,22.3485,22.3937,210400.0],["1997-10-17",22.4163,22.5067,21.648,21.8062,384400.0],["1997-10-20",21.8966,22.3937,21.7836,22.3937,276200.0],["1997-10-21",22.3937,22.8457,22.3937,22.6875,193400.0],["1997-10-22",22.6875,22.9812,22.6875,22.8005,158400.0],["1997-10-23",22.6197,22.6423,22.3033,22.4615,396400.0],["1997-10-24",22.4615,22.6423,22.0096,22.4841,1126200.0],["1997-10-27",22.3711,22.4163,21.8514,21.9192,511200.0],["1997-10-28",21.761,22.6197,21.5576,22.4389,423400.0],["1997-10-29",22.3937,23.1394,22.3937,22.9812,388000.0],["1997-10-30",22.8457,22.9586,22.4163,22.4389,397000.0],["1997-10-31",22.4389,22.8683,22.4389,22.7553,367200.0],["1997-11-03",22.7779,23.501,22.7779,23.501,354600.0],["1997-11-04",23.4558,23.727,23.4558,23.5236,192600.0],["1997-11-05",23.5462,24.2015,23.4784,24.0433,209000.0],["1997-11-06",23.9981,24.0207,23.501,23.5914,581800.0],["1997-11-07",23.5236,23.5236,23.0264,23.0942,132600.0],["1997-11-10",23.0942,23.3202,22.7779,22.8457,341800.0],["1997-11-11",22.9361,23.0038,22.8005,22.8457,168000.0],["1997-11-12",22.7553,22.7779,22.0322,22.0548,108400.0],["1997-11-13",22.0322,22.3259,21.9644,22.2129,793200.0],["1997-11-14",22.5067,23.3654,22.5067,23.3202,611000.0],["1997-11-17",23.501,24.0207,23.501,23.8851,183400.0],["1997-11-18",23.7947,23.7947,23.162,23.2298,134200.0],["1997-11-19",23.3202,23.5688,23.2976,23.3654,72400.0],["1997-11-20",23.3202,24.3145,23.3202,24.2693,160600.0],["1997-11-21",24.2919,25.0828,24.2919,24.7438,349200.0],["1997-11-24",24.6534,24.676,24.3597,24.4275,292600.0],["1997-11-25",24.4275,24.4501,24.0659,24.2467,397400.0],["1997-11-26",24.1563,24.4275,24.1563,24.3371,199400.0],["1997-11-28",24.3371,24.3371,23.9529,23.9529,56200.0],["1997-12-01",23.9755,24.4953,23.9529,24.4501,290400.0],["1997-12-02",24.4501,25.2184,24.4501,25.1958,582600.0],["1997-12-03",25.2184,25.5799,25.2184,25.4443,446000.0],["1997-12-04",25.3313,25.5799,25.3313,25.5121,101800.0],["1997-12-05",25.4217,26.7098,25.4217,26.4386,260600.0],["1997-12-08",26.3934,26.9357,26.3934,26.8454,262200.0],["1997-12-09",26.755,26.755,26.5742,26.5742,341800.0],["1997-12-10",26.3794,26.4021,25.9266,26.0624,437600.0],["1997-12-11",25.7454,25.7454,24.9529,25.0888,488600.0],["1997-12-12",25.1567,25.1794,24.7265,24.7265,337600.0],["1997-12-15",24.8171,24.8624,24.2736,24.4548,1155800.0],["1997-12-16",24.5001,25.0435,24.5001,24.7265,1006200.0],["1997-12-17",24.8171,24.8171,24.0698,24.2736,690400.0],["1997-12-18",24.2283,24.2963,23.866,24.0019,287200.0],["1997-12-19",23.7302,24.1378,23.617,24.0472,474800.0],["1997-12-22",24.1378,24.5227,23.934,24.1831,230400.0],["1997-12-23",24.2736,24.5001,24.0472,24.0472,104400.0],["1997-12-24",24.1151,24.1151,23.8434,23.866,30000.0],["1997-12-26",23.8887,23.9113,23.4811,23.6849,80400.0],["1997-12-29",23.6396,23.9113,23.6396,23.7075,256400.0],["1997-12-30",23.7302,23.7755,23.549,23.7302,560600.0],["1997-12-31",23.7755,23.9113,23.549,23.9113,489000.0],["1998-01-02",24.0019,24.0019,23.4132,23.5264,228200.0],["1998-01-05",23.549,23.549,23.2773,23.5264,400600.0],["1998-01-06",23.549,23.549,23.3226,23.3453,422200.0],["1998-01-07",23.2773,23.2773,22.7339,23.1415,354600.0],["1998-01-08",23.0509,23.4585,23.0509,23.2773,173400.0],["1998-01-09",23.4132,23.4358,22.0546,22.0546,350400.0],["1998-01-12",22.0546,22.7339,22.0319,22.4169,233600.0],["1998-01-13",22.3942,22.8697,22.3263,22.6433,441800.0],["1998-01-14",22.7339,22.8018,22.3037,22.4622,140800.0],["1998-01-15",22.5301,22.5301,22.1904,22.1904,425000.0],["1998-01-16",22.281,22.5301,22.2584,22.3942,92600.0],["1998-01-20",22.4848,23.2773,22.4848,23.232,224000.0],["1998-01-21",23.1415,23.1415,22.7792,22.8697,240800.0],["1998-01-22",22.7339,22.8245,22.1904,22.3037,334800.0],["1998-01-23",22.3037,22.3716,22.0772,22.0999,482000.0],["1998-01-26",22.1451,22.1451,21.6923,21.9866,403000.0],["1998-01-27",21.9867,22.2131,21.9867,22.0772,143800.0],["1998-01-28",21.9867,22.3037,21.8281,22.281,2609400.0],["1998-01-29",22.3716,22.6433,22.0319,22.0772,263400.0],["1998-01-30",22.0772,22.4395,22.0772,22.0999,306000.0],["1998-02-02",22.1904,22.8697,22.1904,22.4622,209600.0],["1998-02-03",22.3716,22.6207,22.3489,22.4169,246400.0],["1998-02-04",22.3716,23.1415,22.2357,22.983,663600.0],["1998-02-05",23.1641,23.3226,22.8018,22.8924,319600.0],["1998-02-06",22.8924,23.0282,22.6433,22.983,318400.0],["1998-02-09",22.8924,23.0962,22.8697,23.0056,247600.0],["1998-02-10",23.0056,23.4585,23.0056,23.3453,169200.0],["1998-02-11",23.3453,23.3679,23.1641,23.2547,737600.0],["1998-02-12",23.2094,23.2547,22.9377,23.2547,203600.0],["1998-02-13",23.232,23.232,22.8924,22.983,172200.0],["1998-02-17",23.0509,23.3679,23.0056,23.0056,471200.0],["1998-02-18",22.915,23.3226,22.915,23.1641,188200.0],["1998-02-19",23.0735,23.2547,22.6886,22.6886,248800.0],["1998-02-20",22.7565,22.7565,22.4169,22.4848,201000.0],["1998-02-23",22.4622,22.666,22.1904,22.3716,301000.0],["1998-02-24",22.1452,22.281,22.0319,22.0546,400000.0],["1998-02-25",21.8282,22.5527,21.8055,22.4395,747800.0],["1998-02-26",22.5301,23.0962,22.4848,23.0509,1044600.0],["1998-02-27",22.9603,23.2773,22.8924,23.0962,236000.0],["1998-03-02",23.0962,23.1868,22.8245,23.0282,359000.0],["1998-03-03",23.0056,23.1641,23.0056,23.0509,413200.0],["1998-03-04",22.9603,23.3452,22.915,23.2773,218200.0],["1998-03-05",23.0962,23.2094,23.0056,23.1641,556000.0],["1998-03-06",23.1641,23.934,23.1641,23.6849,275800.0],["1998-03-09",23.549,23.6396,23.549,23.617,317200.0],["1998-03-10",23.3,23.5038,23.2773,23.4811,453400.0],["1998-03-11",23.4448,23.8079,23.4221,23.6037,276000.0],["1998-03-12",23.5129,23.7171,23.5129,23.6718,654200.0],["1998-03-13",23.7625,23.9441,23.6037,23.6718,1079000.0],["1998-03-16",23.3767,23.7852,23.3767,23.7398,175600.0],["1998-03-17",23.6491,23.7625,23.5583,23.7398,286200.0],["1998-03-18",23.1498,23.1498,22.6504,22.8774,1096400.0],["1998-03-19",22.8774,22.9909,22.6504,22.9682,302000.0],["1998-03-20",22.6958,22.7412,22.1511,22.1965,596000.0],["1998-03-23",22.2419,22.2419,21.8561,21.9923,568000.0],["1998-03-24",21.9696,22.0377,21.8334,21.8561,367200.0],["1998-03-25",21.9469,21.9469,21.0163,21.039,692600.0],["1998-03-26",21.1298,21.1298,20.6986,21.0163,990000.0],["1998-03-27",21.0617,21.3568,20.9936,21.0617,506200.0],["1998-03-30",21.0617,21.0844,20.6986,20.7667,521400.0],["1998-03-31",20.6986,20.9936,20.6986,20.9029,519800.0],["1998-04-01",20.9029,21.4022,20.7213,21.2433,383200.0],["1998-04-02",21.3341,21.6064,21.1525,21.3795,365600.0],["1998-04-03",21.4703,21.5157,21.1071,21.2433,370200.0],["1998-04-06",21.0617,21.2433,20.6305,20.744,711000.0],["1998-04-07",20.6078,20.6759,20.1993,20.6305,1145600.0],["1998-04-08",20.7894,21.039,20.6759,20.9255,427000.0],["1998-04-09",20.8802,21.1525,20.8121,21.0617,407600.0],["1998-04-13",20.971,21.1071,20.9483,21.0163,290400.0],["1998-04-14",21.0163,21.493,20.9029,21.3795,333200.0],["1998-04-15",21.3795,21.7653,21.3795,21.7653,257800.0],["1998-04-16",21.6745,21.6745,21.4476,21.5156,295600.0],["1998-04-17",21.5383,22.0377,21.4476,21.9242,384400.0],["1998-04-20",21.8788,22.31,21.8561,22.2419,196400.0],["1998-04-21",22.1738,22.1738,21.788,21.9696,187800.0],["1998-04-22",21.9242,22.4462,21.9015,22.31,232600.0],["1998-04-23",22.31,22.31,21.5611,21.5611,268800.0],["1998-04-24",21.788,22.5143,21.788,22.2419,541400.0],["1998-04-27",22.2419,22.2419,21.7426,21.9923,293000.0],["1998-04-28",21.9242,22.1511,21.8561,21.8561,351800.0],["1998-04-29",21.8561,22.31,21.8107,22.1511,323600.0],["1998-04-30",22.1511,22.5597,22.1511,22.4008,206400.0],["1998-05-01",22.4462,22.6277,22.4008,22.5143,54600.0],["1998-05-04",22.5143,23.1044,22.5143,22.9228,191800.0],["1998-05-05",22.832,23.2178,22.8093,22.9682,346200.0],["1998-05-06",22.9228,23.059,22.6958,22.9909,96400.0],["1998-05-07",22.9228,22.9682,22.7185,22.7639,129000.0],["1998-05-08",22.7866,23.354,22.7866,23.3313,203600.0],["1998-05-11",23.2405,23.2405,22.7185,22.7185,322600.0],["1998-05-12",22.7185,23.1271,22.537,22.7639,184200.0],["1998-05-13",22.8093,22.9682,22.8093,22.9682,422400.0],["1998-05-14",22.8774,22.9001,22.7185,22.7185,138600.0],["1998-05-15",22.6731,22.7866,21.6745,21.9696,340200.0],["1998-05-18",21.9696,22.4008,21.9696,22.4008,334800.0],["1998-05-19",22.1738,22.3554,22.1738,22.3554,205000.0],["1998-05-20",22.3781,22.3781,22.083,22.1511,306800.0],["1998-05-21",22.1738,22.1738,21.9242,22.015,206800.0],["1998-05-22",22.015,22.1284,21.8107,21.9242,83800.0],["1998-05-26",22.015,22.1284,21.1525,21.3341,218400.0],["1998-05-27",21.1071,21.4249,20.971,21.3795,295000.0],["1998-05-28",21.2887,21.7199,21.266,21.6518,425600.0],["1998-05-29",21.5837,21.8788,21.3114,21.4703,529600.0],["1998-06-01",21.4476,21.5837,21.2206,21.2433,269200.0],["1998-06-02",21.1979,21.3341,20.9029,21.2206,483800.0],["1998-06-03",21.1979,21.2206,20.5624,20.5851,484200.0],["1998-06-04",20.6305,21.039,20.6305,20.9029,129200.0],["1998-06-05",20.8575,21.039,20.7894,20.8348,107400.0],["1998-06-08",20.7667,20.9029,20.4036,20.744,483400.0],["1998-06-09",20.7667,21.2433,20.7667,21.0844,244200.0],["1998-06-10",21.1163,21.2983,20.775,20.957,432200.0],["1998-06-11",20.866,20.9798,20.5929,20.7977,561400.0],["1998-06-12",20.7977,20.7977,19.5462,20.2744,714200.0],["1998-06-15",20.3199,20.4109,20.0241,20.0241,204000.0],["1998-06-16",19.9786,20.4109,19.9786,20.3199,269200.0],["1998-06-17",20.1606,20.2971,19.9786,20.2971,425200.0],["1998-06-18",20.2061,20.2061,19.9558,19.9558,244000.0],["1998-06-19",19.8875,19.933,19.751,19.7965,413800.0],["1998-06-22",19.7738,20.4792,19.7738,20.2061,302400.0],["1998-06-23",20.2061,20.6839,20.2061,20.5247,196000.0],["1998-06-24",20.5702,20.775,20.3654,20.4564,144600.0],["1998-06-25",20.5474,20.6612,19.842,20.0923,273400.0],["1998-06-26",20.1378,20.1606,19.7965,19.8875,81800.0],["1998-06-29",19.8875,20.2289,19.8648,20.0468,255800.0],["1998-06-30",20.0468,20.1378,19.9103,19.9103,241000.0],["1998-07-01",19.9103,20.2971,19.9103,20.0241,150200.0],["1998-07-02",20.1151,20.1606,20.0241,20.0241,97600.0],["1998-07-06",20.0468,20.3426,20.0468,20.1378,118000.0],["1998-07-07",20.0696,20.4564,20.0696,20.2516,255400.0],["1998-07-08",20.3426,20.5474,20.2744,20.2971,144600.0],["1998-07-09",20.3199,20.3199,19.8648,20.1833,78000.0],["1998-07-10",20.1833,20.2516,19.9786,20.0923,458600.0],["1998-07-13",20.0468,20.1151,19.933,19.9558,429400.0],["1998-07-14",19.9558,20.1151,19.8193,20.1151,370000.0],["1998-07-15",20.1151,21.2301,20.1151,20.8887,355800.0],["1998-07-16",21.0708,21.2983,20.8432,21.139,163400.0],["1998-07-17",21.0935,21.0935,20.7522,20.8432,108400.0],["1998-07-20",20.775,20.9798,20.6612,20.6612,127200.0],["1998-07-21",20.7977,21.0708,20.775,20.7977,151800.0],["1998-07-22",20.7295,20.7295,19.9103,19.9103,119000.0],["1998-07-23",19.8875,20.0241,19.7055,19.7055,85200.0],["1998-07-24",19.7055,20.0013,19.3869,19.5917,113800.0],["1998-07-27",19.5462,19.5462,18.8636,19.2504,193000.0],["1998-07-28",19.2504,19.5007,19.1366,19.4097,159200.0],["1998-07-29",19.3187,19.4552,19.0911,19.2732,75600.0],["1998-07-30",19.1821,19.6145,19.1821,19.6145,249000.0],["1998-07-31",20.2061,20.2516,19.9558,19.9785,256600.0],["1998-08-03",19.9558,19.9558,19.4097,19.66,86000.0],["1998-08-04",19.66,19.6828,18.9774,18.9774,153000.0],["1998-08-05",18.9774,19.3187,18.9318,19.0456,198200.0],["1998-08-06",18.9546,19.842,18.9546,19.751,145600.0],["1998-08-07",19.6827,20.2289,19.569,19.8648,314000.0],["1998-08-10",19.7283,19.7283,19.3642,19.4324,303200.0],["1998-08-11",19.1139,19.3187,18.8636,19.0684,405800.0],["1998-08-12",19.2049,19.7283,19.2049,19.4324,164800.0],["1998-08-13",19.3869,19.5235,18.8863,18.8863,209800.0],["1998-08-14",18.8863,19.1366,18.8636,18.9774,230600.0],["1998-08-17",18.9546,19.1821,18.9091,19.0229,296000.0],["1998-08-18",19.1139,19.2959,19.0684,19.2504,560000.0],["1998-08-19",19.2277,19.2277,18.9091,18.9774,387600.0],["1998-08-20",18.9774,18.9774,18.7271,18.7953,165200.0],["1998-08-21",18.7498,18.8636,18.3402,18.8408,129600.0],["1998-08-24",18.8636,19.0911,18.7726,18.9318,250000.0],["1998-08-25",18.9318,19.0684,18.4995,18.7043,161600.0],["1998-08-26",18.5223,18.5678,18.3402,18.5678,148200.0],["1998-08-27",18.3857,18.3857,17.8169,17.8169,221200.0],["1998-08-28",17.7941,17.9761,17.5438,17.7031,197400.0],["1998-08-31",17.7031,17.8624,17.2025,17.2025,268800.0],["1998-09-01",17.248,17.4755,17.0432,17.4755,278000.0],["1998-09-02",17.5666,17.5666,17.1115,17.339,155000.0],["1998-09-03",17.248,17.2935,16.9294,17.157,263600.0],["1998-09-04",17.2025,17.2025,16.7019,16.7929,170800.0],["1998-09-08",16.9294,17.339,16.9294,17.339,317800.0],["1998-09-09",17.3253,17.3253,17.0514,17.1199,310200.0],["1998-09-10",17.0286,17.0286,16.709,16.846,85200.0],["1998-09-11",16.846,16.846,15.2253,15.522,312000.0],["1998-09-14",15.6133,15.6133,15.1112,15.134,748200.0],["1998-09-15",15.0427,15.0883,14.7003,14.7916,427400.0],["1998-09-16",14.7003,14.8372,14.5633,14.6546,181400.0],["1998-09-17",14.5633,14.5861,14.3807,14.4948,230400.0],["1998-09-18",14.472,14.4948,13.9927,13.9927,145800.0],["1998-09-21",13.9698,13.9698,13.285,13.8329,407200.0],["1998-09-22",13.8329,13.8329,13.1253,13.3307,768400.0],["1998-09-23",13.422,13.5133,13.3535,13.4676,609800.0],["1998-09-24",13.5133,13.5818,13.1481,13.1481,1192800.0],["1998-09-25",13.1481,13.1937,12.8742,13.1937,1129600.0],["1998-09-28",13.2394,13.285,13.0339,13.1252,624800.0],["1998-09-29",13.1252,13.5133,13.1252,13.4676,258400.0],["1998-09-30",13.4676,13.4676,13.2394,13.4448,258000.0],["1998-10-01",13.3763,13.5133,13.2394,13.422,462000.0],["1998-10-02",13.4676,13.5361,13.3307,13.4905,648800.0],["1998-10-05",13.5133,13.5133,12.76,12.76,375400.0],["1998-10-06",12.8513,13.1937,12.8513,12.9883,486800.0],["1998-10-07",12.9655,13.1024,12.8513,12.897,782200.0],["1998-10-08",12.8285,13.1709,12.8285,13.1024,309000.0],["1998-10-09",13.1252,13.3535,13.0568,13.285,565600.0],["1998-10-12",13.3535,13.6959,13.2165,13.2394,811200.0],["1998-10-13",13.3763,13.4905,13.1481,13.1481,227200.0],["1998-10-14",13.1481,13.5818,12.9198,13.422,670800.0],["1998-10-15",13.4905,13.81,13.422,13.81,391200.0],["1998-10-16",13.9242,14.7459,13.8329,14.3579,277600.0],["1998-10-19",14.609,15.2253,14.609,15.1568,254000.0],["1998-10-20",15.3394,15.7275,15.3394,15.7275,338600.0],["1998-10-21",15.8188,16.5949,15.8188,16.4807,462600.0],["1998-10-22",16.4807,16.7318,16.4351,16.6405,397800.0],["1998-10-23",16.5949,16.9373,16.4807,16.572,128800.0],["1998-10-26",16.4807,16.8688,16.4123,16.8003,205400.0],["1998-10-27",17.0742,17.4166,16.9144,16.9829,384200.0],["1998-10-28",17.0742,17.8732,17.0514,17.5308,362600.0],["1998-10-29",17.5308,17.9873,17.5308,17.9416,200200.0],["1998-10-30",17.9188,18.1699,17.9188,18.1699,289400.0],["1998-11-02",18.2612,19.1743,18.2612,19.1743,592800.0],["1998-11-03",19.1743,20.1786,19.1743,19.8134,891400.0],["1998-11-04",20.2699,20.8406,20.2699,20.8406,717400.0],["1998-11-05",20.8406,21.3428,20.8406,21.1145,1071400.0],["1998-11-06",21.0232,21.32,21.0232,21.2515,190600.0],["1998-11-09",21.2058,21.2058,21.046,21.0917,410000.0],["1998-11-10",21.046,21.5482,21.046,21.4569,249400.0],["1998-11-11",22.0504,22.1417,21.571,21.5939,452000.0],["1998-11-12",21.6167,21.8221,21.4341,21.8221,460200.0],["1998-11-13",21.8222,22.0504,21.6852,21.708,427000.0],["1998-11-16",21.7537,21.8906,21.3428,21.4341,447200.0],["1998-11-17",21.3428,21.4341,21.183,21.4341,267400.0],["1998-11-18",21.4341,21.4569,21.2743,21.32,442200.0],["1998-11-19",21.3428,21.5026,21.32,21.4797,274800.0],["1998-11-20",21.6395,21.6852,21.3884,21.4341,164400.0],["1998-11-23",21.3884,21.708,21.3884,21.5711,174200.0],["1998-11-24",21.5254,21.5711,21.3428,21.3428,489800.0],["1998-11-25",21.2743,21.4341,20.9319,21.4341,630200.0],["1998-11-27",21.4113,21.5482,21.32,21.5026,57200.0],["1998-11-30",21.4569,21.4797,21.2058,21.2515,237800.0],["1998-12-01",21.2058,21.5254,21.2058,21.2971,380400.0],["1998-12-02",21.2743,21.2971,19.5623,19.7221,1106800.0],["1998-12-03",19.7221,20.3384,19.5623,19.5852,755400.0],["1998-12-04",19.7449,20.2015,19.7449,20.1102,388200.0],["1998-12-07",20.1786,20.1786,19.8362,19.8819,400800.0],["1998-12-08",19.9276,20.4526,19.9276,19.9732,336200.0],["1998-12-09",19.9595,20.0968,19.9366,20.0739,118200.0],["1998-12-10",19.9824,20.0053,19.4101,19.433,238600.0],["1998-12-11",19.4101,19.6848,19.2728,19.433,141400.0],["1998-12-14",19.433,19.4559,18.6777,18.7921,183000.0],["1998-12-15",18.7921,19.6848,18.7921,19.1583,255200.0],["1998-12-16",19.1583,19.1583,18.7463,18.7921,147000.0],["1998-12-17",18.7006,19.5246,18.7006,19.433,191800.0],["1998-12-18",19.0439,20.463,19.0439,20.2341,389000.0],["1998-12-21",20.2341,20.5317,20.1884,20.5088,409600.0],["1998-12-22",20.6004,20.8979,20.3486,20.3486,338600.0],["1998-12-23",20.3486,20.3486,19.9366,20.051,322000.0],["1998-12-24",20.0052,20.257,20.0052,20.2113,108800.0],["1998-12-28",20.3028,20.463,20.3028,20.3715,238000.0],["1998-12-29",20.3715,20.7148,20.3715,20.5088,449200.0],["1998-12-30",20.4859,21.1955,20.4859,21.1039,220400.0],["1998-12-31",21.0582,22.1568,21.0124,22.1568,222800.0],["1999-01-04",21.8364,21.8364,21.2184,21.2642,233600.0],["1999-01-05",21.2642,21.8135,21.2642,21.7219,159800.0],["1999-01-06",21.8135,22.3171,21.8135,21.9508,213600.0],["1999-01-07",19.0439,19.1355,17.6248,17.9452,1685800.0],["1999-01-08",18.2199,18.2199,16.961,17.0067,1187200.0],["1999-01-11",17.1899,17.5103,17.1212,17.2128,373200.0],["1999-01-12",17.2814,17.2814,16.3659,16.3887,390400.0],["1999-01-13",16.2056,17.6934,16.0683,17.5103,703000.0],["1999-01-14",17.3272,17.3272,16.6634,16.7321,258600.0],["1999-01-15",16.8236,17.167,16.8236,16.9381,167000.0],["1999-01-19",17.0296,17.0754,16.3658,16.8465,226600.0],["1999-01-20",16.9381,17.5561,16.9152,16.961,274600.0],["1999-01-21",16.961,16.961,16.3887,16.6634,163600.0],["1999-01-22",16.6176,16.6405,16.343,16.4574,157200.0],["1999-01-25",16.3658,16.4803,16.0454,16.1827,157800.0],["1999-01-26",16.1827,16.7779,16.1827,16.6863,193200.0],["1999-01-27",16.6405,16.7092,16.1827,16.2056,203400.0],["1999-01-28",16.2056,16.5719,16.2056,16.4116,147800.0],["1999-01-29",16.4116,16.5718,16.343,16.4574,316600.0],["1999-02-01",16.3658,16.3887,15.9767,16.1598,204400.0],["1999-02-02",15.9538,15.9538,14.1685,14.9925,568600.0],["1999-02-03",15.1069,15.1069,14.5805,14.7178,724600.0],["1999-02-04",14.7178,14.7178,14.2829,14.2829,520400.0],["1999-02-05",14.1914,14.26,13.5733,13.9167,490600.0],["1999-02-08",14.0998,14.3287,13.9396,13.9854,514800.0],["1999-02-09",14.0083,14.26,14.0083,14.054,379200.0],["1999-02-10",14.0082,14.7865,13.9396,14.7865,691000.0],["1999-02-11",14.7865,15.4961,14.7865,15.3816,394600.0],["1999-02-12",15.3816,15.3816,14.7407,14.7865,350000.0],["1999-02-16",14.6491,15.1527,14.6491,15.1527,514200.0],["1999-02-17",15.4274,16.2514,15.2672,15.3358,837800.0],["1999-02-18",15.4045,15.4045,14.8552,14.9238,305600.0],["1999-02-19",15.0154,15.5647,14.9925,15.5647,380200.0],["1999-02-22",15.5647,15.7707,15.5647,15.6563,340000.0],["1999-02-23",15.6105,15.6334,15.2443,15.3358,215600.0],["1999-02-24",15.4274,15.5647,15.1756,15.2901,281800.0],["1999-02-25",15.2214,15.2443,14.7407,14.9009,210000.0],["1999-02-26",14.9925,14.9925,14.3287,14.5347,267000.0],["1999-03-01",14.672,15.6105,14.5347,15.3587,366200.0],["1999-03-02",15.3358,15.3358,14.8323,14.8552,423600.0],["1999-03-03",14.8323,14.9925,14.7865,14.878,147200.0],["1999-03-04",14.878,15.2443,14.6263,14.9009,288200.0],["1999-03-05",14.9925,15.0154,14.5576,14.7407,313400.0],["1999-03-08",14.8323,14.9925,14.5576,14.878,241000.0],["1999-03-09",15.0154,15.0154,14.6034,14.6034,290400.0],["1999-03-10",14.6355,14.9572,14.5436,14.5896,153000.0],["1999-03-11",14.6126,14.6126,14.199,14.245,388000.0],["1999-03-12",14.245,14.2909,13.6016,13.8544,377000.0],["1999-03-15",13.8544,13.8544,13.6706,13.7395,380600.0],["1999-03-16",13.8314,14.0611,13.6016,13.7395,403400.0],["1999-03-17",13.8084,14.0152,13.6706,13.7395,345000.0],["1999-03-18",13.6935,14.0841,13.6935,13.8773,225800.0],["1999-03-19",13.5097,14.0152,13.5097,13.7395,420600.0],["1999-03-22",13.7395,14.0152,13.6246,13.8544,374800.0],["1999-03-23",13.7854,13.7854,13.4408,13.4408,211800.0],["1999-03-24",13.4408,13.7165,13.1421,13.1651,141400.0],["1999-03-25",13.3029,13.6476,13.1191,13.1881,298600.0],["1999-03-26",13.257,13.5787,13.0962,13.211,374400.0],["1999-03-29",13.3029,13.7165,13.3029,13.5327,201600.0],["1999-03-30",13.5327,13.7625,13.4868,13.6935,254600.0],["1999-03-31",13.6016,13.7625,13.28,13.5097,469400.0],["1999-04-01",13.4178,13.5787,13.3719,13.5327,169200.0],["1999-04-05",13.6246,13.6246,13.28,13.3259,320000.0],["1999-04-06",13.0732,13.211,12.4988,12.9583,566000.0],["1999-04-07",13.0502,13.0962,12.8205,12.9583,190000.0],["1999-04-08",12.9813,13.0043,12.5907,12.9583,204400.0],["1999-04-09",12.9583,12.9813,12.8205,12.9124,417400.0],["1999-04-12",12.9583,12.9583,12.6596,12.7056,271200.0],["1999-04-13",12.6137,12.9583,12.6137,12.7515,267200.0],["1999-04-14",12.6137,12.9353,12.5907,12.7056,210800.0],["1999-04-15",12.7975,13.3948,12.7056,13.3489,277400.0],["1999-04-16",13.3719,13.6476,13.0732,13.4868,255000.0],["1999-04-19",13.5787,14.1301,13.5557,13.9463,489400.0],["1999-04-20",14.0382,14.222,13.8773,13.9692,573800.0],["1999-04-21",13.8773,14.153,13.8773,13.9922,354600.0],["1999-04-22",13.9922,14.4288,13.9692,14.2679,952800.0],["1999-04-23",14.245,14.3139,13.9692,14.0382,291400.0],["1999-04-26",14.0611,14.3139,14.0611,14.222,194600.0],["1999-04-27",14.2909,14.3828,13.8773,14.1071,207000.0],["1999-04-28",14.153,14.6585,14.1071,14.3828,233800.0],["1999-04-29",15.0721,16.6344,15.0261,16.3587,769000.0],["1999-04-30",16.3817,16.9331,15.5776,15.6005,527800.0],["1999-05-03",15.6924,15.7843,15.4397,15.5546,349200.0],["1999-05-04",15.5546,15.7154,15.4167,15.5546,205200.0],["1999-05-05",15.6465,16.4506,15.5086,16.4506,124200.0],["1999-05-06",16.3817,16.3817,15.6694,15.7384,306200.0],["1999-05-07",15.8762,16.083,15.8762,15.9911,431000.0],["1999-05-10",15.9911,16.129,15.7843,15.8073,447000.0],["1999-05-11",15.7613,15.8992,15.6235,15.7154,409200.0],["1999-05-12",15.7843,16.1749,15.7154,16.1749,397600.0],["1999-05-13",16.1749,16.3587,15.8762,15.8992,447600.0],["1999-05-14",15.7154,15.7614,14.9802,15.0491,695600.0],["1999-05-17",15.0721,15.2099,14.9342,15.164,382400.0],["1999-05-18",15.2099,15.5775,15.187,15.5316,194800.0],["1999-05-19",15.6235,16.083,15.5546,16.06,321400.0],["1999-05-20",15.9681,16.2898,15.9681,16.106,214800.0],["1999-05-21",16.0141,16.2668,16.0141,16.2438,156600.0],["1999-05-24",16.1519,16.2898,15.9452,16.2898,355000.0],["1999-05-25",16.2668,16.3357,16.0141,16.1519,442400.0],["1999-05-26",16.1519,16.3128,15.8303,15.8992,126400.0],["1999-05-27",15.8073,15.9452,15.7614,15.8992,364000.0],["1999-05-28",15.9911,16.06,15.8073,16.0141,147800.0],["1999-06-01",16.0371,16.129,15.9681,15.9681,144200.0],["1999-06-02",15.9452,16.6574,15.9452,16.6574,333400.0],["1999-06-03",16.6574,16.6574,16.3357,16.4047,134600.0],["1999-06-04",16.3817,16.7034,16.3817,16.7034,285000.0],["1999-06-07",16.8642,17.0939,16.4276,16.5425,270200.0],["1999-06-08",16.6344,17.071,16.5425,16.5655,643800.0],["1999-06-09",16.5978,17.128,16.5978,17.0127,336400.0],["1999-06-10",16.9205,17.2893,16.5517,17.1049,334800.0],["1999-06-11",17.151,17.5199,16.9666,17.0819,160000.0],["1999-06-14",17.151,17.4968,17.128,17.3585,165200.0],["1999-06-15",17.3355,18.2576,17.2893,18.0731,437800.0],["1999-06-16",18.2114,18.465,18.1884,18.3267,373600.0],["1999-06-17",18.2345,18.2345,17.5429,17.566,202200.0],["1999-06-18",17.3816,17.8887,17.3355,17.8657,389200.0],["1999-06-21",17.9118,18.7647,17.8657,18.7647,229600.0],["1999-06-22",18.8108,18.8108,18.1192,18.2575,473800.0],["1999-06-23",18.1653,18.3037,18.0962,18.2575,169000.0],["1999-06-24",18.1884,18.2345,18.027,18.0731,439600.0],["1999-06-25",17.9348,18.1192,17.6121,17.6351,304600.0],["1999-06-28",16.9666,17.1741,16.3442,16.6669,1435000.0],["1999-06-29",16.7591,17.2432,16.7591,17.1971,551800.0],["1999-06-30",17.2893,17.3354,17.0588,17.151,380000.0],["1999-07-01",17.128,17.4277,17.0358,17.4046,256600.0],["1999-07-02",17.4507,17.4968,17.2432,17.3585,106600.0],["1999-07-06",17.3354,17.5199,17.128,17.4046,495200.0],["1999-07-07",17.4738,17.7043,17.4738,17.7043,598200.0],["1999-07-08",17.6121,18.0501,17.6121,17.8887,487800.0],["1999-07-09",17.8887,17.9579,17.7504,17.8887,216600.0],["1999-07-12",17.9348,18.1423,17.9348,18.0731,86600.0],["1999-07-13",18.0731,18.0731,17.8657,17.8887,206600.0],["1999-07-14",17.9118,18.3498,17.9118,18.3498,173000.0],["1999-07-15",18.442,18.442,17.9579,18.0962,190400.0],["1999-07-16",18.1884,18.4189,18.1884,18.4189,227400.0],["1999-07-19",18.4189,18.9491,18.4189,18.9261,450200.0],["1999-07-20",18.88,18.88,18.2806,18.5803,638000.0],["1999-07-21",18.5803,18.7878,18.4881,18.7416,451800.0],["1999-07-22",18.6955,18.7878,18.6494,18.7878,521400.0],["1999-07-23",18.7417,18.7878,18.6494,18.6955,214400.0],["1999-07-26",18.6956,18.8108,18.6033,18.7647,409800.0],["1999-07-27",18.7878,19.341,18.7878,18.9261,340400.0],["1999-07-28",18.9261,18.9952,18.7878,18.9952,860200.0],["1999-07-29",18.903,18.9491,18.3498,18.465,247800.0],["1999-07-30",18.3498,18.5342,17.9118,18.0731,500000.0],["1999-08-02",18.0962,18.5342,18.0731,18.3959,364200.0],["1999-08-03",18.3959,18.6725,18.3498,18.3959,363000.0],["1999-08-04",18.4881,18.5572,18.027,18.3037,850600.0],["1999-08-05",18.1653,18.2806,17.7735,17.9809,160200.0],["1999-08-06",17.566,17.9809,17.5429,17.9348,309400.0],["1999-08-09",17.8657,18.1653,17.8657,18.1192,111000.0],["1999-08-10",18.0731,18.0962,17.3816,17.7273,167000.0],["1999-08-11",17.7965,18.6033,17.7965,18.6033,197200.0],["1999-08-12",18.5572,18.6955,18.1423,18.1653,169200.0],["1999-08-13",18.2575,18.465,18.2575,18.3728,159000.0],["1999-08-16",18.4189,18.5342,17.9118,18.0501,334600.0],["1999-08-17",18.1192,18.1423,17.8196,17.8887,198200.0],["1999-08-18",17.8196,17.8887,17.566,17.6582,357800.0],["1999-08-19",17.566,17.6351,17.4507,17.4738,174200.0],["1999-08-20",17.566,17.6121,17.4507,17.6121,150800.0],["1999-08-23",17.6121,17.6812,17.3816,17.4507,221800.0],["1999-08-24",17.4507,17.6121,17.3816,17.5199,287200.0],["1999-08-25",17.6121,17.6121,17.2202,17.2893,432800.0],["1999-08-26",17.2894,17.3585,17.0588,17.0819,201400.0],["1999-08-27",17.128,17.2202,16.7822,16.7822,119400.0],["1999-08-30",16.8514,16.9436,16.69,16.8052,298400.0],["1999-08-31",16.8513,16.8513,16.1828,16.3211,661000.0],["1999-09-01",16.4134,16.6669,16.3673,16.5747,489000.0],["1999-09-02",16.3672,16.4133,16.1137,16.275,369200.0],["1999-09-03",16.3442,16.4825,16.2289,16.275,794200.0],["1999-09-07",16.1828,16.2289,16.0445,16.1598,320200.0],["1999-09-08",16.0534,16.169,15.9146,15.9146,415200.0],["1999-09-09",15.9146,16.2616,15.8221,16.2384,334400.0],["1999-09-10",16.2847,16.4235,16.0071,16.2384,198800.0],["1999-09-13",16.1922,16.1922,15.8683,15.8915,179200.0],["1999-09-14",15.9146,17.3487,15.8683,17.1868,918800.0],["1999-09-15",17.1868,17.2793,16.5391,16.6548,757800.0],["1999-09-16",16.6779,16.9786,16.6779,16.7705,245000.0],["1999-09-17",16.7936,17.1174,16.7704,16.9324,380200.0],["1999-09-20",16.9324,17.0249,16.8861,16.8861,272600.0],["1999-09-21",16.8399,17.3025,16.7705,16.863,587800.0],["1999-09-22",16.9324,16.9324,16.516,16.7473,295600.0],["1999-09-23",16.7473,16.863,15.8683,16.0302,264400.0],["1999-09-24",16.0302,16.1459,15.5907,15.7989,255200.0],["1999-09-27",15.7295,16.169,15.7064,15.9377,299800.0],["1999-09-28",15.9608,15.9608,15.1975,15.5676,466400.0],["1999-09-29",15.5676,16.0996,15.3826,15.4288,500800.0],["1999-09-30",15.4519,15.5907,15.3826,15.5445,358200.0],["1999-10-01",15.4519,15.5676,15.2438,15.3594,190200.0],["1999-10-04",15.3594,15.7758,15.3594,15.5213,330000.0],["1999-10-05",15.7295,15.7295,15.105,15.105,367800.0],["1999-10-06",15.1512,15.5445,15.1512,15.4288,1319800.0],["1999-10-07",15.4057,15.4288,15.2206,15.29,570200.0],["1999-10-08",15.29,15.3132,14.6655,14.6655,507600.0],["1999-10-11",14.5498,15.2438,14.5498,15.2206,387600.0],["1999-10-12",15.2206,15.4519,14.8274,14.8505,263800.0],["1999-10-13",14.758,14.8968,13.9947,14.064,429400.0],["1999-10-14",13.879,14.3185,13.8096,14.2954,688200.0],["1999-10-15",14.226,14.4804,14.0872,14.4342,330200.0],["1999-10-18",14.6192,14.6192,14.0409,14.2722,345400.0],["1999-10-19",14.5267,14.943,14.411,14.411,945000.0],["1999-10-20",14.3648,16.0302,14.1566,15.8683,1353200.0],["1999-10-21",15.8914,16.3772,15.3594,16.1459,1309200.0],["1999-10-22",16.6548,16.8167,16.3309,16.4929,954000.0],["1999-10-25",16.4929,17.4413,16.4235,17.4181,1403800.0],["1999-10-26",17.3256,17.9964,17.3256,17.9039,1423600.0],["1999-10-27",17.395,18.0196,17.2562,17.5107,2113000.0],["1999-10-28",18.4591,18.8523,18.3665,18.806,2205800.0],["1999-10-29",19.4769,20.5178,19.4537,20.1939,2142600.0],["1999-11-01",20.1014,20.4253,19.9164,19.9858,2018400.0],["1999-11-02",20.032,20.032,19.5694,19.6619,1119200.0],["1999-11-03",19.6619,20.0783,19.6619,19.8701,1316800.0],["1999-11-04",19.8701,20.0089,19.6156,19.9164,1689400.0],["1999-11-05",19.9164,20.2402,19.6388,19.7544,621000.0],["1999-11-08",19.7544,20.4021,19.7544,20.1245,928600.0],["1999-11-09",20.2171,20.2633,19.847,20.0552,279600.0],["1999-11-10",19.8238,20.9573,19.8238,20.564,476400.0],["1999-11-11",20.5409,20.911,20.5409,20.6797,254800.0],["1999-11-12",20.8416,21.0729,20.379,20.8416,634600.0],["1999-11-15",20.8185,20.8879,20.6566,20.7722,317000.0],["1999-11-16",20.7491,20.9342,20.6566,20.6566,402800.0],["1999-11-17",20.6797,21.7206,20.6103,20.9573,819800.0],["1999-11-18",20.7722,21.0267,20.7722,20.9573,439000.0],["1999-11-19",20.8648,20.8879,20.4484,20.6103,455800.0],["1999-11-22",20.6566,20.7028,20.1939,20.2633,284800.0],["1999-11-23",20.2633,20.3559,19.7082,20.1014,436600.0],["1999-11-24",20.1245,20.2633,19.9626,20.2171,570400.0],["1999-11-26",20.1245,20.9573,20.032,20.9573,306200.0],["1999-11-29",20.726,20.7722,20.4484,20.5872,370200.0],["1999-11-30",20.3096,20.4021,20.2171,20.3327,287400.0],["1999-12-01",20.4484,20.5178,20.3096,20.4484,322000.0],["1999-12-02",20.379,20.726,20.3096,20.512,243800.0],["1999-12-03",21.0035,21.3968,20.9573,21.3968,513800.0],["1999-12-06",21.3968,21.6975,21.2811,21.5356,369000.0],["1999-12-07",21.4662,21.4662,21.0035,21.3043,439600.0],["1999-12-08",21.2903,21.2903,21.0468,21.1512,355400.0],["1999-12-09",21.1512,21.1512,20.7105,20.7337,272400.0],["1999-12-10",20.7337,20.8961,20.4786,20.8033,278600.0],["1999-12-13",20.8265,21.1512,20.5714,20.7453,457000.0],["1999-12-14",20.9657,21.1048,20.6874,20.7801,927200.0],["1999-12-15",20.8033,21.1512,20.8033,21.1048,995800.0],["1999-12-16",21.1048,21.6614,21.1048,21.5686,330000.0],["1999-12-17",21.5918,22.0325,21.5686,21.8933,577800.0],["1999-12-20",21.9861,22.0093,21.4527,21.6382,213400.0],["1999-12-21",21.6382,21.8006,21.1512,21.1512,459200.0],["1999-12-22",21.1976,21.2903,20.7337,20.9425,473400.0],["1999-12-23",20.9425,21.2208,20.8497,21.1744,441200.0],["1999-12-27",21.1976,22.1716,21.0352,22.0557,417600.0],["1999-12-28",21.9629,22.334,21.731,21.731,378200.0],["1999-12-29",21.7774,22.1485,21.7078,21.847,220400.0],["1999-12-30",21.6382,21.731,21.5223,21.615,301000.0],["1999-12-31",21.615,22.4499,21.4759,22.4499,213000.0],["2000-01-03",22.3108,22.334,21.9165,21.9861,378000.0],["2000-01-04",21.8006,21.8006,20.5946,20.9657,491000.0],["2000-01-05",21.012,21.012,19.3886,20.0148,1694400.0],["2000-01-06",20.0148,20.1539,19.6901,19.7828,457600.0],["2000-01-07",19.7829,20.038,19.6437,20.0148,734600.0],["2000-01-10",20.0148,20.5018,20.0148,20.4554,536800.0],["2000-01-11",20.4554,20.8961,20.2235,20.3395,722600.0],["2000-01-12",20.3627,20.8729,20.3627,20.6873,367600.0],["2000-01-13",20.7801,20.8497,20.6873,20.8033,466800.0],["2000-01-14",21.244,21.847,21.244,21.731,509600.0],["2000-01-18",21.731,23.6791,21.4527,22.218,1041000.0],["2000-01-19",21.8469,21.9165,21.7078,21.8238,435800.0],["2000-01-20",21.847,22.4731,21.7078,21.7542,368400.0],["2000-01-21",21.731,21.9629,21.4991,21.5455,242000.0],["2000-01-24",21.5918,22.218,21.4527,21.4527,399400.0],["2000-01-25",21.5223,21.7542,21.2671,21.4527,679600.0],["2000-01-26",21.5223,22.2644,21.3599,21.615,645400.0],["2000-01-27",21.6846,22.0789,21.0584,21.244,573200.0],["2000-01-28",21.1048,21.244,19.7829,19.8524,533400.0],["2000-01-31",20.2235,20.2235,19.806,19.922,244400.0],["2000-02-01",20.038,20.0612,18.6928,19.435,661000.0],["2000-02-02",19.5509,19.9452,19.3886,19.7133,436400.0],["2000-02-03",20.5946,20.7105,20.2235,20.5946,501600.0],["2000-02-04",20.3627,20.409,19.9916,19.9916,173400.0],["2000-02-07",20.0843,20.0843,19.0639,19.5277,691600.0],["2000-02-08",19.5277,19.7829,19.4582,19.4582,580200.0],["2000-02-09",19.4582,19.4814,18.8784,18.9479,317400.0],["2000-02-10",18.6464,19.4582,18.5537,19.1799,577600.0],["2000-02-11",19.2031,19.2031,18.5537,18.5769,318400.0],["2000-02-14",18.9943,19.8292,18.9247,19.7828,688800.0],["2000-02-15",19.5973,19.7365,19.3654,19.4582,391000.0],["2000-02-16",19.2726,19.4814,18.8088,18.8784,474000.0],["2000-02-17",19.0175,19.1103,18.9247,18.9711,415800.0],["2000-02-18",18.9247,19.1567,18.9016,19.0871,445000.0],["2000-02-22",19.1103,19.4582,19.0871,19.3422,587400.0],["2000-02-23",19.3654,20.1539,19.3654,20.1307,655200.0],["2000-02-24",22.2644,27.2739,22.2412,25.9751,3394400.0],["2000-02-25",24.8619,25.6041,24.3285,24.8619,1275600.0],["2000-02-28",24.8619,25.1866,24.3749,24.8387,689800.0],["2000-02-29",24.6068,25.1402,24.2357,24.8155,432400.0],["2000-03-01",24.9083,25.5577,23.6327,24.2821,909000.0],["2000-03-02",24.514,24.746,23.54,23.8183,560400.0],["2000-03-03",23.8647,24.4909,23.8647,24.1198,469800.0],["2000-03-06",24.6764,24.6996,23.6559,23.9806,453800.0],["2000-03-07",23.8879,24.0734,21.8469,21.8701,1053200.0],["2000-03-08",22.4731,23.0993,22.4731,22.821,683200.0],["2000-03-09",22.8442,24.143,22.8442,23.9574,611000.0],["2000-03-10",23.8647,23.9806,23.2153,23.54,395800.0],["2000-03-13",23.3312,23.3312,22.3804,22.3804,341200.0],["2000-03-14",22.5891,23.0761,22.1484,22.334,473600.0],["2000-03-15",22.5525,22.599,21.1343,21.1343,586600.0],["2000-03-16",21.2273,22.2038,21.2273,22.1108,590400.0],["2000-03-17",22.1108,22.9943,22.1108,22.9478,649600.0],["2000-03-20",23.0408,23.3663,22.4828,22.506,282600.0],["2000-03-21",22.5525,22.7618,22.1108,22.599,576000.0],["2000-03-22",22.7385,22.971,22.5525,22.878,715400.0],["2000-03-23",22.971,23.2035,22.506,22.5525,188400.0],["2000-03-24",22.6688,23.25,22.6688,23.0408,634800.0],["2000-03-27",23.0408,23.0408,22.227,22.6688,902400.0],["2000-03-28",23.3663,24.3893,23.3663,24.366,2615200.0],["2000-03-29",24.366,24.738,22.878,22.878,903800.0],["2000-03-30",23.0175,23.343,22.1805,22.2968,813000.0],["2000-03-31",22.785,24.738,22.785,23.436,1366400.0],["2000-04-03",23.529,23.901,22.8083,22.8083,833200.0],["2000-04-04",23.25,24.1335,21.5528,23.436,1621800.0],["2000-04-05",23.808,25.5053,23.808,24.9008,1029000.0],["2000-04-06",25.11,25.854,24.9938,25.3658,682600.0],["2000-04-07",25.854,26.226,25.575,25.7843,416000.0],["2000-04-10",26.133,26.3888,24.831,24.8543,635200.0],["2000-04-11",24.9938,26.412,24.8775,25.296,2001400.0],["2000-04-12",25.296,25.8308,24.7613,24.9008,644400.0],["2000-04-13",25.1798,26.412,25.0403,25.482,1117600.0],["2000-04-14",25.4355,25.575,23.2733,23.2965,937200.0],["2000-04-17",23.3895,24.6915,22.9013,24.6915,997400.0],["2000-04-18",25.11,26.784,25.0403,26.3655,1128000.0],["2000-04-19",26.2725,26.784,25.7145,25.8308,949200.0],["2000-04-20",25.8308,26.5515,25.668,26.0865,413000.0],["2000-04-24",25.854,26.6445,25.7843,26.226,491400.0],["2000-04-25",26.784,27.7605,26.7143,27.3188,971200.0],["2000-04-26",27.5745,28.2255,27.528,27.5978,1209200.0],["2000-04-27",27.156,28.644,27.063,28.365,1221400.0],["2000-04-28",29.2951,30.1786,29.1323,29.2486,1258000.0],["2000-05-01",29.2486,29.8996,29.0626,29.1788,939400.0],["2000-05-02",29.1788,29.5508,29.109,29.1323,400000.0],["2000-05-03",28.923,29.1323,26.6213,27.5513,945400.0],["2000-05-04",27.9,28.3185,27.4118,27.8768,692600.0],["2000-05-05",27.8768,28.923,27.8768,28.1093,385000.0],["2000-05-08",28.2953,28.3418,27.7605,27.7838,378400.0],["2000-05-09",27.7605,27.9,26.7608,27.0863,559000.0],["2000-05-10",27.0631,28.0396,26.319,27.4816,1084800.0],["2000-05-11",27.4815,27.9698,27.2025,27.3188,676800.0],["2000-05-12",27.528,27.8303,26.9933,27.0863,821400.0],["2000-05-15",27.156,27.435,26.4818,27.1793,470600.0],["2000-05-16",27.435,28.5975,27.4118,28.551,732400.0],["2000-05-17",28.179,28.2023,26.877,27.993,562000.0],["2000-05-18",28.272,28.272,27.2258,27.3188,219400.0],["2000-05-19",27.0863,27.1095,25.9935,25.9935,711400.0],["2000-05-22",26.319,26.319,25.1565,25.9005,501400.0],["2000-05-23",25.9935,25.9935,25.389,25.389,347200.0],["2000-05-24",25.2495,25.389,22.7385,25.1565,1332200.0],["2000-05-25",25.0635,26.226,24.8078,24.924,749600.0],["2000-05-26",24.8775,25.296,24.1568,25.2495,364400.0],["2000-05-30",25.482,26.319,25.4123,25.947,550800.0],["2000-05-31",26.0168,26.2958,25.7378,25.7378,380600.0],["2000-06-01",26.0168,26.9933,25.9703,26.6445,452800.0],["2000-06-02",27.6211,29.1788,27.5745,28.7836,629000.0],["2000-06-05",28.365,28.9463,27.714,28.0628,579200.0],["2000-06-06",28.3418,28.3418,27.156,27.2025,299400.0],["2000-06-07",27.342,27.342,26.6213,26.9003,370400.0],["2000-06-08",27.2025,27.9233,27.156,27.156,471800.0],["2000-06-09",27.2258,28.365,27.2258,27.4118,636600.0],["2000-06-12",27.4118,27.5978,25.854,26.2028,432800.0],["2000-06-13",26.2028,27.1793,25.482,27.1793,613200.0],["2000-06-14",27.3983,27.7478,25.5811,26.2334,682400.0],["2000-06-15",26.1402,26.1635,24.7889,26.0936,511000.0],["2000-06-16",25.8606,26.0004,25.2316,25.5578,345800.0],["2000-06-19",25.5345,26.6295,25.418,26.4431,445400.0],["2000-06-20",26.4431,26.6062,25.9538,26.3033,1009800.0],["2000-06-21",26.3033,26.3033,25.5811,25.7208,1146200.0],["2000-06-22",25.7208,25.814,25.418,25.4879,760200.0],["2000-06-23",25.4413,25.5112,24.1599,24.4395,413600.0],["2000-06-26",25.0685,25.3015,23.7638,24.0201,1108200.0],["2000-06-27",24.0201,24.1366,22.1097,22.2495,1861800.0],["2000-06-28",22.4591,23.1115,22.366,22.5989,3243800.0],["2000-06-29",22.5523,22.5523,20.8749,20.8749,1441800.0],["2000-06-30",21.2011,22.8552,20.8982,22.0806,1876600.0],["2000-07-03",22.133,22.995,22.133,22.9018,271400.0],["2000-07-05",22.8086,22.8086,20.9914,21.2943,1561800.0],["2000-07-06",21.7602,22.3659,21.1545,22.2262,1339800.0],["2000-07-07",21.9466,23.4144,21.9233,23.2047,542200.0],["2000-07-10",23.0882,23.6706,22.7387,23.6706,930200.0],["2000-07-11",23.6706,24.7423,23.6706,23.9502,1242400.0],["2000-07-12",24.0434,24.5326,24.0434,24.2531,329800.0],["2000-07-13",25.185,25.5112,24.1366,24.323,1175800.0],["2000-07-14",25.2549,26.0936,24.6724,25.9771,812800.0],["2000-07-17",26.3266,26.3965,25.8606,26.1635,758800.0],["2000-07-18",26.2101,26.3266,25.5112,25.8606,921800.0],["2000-07-19",25.7674,26.3499,24.3929,24.4861,746600.0],["2000-07-20",25.0219,25.6044,24.4395,24.7423,665200.0],["2000-07-21",24.9054,24.9054,23.2979,23.8104,663400.0],["2000-07-24",23.9036,24.4395,22.7387,23.0882,812600.0],["2000-07-25",23.2979,23.8104,23.2979,23.461,357200.0],["2000-07-26",23.3678,23.3678,22.4126,22.8785,515400.0],["2000-07-27",22.7154,22.7387,21.667,21.7602,508400.0],["2000-07-28",21.5272,21.7835,20.2225,20.8982,1488600.0],["2000-07-31",20.9914,21.2244,20.4788,21.2244,466400.0],["2000-08-01",21.2244,21.5971,20.9448,21.271,582600.0],["2000-08-02",21.0147,21.7835,20.8982,21.3641,398400.0],["2000-08-03",21.1545,21.9466,20.6652,21.8301,774400.0],["2000-08-04",22.2728,22.6222,21.5971,21.667,623200.0],["2000-08-07",21.9932,22.6455,21.7369,22.6222,428800.0],["2000-08-08",22.7154,22.8785,20.5021,20.9215,1597600.0],["2000-08-09",21.3874,21.8068,20.6419,20.9448,1150400.0],["2000-08-10",21.3874,21.5738,19.1042,19.3139,2154200.0],["2000-08-11",19.3838,19.8964,19.0344,19.7566,963800.0],["2000-08-14",19.8964,20.4788,19.6401,20.0828,585200.0],["2000-08-15",20.0362,20.3623,19.8731,20.0595,816600.0],["2000-08-16",20.1061,21.434,20.0362,21.271,1208400.0],["2000-08-17",21.2942,21.6437,21.1312,21.4806,585200.0],["2000-08-18",21.3874,22.0864,21.3874,22.0398,796000.0],["2000-08-21",22.133,22.2262,21.5738,21.7602,524800.0],["2000-08-22",21.8534,21.9699,21.5738,21.7136,390000.0],["2000-08-23",21.6204,21.7602,21.5039,21.7136,501600.0],["2000-08-24",21.8534,22.529,21.8068,22.4358,317600.0],["2000-08-25",22.4359,22.8785,22.4359,22.8552,348000.0],["2000-08-28",22.8319,23.1115,22.2961,22.3194,318200.0],["2000-08-29",22.3427,23.4843,22.3427,23.4144,450200.0],["2000-08-30",23.5541,23.7638,22.762,22.8319,629400.0],["2000-08-31",22.366,23.2047,22.3194,22.3194,495600.0],["2000-09-01",22.5057,23.1814,22.5057,22.762,491600.0],["2000-09-05",22.762,22.9717,22.5989,22.9018,441800.0],["2000-09-06",23.2979,23.857,21.2943,21.5505,1889800.0],["2000-09-07",21.7602,23.4144,21.7602,23.3678,849800.0],["2000-09-08",23.3678,23.6007,23.228,23.461,1003400.0],["2000-09-11",23.0183,24.1832,23.0183,23.5309,779600.0],["2000-09-12",23.857,24.1366,23.7405,23.7638,558600.0],["2000-09-13",23.7265,23.7498,23.0726,23.4462,681800.0],["2000-09-14",23.96,24.3336,23.7031,23.8899,491200.0],["2000-09-15",23.6798,23.9133,23.6097,23.7265,1054000.0],["2000-09-18",23.0726,23.4929,22.9091,22.9091,641400.0],["2000-09-19",22.9091,23.0492,22.4888,22.8157,768600.0],["2000-09-20",23.1893,23.2594,22.8157,23.1193,485400.0],["2000-09-21",23.5396,24.3336,22.7924,22.9091,766800.0],["2000-09-22",22.3253,22.372,21.6014,22.0451,1034400.0],["2000-09-25",22.4187,23.2361,22.2786,22.3953,674200.0],["2000-09-26",22.3954,22.6756,21.9049,21.9984,281600.0],["2000-09-27",22.0451,22.3954,21.5547,21.8349,535200.0],["2000-09-28",21.9283,22.2319,21.7648,22.1618,659800.0],["2000-09-29",22.0451,22.0451,20.8307,21.2044,802500.0],["2000-10-02",20.6439,22.6289,20.6439,21.578,1034900.0],["2000-10-03",21.6247,21.7648,20.1301,20.4104,496200.0],["2000-10-04",21.2978,21.7181,20.7373,21.0175,896100.0],["2000-10-05",21.9516,22.0451,21.0175,21.1576,672300.0],["2000-10-06",21.2044,21.3912,20.1768,20.2235,827500.0],["2000-10-09",20.6906,21.1109,20.1768,20.5505,455700.0],["2000-10-10",19.99,20.1768,18.9158,19.4295,474000.0],["2000-10-11",19.1493,19.523,18.6355,19.1493,756800.0],["2000-10-12",19.4295,19.4763,18.6356,18.6823,572000.0],["2000-10-13",18.8691,20.3637,18.8691,20.3637,1144300.0],["2000-10-16",20.1768,20.5038,19.3828,20.2235,671100.0],["2000-10-17",20.0367,20.0367,18.1218,18.5888,473300.0],["2000-10-18",18.2619,19.0559,17.7948,18.3086,1169000.0],["2000-10-19",18.6823,19.8966,18.4954,19.8966,1457900.0],["2000-10-20",19.5229,20.5505,19.196,20.5038,950100.0],["2000-10-23",20.5972,21.2511,20.5972,20.8774,616800.0],["2000-10-24",20.8774,20.8774,19.9433,20.1301,841300.0],["2000-10-25",20.1301,20.1768,18.4487,18.8224,502500.0],["2000-10-26",19.0092,19.8032,18.9625,19.7565,445500.0],["2000-10-27",20.4571,20.5505,19.6164,19.8499,2450400.0],["2000-10-30",20.0834,20.0834,19.0092,19.8966,566200.0],["2000-10-31",19.8966,20.2702,19.6164,20.0834,932600.0],["2000-11-01",19.7098,20.1768,19.3361,19.6164,337900.0],["2000-11-02",19.8966,20.2235,19.6631,19.8966,627500.0],["2000-11-03",20.1768,20.317,19.9433,20.0834,230000.0],["2000-11-06",20.2702,21.5313,19.99,21.3445,935000.0],["2000-11-07",21.1109,21.4379,20.3636,21.3912,698600.0],["2000-11-08",21.4379,21.4379,20.3637,20.5505,288700.0],["2000-11-09",20.4104,20.7373,19.6631,19.99,708500.0],["2000-11-10",20.2702,20.4571,19.8032,19.9433,385200.0],["2000-11-13",19.7565,20.3637,18.9158,20.2235,331900.0],["2000-11-14",20.3169,20.8774,20.2235,20.5038,169500.0],["2000-11-15",20.5972,20.9708,20.4571,20.5505,269100.0],["2000-11-16",20.3637,20.4571,20.0834,20.1768,207800.0],["2000-11-17",20.1768,20.6439,20.0834,20.5038,172700.0],["2000-11-20",19.99,19.99,16.4871,16.9541,1338600.0],["2000-11-21",14.5722,14.6889,13.8716,14.1051,4389700.0],["2000-11-22",14.0584,14.432,13.3111,13.5913,1048500.0],["2000-11-24",14.0584,14.3386,13.8249,14.2452,625800.0],["2000-11-27",14.5722,14.6656,14.0117,14.2919,1200500.0],["2000-11-28",14.2452,14.2452,13.7315,13.9183,1295200.0],["2000-11-29",13.8716,14.1051,13.638,13.8249,1141100.0],["2000-11-30",13.4512,13.4979,12.844,13.171,992200.0],["2000-12-01",13.3578,13.9183,13.3111,13.5446,828200.0],["2000-12-04",13.5446,13.8249,13.4979,13.7315,535500.0],["2000-12-05",14.0117,14.8524,14.0117,14.5722,716600.0],["2000-12-06",14.1985,14.3853,13.5446,13.5446,1357400.0],["2000-12-07",13.638,13.638,12.8441,13.0776,934000.0],["2000-12-08",13.5913,14.7123,13.5913,14.5255,1414000.0],["2000-12-11",14.3853,15.226,14.3386,14.9925,900500.0],["2000-12-12",15.4129,16.02,15.1326,15.6464,1453500.0],["2000-12-13",15.562,15.9839,15.187,15.3745,1884600.0],["2000-12-14",15.3745,15.3745,14.9995,15.1402,823400.0],["2000-12-15",15.1402,15.1402,14.437,14.6714,846200.0],["2000-12-18",14.6245,14.7652,14.0621,14.2964,774100.0],["2000-12-19",14.2964,15.0933,14.1089,14.1558,692000.0],["2000-12-20",13.8746,13.8746,13.4058,13.4527,615000.0],["2000-12-21",12.9371,13.7339,12.9371,13.2652,871300.0],["2000-12-22",13.2652,14.5777,13.2183,14.2964,1141800.0],["2000-12-26",14.1558,14.4839,13.8746,14.0152,569000.0],["2000-12-27",13.9683,15.3276,13.7339,15.3276,566200.0],["2000-12-28",15.3745,15.937,14.9058,15.7964,899900.0],["2000-12-29",15.3276,16.1245,15.3276,16.1245,1105200.0],["2001-01-02",16.1245,16.1245,15.0933,15.187,601800.0],["2001-01-03",15.3745,17.7651,15.1402,17.437,909800.0],["2001-01-04",17.2495,18.4682,17.1557,18.3744,853200.0],["2001-01-05",18.1869,18.1869,16.5932,17.3432,762000.0],["2001-01-08",17.3432,17.6244,16.9213,17.5307,684200.0],["2001-01-09",17.6244,17.6244,17.3432,17.5776,583200.0],["2001-01-10",17.9994,17.9994,17.1557,17.8588,1879600.0],["2001-01-11",17.5776,18.2807,17.5307,17.9994,2038100.0],["2001-01-12",17.9994,18.6557,17.7182,17.9994,1568100.0],["2001-01-16",17.9994,18.1869,17.6713,17.7651,650700.0],["2001-01-17",17.9057,18.3275,17.4838,17.8119,2092500.0],["2001-01-18",18.4682,19.3119,17.8588,19.0307,572200.0],["2001-01-19",20.2494,20.2494,18.4213,18.6557,988600.0],["2001-01-22",18.6557,18.89,18.3744,18.8432,1026500.0],["2001-01-23",18.8432,20.015,18.7963,19.5463,814300.0],["2001-01-24",20.0619,20.0619,19.3588,19.6869,525300.0],["2001-01-25",19.9212,19.9212,18.6557,18.89,933600.0],["2001-01-26",19.3119,19.7338,19.1244,19.4525,625800.0],["2001-01-29",19.6494,19.9569,19.0119,19.8594,402500.0],["2001-01-30",20.8793,20.9618,19.8369,20.1819,766900.0],["2001-01-31",20.4744,20.6469,20.2419,20.6169,683900.0],["2001-02-01",20.4294,20.5419,19.5669,20.0394,533800.0],["2001-02-02",20.1369,20.1369,19.5069,19.5819,907100.0],["2001-02-05",19.8744,19.8744,19.0494,19.5144,663700.0],["2001-02-06",19.5144,20.4444,19.5144,19.9719,630000.0],["2001-02-07",19.9794,20.2119,19.0044,19.5369,638600.0],["2001-02-08",19.4844,20.1744,19.4844,20.0394,542400.0],["2001-02-09",20.1144,20.2194,19.5519,19.7094,366500.0],["2001-02-12",19.8744,20.0094,19.6494,19.7769,509500.0],["2001-02-13",19.7769,20.0994,19.5444,19.5669,371700.0],["2001-02-14",19.3119,19.7844,18.7494,19.7019,538700.0],["2001-02-15",20.0244,20.9993,20.0244,20.6393,487200.0],["2001-02-16",19.8894,19.8894,19.1244,19.4769,307300.0],["2001-02-20",19.7994,19.8669,18.7419,18.7644,388600.0],["2001-02-21",18.7644,18.9594,18.3294,18.3444,415800.0],["2001-02-22",18.2244,18.8769,17.8944,18.6594,545700.0],["2001-02-23",17.9994,18.8619,17.9244,18.8319,710700.0],["2001-02-26",18.8994,19.6494,18.4494,19.1019,484800.0],["2001-02-27",18.9144,18.9144,18.0369,18.3969,437400.0],["2001-02-28",18.7494,18.7494,17.9244,18.3744,528500.0],["2001-03-01",18.2994,18.8244,17.9019,18.8244,598600.0],["2001-03-02",18.7569,20.0244,18.7494,19.2519,612400.0],["2001-03-05",19.3269,19.9494,19.2894,19.7994,422200.0],["2001-03-06",19.9119,21.1868,19.9119,20.8643,750600.0],["2001-03-07",20.9993,21.3368,20.3994,20.6094,439100.0],["2001-03-08",20.4219,21.1868,20.3994,21.1868,544000.0],["2001-03-09",20.8119,21.1493,20.2494,20.6244,817400.0],["2001-03-12",20.2494,20.3994,19.2744,19.8069,993300.0],["2001-03-13",19.7169,20.9918,19.5369,20.8343,527000.0],["2001-03-14",20.3042,20.6125,19.853,20.3794,519000.0],["2001-03-15",20.4546,20.605,19.8154,19.9733,349000.0],["2001-03-16",20.1538,20.1538,18.7776,18.8754,458000.0],["2001-03-19",18.6498,19.6274,17.7549,19.5447,709700.0],["2001-03-20",18.8378,19.1386,18.3339,18.3866,1127400.0],["2001-03-21",18.1986,19.289,17.6872,17.7098,949500.0],["2001-03-22",16.3937,16.3937,14.5513,16.2584,5256600.0],["2001-03-23",16.2584,16.2584,15.9049,16.1681,3247700.0],["2001-03-26",16.1681,16.6945,16.0328,16.2433,1155500.0],["2001-03-27",16.281,16.7923,16.2283,16.5216,999000.0],["2001-03-28",16.5291,16.5441,15.7771,16.0177,812700.0],["2001-03-29",15.8674,16.7698,15.2357,15.7922,1140200.0],["2001-03-30",15.7921,15.7921,15.2281,15.4161,634200.0],["2001-04-02",15.4161,15.6944,14.7995,14.9424,720800.0],["2001-04-03",14.9424,15.1905,14.5213,14.6416,695000.0],["2001-04-04",14.3257,14.6416,14.258,14.5137,728400.0],["2001-04-05",14.8897,15.9049,14.8897,15.4613,1032000.0],["2001-04-06",15.3861,15.3861,14.6265,14.7995,373000.0],["2001-04-09",14.9649,15.168,14.5965,14.8973,507400.0],["2001-04-10",15.1153,16.6194,15.1153,15.935,851300.0],["2001-04-11",16.4689,17.4766,16.4539,16.5817,905700.0],["2001-04-12",16.5742,17.973,16.1306,16.8826,529000.0],["2001-04-16",16.8826,16.8826,16.1005,16.3561,248100.0],["2001-04-17",16.4313,16.9953,15.6041,15.6041,598500.0],["2001-04-18",16.4689,18.0933,16.4313,17.4466,733700.0],["2001-04-19",17.6346,18.3264,17.6346,18.2362,341200.0],["2001-04-20",18.4242,18.4242,17.597,17.8752,328200.0],["2001-04-23",17.8978,17.8978,17.0706,17.2962,280600.0],["2001-04-24",17.2962,18.3264,16.7021,17.033,597600.0],["2001-04-25",16.8449,17.8226,16.8449,17.6346,281700.0],["2001-04-26",17.6346,18.2813,17.6346,18.2362,898700.0],["2001-04-27",18.349,18.8829,18.3114,18.7626,777300.0],["2001-04-30",18.9882,19.7402,18.8453,19.1837,655100.0],["2001-05-01",19.4394,19.9658,19.4018,19.868,952100.0],["2001-05-02",20.229,20.3042,19.5672,19.8906,503600.0],["2001-05-03",19.8981,19.8981,18.9957,19.116,398000.0],["2001-05-04",18.7851,19.5898,18.7776,19.5898,380600.0],["2001-05-07",19.5522,19.68,19.2589,19.289,207600.0],["2001-05-08",19.4319,19.4695,19.116,19.2514,226900.0],["2001-05-09",19.0634,19.0709,18.552,18.8754,273000.0],["2001-05-10",19.2439,19.3943,18.7776,18.8002,201900.0],["2001-05-11",18.8002,18.8227,18.537,18.7851,452600.0],["2001-05-14",18.7851,18.7851,18.4317,18.6272,184100.0],["2001-05-15",18.5746,19.0258,18.5445,18.7325,452300.0],["2001-05-16",18.8002,19.5146,18.5746,19.5146,457800.0],["2001-05-17",19.5522,20.0786,19.4695,19.7778,264500.0],["2001-05-18",19.8906,20.0184,19.6725,19.7627,281300.0],["2001-05-21",19.9959,20.9133,19.7928,20.9133,356900.0],["2001-05-22",20.9133,21.1239,20.4922,21.0186,433000.0],["2001-05-23",21.0186,21.0186,20.0034,20.041,272000.0],["2001-05-24",20.1538,20.2666,19.1461,19.665,531700.0],["2001-05-25",19.7026,19.9282,19.2739,19.2739,472700.0],["2001-05-29",19.2815,19.2815,18.4242,18.4242,880500.0],["2001-05-30",18.4242,18.4242,17.7474,18.0482,526300.0],["2001-05-31",18.0557,18.7099,18.0331,18.5294,361200.0],["2001-06-01",18.6272,18.8002,18.4618,18.7701,254300.0],["2001-06-04",18.9205,18.9205,18.7099,18.7325,479600.0],["2001-06-05",18.8378,19.3341,18.8302,19.2063,462500.0],["2001-06-06",19.4394,19.4619,19.0483,19.101,328900.0],["2001-06-07",19.101,19.853,19.101,19.7627,320000.0],["2001-06-08",19.6725,19.853,18.2738,18.2738,2330700.0],["2001-06-11",18.3866,18.5896,18.1083,18.2362,911100.0],["2001-06-12",18.2362,18.2362,17.3714,17.8226,782700.0],["2001-06-13",17.8791,18.2186,17.3888,17.3963,624700.0],["2001-06-14",17.3963,17.4265,16.8607,17.1323,599600.0],["2001-06-15",17.1323,17.5397,16.823,17.2756,645300.0],["2001-06-18",17.2756,17.6528,17.2153,17.2756,575000.0],["2001-06-19",17.3511,17.5397,15.9932,16.1818,949600.0],["2001-06-20",16.0686,16.3704,15.1633,15.8498,770100.0],["2001-06-21",15.8423,15.88,14.6352,15.6914,1748100.0],["2001-06-22",15.6914,16.144,15.1784,15.631,910800.0],["2001-06-25",15.631,15.9026,15.3142,15.6084,523900.0],["2001-06-26",15.4575,15.8423,15.3444,15.5405,498300.0],["2001-06-27",15.5405,16.1063,15.4651,15.9554,593200.0],["2001-06-28",16.0686,16.6721,16.0309,16.4081,528200.0],["2001-06-29",16.4835,17.0116,16.4684,16.9135,735200.0],["2001-07-02",16.9211,17.0493,16.4458,16.7475,1215200.0],["2001-07-03",16.8984,16.9286,16.6344,16.906,327600.0],["2001-07-05",16.8984,17.1474,16.5363,16.7777,773600.0],["2001-07-06",16.6344,16.6344,15.8423,16.1667,308800.0],["2001-07-09",16.1742,16.5288,15.9177,16.1893,393700.0],["2001-07-10",16.2195,16.3326,15.4651,15.5103,704900.0],["2001-07-11",15.3217,15.6914,15.2237,15.5481,478000.0],["2001-07-12",15.7367,16.4835,15.7367,16.4533,524800.0],["2001-07-13",16.3704,16.7249,15.8875,16.3779,418900.0],["2001-07-16",16.2195,16.5212,15.8423,16.0309,272700.0],["2001-07-17",15.797,16.2496,15.631,16.1893,317100.0],["2001-07-18",15.963,16.0686,15.5405,15.7668,366600.0],["2001-07-19",15.88,16.7098,15.88,16.3704,364400.0],["2001-07-20",16.3326,16.4005,16.0761,16.1289,187700.0],["2001-07-23",16.2195,16.5514,16.0611,16.4911,281900.0],["2001-07-24",16.4458,16.574,16.0686,16.2044,319700.0],["2001-07-25",16.9588,16.9588,15.9177,16.393,500400.0],["2001-07-26",16.393,16.6646,16.227,16.6042,335500.0],["2001-07-27",16.6118,17.0493,16.6118,17.0493,574600.0],["2001-07-30",17.2379,17.6604,17.0267,17.5698,573400.0],["2001-07-31",17.8414,18.3997,17.8188,18.0225,690600.0],["2001-08-01",18.4827,18.973,18.3469,18.5958,569400.0],["2001-08-02",18.7844,19.4634,18.7769,19.1993,619700.0],["2001-08-03",19.1993,19.4935,19.1541,19.3427,453000.0],["2001-08-06",19.3125,19.32,18.5581,18.973,564900.0],["2001-08-07",18.973,19.0107,18.7844,18.9127,553600.0],["2001-08-08",18.9353,19.1616,18.3393,18.4902,583500.0],["2001-08-09",18.4902,18.8221,18.4072,18.4827,394000.0],["2001-08-10",18.6713,19.1616,18.6109,18.9051,1037100.0],["2001-08-13",18.9127,19.0485,18.8146,18.8749,566100.0],["2001-08-14",18.8825,19.2295,18.8825,19.1239,445600.0],["2001-08-15",19.237,19.6897,18.9806,19.0485,1063400.0],["2001-08-16",19.0484,19.0484,18.6486,18.8221,720100.0],["2001-08-17",18.7467,18.7693,18.3695,18.4148,690600.0],["2001-08-20",18.2186,18.6713,18.2186,18.543,742200.0],["2001-08-21",18.6712,18.8598,18.3619,18.4072,1136800.0],["2001-08-22",18.4148,18.709,18.2262,18.3469,693700.0],["2001-08-23",18.2941,18.3318,18.1809,18.2035,558100.0],["2001-08-24",18.2412,19.0862,18.2186,18.6713,598500.0],["2001-08-27",18.8976,19.75,18.8599,19.4634,401200.0],["2001-08-28",19.4634,20.3309,19.3653,19.4106,668400.0],["2001-08-29",19.5992,19.6897,18.8749,18.9428,423200.0],["2001-08-30",18.7844,18.9353,18.2262,18.4827,463900.0],["2001-08-31",18.3318,18.709,18.1205,18.1658,431000.0],["2001-09-04",18.1658,18.1809,17.5774,17.6528,682600.0],["2001-09-05",17.5774,17.5774,16.7551,16.9362,779200.0],["2001-09-06",16.8607,17.0493,16.6042,16.8607,1107200.0],["2001-09-07",16.8607,17.1625,16.1818,16.2497,688600.0],["2001-09-10",16.2748,16.835,16.2748,16.6987,504500.0],["2001-09-17",15.3809,16.0189,14.91,15.1606,570900.0],["2001-09-18",15.0847,15.3657,14.6213,14.6213,458200.0],["2001-09-19",14.6973,14.7505,13.8694,14.5226,340400.0],["2001-09-20",14.4314,14.4314,13.52,13.52,477700.0],["2001-09-21",12.9883,13.5276,12.9579,13.3681,380700.0],["2001-09-24",13.482,14.3175,13.482,13.9377,557700.0],["2001-09-25",13.8998,14.234,13.7175,13.9985,385500.0],["2001-09-26",13.9985,14.0061,13.3377,13.444,621000.0],["2001-09-27",13.3301,13.4744,13.1174,13.3833,695000.0],["2001-09-28",13.3833,13.8618,13.3833,13.8162,851500.0],["2001-10-01",13.7479,13.7554,13.2541,13.3833,333500.0],["2001-10-02",13.4212,13.7858,13.125,13.3605,305400.0],["2001-10-03",13.3605,14.1656,13.2541,14.0365,606500.0],["2001-10-04",14.0365,14.8036,14.0365,14.3707,1380800.0],["2001-10-05",14.3707,14.4998,14.0517,14.3935,668300.0],["2001-10-08",14.3935,14.8492,14.1656,14.6593,484000.0],["2001-10-09",14.6593,14.8112,14.4466,14.6745,431800.0],["2001-10-10",14.6669,15.2897,14.6669,15.2062,828100.0],["2001-10-11",15.3581,16.2544,15.3581,16.1252,512700.0],["2001-10-12",16.1176,16.2088,15.5784,15.9885,422700.0],["2001-10-15",15.7227,15.7227,15.267,15.3733,225100.0],["2001-10-16",15.4948,15.7531,15.4644,15.5784,246800.0],["2001-10-17",15.7683,15.9506,15.153,15.1606,413400.0],["2001-10-18",15.115,15.4568,14.8112,14.8644,596600.0],["2001-10-19",14.8568,15.4189,14.8568,15.3581,264800.0],["2001-10-22",15.3505,15.8898,15.0999,15.8518,345100.0],["2001-10-23",15.8518,16.1784,15.5784,15.9506,421800.0],["2001-10-24",15.9885,16.0569,15.6467,15.8518,255100.0],["2001-10-25",15.8594,16.2923,15.3809,16.2923,425700.0],["2001-10-26",16.2544,16.3911,15.7227,16.3303,613900.0],["2001-10-29",16.2923,16.2999,15.9581,15.9885,348400.0],["2001-10-30",15.9885,15.9961,15.3201,15.4189,402100.0],["2001-10-31",15.5024,15.9885,15.5024,15.6695,358100.0],["2001-11-01",15.7227,16.4063,15.6164,16.4063,317000.0],["2001-11-02",16.3987,16.7101,16.2847,16.6797,310600.0],["2001-11-05",16.862,16.938,16.5202,16.5506,341300.0],["2001-11-06",16.5582,17.0519,16.4974,17.0519,199300.0],["2001-11-07",17.0519,17.2038,16.7633,16.9228,221000.0],["2001-11-08",17.0215,17.4696,16.862,17.0519,422300.0],["2001-11-09",16.9759,17.3025,16.786,16.9683,224100.0],["2001-11-12",16.7785,17.2038,16.4139,16.9,233300.0],["2001-11-13",17.0899,17.6595,17.0899,17.4545,501600.0],["2001-11-14",17.5836,17.7735,17.3177,17.4696,455000.0],["2001-11-15",17.4696,17.7355,17.3709,17.5076,187000.0],["2001-11-16",17.5076,17.614,17.1658,17.3557,293300.0],["2001-11-19",17.3937,17.7051,17.3177,17.6595,234900.0],["2001-11-20",17.6215,17.7962,17.2418,17.2494,306700.0],["2001-11-21",17.2494,17.4772,17.0595,17.3329,236800.0],["2001-11-23",17.3329,17.4696,17.2798,17.4317,113500.0],["2001-11-26",17.5076,18.2216,17.5076,18.1456,411800.0],["2001-11-27",18.1532,18.3811,17.7659,17.9558,505100.0],["2001-11-28",17.9937,18.1532,17.6216,17.6975,340700.0],["2001-11-29",17.7051,18.0697,17.7051,18.0317,324200.0],["2001-11-30",18.0849,18.1836,17.9709,18.0393,368800.0],["2001-12-03",18.0469,18.1532,18.0013,18.1153,587200.0],["2001-12-04",18.1153,18.3811,17.9102,18.3051,514000.0],["2001-12-05",18.1153,19.5964,18.1153,19.4749,929500.0],["2001-12-06",19.4824,20.5078,19.2926,20.0977,742500.0],["2001-12-07",20.0977,20.318,19.6723,19.8243,672000.0],["2001-12-10",19.7863,20.0521,19.2926,19.3685,339900.0],["2001-12-11",19.5204,19.7103,19.2166,19.2546,283700.0],["2001-12-12",19.2508,19.7612,19.1441,19.6545,232500.0],["2001-12-13",19.4641,19.4641,18.6794,18.6794,612100.0],["2001-12-14",18.7404,19.3422,18.4737,19.2203,476900.0],["2001-12-17",19.2355,19.5784,18.7785,18.9994,460200.0],["2001-12-18",19.0451,19.2355,18.9689,19.1975,433300.0],["2001-12-19",19.2051,19.2051,18.6185,18.6642,395400.0],["2001-12-20",18.7404,18.7404,17.9786,18.0852,532500.0],["2001-12-21",18.0852,18.5499,18.07,18.5499,307300.0],["2001-12-24",18.5423,18.6642,18.2909,18.6566,83600.0],["2001-12-26",18.6566,19.1213,18.6109,18.8394,202900.0],["2001-12-27",18.847,19.4946,18.847,19.4336,499000.0],["2001-12-28",19.525,19.8069,19.3498,19.7383,373500.0],["2001-12-31",19.6165,19.6165,19.2355,19.4031,371200.0],["2002-01-02",19.4793,19.6088,19.0451,19.5403,378100.0],["2002-01-03",19.6393,20.3021,19.5784,20.3021,438700.0],["2002-01-04",20.4925,20.8734,20.1878,20.7363,371500.0],["2002-01-07",20.6449,20.8353,20.4925,20.4925,398200.0],["2002-01-08",20.4925,20.782,20.3478,20.6068,411500.0],["2002-01-09",20.5306,20.7211,19.8831,19.9212,703500.0],["2002-01-10",19.8069,19.845,19.1975,19.3879,860900.0],["2002-01-11",19.426,19.5174,18.6413,18.8166,492800.0],["2002-01-14",18.8242,18.9918,18.3595,18.3899,611800.0],["2002-01-15",18.3899,18.748,18.1385,18.3976,369800.0],["2002-01-16",18.3976,18.4052,18.07,18.169,466100.0],["2002-01-17",18.2604,18.2833,17.75,18.1766,499000.0],["2002-01-18",18.1766,18.3976,17.9481,18.1766,457100.0],["2002-01-22",18.2833,18.2833,17.1787,17.5062,402500.0],["2002-01-23",17.5063,18.169,17.3691,18.169,471800.0],["2002-01-24",18.169,18.687,18.1462,18.3976,317700.0],["2002-01-25",18.3595,19.1213,18.1385,19.0527,436600.0],["2002-01-28",19.0451,19.5784,19.0451,19.5479,678100.0],["2002-01-29",19.6926,20.0126,19.1746,19.1822,710800.0],["2002-01-30",19.2736,19.5784,19.0832,19.5022,449100.0],["2002-01-31",19.8069,20.3021,19.7764,20.3021,562500.0],["2002-02-01",20.3402,20.3402,19.8298,19.8907,413900.0],["2002-02-04",19.8526,20.1878,19.6165,19.7231,382100.0],["2002-02-05",19.8831,19.8831,19.5326,19.5631,646200.0],["2002-02-06",19.6165,19.7307,19.3422,19.5022,647900.0],["2002-02-07",19.5784,19.6469,19.1289,19.1365,459800.0],["2002-02-08",19.1365,19.3498,18.9689,19.1975,556100.0],["2002-02-11",19.3117,20.1726,19.3117,19.9669,501000.0],["2002-02-12",19.9745,20.3783,19.5403,20.0126,506200.0],["2002-02-13",20.1116,20.5001,19.8831,19.9516,363600.0],["2002-02-14",19.9212,20.0659,19.6698,19.7003,550800.0],["2002-02-15",19.6545,19.6698,19.327,19.5326,303000.0],["2002-02-19",19.4869,19.6317,19.1213,19.365,288200.0],["2002-02-20",19.7612,19.8069,19.0146,19.5784,520400.0],["2002-02-21",19.5479,19.6317,18.9689,19.0451,408400.0],["2002-02-22",19.0832,19.7993,18.9156,19.7003,711000.0],["2002-02-25",19.7307,20.4392,19.7307,20.2564,426200.0],["2002-02-26",20.4011,20.4011,19.6164,20.005,303800.0],["2002-02-27",20.1345,20.3021,19.8831,20.1573,625800.0],["2002-02-28",20.2335,20.363,19.9288,20.005,660800.0],["2002-03-01",20.0354,20.3783,20.0354,20.2868,709600.0],["2002-03-04",20.3402,21.1477,20.3021,20.9039,1270400.0],["2002-03-05",20.9039,21.521,20.8734,21.3153,485700.0],["2002-03-06",21.4981,21.62,20.8582,21.521,535500.0],["2002-03-07",21.6733,21.7876,21.2543,21.5057,501400.0],["2002-03-08",21.6962,22.2751,21.6352,22.138,624700.0],["2002-03-11",22.0542,22.0542,21.5971,21.7114,545800.0],["2002-03-12",21.6733,21.6733,21.1324,21.3305,529500.0],["2002-03-13",21.3305,21.3305,20.7896,20.9496,498600.0],["2002-03-14",21.0258,21.2543,20.7592,20.8734,307600.0],["2002-03-15",21.0791,21.361,20.7211,21.0867,636600.0],["2002-03-18",21.1401,21.2467,20.7972,20.9344,178100.0],["2002-03-19",21.0867,21.2391,20.8201,21.0486,273300.0],["2002-03-20",21.0486,21.102,20.5839,20.7592,233500.0],["2002-03-21",20.7972,20.9344,20.3782,20.7896,403000.0],["2002-03-22",20.8353,20.8734,20.6068,20.6296,235600.0],["2002-03-25",20.5687,20.7972,19.8221,19.9135,639700.0],["2002-03-26",20.104,20.5001,20.0811,20.4697,337800.0],["2002-03-27",20.5458,20.7591,20.4011,20.5306,500000.0],["2002-03-28",20.9115,20.942,20.5382,20.6144,427600.0],["2002-04-01",20.6144,20.7972,20.1954,20.7363,809500.0],["2002-04-02",20.7363,20.7363,20.4011,20.4621,499100.0],["2002-04-03",20.4925,20.683,19.9974,19.9974,599100.0],["2002-04-04",20.0278,20.6754,19.9593,20.6449,470900.0],["2002-04-05",20.9496,21.0106,20.6906,20.8658,407600.0],["2002-04-08",20.7592,20.843,20.3402,20.7515,381300.0],["2002-04-09",20.7515,21.0943,20.5001,20.8734,560600.0],["2002-04-10",20.9191,21.6581,20.8582,21.6505,765700.0],["2002-04-11",21.6352,21.6352,20.9115,21.0334,347300.0],["2002-04-12",21.0486,21.0639,20.5078,20.8429,420100.0],["2002-04-15",20.843,21.1477,20.4773,20.8353,307700.0],["2002-04-16",20.9725,21.6657,20.9725,21.6124,369200.0],["2002-04-17",21.3305,21.6352,21.2391,21.5514,610700.0],["2002-04-18",21.6733,21.7419,21.3076,21.4752,552800.0],["2002-04-19",21.3838,21.4829,21.1248,21.2543,294200.0],["2002-04-22",21.2543,21.2543,20.6525,20.8125,235700.0],["2002-04-23",20.9344,21.2162,20.8658,20.9725,301200.0],["2002-04-24",20.8734,20.9115,19.6926,19.7688,758500.0],["2002-04-25",19.6622,20.0354,19.6545,19.8755,607100.0],["2002-04-26",19.8831,19.9973,19.1213,19.3574,702400.0],["2002-04-29",19.2051,19.4793,19.0451,19.2279,435900.0],["2002-04-30",19.1822,19.7612,19.1822,19.5174,631800.0],["2002-05-01",19.5174,19.5936,18.8394,19.2203,674500.0],["2002-05-02",19.2584,19.6469,18.6718,18.7175,839700.0],["2002-05-03",18.7328,18.9308,18.1538,18.3518,674600.0],["2002-05-06",18.3519,18.6413,18.0014,18.0624,431000.0],["2002-05-07",18.1386,18.169,17.6662,18.009,473200.0],["2002-05-08",18.3214,18.8699,18.3138,18.7404,1359000.0],["2002-05-09",18.7404,18.7404,18.1462,18.1919,431500.0],["2002-05-10",18.3061,18.428,17.5977,17.7272,328600.0],["2002-05-13",17.7272,18.4128,17.5596,18.2833,687100.0],["2002-05-14",18.588,19.5022,18.588,19.1517,938300.0],["2002-05-15",18.9918,19.4946,18.847,18.9994,737200.0],["2002-05-16",19.0451,19.106,18.7556,18.8699,282600.0],["2002-05-17",18.9308,19.1975,18.8013,19.0832,378100.0],["2002-05-20",19.0832,19.0908,18.6642,18.7785,224400.0],["2002-05-21",18.9689,19.007,18.3061,18.4128,229800.0],["2002-05-22",18.4052,18.687,18.1462,18.3823,316400.0],["2002-05-23",18.2833,18.5728,18.2223,18.4661,413200.0],["2002-05-24",18.2833,18.2833,17.9633,18.0167,318300.0],["2002-05-28",18.0167,18.0776,17.552,17.9176,415000.0],["2002-05-29",17.7272,17.9024,17.5291,17.5824,246600.0],["2002-05-30",17.4605,17.7119,17.2701,17.7119,478800.0],["2002-05-31",17.75,17.9024,17.5977,17.6205,362600.0],["2002-06-03",17.4834,17.4834,16.5616,16.5845,511500.0],["2002-06-04",16.5845,16.7597,16.4093,16.7597,494900.0],["2002-06-05",16.8359,16.912,16.5692,16.6683,442100.0],["2002-06-06",16.5921,16.6302,16.3026,16.4169,329600.0],["2002-06-07",16.0283,16.2112,15.6932,16.135,809900.0],["2002-06-10",16.2264,16.7597,16.0284,16.5083,581400.0],["2002-06-11",16.5692,16.7445,15.5789,15.5789,1256600.0],["2002-06-12",15.1218,15.1294,13.8115,14.4362,2134700.0],["2002-06-13",14.4057,14.9694,14.0705,14.7866,1017100.0],["2002-06-14",14.5962,15.3656,14.4057,15.3656,948800.0],["2002-06-17",15.5027,16.036,15.358,15.8988,454700.0],["2002-06-18",15.6703,16.2112,15.6322,15.6398,638200.0],["2002-06-19",15.3275,15.7008,15.2208,15.2208,519200.0],["2002-06-20",15.2208,15.4113,14.878,14.8933,407300.0],["2002-06-21",14.7028,15.0075,14.5809,14.8476,781500.0],["2002-06-24",14.8171,15.3199,14.7409,15.1599,977000.0],["2002-06-25",15.3123,15.617,15.2361,15.3732,1000800.0],["2002-06-26",15.0837,15.5332,15.0228,15.3732,723100.0],["2002-06-27",15.5408,16.0588,15.5408,15.8988,614600.0],["2002-06-28",15.8988,16.8511,15.8303,16.7521,644300.0],["2002-07-01",16.5464,16.7216,16.3102,16.455,822900.0],["2002-07-02",16.4169,16.4169,14.8476,14.8704,719500.0],["2002-07-03",14.9314,15.0075,14.1543,14.6343,1053800.0],["2002-07-05",14.9999,16.036,14.9999,16.036,262000.0],["2002-07-08",16.036,16.1045,15.1904,15.3123,756100.0],["2002-07-09",15.5103,15.6551,15.2132,15.2132,468000.0],["2002-07-10",15.2589,15.2818,14.6571,14.7561,360600.0],["2002-07-11",14.7409,15.4875,14.3219,15.4265,664800.0],["2002-07-12",15.4646,15.7541,14.9085,15.3275,566400.0],["2002-07-15",14.779,15.4265,14.3371,14.8399,1533000.0],["2002-07-16",14.8476,15.1218,14.5962,14.6647,1375500.0],["2002-07-17",14.8552,15.0456,14.3295,14.6343,918000.0],["2002-07-18",14.5428,14.7409,14.4438,14.4667,745000.0],["2002-07-19",14.459,14.5276,14.2457,14.4057,722800.0],["2002-07-22",14.2076,14.4514,13.5753,13.7963,1077100.0],["2002-07-23",13.7886,14.0172,13.0649,13.3316,560300.0],["2002-07-24",12.8745,13.1183,12.5698,12.9888,923700.0],["2002-07-25",12.9964,13.1411,12.3336,12.5698,679500.0],["2002-07-26",12.5545,12.7678,11.8537,12.1127,971100.0],["2002-07-29",12.5698,13.2554,12.5317,13.2554,767800.0],["2002-07-30",13.2554,13.362,12.8745,13.0649,739800.0],["2002-07-31",13.0421,13.0421,12.4631,12.7221,585100.0],["2002-08-01",12.684,12.8059,12.0746,12.2422,840100.0],["2002-08-02",12.2422,12.2422,11.488,11.7165,502400.0],["2002-08-05",11.5109,11.5185,10.8938,10.9319,853400.0],["2002-08-06",10.8557,11.648,10.7871,11.389,810200.0],["2002-08-07",11.6556,11.9222,11.2214,11.6708,528600.0],["2002-08-08",11.6937,12.3641,11.3356,12.2879,731700.0],["2002-08-09",12.265,12.265,11.6937,12.1051,433600.0],["2002-08-12",12.0289,12.0289,11.5794,11.7394,408300.0],["2002-08-13",11.587,12.0822,11.0309,11.13,1153200.0],["2002-08-14",11.1604,11.7089,10.8938,11.7089,791500.0],["2002-08-15",12.1508,12.227,11.8232,12.1965,543200.0],["2002-08-16",12.265,12.9507,12.1432,12.7221,643400.0],["2002-08-19",12.7221,13.0954,12.6612,12.9583,330000.0],["2002-08-20",13.103,13.103,12.6459,12.8516,473300.0],["2002-08-21",12.8592,13.1411,12.7526,13.0878,329900.0],["2002-08-22",13.0878,13.4535,12.9126,13.3316,395600.0],["2002-08-23",13.3087,13.3087,12.7678,12.7754,361200.0],["2002-08-26",12.7221,12.8745,12.2803,12.7221,660700.0],["2002-08-27",12.7297,12.7297,12.0898,12.0898,580400.0],["2002-08-28",12.067,12.1355,11.7165,12.1051,635100.0],["2002-08-29",11.8003,12.2117,11.6175,12.0746,299000.0],["2002-08-30",12.0594,12.0898,11.7318,11.7927,461800.0],["2002-09-03",11.5413,11.6632,11.1376,11.1528,438600.0],["2002-09-04",11.1376,11.3966,10.9014,11.3661,727100.0],["2002-09-05",11.1223,11.1223,10.7643,10.7719,495800.0],["2002-09-06",10.8252,11.0766,10.7871,10.97,620000.0],["2002-09-09",10.97,11.0462,10.551,10.8786,762400.0],["2002-09-10",10.8862,11.3204,10.8786,11.13,581100.0],["2002-09-11",11.1833,11.3128,10.8557,10.8633,375400.0],["2002-09-12",10.8329,10.8329,10.2844,10.4443,652000.0],["2002-09-13",10.3681,10.5891,10.2463,10.4748,535600.0],["2002-09-16",10.5129,10.5129,10.2234,10.2844,430700.0],["2002-09-17",10.2844,10.4748,10.0558,10.2006,636200.0],["2002-09-18",10.1396,10.1396,9.713,9.8806,436100.0],["2002-09-19",9.9034,10.1701,9.8882,9.9034,512500.0],["2002-09-20",10.0558,10.0558,9.6749,9.8349,985600.0],["2002-09-23",9.7663,9.7739,9.1797,9.2559,524000.0],["2002-09-24",9.2635,9.3397,8.8141,8.8445,1106500.0],["2002-09-25",9.1416,9.1416,8.8369,9.0731,922700.0],["2002-09-26",9.1416,9.1416,8.8522,8.9969,667900.0],["2002-09-27",8.9969,9.1645,8.5703,8.5931,946700.0],["2002-09-30",8.3037,8.3265,8.0218,8.2199,1820200.0],["2002-10-01",8.2199,8.4789,8.0446,8.4636,992400.0],["2002-10-02",8.4941,8.7379,8.2199,8.2656,1531400.0],["2002-10-03",7.8466,7.9228,7.0467,7.0543,2413200.0],["2002-10-04",7.0848,7.1076,5.9268,6.3611,2845900.0],["2002-10-07",6.3763,6.3763,4.9136,5.0279,4733800.0],["2002-10-08",5.485,5.4926,4.6089,5.2945,3292600.0],["2002-10-09",5.165,5.485,4.9822,5.0431,3813100.0],["2002-10-10",5.3326,5.3326,4.4489,5.0127,3385600.0],["2002-10-11",5.1726,5.2184,4.6699,4.7156,4218400.0],["2002-10-14",4.5708,4.8298,4.4718,4.7232,1573900.0],["2002-10-15",5.2564,5.2641,4.7156,4.7841,3220400.0],["2002-10-16",4.7232,4.7308,4.228,4.5403,2769500.0],["2002-10-17",4.6622,4.8679,4.6241,4.6622,2101000.0],["2002-10-18",4.7232,4.8984,4.5708,4.7232,1882300.0],["2002-10-21",4.7232,5.8659,4.7003,5.7897,3035400.0],["2002-10-22",5.7135,5.9421,5.4469,5.5612,3354200.0],["2002-10-23",5.5612,5.7897,5.4926,5.7211,2348200.0],["2002-10-24",5.7973,6.3839,5.7745,6.0944,2833600.0],["2002-10-25",6.102,6.8562,6.102,6.7343,2963900.0],["2002-10-28",6.8562,7.3362,6.8562,7.0315,2103800.0],["2002-10-29",7.1229,7.1533,6.6353,6.9477,1969600.0],["2002-10-30",6.9553,7.3286,6.8867,7.1838,1380800.0],["2002-10-31",7.1076,7.3514,6.9019,7.0848,1290600.0],["2002-11-01",6.8181,7.1229,6.7801,7.0086,2529000.0],["2002-11-04",7.199,7.8085,7.199,7.519,2560600.0],["2002-11-05",7.5266,7.618,7.3362,7.5266,1855500.0],["2002-11-06",7.5342,7.9228,7.4124,7.8161,1488000.0],["2002-11-07",7.618,7.618,7.0086,7.0315,1872500.0],["2002-11-08",6.7801,7.0086,6.5896,6.6201,2320600.0],["2002-11-11",6.6201,6.6201,6.2163,6.4068,1069700.0],["2002-11-12",6.4068,6.8181,6.3992,6.8181,974400.0],["2002-11-13",6.6582,6.9019,6.4144,6.681,953400.0],["2002-11-14",6.7801,7.0314,6.742,7.001,510100.0],["2002-11-15",6.8867,7.0467,6.7724,7.0162,520000.0],["2002-11-18",7.0467,7.4428,7.0467,7.3133,876500.0],["2002-11-19",7.3133,7.5723,7.161,7.3362,969100.0],["2002-11-20",7.3362,7.6942,7.3209,7.4733,654200.0],["2002-11-21",7.6028,8.5322,7.6028,8.4636,1946800.0],["2002-11-22",8.4332,8.9893,8.258,8.9283,1240700.0],["2002-11-25",8.9893,10.1396,8.9664,10.0939,2977000.0],["2002-11-26",10.0939,10.3072,9.7968,9.9415,2277600.0],["2002-11-27",9.9568,10.7414,9.9415,10.7414,1010600.0],["2002-11-29",10.7033,10.9852,10.551,10.7795,515500.0],["2002-12-02",10.81,11.2366,10.0939,10.2158,1224500.0],["2002-12-03",10.0558,10.0558,9.6901,9.8501,1052200.0],["2002-12-04",9.6368,9.6368,8.6312,8.9893,1455100.0],["2002-12-05",9.0655,9.1797,8.6084,8.7531,963400.0],["2002-12-06",8.7303,8.7303,8.4256,8.5855,727300.0],["2002-12-09",8.5703,8.5779,8.037,8.1437,1058400.0],["2002-12-10",8.1132,8.7836,7.9609,8.6617,1853700.0],["2002-12-11",8.6312,8.8979,8.2275,8.5779,890900.0],["2002-12-12",8.5474,8.936,8.5398,8.8369,989000.0],["2002-12-13",8.776,8.9893,8.6312,8.8369,943300.0],["2002-12-16",8.5322,9.0655,8.5322,8.936,1282200.0],["2002-12-17",9.4083,9.4845,9.1188,9.2712,1328900.0],["2002-12-18",9.1112,9.1112,8.6084,8.7227,839500.0],["2002-12-19",8.6769,8.9664,8.258,8.4789,857100.0],["2002-12-20",8.4865,8.6998,8.3418,8.6236,600100.0],["2002-12-23",8.4179,8.6541,8.4179,8.6084,536200.0],["2002-12-24",8.5322,8.6008,8.3418,8.4865,318200.0],["2002-12-26",8.4713,8.7227,8.2808,8.4027,448900.0],["2002-12-27",8.3265,8.5017,8.197,8.258,476300.0],["2002-12-30",8.0751,8.3189,8.0066,8.1894,575500.0],["2002-12-31",8.0446,8.517,8.0446,8.2503,737300.0],["2003-01-02",8.4179,8.7988,8.2503,8.7531,584900.0],["2003-01-03",8.7227,8.8674,8.4789,8.6008,577700.0],["2003-01-06",8.7303,9.2178,8.7303,9.0274,785400.0],["2003-01-07",9.035,9.2712,8.9664,9.1416,697300.0],["2003-01-08",8.9741,9.0198,8.6998,8.8369,540300.0],["2003-01-09",8.875,9.1264,8.6236,8.8293,592400.0],["2003-01-10",8.8293,9.4997,8.7227,9.4235,684000.0],["2003-01-13",9.5073,9.9034,9.2864,9.4083,949700.0],["2003-01-14",9.355,9.7206,9.2407,9.5606,555900.0],["2003-01-15",9.3321,9.4845,8.936,9.1569,510200.0],["2003-01-16",9.1569,9.3854,8.7379,8.7607,652400.0],["2003-01-17",8.7455,8.7455,8.3113,8.3798,518400.0],["2003-01-21",8.3951,8.5398,8.1513,8.1894,430200.0],["2003-01-22",8.1894,8.2275,7.9609,8.1208,500700.0],["2003-01-23",8.1742,8.258,7.8085,8.0523,555500.0],["2003-01-24",8.1132,8.3875,7.9228,8.1818,945300.0],["2003-01-27",8.1056,8.2199,7.8085,8.1208,1099400.0],["2003-01-28",8.3037,8.3798,7.9532,8.2046,1354000.0],["2003-01-29",8.1513,8.2275,7.9228,7.9228,1997100.0],["2003-01-30",7.9989,8.0675,7.618,7.7475,756700.0],["2003-01-31",7.7475,7.9151,7.4276,7.9151,1217700.0],["2003-02-03",8.1437,8.5703,8.0294,8.296,1518800.0],["2003-02-04",8.258,8.3798,8.0294,8.1437,1156000.0],["2003-02-05",8.2199,8.3951,7.9989,8.1361,730000.0],["2003-02-06",8.0751,8.3646,8.0142,8.0751,640800.0],["2003-02-07",8.0751,8.1208,7.8542,7.9532,478800.0],["2003-02-10",7.9304,8.0675,7.8999,8.0599,1150000.0],["2003-02-11",8.0599,8.0904,7.7628,7.8618,612200.0],["2003-02-12",7.7856,7.9304,7.679,7.7171,627000.0],["2003-02-13",7.7704,7.8085,7.0924,7.3971,1099500.0],["2003-02-14",7.3514,7.5876,7.3286,7.4581,1183700.0],["2003-02-18",7.618,7.8618,7.5723,7.7856,831300.0],["2003-02-19",7.7095,7.8466,7.6561,7.8466,732600.0],["2003-02-20",7.8618,7.9456,7.7095,7.8085,789700.0],["2003-02-21",7.778,7.8923,7.6333,7.8542,496000.0],["2003-02-24",7.8085,7.8085,7.5495,7.6257,546400.0],["2003-02-25",7.6333,7.6485,7.3666,7.6409,626900.0],["2003-02-26",7.6409,7.7171,7.199,7.4657,655200.0],["2003-02-27",7.42,7.7171,7.3133,7.6942,756700.0],["2003-02-28",7.7704,7.9989,7.7018,7.8466,606600.0],["2003-03-03",7.8771,7.9913,7.5419,7.5799,940100.0],["2003-03-04",7.5571,7.618,7.2067,7.5342,645700.0],["2003-03-05",7.4581,7.6942,7.2981,7.4428,766700.0],["2003-03-06",7.4352,7.5647,7.2981,7.5038,545400.0],["2003-03-07",7.4428,7.6942,7.3971,7.6561,703300.0],["2003-03-10",7.5038,7.6561,7.4047,7.4047,564300.0],["2003-03-11",7.4047,7.5799,7.3133,7.3209,533200.0],["2003-03-12",7.3971,7.679,7.3971,7.6333,600800.0],["2003-03-13",7.7095,7.9989,7.6104,7.9913,665800.0],["2003-03-14",8.0142,8.1513,7.618,7.7628,747900.0],["2003-03-17",7.6866,8.5931,7.6409,8.5703,799600.0],["2003-03-18",8.5474,8.5551,8.2808,8.3798,531200.0],["2003-03-19",8.3798,8.3798,8.0523,8.296,221700.0],["2003-03-20",8.2503,8.5551,8.1056,8.456,605500.0],["2003-03-21",8.4941,8.6846,8.1818,8.6846,911000.0],["2003-03-24",8.6846,8.6846,7.9989,8.3037,546500.0],["2003-03-25",8.3037,8.4027,8.037,8.3417,222400.0],["2003-03-26",8.2884,8.2884,8.0827,8.2275,336800.0],["2003-03-27",8.2351,8.4103,8.1132,8.2275,310600.0],["2003-03-28",8.2351,8.296,8.1437,8.1894,408600.0],["2003-03-31",8.1132,8.1132,7.8161,7.9837,677400.0],["2003-04-01",7.9609,8.0599,7.8009,7.9532,574800.0],["2003-04-02",8.2656,8.517,8.2046,8.4713,240300.0],["2003-04-03",8.4713,8.5322,8.1589,8.197,617100.0],["2003-04-04",8.2122,8.3265,7.9761,8.0827,357600.0],["2003-04-07",8.1742,8.5931,8.1742,8.2503,268500.0],["2003-04-08",8.2808,8.2884,7.9228,8.1818,438600.0],["2003-04-09",8.1589,8.3037,8.037,8.1132,908200.0],["2003-04-10",8.0904,8.3113,8.037,8.258,317700.0],["2003-04-11",8.2884,8.3722,7.938,8.0294,266600.0],["2003-04-14",8.0294,8.4713,8.0218,8.4027,390800.0],["2003-04-15",8.2275,8.3875,8.197,8.3798,335700.0],["2003-04-16",8.4256,8.7912,8.4256,8.5855,542800.0],["2003-04-17",8.5855,9.0274,8.5855,8.9055,696000.0],["2003-04-21",8.9817,9.1416,8.8522,9.1416,734900.0],["2003-04-22",9.1188,9.5987,8.9436,9.4311,669300.0],["2003-04-23",9.3549,10.0177,9.3169,9.9644,794800.0],["2003-04-24",9.9034,10.0177,9.5987,9.6901,543000.0],["2003-04-25",9.5987,9.6749,9.2635,9.454,1147800.0],["2003-04-28",9.4007,9.9035,9.3702,9.6673,532100.0],["2003-04-29",9.6673,10.0939,9.6673,9.7816,508300.0],["2003-04-30",9.7511,9.8958,9.5454,9.713,449200.0],["2003-05-01",9.6368,9.6444,9.294,9.4921,602800.0],["2003-05-02",9.4768,9.6444,9.4007,9.5302,775400.0],["2003-05-05",9.5302,9.5378,8.7836,9.5073,1352000.0],["2003-05-06",9.4997,9.5683,9.3778,9.4921,651600.0],["2003-05-07",9.4159,9.5606,9.2178,9.5225,676300.0],["2003-05-08",9.4464,9.6216,9.4235,9.5225,845400.0],["2003-05-09",9.4997,9.7892,9.4997,9.6368,634000.0],["2003-05-12",9.5606,9.9796,9.4464,9.8654,711000.0],["2003-05-13",9.7511,9.7511,9.5073,9.5073,777800.0],["2003-05-14",9.6368,9.6673,9.4387,9.4997,393000.0],["2003-05-15",9.5683,9.6368,9.3016,9.4083,680300.0],["2003-05-16",9.4235,9.6292,9.3854,9.5225,346600.0],["2003-05-19",9.3702,9.4921,8.9131,9.0502,605900.0],["2003-05-20",9.1036,9.3321,8.9131,9.0274,485400.0],["2003-05-21",9.0502,9.134,8.8902,9.0274,340800.0],["2003-05-22",9.0045,9.2483,8.9207,9.0578,673900.0],["2003-05-23",9.0655,9.1112,8.9664,9.0655,333300.0],["2003-05-27",8.9893,9.4845,8.9283,9.4311,604700.0],["2003-05-28",9.3702,9.7663,9.3473,9.7587,782500.0],["2003-05-29",9.7587,9.9263,9.614,9.7739,643800.0],["2003-05-30",9.9034,10.3605,9.9034,10.3605,696700.0],["2003-06-02",10.3605,10.4748,10.1701,10.2767,806400.0],["2003-06-03",10.2234,10.2767,10.0177,10.2082,383600.0],["2003-06-04",10.2158,10.4977,10.0177,10.4291,566700.0],["2003-06-05",10.3605,10.3681,10.0787,10.3377,561500.0],["2003-06-06",10.6272,11.069,10.6272,10.6805,804600.0],["2003-06-09",10.65,10.6576,10.033,10.0558,430000.0],["2003-06-10",10.0939,10.5738,10.0101,10.5738,368500.0],["2003-06-11",10.5129,10.5129,10.033,10.132,564200.0],["2003-06-12",10.2082,10.3605,10.0939,10.1701,456600.0],["2003-06-13",10.1396,10.2691,9.5225,9.5454,1189800.0],["2003-06-16",9.713,10.0558,9.4464,10.0253,936300.0],["2003-06-17",10.1625,10.1625,9.6368,9.6368,457500.0],["2003-06-18",9.6749,9.8044,9.4083,9.6978,849900.0],["2003-06-19",9.6978,9.9339,9.5302,9.5683,543700.0],["2003-06-20",9.6292,9.6292,9.0731,9.1264,912800.0],["2003-06-23",9.1645,9.2635,8.9893,9.1416,776200.0],["2003-06-24",9.1036,9.2102,9.0426,9.0655,799400.0],["2003-06-25",9.1188,9.5225,9.0883,9.1264,738800.0],["2003-06-26",9.1416,9.553,9.1036,9.3321,849300.0],["2003-06-27",9.4083,9.6521,9.4083,9.4388,590400.0],["2003-06-30",9.614,9.713,9.2864,9.6597,931300.0],["2003-07-01",9.6597,9.8654,9.1569,9.8273,1093000.0],["2003-07-02",9.8273,10.2082,9.6825,10.1091,626400.0],["2003-07-03",10.1091,10.1396,9.9034,9.9415,551900.0],["2003-07-07",10.0558,10.3224,10.033,10.2386,608900.0],["2003-07-08",10.2386,10.3453,10.071,10.1929,531300.0],["2003-07-09",10.2082,10.5891,10.2082,10.4367,432500.0],["2003-07-10",10.1548,10.1548,9.8196,9.8196,666300.0],["2003-07-11",9.9949,10.3605,9.9949,10.2082,554300.0],["2003-07-14",10.2843,10.6881,10.2691,10.4519,556700.0],["2003-07-15",10.4977,10.5891,10.2234,10.3224,521900.0],["2003-07-16",10.3681,10.5815,10.2234,10.4367,689600.0],["2003-07-17",10.4443,10.4824,10.1168,10.1777,753900.0],["2003-07-18",10.1777,10.3224,10.0253,10.2234,641700.0],["2003-07-21",10.231,10.2843,10.0482,10.1472,464100.0],["2003-07-22",10.132,10.4139,10.0177,10.3301,692600.0],["2003-07-23",10.3682,10.4367,9.9187,10.2844,817700.0],["2003-07-24",10.5129,10.8633,10.4748,10.5891,655800.0],["2003-07-25",10.551,10.6119,10.132,10.4291,1163200.0],["2003-07-28",10.5053,11.069,10.4596,11.0614,913800.0],["2003-07-29",11.0614,11.3737,10.6729,11.0157,957800.0],["2003-07-30",11.0157,11.1147,10.8557,10.97,780400.0],["2003-07-31",11.0233,11.328,10.9624,10.97,681300.0],["2003-08-01",10.9319,11.0309,10.8329,10.97,481000.0],["2003-08-04",11.0004,11.0919,10.7643,11.069,506300.0],["2003-08-05",10.9166,10.9243,10.3681,10.4748,947200.0],["2003-08-06",10.4748,10.5967,10.2691,10.3224,955600.0],["2003-08-07",10.0939,10.1168,9.2788,9.5225,1790200.0],["2003-08-08",9.6368,9.9263,9.5378,9.7968,936400.0],["2003-08-11",9.8273,10.1244,9.8273,10.0558,417300.0],["2003-08-12",9.9034,10.4596,9.8273,10.4367,948500.0],["2003-08-13",10.4443,10.6729,10.1472,10.4748,526700.0],["2003-08-14",10.551,10.8176,10.4367,10.8024,497900.0],["2003-08-15",10.8024,10.9319,10.6729,10.7414,321200.0],["2003-08-18",10.8938,11.2138,10.8024,11.2138,812000.0],["2003-08-19",11.2366,12.006,11.2366,11.9451,1802700.0],["2003-08-20",11.7318,12.1051,11.5794,11.9222,1136700.0],["2003-08-21",12.1508,13.1792,12.1127,12.9126,2140100.0],["2003-08-22",13.1792,13.4382,12.9888,13.0345,2134000.0],["2003-08-25",12.844,12.8745,12.265,12.5469,1418500.0],["2003-08-26",12.4936,12.4936,12.006,12.326,976700.0],["2003-08-27",12.3793,12.8669,12.3641,12.8059,721400.0],["2003-08-28",12.8897,13.522,12.5088,13.4078,1183700.0],["2003-08-29",13.4077,14.0248,13.3011,13.7506,993600.0],["2003-09-02",13.8648,14.0934,13.4763,13.9562,1047500.0],["2003-09-03",13.9562,14.1238,13.5601,13.5601,810500.0],["2003-09-04",13.6134,14.0781,13.4687,14.0248,1001000.0],["2003-09-05",13.9791,14.0934,13.682,13.8344,706000.0],["2003-09-08",13.9029,14.3371,13.8267,14.2381,699300.0],["2003-09-09",14.0553,14.1238,13.8267,13.941,852000.0],["2003-09-10",13.941,13.941,13.0649,13.1411,1478500.0],["2003-09-11",13.1259,13.4306,12.8669,13.2782,794000.0],["2003-09-12",13.2782,13.6363,13.103,13.6363,847500.0],["2003-09-15",13.6363,13.7048,13.3239,13.423,743400.0],["2003-09-16",13.5525,13.7049,13.3468,13.7049,908100.0],["2003-09-17",13.7125,14.0172,13.583,13.781,439900.0],["2003-09-18",13.781,13.941,13.4611,13.8496,588100.0],["2003-09-19",13.8496,13.941,13.6744,13.8724,664600.0],["2003-09-22",13.6363,13.6972,13.3773,13.4458,506100.0],["2003-09-23",13.4458,13.583,13.3011,13.5373,583400.0],["2003-09-24",13.5753,13.7048,13.1183,13.1259,643500.0],["2003-09-25",13.3697,13.4839,12.9202,12.9735,1345700.0],["2003-09-26",12.9735,13.2097,12.6536,12.6536,1120900.0],["2003-09-29",12.6764,13.164,12.6764,13.164,720800.0],["2003-09-30",12.9126,12.9583,12.5545,12.585,872600.0],["2003-10-01",12.4174,12.8669,12.3945,12.8135,513900.0],["2003-10-02",12.8288,13.004,12.7602,12.7602,717100.0],["2003-10-03",12.9583,13.4078,12.9583,13.263,475300.0],["2003-10-06",13.263,13.6211,13.263,13.4001,462800.0],["2003-10-07",13.2935,13.7048,13.2935,13.6058,558500.0],["2003-10-08",13.7125,13.941,13.7125,13.842,774100.0],["2003-10-09",13.941,14.5428,13.941,14.0934,751200.0],["2003-10-10",14.0553,14.3295,14.0553,14.2381,312400.0],["2003-10-13",14.3905,14.52,14.1238,14.2381,586400.0],["2003-10-14",14.1924,14.2457,14.0553,14.1695,728300.0],["2003-10-15",14.2838,14.4743,13.9486,14.0324,691200.0],["2003-10-16",13.941,14.2457,13.8267,13.9867,514800.0],["2003-10-17",13.941,14.101,13.5753,13.6668,601100.0],["2003-10-20",13.842,13.9334,13.7429,13.8267,488800.0],["2003-10-21",13.9791,14.4057,13.9029,14.04,492300.0],["2003-10-22",13.9258,13.9258,13.4306,13.522,1128900.0],["2003-10-23",13.423,13.5449,12.9888,13.2554,618500.0],["2003-10-24",12.9888,13.2021,12.8364,13.2021,706500.0],["2003-10-27",13.2021,13.6134,13.0573,13.3925,436600.0],["2003-10-28",13.4458,14.0477,13.4077,14.0096,939300.0],["2003-10-29",13.9867,14.0705,13.7125,13.9639,851400.0],["2003-10-30",14.2533,14.3371,13.9258,14.2229,495900.0],["2003-10-31",14.4743,14.9314,14.3981,14.779,1377700.0],["2003-11-03",14.8933,15.5713,14.8171,15.3961,1159000.0],["2003-11-04",15.4646,16.3026,15.457,16.036,1172300.0],["2003-11-05",16.0207,16.4016,15.8455,16.4016,1010200.0],["2003-11-06",16.3559,16.3559,16.0207,16.3102,948400.0],["2003-11-07",16.3788,16.714,16.3026,16.5921,654600.0],["2003-11-10",16.5997,16.6073,15.9446,16.0207,724000.0],["2003-11-11",15.9979,15.9979,15.7236,15.7236,671500.0],["2003-11-12",15.3884,16.4321,15.3884,16.4016,909300.0],["2003-11-13",16.3407,16.4016,15.9369,16.135,392700.0],["2003-11-14",16.1502,16.234,15.5865,15.6094,503100.0],["2003-11-17",15.0456,15.297,14.619,14.9009,914600.0],["2003-11-18",15.0685,15.5332,15.0228,15.3732,813000.0],["2003-11-19",15.2818,15.5789,15.2513,15.5789,695600.0],["2003-11-20",15.4265,15.716,15.2818,15.3656,576600.0],["2003-11-21",15.3884,15.7008,15.2818,15.5865,606600.0],["2003-11-24",15.777,15.815,15.4418,15.815,757900.0],["2003-11-25",15.8151,16.1502,15.6932,16.1045,450000.0],["2003-11-26",16.1045,16.5311,16.0131,16.1426,402800.0],["2003-11-28",15.9674,16.2645,15.9674,16.2493,185500.0],["2003-12-01",16.2493,16.5159,16.1198,16.5083,370300.0],["2003-12-02",16.3178,16.5997,16.1807,16.5312,819300.0],["2003-12-03",16.7216,17.0111,16.6302,16.8054,917900.0],["2003-12-04",16.8054,16.9958,16.6987,16.973,745300.0],["2003-12-05",16.7368,16.7673,16.4473,16.4702,638800.0],["2003-12-08",16.4702,16.912,16.4702,16.912,399900.0],["2003-12-09",16.912,16.9197,15.8455,16.3102,659400.0],["2003-12-10",16.3102,16.5159,15.9979,16.4321,794800.0],["2003-12-11",16.4778,17.0187,16.3635,17.0111,451100.0],["2003-12-12",16.9425,16.9882,16.554,16.9501,536500.0],["2003-12-15",17.0796,17.2168,16.0436,16.0741,683200.0],["2003-12-16",16.0055,16.1731,15.7846,16.1426,521900.0],["2003-12-17",16.1502,16.3255,15.8074,16.2264,834000.0],["2003-12-18",16.1883,16.5616,16.0588,16.3331,617600.0],["2003-12-19",16.3788,16.5083,16.2112,16.3026,509300.0],["2003-12-22",16.2264,16.455,16.0817,16.1807,443200.0],["2003-12-23",16.1655,16.3102,15.9979,16.2188,507200.0],["2003-12-24",16.2188,16.3178,15.9979,16.1655,220700.0],["2003-12-26",16.1655,16.3255,16.0664,16.0817,130300.0],["2003-12-29",16.2645,16.7292,16.2264,16.6454,530100.0],["2003-12-30",16.653,16.7444,16.5464,16.6073,346000.0],["2003-12-31",16.6835,16.7216,16.3483,16.5007,277300.0],["2004-01-02",16.5616,16.6683,16.0588,16.234,501300.0],["2004-01-05",16.1655,16.4854,16.1655,16.4169,778800.0],["2004-01-06",16.3407,16.6302,16.1502,16.4093,507600.0],["2004-01-07",16.3026,16.4093,16.036,16.2264,571500.0],["2004-01-08",16.295,16.8892,16.1655,16.8359,724900.0],["2004-01-09",17.293,17.6891,16.9578,17.6053,1376400.0],["2004-01-12",17.7957,18.2528,17.7957,18.169,943300.0],["2004-01-13",18.1995,18.3062,17.6205,18.0319,950100.0],["2004-01-14",18.2681,18.4737,18.1919,18.428,718200.0],["2004-01-15",18.5956,18.8851,17.9253,18.8547,821600.0],["2004-01-16",19.2736,19.7155,19.1213,19.6698,1117500.0],["2004-01-20",19.5098,19.6088,19.2813,19.4488,750100.0],["2004-01-21",19.266,19.4031,18.7175,19.4031,535600.0],["2004-01-22",19.327,19.3955,18.9537,19.0756,634500.0],["2004-01-23",18.9994,19.5022,18.5728,19.4184,1029900.0],["2004-01-26",19.4031,19.4793,19.0527,19.3879,517600.0],["2004-01-27",19.2584,19.4793,18.9613,19.4793,560400.0],["2004-01-28",19.4793,19.6926,19.3041,19.4946,771900.0],["2004-01-29",19.5784,19.6164,18.169,18.6337,762400.0],["2004-01-30",19.1289,20.9648,19.1289,20.0735,2543800.0],["2004-02-02",19.9974,20.2183,19.5327,19.6012,1266000.0],["2004-02-03",19.6012,19.7002,19.3041,19.3727,1454000.0],["2004-02-04",19.2736,19.3727,18.9232,19.0299,750400.0],["2004-02-05",19.0299,19.2584,18.9156,19.0146,609500.0],["2004-02-06",19.0451,19.2432,18.9156,19.0451,1041000.0],["2004-02-09",19.3498,19.3574,18.9537,18.9613,605000.0],["2004-02-10",19.0984,19.2355,18.9765,19.0451,849800.0],["2004-02-11",19.0451,19.3346,18.9384,19.2203,671700.0],["2004-02-12",19.2508,19.266,18.8166,18.8318,458600.0],["2004-02-13",19.2736,19.4108,18.8242,19.0527,519600.0],["2004-02-17",19.3041,19.4184,19.106,19.2736,621200.0],["2004-02-18",19.2965,19.3117,19.0527,19.0832,516000.0],["2004-02-19",19.2203,19.3041,18.5652,18.5652,645900.0],["2004-02-20",18.5728,18.5728,17.8186,18.0928,902200.0],["2004-02-23",18.1538,18.1995,17.4072,17.5596,482500.0],["2004-02-24",17.232,17.7272,17.1863,17.491,545800.0],["2004-02-25",17.5596,17.7272,17.4148,17.5901,514100.0],["2004-02-26",17.5977,18.1005,17.4225,18.0243,548600.0],["2004-02-27",18.2147,18.2985,17.8262,17.9405,608200.0],["2004-03-01",17.1406,17.4758,16.9121,17.072,2938800.0],["2004-03-02",17.072,17.5977,17.0035,17.5062,4818100.0],["2004-03-03",17.5063,17.5748,17.2777,17.4225,1221400.0],["2004-03-04",17.3844,17.7119,17.3767,17.4453,1105900.0],["2004-03-05",17.0339,18.0014,17.0339,17.8414,1188700.0],["2004-03-08",17.6891,18.0548,17.232,17.3082,1371600.0],["2004-03-09",17.3767,17.5215,17.0111,17.133,813200.0],["2004-03-10",17.2853,17.4758,16.8968,17.232,1132900.0],["2004-03-11",16.813,17.3844,16.8054,16.8511,601300.0],["2004-03-12",17.0415,17.232,16.912,17.0263,840500.0],["2004-03-15",17.0187,17.0263,16.135,16.4626,662500.0],["2004-03-16",16.8435,17.0187,16.5007,16.7597,771200.0],["2004-03-17",16.7673,17.3844,16.7673,17.3158,508300.0],["2004-03-18",17.3082,17.4377,16.8663,17.1406,574600.0],["2004-03-19",17.2396,17.2929,17.0415,17.0492,372100.0],["2004-03-22",16.7597,16.7597,16.3788,16.5312,717400.0],["2004-03-23",16.5311,16.8892,16.4931,16.5845,1482600.0],["2004-03-24",16.5921,17.4529,16.5921,17.0416,1446000.0],["2004-03-25",17.3387,18.1614,17.3006,17.9557,1956000.0],["2004-03-26",17.7881,18.3823,17.6739,18.1766,939400.0],["2004-03-29",18.1843,18.5499,18.1081,18.428,742300.0],["2004-03-30",18.2757,18.7861,18.0548,18.6185,612100.0],["2004-03-31",18.6185,18.7861,18.4509,18.6566,1029900.0],["2004-04-01",18.7328,19.0451,18.6566,19.0451,719100.0],["2004-04-02",19.3117,19.8602,19.2736,19.8069,1319500.0],["2004-04-05",19.9973,20.0659,19.3346,19.5555,1275500.0],["2004-04-06",19.5022,19.6088,19.2889,19.5784,420200.0],["2004-04-07",19.4641,19.8069,19.3498,19.5631,773600.0],["2004-04-08",19.944,20.5078,19.4641,19.6698,976500.0],["2004-04-12",19.8069,20.0354,19.525,19.6393,575000.0],["2004-04-13",19.7917,19.7917,18.9308,19.007,722500.0],["2004-04-14",18.9613,19.4565,18.9004,18.9613,636600.0],["2004-04-15",19.0832,19.1975,18.2223,18.6718,691700.0],["2004-04-16",18.4814,18.5499,18.1005,18.3518,714600.0],["2004-04-19",18.1995,18.908,18.1995,18.8166,551000.0],["2004-04-20",18.8166,19.068,18.2147,18.2528,862000.0],["2004-04-21",18.2376,18.6413,18.1614,18.5042,378700.0],["2004-04-22",18.6185,19.1213,18.3214,19.007,921600.0],["2004-04-23",19.0451,19.3498,18.9689,19.0756,825400.0],["2004-04-26",19.1213,19.1594,18.6261,18.8013,563200.0],["2004-04-27",18.8013,18.8927,18.2985,18.329,604400.0],["2004-04-28",18.23,18.2681,17.4529,17.5596,888400.0],["2004-04-29",17.5291,17.7272,16.912,17.1101,699700.0],["2004-04-30",18.2604,18.2757,16.0055,16.4854,2152100.0],["2004-05-03",16.5007,16.5921,15.8988,16.2112,1966300.0],["2004-05-04",16.4169,16.7292,16.3559,16.6073,1553900.0],["2004-05-05",16.6073,16.9882,16.5311,16.7444,1275400.0],["2004-05-06",16.7521,16.874,16.5769,16.7825,1528800.0],["2004-05-07",16.6454,17.2777,16.6073,16.8435,949200.0],["2004-05-10",16.653,16.7673,16.4321,16.5312,1028100.0],["2004-05-11",16.7216,17.0568,16.714,16.9806,907500.0],["2004-05-12",16.9501,16.9501,16.0969,16.4931,1336100.0],["2004-05-13",16.6073,16.9349,16.4626,16.6073,737800.0],["2004-05-14",16.5692,16.714,16.3559,16.4245,642600.0],["2004-05-17",16.2645,16.4778,16.1121,16.2036,777400.0],["2004-05-18",16.7749,17.0035,16.5616,16.7749,1343600.0],["2004-05-19",16.8359,17.4301,16.8359,16.9578,1001900.0],["2004-05-20",16.9044,16.9958,16.6378,16.7978,726100.0],["2004-05-21",16.8816,17.0263,16.6302,16.7521,474500.0],["2004-05-24",17.0263,17.1253,16.8206,17.0568,348000.0],["2004-05-25",16.874,17.1711,16.7064,17.0644,842300.0],["2004-05-26",17.0644,17.5672,16.9273,17.2929,1023900.0],["2004-05-27",17.3463,17.8872,17.331,17.5748,546100.0],["2004-05-28",17.4986,17.8948,17.331,17.8262,521500.0],["2004-06-01",17.5977,17.6738,17.4224,17.651,684000.0],["2004-06-02",17.6586,17.6586,17.2244,17.331,551800.0],["2004-06-03",17.1558,17.1863,16.7368,16.9349,859600.0],["2004-06-04",17.0416,17.5215,17.0035,17.1711,616800.0],["2004-06-07",17.1711,17.6662,16.1883,17.6129,674000.0],["2004-06-08",17.3539,17.6281,17.0796,17.5367,757200.0],["2004-06-09",17.3844,17.4834,17.2777,17.2929,1075700.0],["2004-06-10",17.2929,17.6281,17.1482,17.5215,676000.0],["2004-06-14",17.5291,17.5291,16.7444,16.8816,677800.0],["2004-06-15",16.973,17.331,16.973,17.2853,619400.0],["2004-06-16",17.2015,17.2777,16.7749,16.9654,385700.0],["2004-06-17",16.8511,16.874,16.2493,16.3864,1094000.0],["2004-06-18",16.1883,16.5692,16.1883,16.3635,985200.0],["2004-06-21",16.455,16.5845,16.1198,16.1502,941300.0],["2004-06-22",16.2645,16.5083,16.1731,16.455,1070200.0],["2004-06-23",16.4854,16.973,16.4093,16.912,429600.0],["2004-06-24",16.9425,17.1787,16.6911,16.6987,597800.0],["2004-06-25",16.8359,17.2625,16.8359,17.1482,532700.0],["2004-06-28",17.1482,17.2396,16.7521,16.7978,719400.0],["2004-06-29",16.7521,17.0416,16.7216,17.0111,691600.0],["2004-06-30",17.0035,17.3082,16.7597,17.2929,926100.0],["2004-07-01",17.3006,17.3006,15.9217,16.1122,1629800.0],["2004-07-02",16.1426,16.1426,15.8303,15.9217,588800.0],["2004-07-06",15.8836,15.9217,15.3884,15.617,1105100.0],["2004-07-07",15.6246,15.8227,15.3504,15.4418,678300.0],["2004-07-08",15.4341,15.7236,15.2589,15.297,760100.0],["2004-07-09",15.3884,15.7084,15.297,15.6932,489400.0],["2004-07-12",15.4799,15.4799,14.779,14.9847,1201900.0],["2004-07-13",14.9694,15.3046,14.9694,15.297,667100.0],["2004-07-14",15.1218,15.1218,14.4971,14.6038,1000300.0],["2004-07-15",14.718,15.1751,14.5885,15.038,1188700.0],["2004-07-16",15.0532,15.0532,14.52,14.5505,743500.0],["2004-07-19",14.5885,14.7181,14.4514,14.5352,487600.0],["2004-07-20",14.4667,14.7485,14.3067,14.718,792200.0],["2004-07-21",14.9694,15.0456,14.261,14.3067,864400.0],["2004-07-22",14.1543,14.619,14.0477,14.5124,865100.0],["2004-07-23",14.4819,14.4895,14.0096,14.1086,769700.0],["2004-07-26",14.101,14.3524,13.941,14.0096,518600.0],["2004-07-27",13.9639,14.4209,13.8191,14.3829,609200.0],["2004-07-28",14.3219,14.4743,13.8801,14.3752,605200.0],["2004-07-29",14.6266,14.8323,14.2991,14.68,719900.0],["2004-07-30",14.6266,15.0837,14.5581,14.7942,581600.0],["2004-08-02",14.6419,15.0456,14.6266,15.0456,390600.0],["2004-08-03",14.9085,14.9161,14.2838,14.2838,788300.0],["2004-08-04",14.2838,14.2838,13.7277,14.0781,1421500.0],["2004-08-05",14.1391,14.5733,13.9639,13.9715,652600.0],["2004-08-06",13.8191,13.9639,13.4154,13.5677,728700.0],["2004-08-09",13.6515,13.8648,13.4839,13.5677,800600.0],["2004-08-10",13.6744,13.8648,13.4839,13.6211,623300.0],["2004-08-11",13.2782,13.2782,12.7983,13.0649,1847900.0],["2004-08-12",13.0649,13.1106,12.5469,12.684,2681300.0],["2004-08-13",12.8745,12.8745,12.2803,12.5317,1224400.0],["2004-08-16",12.6459,12.943,12.4555,12.5774,1357100.0],["2004-08-17",12.7602,12.9964,12.6459,12.7374,1102500.0],["2004-08-18",12.7221,13.6134,12.6993,13.3697,2157100.0],["2004-08-19",13.3697,13.3697,12.9507,13.0192,1062100.0],["2004-08-20",13.0192,13.3163,12.9735,13.2782,840700.0],["2004-08-23",13.2401,13.3087,12.9659,12.9888,1109200.0],["2004-08-24",12.9354,13.0116,12.6459,12.7145,1158300.0],["2004-08-25",12.7602,12.8592,12.5241,12.7754,1164900.0],["2004-08-26",12.7602,12.7602,12.2193,12.3108,1874000.0],["2004-08-27",12.3108,12.3717,12.1051,12.1889,1323800.0],["2004-08-30",12.2117,12.3184,12.0822,12.1127,648500.0],["2004-08-31",12.265,12.265,11.9298,12.0974,1061000.0],["2004-09-01",12.1736,12.4936,12.0365,12.227,819300.0],["2004-09-02",12.2346,12.2879,11.9908,12.2041,859300.0],["2004-09-03",12.227,12.2498,11.9832,12.1508,1132600.0],["2004-09-07",12.1508,12.3793,12.1127,12.2574,1820800.0],["2004-09-08",12.265,12.3717,11.9679,12.0136,1504500.0],["2004-09-09",11.9984,12.7145,11.9984,12.6536,1709000.0],["2004-09-10",12.6459,12.9811,12.5317,12.9507,663200.0],["2004-09-13",13.0268,13.9334,13.0268,13.7277,1837800.0],["2004-09-14",13.7353,13.8191,13.4839,13.6515,762300.0],["2004-09-15",13.4382,13.5144,13.103,13.2325,848800.0],["2004-09-16",13.2554,13.4763,13.0573,13.3087,1060900.0],["2004-09-17",13.3316,13.3544,13.004,13.1944,923600.0],["2004-09-20",12.8745,13.5982,12.8745,13.4687,954600.0],["2004-09-21",13.3316,13.5068,13.1792,13.3849,844500.0],["2004-09-22",13.3316,13.3925,13.1944,13.2173,764600.0],["2004-09-23",13.522,13.522,13.0878,13.2782,864400.0],["2004-09-24",13.2173,13.3239,12.9964,13.0573,780600.0],["2004-09-27",12.9888,13.0192,12.7602,12.8745,647300.0],["2004-09-28",12.8821,12.8973,12.6536,12.7145,924100.0],["2004-09-29",12.7602,13.2021,12.7374,13.0573,748700.0],["2004-09-30",12.9507,13.164,12.9507,13.0421,648400.0],["2004-10-01",13.2173,13.7125,13.1183,13.6591,802000.0],["2004-10-04",13.9791,14.0096,13.7353,13.7887,953500.0],["2004-10-05",13.7886,13.8877,13.5982,13.6591,664300.0],["2004-10-06",13.7125,13.7201,13.4763,13.7049,446900.0],["2004-10-07",13.6972,13.9562,13.6668,13.6744,868900.0],["2004-10-08",13.6363,13.6591,13.1259,13.2859,1228700.0],["2004-10-11",13.2935,13.2935,12.8288,13.0116,1402400.0],["2004-10-12",12.8364,12.8973,12.585,12.8288,976100.0],["2004-10-13",13.103,13.3316,12.8745,12.8897,808100.0],["2004-10-14",12.8897,12.8897,12.3869,12.4098,692600.0],["2004-10-15",12.5317,12.5621,12.2422,12.3793,893100.0],["2004-10-18",12.3793,12.6536,12.2879,12.4936,803600.0],["2004-10-19",12.5698,12.6612,12.265,12.265,1014400.0],["2004-10-20",12.2346,12.6002,12.0365,12.5698,959200.0],["2004-10-21",12.9507,13.6515,12.9507,13.5296,1604800.0],["2004-10-22",13.5601,13.5601,12.6002,12.6993,1458400.0],["2004-10-25",12.6079,12.9888,12.6079,12.7602,1004800.0],["2004-10-26",12.8364,12.8516,12.4174,12.6231,1197300.0],["2004-10-27",12.7526,13.0878,12.6079,13.0878,970600.0],["2004-10-28",12.9507,13.1868,12.7907,12.9354,816100.0],["2004-10-29",12.3031,13.164,12.2193,12.9202,1418200.0],["2004-11-01",12.9507,12.9507,12.5774,12.905,983000.0],["2004-11-02",12.9354,13.2401,12.8745,13.0573,716800.0],["2004-11-03",13.522,13.5296,13.0268,13.1183,736700.0],["2004-11-04",13.0573,13.3925,12.9507,13.3849,1134700.0],["2004-11-05",13.522,13.941,13.5068,13.8953,1485300.0],["2004-11-08",13.7887,13.9639,13.6896,13.9334,1022100.0],["2004-11-09",13.941,13.9791,13.5601,13.7734,1006400.0],["2004-11-10",13.7125,13.8039,13.5449,13.7582,887900.0],["2004-11-11",13.8039,13.8724,13.5906,13.7887,811600.0],["2004-11-12",13.6744,13.8724,13.522,13.8724,686200.0],["2004-11-15",13.7353,14.2381,13.5677,14.1924,1049000.0],["2004-11-16",14.1696,14.3448,13.8877,14.0934,815700.0],["2004-11-17",14.2914,14.4667,14.0477,14.2229,748700.0],["2004-11-18",14.2153,14.3371,14.04,14.2533,772200.0],["2004-11-19",14.2534,14.261,13.6591,13.7887,515100.0],["2004-11-22",13.8039,14.0096,13.781,13.9791,496500.0],["2004-11-23",14.0172,14.0172,13.7506,13.8877,719400.0],["2004-11-24",13.8877,14.0934,13.8877,14.0248,766300.0],["2004-11-26",14.0248,14.0629,13.9715,13.9791,166400.0],["2004-11-29",13.9791,14.1543,13.8648,14.002,522300.0],["2004-11-30",14.002,14.1315,13.9486,14.0172,1260500.0],["2004-12-01",14.0172,14.7181,14.0096,14.6343,1020500.0],["2004-12-02",14.5124,14.9237,14.4971,14.6876,848500.0],["2004-12-03",14.7409,15.0075,14.5962,14.5962,854400.0],["2004-12-06",14.6647,14.68,14.4057,14.5733,680600.0],["2004-12-07",14.6419,14.7028,14.3143,14.3295,879800.0],["2004-12-08",14.3371,14.36,14.1086,14.1772,576200.0],["2004-12-09",14.0934,14.0934,13.6287,13.8039,1079400.0],["2004-12-10",13.7963,13.8344,13.6134,13.7049,776000.0],["2004-12-13",13.7963,13.8648,13.522,13.7277,856600.0],["2004-12-14",13.7125,13.9105,13.6211,13.8344,997800.0],["2004-12-15",13.8344,14.2762,13.8191,14.2762,850900.0],["2004-12-16",14.2686,14.4209,13.9943,14.101,1019600.0],["2004-12-17",13.9791,14.1086,13.8648,13.9029,712600.0],["2004-12-20",13.941,13.9791,13.7582,13.7887,845700.0],["2004-12-21",13.8267,13.8953,13.7125,13.781,560200.0],["2004-12-22",13.7887,13.8953,13.7125,13.7658,541300.0],["2004-12-23",13.7277,13.8877,13.7125,13.8572,351400.0],["2004-12-27",13.8801,13.8953,13.6363,13.6744,374100.0],["2004-12-28",13.6591,13.8572,13.6058,13.8572,523800.0],["2004-12-29",13.8648,13.941,13.7506,13.8648,389200.0],["2004-12-30",13.8267,13.8953,13.7887,13.8496,429300.0],["2004-12-31",13.9029,13.9791,13.8267,13.8953,288900.0],["2005-01-03",14.0172,14.0477,13.5296,13.7506,780300.0],["2005-01-04",13.7886,13.7886,13.004,13.2325,1170200.0],["2005-01-05",13.164,13.2935,13.0649,13.1106,697900.0],["2005-01-06",13.1106,13.1487,12.9354,13.0268,669100.0],["2005-01-07",13.0268,13.2173,12.8212,13.103,686300.0],["2005-01-10",13.0268,13.1487,12.7221,12.8745,1074600.0],["2005-01-11",12.8745,12.8745,12.7145,12.7602,862300.0],["2005-01-12",12.8745,12.9202,12.6307,12.7983,614800.0],["2005-01-13",12.7831,12.8135,12.4783,12.5012,989500.0],["2005-01-14",12.6383,12.7221,12.5545,12.6459,1100400.0],["2005-01-18",12.6536,12.7145,12.5012,12.7069,696000.0],["2005-01-19",12.7069,12.7069,12.3336,12.3488,445800.0],["2005-01-20",12.3793,12.6079,12.3793,12.4631,613700.0],["2005-01-21",12.486,12.6383,12.3641,12.4098,570900.0],["2005-01-24",12.4174,12.5164,12.265,12.2879,694600.0],["2005-01-25",12.3336,12.5317,12.265,12.3641,584100.0],["2005-01-26",12.5164,12.7602,12.3793,12.6002,499100.0],["2005-01-27",12.6002,12.7374,12.3946,12.684,681900.0],["2005-01-28",12.9507,13.5601,12.8973,13.2478,1989200.0],["2005-01-31",13.8267,13.8344,13.5601,13.6515,1660200.0],["2005-02-01",13.7506,13.9943,13.7506,13.9562,944800.0],["2005-02-02",13.9791,13.9867,13.7201,13.7506,640500.0],["2005-02-03",13.7506,13.7506,13.3316,13.3849,1315500.0],["2005-02-04",13.4458,13.8648,13.423,13.8115,1803800.0],["2005-02-07",13.8572,14.1772,13.8572,14.1238,952800.0],["2005-02-08",14.1238,14.4743,14.1238,14.4057,791600.0],["2005-02-09",14.4057,14.4209,14.0858,14.1543,636700.0],["2005-02-10",14.2381,14.3752,14.1772,14.2762,605100.0],["2005-02-11",14.2838,14.6876,14.1848,14.6266,622100.0],["2005-02-14",14.7333,14.8171,14.5809,14.7714,649400.0],["2005-02-15",14.7485,14.7714,14.3829,14.4743,749100.0],["2005-02-16",14.4743,14.6647,14.2991,14.6419,387600.0],["2005-02-17",14.6114,14.7638,14.3524,14.4286,506200.0],["2005-02-18",14.3981,14.3981,14.1543,14.2914,443700.0],["2005-02-22",14.2991,14.3981,14.0934,14.1086,879100.0],["2005-02-23",14.2153,14.3524,14.1315,14.2,593900.0],["2005-02-24",14.1772,14.6571,14.1695,14.6266,879800.0],["2005-02-25",14.5657,14.9237,14.4743,14.9161,505700.0],["2005-02-28",14.8857,14.939,14.5505,14.779,589600.0],["2005-03-01",14.8171,14.9161,14.6571,14.9085,659800.0],["2005-03-02",14.9009,14.9237,14.6876,14.8552,496500.0],["2005-03-03",14.8628,14.9085,14.6571,14.8628,563300.0],["2005-03-04",14.9237,14.9237,14.5047,14.7104,454900.0],["2005-03-07",14.68,15.3427,14.5124,15.2665,851200.0],["2005-03-08",15.2361,15.3046,14.9009,14.9847,469600.0],["2005-03-09",14.9923,15.2208,14.9923,15.0228,575600.0],["2005-03-10",15.0228,15.1599,14.8476,15.137,272900.0],["2005-03-11",15.137,15.2132,14.6038,14.7409,388500.0],["2005-03-14",14.7714,15.099,14.6266,15.0837,415700.0],["2005-03-15",15.0989,15.2208,14.7028,14.7028,465600.0],["2005-03-16",14.6571,14.8018,14.2533,14.2838,619600.0],["2005-03-17",14.2838,14.5048,14.2534,14.4438,561800.0],["2005-03-18",14.4514,14.459,14.1315,14.2914,1098800.0],["2005-03-21",14.2762,14.4667,14.1924,14.3752,364100.0],["2005-03-22",14.36,14.6571,14.3295,14.3752,709900.0],["2005-03-23",14.3981,14.7485,14.3676,14.4362,758100.0],["2005-03-24",14.4819,14.6571,14.4514,14.4819,461800.0],["2005-03-28",14.4743,14.5657,14.3372,14.4362,616800.0],["2005-03-29",14.3905,14.6571,14.1848,14.2,642400.0],["2005-03-30",14.2076,14.2153,13.8496,14.0172,1138800.0],["2005-03-31",14.002,14.1391,13.8648,14.0324,463400.0],["2005-04-01",14.1391,14.2457,13.8191,13.8496,364300.0],["2005-04-04",13.842,13.9715,13.6287,13.842,725100.0],["2005-04-05",13.9029,14.0629,13.7734,13.8953,432000.0],["2005-04-06",13.9334,14.1162,13.9334,13.9867,777600.0],["2005-04-07",13.9943,14.1924,13.9105,14.1848,337000.0],["2005-04-08",14.1391,14.2686,14.0248,14.0781,295100.0],["2005-04-11",14.0858,14.1467,13.8191,13.8191,427800.0],["2005-04-12",13.8267,13.8724,13.6058,13.7887,824600.0],["2005-04-13",13.7506,13.781,13.5601,13.6058,719400.0],["2005-04-14",13.6058,13.6515,13.0192,13.164,1636200.0],["2005-04-15",13.0497,13.0878,12.7602,12.844,756300.0],["2005-04-18",12.844,13.0802,12.8364,12.9811,1181300.0],["2005-04-19",13.1335,13.1564,12.9964,13.1106,796200.0],["2005-04-20",13.1868,13.263,12.9507,12.9507,335600.0],["2005-04-21",13.0649,13.3011,13.0649,13.164,583600.0],["2005-04-22",13.103,13.164,12.9583,13.1106,529700.0],["2005-04-25",13.1792,13.2554,13.0954,13.2554,349000.0],["2005-04-26",13.2173,13.4458,13.1106,13.1106,597100.0],["2005-04-27",13.1411,13.682,13.0421,13.4992,1275800.0],["2005-04-28",13.4992,13.7429,13.3468,13.3773,972000.0],["2005-04-29",13.8648,14.4667,13.7582,14.3905,1485300.0],["2005-05-02",14.3905,14.4514,14.0477,14.2229,961100.0],["2005-05-03",14.2305,14.4743,14.2305,14.3295,605400.0],["2005-05-04",14.3448,14.4743,14.2686,14.4057,510000.0],["2005-05-05",14.4286,14.5047,14.2534,14.3219,312700.0],["2005-05-06",14.4362,14.4438,14.3372,14.3905,476500.0],["2005-05-09",14.3905,14.4667,14.2914,14.3676,416000.0],["2005-05-10",14.2838,14.4362,14.2762,14.3905,613800.0],["2005-05-11",14.3981,14.52,14.1924,14.36,870500.0],["2005-05-12",14.3905,14.5047,14.1086,14.1391,886800.0],["2005-05-13",14.1315,14.3676,14.0172,14.1619,1221300.0],["2005-05-16",14.1086,14.3219,14.0781,14.2991,891100.0],["2005-05-17",14.1467,14.3905,14.1391,14.3752,394500.0],["2005-05-18",14.3981,14.718,14.2914,14.6419,667200.0],["2005-05-19",14.6647,14.779,14.6038,14.7028,289000.0],["2005-05-20",14.6343,14.7638,14.5581,14.7409,411600.0],["2005-05-23",14.68,14.8019,14.6266,14.7409,508500.0],["2005-05-24",15.0837,15.4265,15.0456,15.3732,1527800.0],["2005-05-25",15.3732,15.3732,14.9237,15.0532,661100.0],["2005-05-26",15.0837,15.3275,15.0837,15.3046,1370100.0],["2005-05-27",15.3427,15.3656,15.1751,15.358,530400.0],["2005-05-31",15.4037,15.9979,15.3961,15.9369,1190100.0],["2005-06-01",15.8836,16.2264,15.876,16.1274,804700.0],["2005-06-02",16.1274,16.5159,16.1198,16.5007,1306400.0],["2005-06-03",16.5007,16.5616,16.4169,16.455,841700.0],["2005-06-06",16.455,16.5845,16.2569,16.554,747700.0],["2005-06-07",16.554,16.7978,16.5235,16.5464,1356100.0],["2005-06-08",16.5616,16.6454,16.5235,16.5388,848200.0],["2005-06-09",16.5388,16.6683,16.3559,16.6454,520500.0],["2005-06-10",16.6454,16.7978,16.5616,16.7216,491800.0],["2005-06-13",16.6835,16.7597,16.5464,16.7521,518600.0],["2005-06-14",16.7521,16.9197,16.7292,16.8511,624800.0],["2005-06-15",16.8816,16.9425,16.7597,16.8892,605600.0],["2005-06-16",16.8359,17.232,16.8359,17.2244,484800.0],["2005-06-17",17.3006,17.331,16.9958,17.2929,805100.0],["2005-06-20",17.1177,17.3844,17.0873,17.3691,506900.0],["2005-06-21",17.3844,17.5139,17.1101,17.1787,450500.0],["2005-06-22",17.1787,17.3691,17.0796,17.3691,481600.0],["2005-06-23",17.331,17.491,17.1634,17.1711,708900.0],["2005-06-24",17.1711,17.1711,16.7978,16.9349,619900.0],["2005-06-27",16.9273,16.9349,16.6606,16.7292,579000.0],["2005-06-28",16.8435,17.1863,16.7978,17.1787,574000.0],["2005-06-29",17.2015,17.2853,17.0492,17.2015,513900.0],["2005-06-30",17.2015,17.4148,17.1177,17.1634,534500.0],["2005-07-01",17.2168,17.4377,17.1253,17.3006,302500.0],["2005-07-05",17.2777,17.7653,17.1939,17.75,498800.0],["2005-07-06",17.811,18.4433,17.811,18.4433,2890700.0],["2005-07-07",18.4433,18.6718,18.4052,18.5728,1540000.0],["2005-07-08",18.7404,18.8166,18.6947,18.7251,1578900.0],["2005-07-11",18.8546,18.8546,18.6947,18.8166,1646800.0],["2005-07-12",18.847,19.007,18.7785,18.9689,1110200.0],["2005-07-13",18.9689,19.0451,18.8775,18.9842,949100.0],["2005-07-14",18.9841,19.9593,18.9841,19.5707,1553400.0],["2005-07-15",19.5631,19.6926,19.4412,19.5631,833300.0],["2005-07-18",19.5403,19.7231,19.3955,19.6012,589400.0],["2005-07-19",19.6012,19.9745,19.5707,19.845,736300.0],["2005-07-20",19.7307,19.9669,19.6393,19.8755,1040900.0],["2005-07-21",19.9212,20.0735,19.7383,19.8831,1102600.0],["2005-07-22",19.8602,20.104,19.8602,19.9669,1010400.0],["2005-07-25",19.8983,20.3021,19.8907,20.0812,1318400.0],["2005-07-26",20.1726,20.4011,20.0964,20.2564,1201100.0],["2005-07-27",20.4163,20.5458,20.2487,20.2716,1500300.0],["2005-07-28",20.0354,20.2259,19.9669,20.0812,1198300.0],["2005-07-29",20.005,20.1269,19.8374,19.944,1303200.0],["2005-08-01",19.2203,20.0126,19.2203,19.845,1242900.0],["2005-08-02",19.9212,20.1116,19.8602,19.9821,962900.0],["2005-08-03",19.9821,20.0888,19.9288,20.0431,688100.0],["2005-08-04",19.9974,20.0431,19.7688,19.8907,1088100.0],["2005-08-05",19.8907,19.9974,19.7536,19.7688,648100.0],["2005-08-08",19.8069,20.1726,19.784,19.8069,924200.0],["2005-08-09",19.8526,20.005,19.8221,19.8983,595700.0],["2005-08-10",19.426,19.525,17.8643,17.8948,3606100.0],["2005-08-11",17.9024,18.6642,17.9024,18.3366,1983300.0],["2005-08-12",18.1462,18.2147,17.8262,18.0928,874500.0],["2005-08-15",18.0928,18.7632,18.0928,18.6261,1112300.0],["2005-08-16",18.6337,18.7404,18.2757,18.2757,582100.0],["2005-08-17",18.2604,18.4814,18.2604,18.2681,485600.0],["2005-08-18",18.1919,18.3595,17.9024,18.2147,400600.0],["2005-08-19",18.1995,18.2681,17.9329,18.0928,513800.0],["2005-08-22",18.2071,18.5347,18.2071,18.5347,627400.0],["2005-08-23",18.5347,18.6109,18.3976,18.5423,586800.0],["2005-08-24",18.5423,18.8166,18.3214,18.4737,654700.0],["2005-08-25",18.6413,18.7556,18.5499,18.6794,409700.0],["2005-08-26",18.6337,18.6337,18.2452,18.3366,449100.0],["2005-08-29",18.2071,18.6794,18.0928,18.6794,528000.0],["2005-08-30",18.6794,18.7175,18.3595,18.7175,463300.0],["2005-08-31",18.6947,19.0832,18.4737,19.0832,746100.0],["2005-09-01",19.007,19.106,18.7556,18.8851,322300.0],["2005-09-02",18.8775,19.0299,18.6337,18.7023,273200.0],["2005-09-06",18.7404,18.9156,18.6185,18.8547,537300.0],["2005-09-07",18.8546,19.0984,18.6032,19.0908,648800.0],["2005-09-08",19.0832,19.9973,19.0756,19.9516,972100.0],["2005-09-09",19.8069,20.3173,19.6545,20.2411,1220800.0],["2005-09-12",20.2411,20.3706,20.1116,20.1954,405600.0],["2005-09-13",19.9973,19.9973,19.6241,19.8069,455700.0],["2005-09-14",19.8831,19.8831,19.5022,19.5326,305400.0],["2005-09-15",19.6926,19.9212,19.4412,19.4717,398200.0],["2005-09-16",19.6165,19.6469,19.2279,19.327,1015500.0],["2005-09-19",19.3422,19.3955,19.0527,19.0527,980600.0],["2005-09-20",19.1898,19.3498,18.8166,18.8775,682100.0],["2005-09-21",18.7937,19.2203,18.588,19.0984,808400.0],["2005-09-22",19.2127,19.3117,19.0451,19.0451,800800.0],["2005-09-23",18.9232,18.9994,18.7556,18.7632,709500.0],["2005-09-26",18.7404,18.8546,18.489,18.489,1167500.0],["2005-09-27",18.5347,18.7175,18.4737,18.5575,901000.0],["2005-09-28",18.588,18.7023,18.3061,18.5042,613400.0],["2005-09-29",18.4737,18.7023,18.3823,18.6642,629400.0],["2005-09-30",18.6642,18.8089,18.5423,18.6261,885000.0],["2005-10-03",18.6642,18.8318,18.5195,18.6642,1062800.0],["2005-10-04",18.6642,18.7099,18.5575,18.5804,806100.0],["2005-10-05",18.588,18.7099,18.4585,18.489,1196600.0],["2005-10-06",18.4509,18.4509,18.0395,18.1081,898500.0],["2005-10-07",18.23,18.4128,18.1309,18.2833,441200.0],["2005-10-10",18.2833,18.2833,17.5367,17.5748,1247700.0],["2005-10-11",17.6358,17.9405,17.6129,17.8338,1082400.0],["2005-10-12",17.7881,18.1081,17.7576,18.0243,1155100.0],["2005-10-13",18.0167,18.2071,17.9405,18.1538,1057400.0],["2005-10-14",18.169,18.2528,18.009,18.169,514400.0],["2005-10-17",18.2071,18.2757,17.9176,18.1081,413900.0],["2005-10-18",18.0928,18.0928,17.7348,17.8719,766100.0],["2005-10-19",17.7577,17.91,17.1406,17.8643,1101100.0],["2005-10-20",17.8643,17.9633,17.4072,17.552,791400.0],["2005-10-21",17.6739,17.811,17.552,17.5748,609000.0],["2005-10-24",17.5215,17.7348,17.4377,17.6358,770400.0],["2005-10-25",17.6281,18.0624,17.5443,18.0167,918800.0],["2005-10-26",18.0167,18.0167,17.7348,17.8872,770300.0],["2005-10-27",17.8871,17.9024,17.3234,17.331,1106800.0],["2005-10-28",17.331,17.4453,16.9958,17.2929,838600.0],["2005-10-31",17.331,17.7272,17.331,17.5596,848400.0],["2005-11-01",17.5139,17.6205,17.331,17.4529,643900.0],["2005-11-02",17.3996,17.651,17.2701,17.5596,1384200.0],["2005-11-03",17.6358,17.8338,17.5672,17.651,748600.0],["2005-11-04",17.651,17.8262,17.5291,17.6739,606600.0],["2005-11-07",17.7119,17.8186,17.5596,17.7196,568400.0],["2005-11-08",17.7119,17.75,17.3767,17.7043,829700.0],["2005-11-09",17.7043,17.7043,17.2168,17.2701,1341300.0],["2005-11-10",17.1939,17.2625,16.813,17.2625,1026900.0],["2005-11-11",17.3082,17.3844,17.1177,17.1177,792700.0],["2005-11-14",17.1177,17.1939,16.9501,17.0339,993300.0],["2005-11-15",17.1406,17.4377,17.0873,17.3463,1045100.0],["2005-11-16",17.3615,17.4834,17.0796,17.1406,435300.0],["2005-11-17",17.2625,17.5977,17.1787,17.5977,426700.0],["2005-11-18",17.6129,17.8567,17.5291,17.7424,520400.0],["2005-11-21",17.7119,17.7424,17.4758,17.6053,401800.0],["2005-11-22",17.5901,17.971,17.5596,17.8948,570000.0],["2005-11-23",17.8872,18.009,17.6662,17.6967,352300.0],["2005-11-25",17.6815,17.7272,17.5901,17.6053,107100.0],["2005-11-28",17.6891,17.7424,17.3234,17.3234,640000.0],["2005-11-29",17.4453,17.4605,17.0415,17.133,1098800.0],["2005-11-30",17.2549,17.4453,17.133,17.1406,924000.0],["2005-12-01",17.2168,17.7348,17.2168,17.7119,2070300.0],["2005-12-02",17.75,18.3214,17.7119,18.1995,2890000.0],["2005-12-05",18.1386,18.1919,17.7653,17.8567,967600.0],["2005-12-06",17.9633,18.4204,17.9633,18.169,1039900.0],["2005-12-07",18.2681,18.428,18.1385,18.2376,1170600.0],["2005-12-08",18.3062,18.6109,18.0167,18.169,853600.0],["2005-12-09",18.1462,18.4661,18.0547,18.2604,584100.0],["2005-12-12",18.3595,18.4585,18.1919,18.4204,593300.0],["2005-12-13",18.4357,18.5728,18.1081,18.1919,644800.0],["2005-12-14",18.1157,18.2376,17.9252,17.9786,654800.0],["2005-12-15",18.7023,18.7785,18.3366,18.588,1487400.0],["2005-12-16",18.5423,18.6261,18.3595,18.3595,636800.0],["2005-12-19",18.2452,18.2452,17.8795,17.8872,617000.0],["2005-12-20",17.9633,18.23,17.8567,17.9329,566500.0],["2005-12-21",18.009,18.2147,17.8491,17.971,367600.0],["2005-12-22",18.0014,18.489,17.9481,18.428,680400.0],["2005-12-23",18.6261,18.6794,18.4585,18.5499,537200.0],["2005-12-27",18.5118,18.748,17.9481,17.9557,760200.0],["2005-12-28",18.0014,18.4966,18.0014,18.4585,665700.0],["2005-12-29",18.5195,18.5652,18.3899,18.4128,555300.0],["2005-12-30",18.329,18.329,18.0243,18.2376,592500.0],["2006-01-03",18.2452,18.4585,17.9024,18.2757,1051300.0],["2006-01-04",18.2833,18.8623,18.2833,18.8013,580300.0],["2006-01-05",18.7708,19.2736,18.7708,19.1289,701000.0],["2006-01-06",19.1213,19.6088,19.0299,19.4641,1294400.0],["2006-01-09",19.5403,19.8145,19.426,19.784,998800.0],["2006-01-10",19.6926,19.8374,19.5707,19.8145,590500.0],["2006-01-11",19.7764,20.1802,19.7155,19.8755,542100.0],["2006-01-12",20.0354,20.0888,19.685,19.7688,480300.0],["2006-01-13",19.7307,19.7917,19.5631,19.7688,656300.0],["2006-01-17",19.426,19.586,19.3879,19.4869,1127000.0],["2006-01-18",19.1746,19.586,19.1746,19.4946,654800.0],["2006-01-19",19.6164,20.1497,19.6012,19.9669,844200.0],["2006-01-20",19.845,19.845,19.1898,19.2203,667600.0],["2006-01-23",19.3117,19.3879,19.1441,19.2203,1000100.0],["2006-01-24",19.2736,19.5326,19.2203,19.2355,746700.0],["2006-01-25",20.1878,20.1954,19.1975,19.2279,2053400.0],["2006-01-26",19.1213,19.2279,18.3518,18.3518,2821200.0],["2006-01-27",18.7023,18.8318,18.3671,18.428,1037600.0],["2006-01-30",18.428,18.7556,18.3214,18.7404,1137600.0],["2006-01-31",18.7404,18.8089,18.588,18.6261,972500.0],["2006-02-01",18.6261,18.7251,18.4433,18.6185,876800.0],["2006-02-02",18.6185,18.7175,18.428,18.588,911800.0],["2006-02-03",18.588,18.9308,18.4509,18.7328,988800.0],["2006-02-06",18.8165,19.0375,18.6642,19.0222,793100.0],["2006-02-07",19.5022,20.1878,19.2356,19.3498,2174600.0],["2006-02-08",19.3498,19.426,18.7404,18.7785,2661200.0],["2006-02-09",18.4737,18.8546,18.4357,18.4433,7013900.0],["2006-02-10",18.4737,18.6185,18.0928,18.5118,2061300.0],["2006-02-13",18.5118,18.6033,18.3214,18.4357,1853300.0],["2006-02-14",18.4433,18.8699,18.3899,18.847,1289500.0],["2006-02-15",18.9232,19.0832,18.8242,19.0222,1424700.0],["2006-02-16",19.2127,19.5403,19.1518,19.5098,1468000.0],["2006-02-17",19.6393,19.7917,19.5327,19.7307,1173800.0],["2006-02-21",19.7688,19.7764,19.4336,19.5022,1321500.0],["2006-02-22",19.5403,19.845,19.4717,19.8298,1286000.0],["2006-02-23",19.7536,19.7536,19.1441,19.3041,1581600.0],["2006-02-24",19.2889,19.4336,19.1213,19.4184,1314400.0],["2006-02-27",19.4565,19.4869,19.2813,19.4108,902300.0],["2006-02-28",19.3117,19.3117,18.9384,19.1441,1220900.0],["2006-03-01",19.1594,19.9745,19.1594,19.9593,1588800.0],["2006-03-02",19.5784,19.7917,19.4565,19.6317,1050400.0],["2006-03-03",19.6165,19.6774,19.3422,19.5174,708200.0],["2006-03-06",19.426,19.4946,19.1213,19.3193,784600.0],["2006-03-07",19.1975,19.3879,18.6033,18.7328,962600.0],["2006-03-08",18.7328,18.7785,18.1843,18.5575,1569000.0],["2006-03-09",18.5271,18.748,18.3747,18.4357,969900.0],["2006-03-10",18.4737,18.8927,18.3442,18.8623,2216900.0],["2006-03-13",18.7404,19.0451,18.6566,18.9461,1212700.0],["2006-03-14",18.8394,19.1746,18.7251,19.106,1589800.0],["2006-03-15",19.106,19.266,18.9842,19.2127,1381400.0],["2006-03-16",19.2127,19.2965,18.5271,18.5423,1408000.0],["2006-03-17",18.6337,18.6718,18.2985,18.4204,1339300.0],["2006-03-20",18.4204,18.4585,18.1233,18.1843,1417700.0],["2006-03-21",17.6739,18.3442,17.4758,18.0624,1841400.0],["2006-03-22",17.491,18.0852,17.491,17.9633,1466000.0],["2006-03-23",17.8262,18.1462,17.8262,17.9557,694000.0],["2006-03-24",18.0319,18.3899,18.009,18.2833,1102800.0],["2006-03-27",18.1919,18.268,18.07,18.1614,855200.0],["2006-03-28",18.2376,18.3671,17.91,18.0243,924500.0],["2006-03-29",18.0167,18.6413,18.0014,18.4509,882300.0],["2006-03-30",19.3498,19.5707,19.0451,19.2584,2271200.0],["2006-03-31",19.3117,19.3879,19.1137,19.3346,1649600.0],["2006-04-03",19.4946,19.5174,19.2279,19.3727,1400700.0],["2006-04-04",19.3803,19.5022,19.3041,19.5022,1358600.0],["2006-04-05",19.5784,19.7993,19.3574,19.7688,1772800.0],["2006-04-06",19.784,19.8983,19.685,19.845,728800.0],["2006-04-07",19.8983,19.9593,19.4031,19.4869,1059900.0],["2006-04-10",19.426,19.426,18.9537,19.0832,1434200.0],["2006-04-11",19.1746,19.1746,18.6794,18.7785,873100.0],["2006-04-12",18.8318,19.1975,18.8166,19.007,810100.0],["2006-04-13",18.9689,19.426,18.9004,19.2355,1253200.0],["2006-04-17",19.7079,19.7688,19.4336,19.6317,2152000.0],["2006-04-18",19.7307,20.5611,19.7002,20.5078,2087600.0],["2006-04-19",20.4544,20.4544,20.0583,20.1954,1143700.0],["2006-04-20",20.7592,20.7592,20.363,20.6449,1812100.0],["2006-04-21",20.7211,20.7211,19.9821,20.264,753100.0],["2006-04-24",20.203,20.2183,19.7383,19.9897,874100.0],["2006-04-25",20.0659,20.4011,19.9897,20.264,1468800.0],["2006-04-26",20.3402,20.3859,19.845,19.8983,1407800.0],["2006-04-27",20.0735,20.264,19.6698,19.845,2357300.0],["2006-04-28",19.845,20.1269,19.8069,19.9212,2258900.0],["2006-05-01",19.845,20.104,19.7231,19.7612,1655000.0],["2006-05-02",19.7307,19.9516,19.6164,19.7917,1101300.0],["2006-05-03",19.7383,19.9974,19.7383,19.9059,1182600.0],["2006-05-04",19.9212,20.1116,19.7155,19.7307,1126200.0],["2006-05-05",19.7993,20.1192,19.685,20.1192,1745200.0],["2006-05-08",20.5306,20.5687,20.0354,20.1497,1229300.0],["2006-05-09",20.0888,20.1345,19.6926,19.746,771000.0],["2006-05-10",19.6622,19.7231,19.3803,19.4869,995600.0],["2006-05-11",19.4869,19.5707,18.4737,18.588,1993900.0],["2006-05-12",18.5956,18.5956,18.1766,18.2452,1141000.0],["2006-05-15",18.2452,18.3671,17.9557,18.1538,1380700.0],["2006-05-16",18.1309,18.3442,17.9862,18.0852,1455800.0],["2006-05-17",17.9633,18.1462,17.5977,17.7119,1744800.0],["2006-05-18",17.7119,17.9176,17.2244,17.232,2066500.0],["2006-05-19",17.2701,17.4072,16.9197,17.1253,1456900.0],["2006-05-22",16.9958,16.9958,16.4245,16.813,1911700.0],["2006-05-23",16.9349,17.2777,16.6073,16.6073,1422800.0],["2006-05-24",16.5692,16.8511,16.2874,16.4778,1906500.0],["2006-05-25",16.6911,16.813,16.5083,16.6683,1990400.0],["2006-05-26",16.7597,16.9578,16.7064,16.9197,822900.0],["2006-05-30",16.8816,16.9578,16.4626,16.4702,1347500.0],["2006-05-31",16.5311,16.8968,16.5311,16.8206,3091900.0],["2006-06-01",17.2701,17.2777,16.8206,17.1177,1172500.0],["2006-06-02",17.232,17.3844,17.0111,17.2472,1912600.0],["2006-06-05",17.1101,17.1863,16.455,16.5312,883100.0],["2006-06-06",16.6683,16.8359,16.455,16.6378,1545700.0],["2006-06-07",16.7978,16.7978,16.1198,16.1807,1398500.0],["2006-06-08",16.1807,16.1807,15.3732,15.7389,2587000.0],["2006-06-09",15.8455,15.975,15.556,15.6703,1772500.0],["2006-06-12",15.6932,15.7236,14.9542,14.9923,1385200.0],["2006-06-13",14.9999,15.2665,14.5047,14.718,2868500.0],["2006-06-14",14.718,15.038,14.5885,14.718,1626700.0],["2006-06-15",14.9466,15.4722,14.9085,15.4113,1383800.0],["2006-06-16",15.7998,15.7998,15.1523,15.3656,1230500.0],["2006-06-19",15.3961,15.4875,15.1294,15.2361,1338000.0],["2006-06-20",15.2285,15.3808,15.0075,15.0456,783400.0],["2006-06-21",15.0456,15.4646,15.0456,15.3732,1071500.0],["2006-06-22",15.2742,15.3123,14.9923,15.0532,1087800.0],["2006-06-23",14.9771,14.9999,14.7333,14.8476,1123800.0],["2006-06-26",14.8933,15.0456,14.7028,14.8476,995200.0],["2006-06-27",14.9085,15.038,14.8247,14.9009,1401000.0],["2006-06-28",14.9161,14.939,14.52,14.6343,962700.0],["2006-06-29",14.6343,15.2361,14.5581,15.2361,1732800.0],["2006-06-30",15.297,15.4113,15.1066,15.2513,1664600.0],["2006-07-03",15.2894,15.4799,15.1904,15.457,395200.0],["2006-07-05",15.4265,15.4341,14.8247,14.8856,978200.0],["2006-07-06",14.9466,15.0304,14.68,14.7942,1204400.0],["2006-07-07",14.8171,14.8476,14.3448,14.4362,1226500.0],["2006-07-10",14.4362,14.6114,14.261,14.3219,1388100.0],["2006-07-11",14.3219,14.3981,14.0934,14.3372,1870500.0],["2006-07-12",14.2838,14.36,13.8953,13.9486,1912000.0],["2006-07-13",13.8267,13.8344,13.4839,13.5449,1765000.0],["2006-07-14",13.4687,13.522,13.1944,13.2935,1461900.0],["2006-07-17",13.2935,13.4154,13.1411,13.1868,1285600.0],["2006-07-18",13.1868,13.2173,12.7297,13.0268,1957900.0],["2006-07-19",13.0421,13.5373,13.0421,13.4001,2507400.0],["2006-07-20",13.4839,13.6363,12.9888,13.004,1326800.0],["2006-07-21",12.9507,12.9888,12.7221,12.7754,1931500.0],["2006-07-24",12.8516,13.1944,12.8516,13.1944,1596200.0],["2006-07-25",13.263,13.3087,12.8516,13.2097,1330400.0],["2006-07-26",13.2173,13.3773,13.0878,13.2706,798600.0],["2006-07-27",13.4077,13.5525,13.2706,13.2935,1019400.0],["2006-07-28",13.4458,13.8877,13.4306,13.7963,1152600.0],["2006-07-31",13.941,13.941,13.7429,13.8648,1121000.0],["2006-08-01",13.7506,13.7582,13.4078,13.4382,1211800.0],["2006-08-02",13.4687,13.6134,13.3316,13.5525,1360600.0],["2006-08-03",13.5296,13.6972,13.3392,13.6058,1304700.0],["2006-08-04",13.7506,13.9334,13.4458,13.5525,951200.0],["2006-08-07",13.5525,13.7048,13.3544,13.3925,801800.0],["2006-08-08",13.3544,13.5068,13.1183,13.2173,877200.0],["2006-08-09",13.2554,13.5296,12.8897,12.9354,1472800.0],["2006-08-10",12.943,13.0116,12.7297,12.9202,1700200.0],["2006-08-11",12.9583,13.1487,12.844,12.8669,1329100.0],["2006-08-14",12.9888,13.2325,12.943,13.0649,1252100.0],["2006-08-15",13.4382,14.04,13.3392,13.9867,3091200.0],["2006-08-16",14.0781,14.9923,13.9639,14.8856,2988400.0],["2006-08-17",14.8171,15.3275,14.6419,14.9618,1968500.0],["2006-08-18",14.9314,15.137,14.7028,15.1218,1172100.0],["2006-08-21",15.1447,15.1447,14.9314,15.0152,1299600.0],["2006-08-22",14.9618,15.1218,14.878,15.0532,1352800.0],["2006-08-23",15.1066,15.2742,14.6343,14.7485,1690600.0],["2006-08-24",14.8399,14.8399,14.4743,14.5733,1260500.0],["2006-08-25",14.4743,14.5276,14.2838,14.2914,2075000.0],["2006-08-28",14.3143,14.8933,14.3143,14.8704,1342100.0],["2006-08-29",14.9466,14.9999,14.4971,14.8476,1551300.0],["2006-08-30",14.9237,15.1218,14.8704,14.9314,1210600.0],["2006-08-31",14.2838,15.038,14.2838,14.9009,1437000.0],["2006-09-01",14.9314,15.0152,14.7942,14.878,1045900.0],["2006-09-05",14.878,15.1827,14.779,15.137,1418200.0],["2006-09-06",15.0075,15.0075,14.3524,14.36,1131500.0],["2006-09-07",14.36,14.4209,14.04,14.1391,1321500.0],["2006-09-08",14.2153,14.2153,13.9258,14.101,1173400.0],["2006-09-11",14.002,14.4895,13.9639,14.3448,1255200.0],["2006-09-12",14.4743,14.9618,14.3219,14.9466,1422900.0],["2006-09-13",14.9694,15.0456,14.8171,14.9009,1106000.0],["2006-09-14",14.8171,15.1066,14.7485,14.9999,1204100.0],["2006-09-15",15.0761,15.2285,14.9009,14.9161,2006500.0],["2006-09-18",14.779,15.038,14.5733,14.8476,705400.0],["2006-09-19",14.8704,14.9466,14.4895,14.7638,688000.0],["2006-09-20",14.8933,15.2818,14.8628,15.0837,942400.0],["2006-09-21",15.1599,15.1904,14.8552,14.9237,920900.0],["2006-09-22",14.878,14.878,14.6038,14.6571,655700.0],["2006-09-25",14.7028,15.2208,14.6038,15.1599,683000.0],["2006-09-26",15.1066,15.1447,14.7104,14.9999,660100.0],["2006-09-27",14.9314,15.1599,14.6723,14.718,775900.0],["2006-09-28",14.8018,14.9237,14.6419,14.8247,465200.0],["2006-09-29",14.8095,15.0456,14.7561,14.9466,1033100.0],["2006-10-02",14.9466,14.9923,14.6266,14.8171,943100.0],["2006-10-03",14.7942,15.0837,14.5885,14.9466,1035600.0],["2006-10-04",14.8628,15.3961,14.7485,15.3808,934200.0],["2006-10-05",15.4113,15.5789,15.2437,15.5332,928000.0],["2006-10-06",15.4418,15.6779,15.2589,15.6017,854000.0],["2006-10-09",15.5789,16.1807,15.5789,15.9598,1448600.0],["2006-10-10",15.9979,16.0131,15.7389,15.975,867300.0],["2006-10-11",15.8684,16.3712,15.7693,16.1426,924200.0],["2006-10-12",16.2493,16.2569,15.9598,16.2112,702600.0],["2006-10-13",16.2721,16.5007,16.1198,16.3864,677900.0],["2006-10-16",16.4397,16.7292,16.4093,16.6302,674300.0],["2006-10-17",16.6378,16.8282,16.4321,16.6987,2116600.0],["2006-10-18",16.8359,17.0416,16.6911,16.8587,1262100.0],["2006-10-19",16.7597,16.7597,16.4093,16.7064,731000.0],["2006-10-20",16.6911,16.6911,16.3559,16.3788,844000.0],["2006-10-23",16.4321,16.6759,16.3255,16.6683,1238500.0],["2006-10-24",16.6073,16.6149,16.2569,16.3712,878800.0],["2006-10-25",16.4169,17.4605,16.4016,17.3844,1557700.0],["2006-10-26",17.5977,17.7119,16.9044,17.2701,1643900.0],["2006-10-27",17.2777,17.7043,17.1025,17.1025,1578000.0],["2006-10-30",17.1787,18.428,17.1787,18.2071,2388300.0],["2006-10-31",18.2528,18.3595,17.7348,18.0395,1511700.0],["2006-11-01",18.0852,18.4661,18.0395,18.23,3170600.0],["2006-11-02",18.0928,18.4966,17.8414,18.4357,3318200.0],["2006-11-03",18.5499,19.2736,18.5118,18.9232,4224800.0],["2006-11-06",19.3879,19.4489,18.8546,18.9689,3184400.0],["2006-11-07",18.9842,19.2432,18.9156,18.9689,1184200.0],["2006-11-08",18.8623,19.2508,18.6261,19.2051,1279200.0],["2006-11-09",19.2508,19.3498,18.8623,18.9156,1158100.0],["2006-11-10",18.9765,19.6926,18.9156,19.426,2003700.0],["2006-11-13",19.5403,19.5631,19.2356,19.4184,1361500.0],["2006-11-14",19.4793,19.7231,19.3879,19.7155,1652300.0],["2006-11-15",19.7307,19.7307,19.3498,19.5098,1674100.0],["2006-11-16",19.6393,19.7307,19.3651,19.5479,1355300.0],["2006-11-17",19.5022,19.6317,19.3193,19.5631,1310300.0],["2006-11-20",19.3955,19.7307,19.3346,19.685,1068200.0],["2006-11-21",19.6012,19.7079,19.4641,19.6241,876500.0],["2006-11-22",19.6469,19.845,19.5784,19.7307,825400.0],["2006-11-24",19.6545,19.7688,19.5784,19.6926,425300.0],["2006-11-27",19.6165,19.6926,18.748,18.7785,1802200.0],["2006-11-28",18.748,18.9156,18.5271,18.8927,1886800.0],["2006-11-29",19.007,19.2965,18.9689,19.1365,944400.0],["2006-11-30",19.1213,19.1213,18.847,18.8851,1511500.0],["2006-12-01",18.9765,19.1137,18.5652,18.687,1529400.0],["2006-12-04",18.6566,18.8927,18.6337,18.7861,2402800.0],["2006-12-05",18.8775,18.9613,18.7785,18.8927,1914000.0],["2006-12-06",18.8623,19.1365,18.748,18.9613,1576100.0],["2006-12-07",19.0222,19.0756,18.7251,18.7556,675400.0],["2006-12-08",18.7099,19.1137,18.6033,18.9842,1536200.0],["2006-12-11",18.9918,19.0527,18.8242,18.9384,1089800.0],["2006-12-12",18.9461,19.1365,18.8089,18.8623,1409400.0],["2006-12-13",19.0375,19.0451,18.8394,18.9613,861800.0],["2006-12-14",18.9613,19.3117,18.908,19.0756,1375100.0],["2006-12-15",19.2508,19.3422,19.0527,19.2736,1404500.0],["2006-12-18",19.8069,20.3097,19.6622,19.7003,2121800.0],["2006-12-19",19.5479,19.6241,19.2355,19.4641,1317000.0],["2006-12-20",19.4412,19.784,19.4108,19.784,1625000.0],["2006-12-21",19.8069,19.9212,19.6165,19.7536,1452900.0],["2006-12-22",19.7536,19.7993,19.4412,19.4641,564900.0],["2006-12-26",19.6545,19.746,19.3879,19.5326,708400.0],["2006-12-27",19.6545,19.8678,19.6545,19.8602,776800.0],["2006-12-28",19.7383,19.9135,19.5403,19.8069,815700.0],["2006-12-29",19.7917,19.9135,19.4108,19.4488,831300.0],["2007-01-03",19.5098,20.005,19.4717,19.8069,1762900.0],["2007-01-04",19.8069,20.6449,19.7231,20.6449,1771400.0],["2007-01-05",20.7668,20.7668,20.3249,20.4468,1516200.0],["2007-01-08",20.5535,20.9115,20.4544,20.8125,2039200.0],["2007-01-09",20.9648,21.1629,20.7896,21.041,2213500.0],["2007-01-10",21.041,21.1248,20.7896,21.0029,940400.0],["2007-01-11",21.041,21.5286,21.041,21.2391,1756200.0],["2007-01-12",21.2772,21.5667,21.1858,21.3915,1307200.0],["2007-01-16",21.5514,21.5819,21.1781,21.2543,1998900.0],["2007-01-17",21.2543,21.4524,21.1401,21.1477,2350400.0],["2007-01-18",21.1401,21.1401,19.6241,19.7231,4114300.0],["2007-01-19",19.6545,20.1497,19.6545,20.1192,1842200.0],["2007-01-22",19.9059,20.005,19.4641,19.5784,1955100.0],["2007-01-23",19.5784,19.944,19.5326,19.7764,1083800.0],["2007-01-24",19.8831,20.0735,19.8298,19.8907,1605800.0],["2007-01-25",21.4829,22.9303,21.2619,22.5494,6152700.0],["2007-01-26",22.7398,22.816,22.3209,22.5951,2542900.0],["2007-01-29",22.5799,23.0065,22.4427,22.9836,2166500.0],["2007-01-30",22.9608,23.5245,22.8008,23.4559,1850400.0],["2007-01-31",23.3112,23.7759,23.0598,23.654,1439800.0],["2007-02-01",23.7683,24.492,23.753,24.3777,2748400.0],["2007-02-02",24.3777,24.8272,24.172,24.4615,2828900.0],["2007-02-05",24.492,24.8272,24.3168,24.6977,2733300.0],["2007-02-06",24.6977,24.9719,24.5453,24.9719,2804600.0],["2007-02-07",24.9491,25.5433,24.9186,25.3985,1928700.0],["2007-02-08",25.2919,26.2594,25.2081,26.0613,3108200.0],["2007-02-09",26.168,26.8993,25.9318,26.2518,3961500.0],["2007-02-12",26.3432,26.3432,25.4214,26.1527,2581700.0],["2007-02-13",26.3432,26.8003,26.2594,26.6707,2303600.0],["2007-02-14",26.6022,27.204,26.5489,26.8993,1654000.0],["2007-02-15",26.6631,27.5544,26.4117,26.9526,2521600.0],["2007-02-16",26.9526,27.0288,26.6479,26.8993,1461200.0],["2007-02-20",27.0059,27.5316,26.7774,27.524,2037600.0],["2007-02-21",26.7393,26.9755,26.3051,26.9145,3151000.0],["2007-02-22",26.7774,27.5011,26.5793,27.4402,2170400.0],["2007-02-23",27.2497,28.1715,27.2269,28.0191,2446200.0],["2007-02-26",28.1563,28.1639,27.6154,27.8973,1413300.0],["2007-02-27",27.3716,27.3792,26.6936,27.0897,2207300.0],["2007-02-28",27.1354,28.0191,26.9221,27.8744,2439100.0],["2007-03-01",27.5011,27.8592,26.7012,27.6459,2248100.0],["2007-03-02",27.5697,27.5697,25.6423,25.7109,5781900.0],["2007-03-05",25.5585,26.2898,25.5357,25.9851,2565300.0],["2007-03-06",25.9851,26.7012,25.9851,26.5641,2236300.0],["2007-03-07",26.625,27.6535,26.5489,27.5011,1933100.0],["2007-03-08",27.8058,28.0725,27.5849,27.7297,1727400.0],["2007-03-09",28.0344,28.2934,27.5697,27.7906,2020400.0],["2007-03-12",27.7068,28.9714,27.7068,28.9562,2306600.0],["2007-03-13",28.8343,28.8343,27.5621,27.6002,2110700.0],["2007-03-14",27.6611,27.8135,27.2345,27.6611,2892800.0],["2007-03-15",27.6154,27.7677,27.3564,27.5925,2656100.0],["2007-03-16",27.5773,27.722,27.2192,27.4097,2180800.0],["2007-03-19",27.5011,27.8058,27.4859,27.6535,1249500.0],["2007-03-20",27.6916,28.4305,27.623,28.2858,2083700.0],["2007-03-21",28.5524,28.9485,28.2401,28.9409,2815000.0],["2007-03-22",28.9486,29.0019,28.4077,28.8724,2360200.0],["2007-03-23",28.819,29.0933,28.7733,28.8648,2327900.0],["2007-03-26",28.9486,29.0857,28.4381,28.7962,1876400.0],["2007-03-27",28.781,29.1009,28.3543,28.7657,3529300.0],["2007-03-28",28.6819,28.6819,27.7677,27.7982,1965700.0],["2007-03-29",27.882,28.0725,27.3183,27.6687,2801800.0],["2007-03-30",27.7449,27.8211,27.4478,27.5316,1725300.0],["2007-04-02",27.8211,27.9277,27.2802,27.722,2278900.0],["2007-04-03",28.2096,28.4458,28.0801,28.2172,2025300.0],["2007-04-04",28.2705,28.461,28.1867,28.3467,1771500.0],["2007-04-05",28.6286,29.8322,28.5829,29.6189,3216600.0],["2007-04-09",29.7408,29.7408,28.8647,29.1999,2815200.0],["2007-04-10",29.3675,29.4818,29.0095,29.3142,1424800.0],["2007-04-11",29.3752,29.7104,29.1847,29.5199,2401400.0],["2007-04-12",29.4437,29.4437,28.7886,29.2761,1647500.0],["2007-04-13",29.9389,29.9389,28.8114,29.1771,1535700.0],["2007-04-16",28.5676,29.7027,28.4762,29.4437,1673100.0],["2007-04-17",29.4437,29.4437,28.7962,29.1085,1089800.0],["2007-04-18",29.1085,29.2685,28.819,28.9638,1610100.0],["2007-04-19",28.8419,29.0095,28.0191,28.72,2114100.0],["2007-04-20",28.9638,29.2533,28.8343,29.1999,1853900.0],["2007-04-23",29.2609,29.9617,29.139,29.7103,2832300.0],["2007-04-24",29.7103,29.7103,28.9714,29.6418,1933800.0],["2007-04-25",29.8246,30.2055,29.5047,29.9922,2246700.0],["2007-04-26",29.5199,32.1938,29.3294,31.8967,4674100.0],["2007-04-27",31.4625,31.8967,31.3177,31.5082,2088200.0],["2007-04-30",31.5082,31.8282,31.1578,31.1578,2969800.0],["2007-05-01",31.1197,31.5006,31.013,31.2187,3489100.0],["2007-05-02",31.2187,31.3635,31.1045,31.2035,3043800.0],["2007-05-03",31.2035,32.2776,31.2035,32.1329,1738300.0],["2007-05-04",32.3081,32.369,31.7748,31.9881,1625500.0],["2007-05-07",31.9424,32.1481,31.7748,31.8891,995200.0],["2007-05-08",31.8053,32.0338,31.3635,31.9577,1498200.0],["2007-05-09",31.8815,32.7957,31.851,32.6509,1756000.0],["2007-05-10",32.5671,32.6662,32.2929,32.5976,2682600.0],["2007-05-11",32.6357,32.8947,32.3843,32.8109,1488000.0],["2007-05-14",32.7576,33.2985,32.5443,32.7195,2400200.0],["2007-05-15",32.6814,33.1766,32.4071,32.4681,1752000.0],["2007-05-16",32.7804,32.948,32.5519,32.8718,1383000.0],["2007-05-17",32.7728,32.7728,31.9729,31.9958,1362800.0],["2007-05-18",32.1634,32.3233,31.6987,32.2167,1199300.0],["2007-05-21",32.2776,32.948,32.2167,32.7423,1124200.0],["2007-05-22",32.3005,32.4681,31.7291,32.4224,1460000.0],["2007-05-23",32.4528,32.5595,31.0054,31.2339,2811500.0],["2007-05-24",31.3482,31.4625,30.5864,30.7235,1845200.0],["2007-05-25",30.7235,30.8988,30.5636,30.7769,1634700.0],["2007-05-29",30.9597,31.4168,30.9597,31.272,1656000.0],["2007-05-30",31.173,32.1329,30.8835,32.1024,2106300.0],["2007-05-31",32.3462,32.7347,32.1938,32.6357,3426500.0],["2007-06-01",32.7423,32.9252,32.4376,32.8033,1455600.0],["2007-06-04",32.689,33.2908,32.4148,33.2299,1521300.0],["2007-06-05",33.2299,33.4432,32.5976,32.849,1373100.0],["2007-06-06",32.8566,32.8795,31.9348,32.0796,1223800.0],["2007-06-07",32.0796,32.4985,31.4168,31.4244,1309300.0],["2007-06-08",31.4168,32.4452,31.1806,32.43,1473800.0],["2007-06-11",32.4224,32.9099,31.9348,32.3767,1238700.0],["2007-06-12",32.3157,32.5747,31.9805,32.0186,1961400.0],["2007-06-13",32.1862,33.6565,31.7215,32.0034,2121700.0],["2007-06-14",32.11,32.4528,32.0339,32.4528,929800.0],["2007-06-15",32.628,33.0318,32.5747,32.849,1115500.0],["2007-06-18",32.788,32.788,32.0948,32.529,914400.0],["2007-06-19",32.4833,32.4909,31.4168,31.8434,2268100.0],["2007-06-20",32.0339,32.331,31.272,31.3101,1878800.0],["2007-06-21",31.3101,32.1634,30.7464,32.1634,1975200.0],["2007-06-22",31.9958,31.9958,31.4244,31.8586,2090600.0],["2007-06-25",32.3995,32.4757,31.7063,31.7596,1920100.0],["2007-06-26",31.9881,32.1481,30.8607,30.9521,2483100.0],["2007-06-27",30.9521,31.1044,30.5179,30.8073,3381800.0],["2007-06-28",30.7997,30.7997,30.0379,30.0989,3171900.0],["2007-06-29",30.1522,30.7921,30.0684,30.1979,1959000.0],["2007-07-02",30.2817,31.6758,30.2817,31.5234,2289100.0],["2007-07-03",31.5615,31.9577,31.493,31.5692,777400.0],["2007-07-05",31.5691,31.7215,31.0054,31.1273,1402300.0],["2007-07-06",31.3025,31.6149,31.1882,31.3863,1698600.0],["2007-07-09",31.5996,31.8053,31.1045,31.5006,1336500.0],["2007-07-10",31.2644,31.2644,30.4874,30.5864,2387800.0],["2007-07-11",30.5255,31.1578,30.5255,30.8835,2066900.0],["2007-07-12",31.1121,31.3863,30.9292,31.2339,2057900.0],["2007-07-13",31.2492,31.4549,30.9292,31.2111,1090400.0],["2007-07-16",31.0664,31.8434,30.8988,31.1273,1698000.0],["2007-07-17",31.0511,31.8053,30.8988,31.5006,1923400.0],["2007-07-18",31.1882,31.6377,31.1425,31.4244,1589200.0],["2007-07-19",31.8053,34.0374,31.7825,33.7708,4882400.0],["2007-07-20",33.5346,33.8317,32.9175,33.3518,2281400.0],["2007-07-23",33.5651,33.6336,32.9556,32.9861,1540600.0],["2007-07-24",32.6357,32.9785,32.3081,32.5138,2041900.0],["2007-07-25",32.4071,32.529,31.2187,31.432,2658900.0],["2007-07-26",30.9216,31.2035,29.977,30.6169,2089400.0],["2007-07-27",30.815,30.8911,29.3295,29.4209,2968500.0],["2007-07-30",29.299,29.9465,29.2304,29.8094,1384100.0],["2007-07-31",30.0989,30.2131,28.7657,28.8571,2642800.0],["2007-08-01",28.8038,29.0171,28.0344,28.9485,2876400.0],["2007-08-02",29.0324,29.2533,28.5143,29.0552,1429200.0],["2007-08-03",29.0552,29.0552,27.6992,27.7754,2548200.0],["2007-08-06",28.0344,28.0801,27.1964,27.8135,2690100.0],["2007-08-07",27.6154,28.2324,27.3335,27.8058,2912300.0],["2007-08-08",29.5199,30.6931,26.8383,27.5544,4711500.0],["2007-08-09",26.6708,27.3335,25.1395,26.1603,4236900.0],["2007-08-10",25.7718,28.7581,24.7053,28.0039,4383400.0],["2007-08-13",29.5275,31.3101,28.9485,30.0303,3434400.0],["2007-08-14",29.7789,30.5788,29.299,29.916,2130400.0],["2007-08-15",29.916,30.2741,28.5143,28.6591,2078400.0],["2007-08-16",28.1944,29.4666,27.9353,29.3218,2823800.0],["2007-08-17",30.2208,30.5864,29.1695,29.7561,1737300.0],["2007-08-20",29.7104,29.9313,28.8876,29.558,1457300.0],["2007-08-21",29.6265,29.8856,29.2609,29.6418,1429000.0],["2007-08-22",29.9922,30.7312,29.2837,29.5047,2252700.0],["2007-08-23",29.7484,29.9998,29.3752,29.7713,1456100.0],["2007-08-24",29.7256,30.0913,29.3828,29.878,1081200.0],["2007-08-27",29.878,30.1446,29.299,29.4209,1027600.0],["2007-08-28",29.3218,29.5656,28.5372,28.6972,980500.0],["2007-08-29",28.9333,29.2685,28.72,29.1161,960500.0],["2007-08-30",28.7581,29.6951,28.6972,29.1314,1789800.0],["2007-08-31",29.5961,30.1141,29.299,29.9465,1168600.0],["2007-09-04",30.1903,31.0207,29.9465,30.6778,1727200.0],["2007-09-05",30.495,31.1425,29.8018,29.9465,1374800.0],["2007-09-06",30.1751,30.7312,29.9008,30.6931,1393000.0],["2007-09-07",30.2817,30.6931,29.8627,30.0608,1177700.0],["2007-09-10",30.2741,30.6474,29.3828,30.1751,1088600.0],["2007-09-11",30.2741,30.6245,29.9313,30.4188,1019800.0],["2007-09-12",30.2131,30.7159,30.0455,30.3884,999300.0],["2007-09-13",30.4721,30.6702,29.8246,29.8856,2061600.0],["2007-09-14",29.5732,29.9008,29.1466,29.4666,1430600.0],["2007-09-17",29.1923,29.7561,28.9866,28.9866,1260300.0],["2007-09-18",29.1238,30.8683,29.0704,30.8073,1861200.0],["2007-09-19",30.8531,31.6225,30.7464,30.9521,1357300.0],["2007-09-20",30.9825,31.3254,30.6093,31.2339,1133000.0],["2007-09-21",31.4473,31.7672,31.1806,31.6453,2579500.0],["2007-09-24",31.6149,31.7672,30.7159,31.2568,1431600.0],["2007-09-25",31.2568,31.691,30.9368,31.5844,1001500.0],["2007-09-26",30.6626,31.2873,30.4493,30.6474,1292100.0],["2007-09-27",31.0435,31.4016,30.3274,31.3559,1112500.0],["2007-09-28",31.234,31.4092,30.1598,30.3655,1428100.0],["2007-10-01",30.3655,30.9902,30.236,30.7388,1174600.0],["2007-10-02",30.7007,31.6377,30.5483,31.5234,894700.0],["2007-10-03",31.2873,32.3081,31.0435,32.0872,1516500.0],["2007-10-04",32.1481,32.3767,31.8282,32.2624,1098000.0],["2007-10-05",32.4071,33.5422,32.4071,33.3289,1102200.0],["2007-10-08",33.7098,33.7098,32.8566,33.0547,654400.0],["2007-10-09",33.2985,33.3213,32.5367,33.1918,969700.0],["2007-10-10",33.0699,33.3442,32.5443,33.0013,1849800.0],["2007-10-11",33.1004,33.5879,32.1177,32.6357,1056900.0],["2007-10-12",32.8033,33.8012,32.8033,33.1156,1148900.0],["2007-10-15",33.3289,33.5803,32.9099,33.1842,621100.0],["2007-10-16",32.948,33.4432,32.7957,32.9404,725600.0],["2007-10-17",32.9785,33.4279,32.1786,32.6814,1083300.0],["2007-10-18",32.4909,32.7195,32.1938,32.3081,988500.0],["2007-10-19",32.3081,32.3614,31.5615,31.5768,928600.0],["2007-10-22",31.1578,32.1557,31.0816,31.9805,1022300.0],["2007-10-23",32.3767,32.3767,30.815,30.9064,2313200.0],["2007-10-24",30.7845,30.9369,29.5047,30.1598,2335600.0],["2007-10-25",32.1329,32.331,29.4742,30.5102,3379400.0],["2007-10-26",30.9597,31.1273,29.7103,29.977,2244000.0],["2007-10-29",30.2055,31.1959,30.1293,30.9597,1396400.0],["2007-10-30",31.0206,31.8358,30.7159,31.2416,1211700.0],["2007-10-31",31.272,32.2319,31.013,31.7824,1257300.0],["2007-11-01",31.5387,32.2852,31.3863,31.9577,1515200.0],["2007-11-02",32.1024,32.2548,30.6169,30.8531,1409700.0],["2007-11-05",30.2208,30.815,29.5885,29.657,2195100.0],["2007-11-06",29.7103,29.9465,28.8495,29.5732,1854600.0],["2007-11-07",29.4818,29.7103,28.4229,28.4762,1917700.0],["2007-11-08",28.2096,29.0095,27.4097,28.1867,2344600.0],["2007-11-09",27.8058,28.3848,27.3564,27.882,2700300.0],["2007-11-12",27.7068,28.5296,26.6555,26.8155,3434700.0],["2007-11-13",27.0212,27.6992,26.7241,27.3031,2123400.0],["2007-11-14",27.3945,27.6611,27.0897,27.2497,2344100.0],["2007-11-15",26.945,27.2345,26.3203,26.7393,3148300.0],["2007-11-16",26.7774,26.8155,24.9795,25.4671,4014800.0],["2007-11-19",25.2538,26.0308,24.9948,25.8328,2360500.0],["2007-11-20",26.0385,26.846,25.33,25.9775,3056200.0],["2007-11-21",25.749,26.2594,25.1167,25.2538,2275000.0],["2007-11-23",25.3605,25.4747,24.9948,25.1319,586300.0],["2007-11-26",25.2309,26.2137,24.6215,25.3985,2152100.0],["2007-11-27",25.749,26.008,25.1776,25.7871,1740200.0],["2007-11-28",25.9318,26.9526,25.9318,26.5108,1508700.0],["2007-11-29",26.6022,26.8841,26.4041,26.5641,1698600.0],["2007-11-30",26.7774,27.1735,26.1223,26.2822,1436500.0],["2007-12-03",26.1146,26.2137,25.4976,25.749,1884100.0],["2007-12-04",25.7871,26.6174,25.7566,26.168,1999300.0],["2007-12-05",26.2746,26.9298,26.0385,26.267,1198900.0],["2007-12-06",26.2746,27.105,26.1223,27.0745,1572700.0],["2007-12-07",27.204,28.3772,27.0288,28.2629,2400800.0],["2007-12-10",28.2858,28.2858,27.2421,27.623,1689800.0],["2007-12-11",28.6057,28.7124,26.6784,26.7926,2158100.0],["2007-12-12",27.1659,27.722,26.6784,26.9069,2689500.0],["2007-12-13",26.8383,27.303,26.3584,27.1583,1764400.0],["2007-12-14",26.9679,27.1126,26.4041,26.6631,1843700.0],["2007-12-17",26.4803,26.7698,24.9872,26.4727,1514900.0],["2007-12-18",26.5717,26.5717,24.8272,25.2919,3485000.0],["2007-12-19",25.1929,26.3432,25.1929,26.1908,2002900.0],["2007-12-20",26.4346,27.0974,26.2061,27.0974,1493200.0],["2007-12-21",27.1583,28.042,27.0364,27.3564,1858600.0],["2007-12-24",27.3335,27.8363,27.2421,27.6382,253100.0],["2007-12-26",27.882,27.882,27.2802,27.5697,638100.0],["2007-12-27",27.5392,27.6154,26.8079,26.8536,506600.0],["2007-12-28",26.7469,27.265,26.6403,26.945,647100.0],["2007-12-31",26.9602,27.1126,26.3813,26.6403,925000.0],["2008-01-02",26.4803,26.9907,25.7794,26.3736,1194600.0],["2008-01-03",26.366,26.8536,25.3681,25.5052,1492400.0],["2008-01-04",25.2157,25.3833,23.8597,24.1035,2219800.0],["2008-01-07",24.0349,24.5986,23.8597,24.2025,1609400.0],["2008-01-08",24.393,24.4082,22.9684,22.9989,1640700.0],["2008-01-09",22.9303,23.814,22.8389,23.6083,1486900.0],["2008-01-10",23.395,24.0578,23.1055,23.6921,1855800.0],["2008-01-11",23.5397,23.6312,23.0446,23.0598,1253200.0],["2008-01-14",23.2579,24.134,23.0293,23.7607,1175000.0],["2008-01-15",23.4636,23.7835,22.8617,23.0827,1326600.0],["2008-01-16",22.8313,23.814,22.8236,23.3569,1211900.0],["2008-01-17",23.3569,23.913,22.3666,22.4199,1443500.0],["2008-01-18",22.717,23.9283,22.4732,23.7073,2071900.0],["2008-01-22",22.717,24.0425,22.5037,23.296,1720300.0],["2008-01-23",22.656,23.3493,21.9933,23.235,1720900.0],["2008-01-24",24.3701,26.6936,23.9968,26.4574,4204600.0],["2008-01-25",25.8252,27.4249,24.3777,25.5585,2497500.0],["2008-01-28",25.5128,25.7871,24.9567,25.7871,2137500.0],["2008-01-29",25.9775,26.7393,25.8937,26.7317,2046900.0],["2008-01-30",26.625,27.3792,26.3127,26.8231,1697400.0],["2008-01-31",26.4803,27.3183,26.1527,27.1278,2631600.0],["2008-02-01",27.1202,28.0496,27.0517,27.9887,1666900.0],["2008-02-04",27.9811,27.9811,26.9755,27.3488,1408000.0],["2008-02-05",26.8307,26.8764,25.8785,26.3736,1763500.0],["2008-02-06",26.5412,26.5412,25.5204,25.8175,1761800.0],["2008-02-07",25.7185,26.2518,24.8119,26.2518,3249300.0],["2008-02-08",26.1222,26.2746,25.2386,25.5509,1291600.0],["2008-02-11",25.6271,26.2518,25.5966,26.2213,1512700.0],["2008-02-12",26.3051,26.6631,25.8099,26.0004,1297400.0],["2008-02-13",26.3356,26.7469,26.1146,26.5184,1288800.0],["2008-02-14",26.5032,26.6479,24.9948,25.0633,1532300.0],["2008-02-15",24.9719,25.1471,24.5301,24.9186,1442800.0],["2008-02-19",25.2233,25.5814,25.1167,25.2767,1275800.0],["2008-02-20",25.1091,26.0308,25.1091,25.8099,1158900.0],["2008-02-21",25.9089,26.4574,25.9089,26.1451,1521900.0],["2008-02-22",26.168,26.3965,25.688,26.0537,1993800.0],["2008-02-25",26.1375,26.7393,25.7109,26.6403,1343700.0],["2008-02-26",27.3259,27.3259,26.2898,27.0974,1709300.0],["2008-02-27",26.8307,27.7297,26.7241,27.5011,1486000.0],["2008-02-28",27.303,27.5544,26.2518,26.5717,1199000.0],["2008-02-29",26.3432,26.3432,25.5585,25.6804,1074600.0],["2008-03-03",25.6347,25.8937,25.3147,25.7871,1629800.0],["2008-03-04",25.5738,25.7947,24.85,25.5814,1653100.0],["2008-03-05",25.8099,26.1603,25.6576,25.8785,1659500.0],["2008-03-06",25.7871,25.8632,25.3528,25.49,1026600.0],["2008-03-07",25.1395,25.8556,24.8348,25.4366,1239900.0],["2008-03-10",25.4214,25.8861,24.9567,24.9795,815500.0],["2008-03-11",25.5128,25.6728,24.3473,25.0786,1579000.0],["2008-03-12",25.1014,25.2386,24.4463,24.4996,1635100.0],["2008-03-13",24.1797,24.7891,23.7454,24.5377,2120800.0],["2008-03-14",24.7282,24.9034,23.7759,24.1111,1655900.0],["2008-03-17",23.5474,24.2482,23.4102,23.4255,1999200.0],["2008-03-18",23.8826,24.1263,23.5093,24.0578,1806100.0],["2008-03-19",24.1263,24.2025,23.3874,23.3874,927200.0],["2008-03-20",23.3036,24.2787,23.0065,24.2787,1529400.0],["2008-03-24",24.1873,25.9166,24.1873,25.5814,1959400.0],["2008-03-25",25.49,25.7033,25.1014,25.6576,1084000.0],["2008-03-26",25.5966,25.7414,25.2614,25.6119,1161300.0],["2008-03-27",25.6804,25.6804,24.4768,24.4768,1489000.0],["2008-03-28",24.6367,25.2309,24.6139,24.85,1532500.0],["2008-03-31",24.5453,25.0862,24.4006,24.9338,1399700.0],["2008-04-01",25.1319,26.0461,25.1319,25.9242,864900.0],["2008-04-02",25.8632,26.0994,25.3147,25.6499,1375400.0],["2008-04-03",25.4823,25.7109,25.1395,25.6119,1413600.0],["2008-04-04",25.5204,25.9013,25.17,25.528,666500.0],["2008-04-07",25.6271,26.6631,25.6271,25.9927,887700.0],["2008-04-08",25.9089,26.1832,25.6728,25.947,943300.0],["2008-04-09",26.0385,26.0385,25.33,25.429,506200.0],["2008-04-10",25.3528,25.8861,25.071,25.8023,1106400.0],["2008-04-11",25.3757,25.6652,24.8119,24.911,861400.0],["2008-04-14",24.8577,25.0405,24.5301,24.6291,709000.0],["2008-04-15",22.8541,23.715,21.1477,21.62,8983800.0],["2008-04-16",21.4829,21.6276,21.0867,21.5667,3298200.0],["2008-04-17",21.4372,21.5286,21.0639,21.4829,2008300.0],["2008-04-18",21.879,21.8866,20.9344,20.9801,2496500.0],["2008-04-21",20.8658,21.0791,20.4849,20.7592,2420100.0],["2008-04-22",20.6906,20.8506,20.3478,20.6296,1527100.0],["2008-04-23",20.4925,21.2696,19.7002,20.104,3625700.0],["2008-04-24",19.8907,20.4392,19.5403,20.3326,2570900.0],["2008-04-25",20.424,20.6677,19.5631,19.9516,2623400.0],["2008-04-28",20.1345,20.9039,19.7536,20.6906,2617200.0],["2008-04-29",20.622,20.7287,20.1954,20.2868,2590900.0],["2008-04-30",20.4773,20.4773,19.9059,19.9516,2705400.0],["2008-05-01",20.1649,21.2315,19.8069,20.8963,2351200.0],["2008-05-02",20.8963,21.0563,20.6373,21.0182,2505000.0],["2008-05-05",21.1324,21.2467,20.4697,20.7363,2834300.0],["2008-05-06",20.7287,21.201,20.5078,21.0715,1782900.0],["2008-05-07",21.2467,21.3229,20.5382,20.5687,2814100.0],["2008-05-08",20.8658,20.9191,20.4849,20.5687,1834300.0],["2008-05-09",20.4163,20.8353,20.3097,20.7515,1726400.0],["2008-05-12",20.8353,20.9648,20.5306,20.8963,1093200.0],["2008-05-13",21.1629,21.1629,20.8353,20.9648,1853400.0],["2008-05-14",21.1248,21.3762,20.942,21.041,3122000.0],["2008-05-15",21.2848,21.5971,20.8582,21.5819,1964900.0],["2008-05-16",21.7266,21.7266,21.1781,21.2391,1881600.0],["2008-05-19",21.2086,21.5819,21.1172,21.2772,2206100.0],["2008-05-20",21.1934,21.2467,20.6373,20.8429,1798100.0],["2008-05-21",20.9191,20.9572,20.2716,20.3478,1669700.0],["2008-05-22",20.5459,21.2467,20.1192,21.2086,2252000.0],["2008-05-23",21.102,21.4524,20.9039,21.2924,2420400.0],["2008-05-27",21.3,21.7266,21.2924,21.62,1523800.0],["2008-05-28",21.7114,21.8714,21.62,21.8714,2169100.0],["2008-05-29",21.8866,22.2294,21.7114,22.0923,1851600.0],["2008-05-30",22.1685,22.6256,21.879,22.4884,2280100.0],["2008-06-02",22.4123,22.656,22.0466,22.3208,2199100.0],["2008-06-03",22.4275,22.9989,22.1228,22.5494,2359400.0],["2008-06-04",22.5418,23.1512,22.2294,23.1055,2406300.0],["2008-06-05",23.1588,23.9054,22.9912,23.8673,2745000.0],["2008-06-06",23.6616,23.8825,23.296,23.296,1907800.0],["2008-06-09",23.3645,23.4407,22.5037,22.8541,1431000.0],["2008-06-10",22.656,22.9074,22.5265,22.7246,1557800.0],["2008-06-11",22.5494,22.6865,21.8028,21.8028,1367000.0],["2008-06-12",21.8409,22.3894,21.8409,22.1456,1527200.0],["2008-06-13",22.1304,22.8236,22.1304,22.6103,1344700.0],["2008-06-16",22.3666,22.8389,22.3666,22.5799,1976300.0],["2008-06-17",22.6865,22.7932,22.3818,22.4732,1516300.0],["2008-06-18",22.2371,22.5113,22.0618,22.1761,1485300.0],["2008-06-19",22.0161,22.8313,22.0161,22.7399,1389800.0],["2008-06-20",22.1152,22.5875,21.8714,22.2066,1792400.0],["2008-06-23",22.3361,22.6103,21.9323,21.978,844300.0],["2008-06-24",21.7114,22.1075,21.2467,21.4448,1673100.0],["2008-06-25",21.3686,22.3056,21.3686,21.9857,738600.0],["2008-06-26",21.4448,21.9095,21.3762,21.5743,1074200.0],["2008-06-27",21.5667,21.5667,20.4011,20.9877,2979000.0],["2008-06-30",20.4011,21.1096,20.3706,20.782,1937200.0],["2008-07-01",20.5306,20.6601,20.1497,20.5687,1870700.0],["2008-07-02",20.5687,20.5687,19.426,19.4488,2099600.0],["2008-07-03",19.4717,19.4869,18.8089,19.2813,1466300.0],["2008-07-07",19.3498,20.1497,19.3498,19.8755,2147100.0],["2008-07-08",19.7917,20.5382,19.5022,20.4773,1844000.0],["2008-07-09",20.2868,20.5687,19.6393,19.6926,887700.0],["2008-07-10",19.5326,19.746,19.1594,19.586,1478800.0],["2008-07-11",19.4336,19.9059,19.1898,19.426,1675800.0],["2008-07-14",19.7002,19.7536,18.8623,19.0451,1149500.0],["2008-07-15",18.8927,19.3422,18.5728,19.1365,1269000.0],["2008-07-16",19.167,19.8221,18.8775,19.7536,1342500.0],["2008-07-17",19.8221,20.843,19.8221,20.7972,1147100.0],["2008-07-18",20.7287,21.1096,20.5687,21.0029,1069700.0],["2008-07-21",21.3915,21.3915,20.5154,20.7515,919500.0],["2008-07-22",20.5839,20.6144,19.6088,20.2411,1873200.0],["2008-07-23",20.4925,22.3056,20.3859,22.0771,3731100.0],["2008-07-24",22.0009,22.0237,21.2239,21.2543,899800.0],["2008-07-25",21.5514,21.6124,20.4849,20.8582,1668200.0],["2008-07-28",20.8277,21.2391,20.7744,20.8734,963400.0],["2008-07-29",20.8734,21.3686,20.782,21.1781,1225400.0],["2008-07-30",21.3381,21.6352,20.942,21.0944,1012000.0],["2008-07-31",20.9496,21.3457,20.7515,20.7668,1074600.0],["2008-08-01",20.6754,21.0791,20.3706,20.4316,1029500.0],["2008-08-04",20.3935,20.7972,20.2792,20.5306,644400.0],["2008-08-05",20.5687,22.1152,20.5687,21.978,2238400.0],["2008-08-06",22.0466,22.3437,21.2467,22.0009,2200700.0],["2008-08-07",21.8409,22.557,21.1934,21.94,1154300.0],["2008-08-08",22.0237,23.2045,21.9095,23.2045,1356300.0],["2008-08-11",22.9531,23.4331,22.5265,23.1665,1289600.0],["2008-08-12",23.136,23.6159,22.9989,23.1741,830500.0],["2008-08-13",23.0598,23.6845,22.8617,23.5169,851500.0],["2008-08-14",23.3798,23.8521,23.3798,23.5397,1134900.0],["2008-08-15",23.6845,23.9816,23.5245,23.6159,964400.0],["2008-08-18",23.6769,24.0121,23.235,23.4331,957700.0],["2008-08-19",23.4178,23.4178,22.4732,22.6865,1142700.0],["2008-08-20",22.7246,23.3264,22.3589,22.5342,998900.0],["2008-08-21",22.3589,22.6637,22.0237,22.3437,821900.0],["2008-08-22",22.4808,22.8465,22.4732,22.8465,517500.0],["2008-08-25",22.6332,22.6941,22.1837,22.3513,735100.0],["2008-08-26",22.3285,22.6256,22.1152,22.3894,1168600.0],["2008-08-27",22.397,22.6103,22.2142,22.4123,710800.0],["2008-08-28",22.5189,23.0217,22.199,22.976,1009800.0],["2008-08-29",22.6103,22.8998,22.3056,22.3589,1237500.0],["2008-09-02",22.6408,23.4026,21.978,22.0771,1127500.0],["2008-09-03",22.0085,22.0085,21.1858,21.2467,1723000.0],["2008-09-04",21.0791,21.1782,20.4163,20.6906,1390000.0],["2008-09-05",20.523,21.0258,20.3783,20.8887,1168800.0],["2008-09-08",21.3534,21.6581,20.5382,20.782,1284200.0],["2008-09-09",20.7896,21.201,20.1497,20.2487,1665800.0],["2008-09-10",20.3554,20.3554,19.7688,20.0659,1783400.0],["2008-09-11",19.8298,20.1649,19.4565,19.9288,1226900.0],["2008-09-12",19.7993,20.0735,19.4641,20.0202,2071300.0],["2008-09-15",19.784,20.2564,19.1822,19.6926,1365300.0],["2008-09-16",19.2965,19.8907,18.7785,19.7612,2302600.0],["2008-09-17",19.106,20.203,18.9384,19.0375,2103900.0],["2008-09-18",19.2508,19.7993,18.2223,19.5403,2039700.0],["2008-09-19",20.4849,21.9552,20.0964,20.782,2073500.0],["2008-09-22",20.6754,20.6754,19.525,19.586,1070100.0],["2008-09-23",19.6393,20.5306,19.4717,19.6241,1888200.0],["2008-09-24",19.1898,19.2736,18.1233,18.4357,2383900.0],["2008-09-25",18.5347,19.6393,18.4814,19.1441,1722700.0],["2008-09-26",18.9156,19.007,18.2528,18.9613,1254200.0],["2008-09-29",18.8927,18.8927,17.651,18.2071,2321700.0],["2008-09-30",18.6871,18.7632,18.1081,18.7632,1912000.0],["2008-10-01",18.6642,18.6642,17.9329,18.1157,1288200.0],["2008-10-02",18.07,18.07,16.3102,16.4931,1801200.0],["2008-10-03",16.7825,17.8262,16.4931,16.5616,1443300.0],["2008-10-06",16.1579,16.3331,15.0532,16.2036,1858000.0],["2008-10-07",16.4702,16.4702,15.198,15.198,1755800.0],["2008-10-08",14.8095,15.4189,13.9943,14.7714,2354500.0],["2008-10-09",14.9618,15.4875,13.8344,14.1543,2052500.0],["2008-10-10",13.4915,14.459,12.425,12.943,3526700.0],["2008-10-13",13.5144,14.9085,13.5144,14.8856,2028600.0],["2008-10-14",15.4951,15.8074,14.1315,14.5352,1756700.0],["2008-10-15",14.1772,14.2305,12.9278,12.943,1946200.0],["2008-10-16",12.943,13.3925,12.2041,13.2478,2123100.0],["2008-10-17",12.844,13.3925,12.7602,13.0345,1485000.0],["2008-10-20",13.1411,13.8877,13.0878,13.7125,1670000.0],["2008-10-21",13.7049,13.7429,13.1487,13.3163,1032500.0],["2008-10-22",13.0268,13.0802,12.6459,12.9735,2593400.0],["2008-10-23",12.3793,12.9964,11.8994,12.1889,2641100.0],["2008-10-24",11.069,12.0822,10.6957,11.4042,1786100.0],["2008-10-27",11.0842,11.9832,10.8633,11.5032,2118800.0],["2008-10-28",11.8613,12.1889,11.3966,12.166,2250300.0],["2008-10-29",12.1432,12.8897,11.6861,12.4098,2250700.0],["2008-10-30",12.745,12.7754,12.4174,12.585,1899200.0],["2008-10-31",12.6307,13.0878,12.4022,12.7526,2863600.0],["2008-11-03",12.745,13.2478,12.6079,12.9811,1984000.0],["2008-11-04",13.4992,13.4992,12.9354,13.1792,3085700.0],["2008-11-05",13.0268,13.3849,12.9202,12.9354,2501800.0],["2008-11-06",12.9126,13.0726,12.1736,12.2727,2610100.0],["2008-11-07",12.2955,12.5164,12.1812,12.4326,1912900.0],["2008-11-10",12.7602,12.9354,12.4022,12.5012,1560600.0],["2008-11-11",12.2422,12.6383,11.9679,12.0822,1991700.0],["2008-11-12",11.9679,12.0517,11.1452,11.2366,2739500.0],["2008-11-13",11.5261,12.0136,10.9166,12.0136,3166500.0],["2008-11-14",12.5469,12.5469,11.2976,11.4423,2750800.0],["2008-11-17",11.3661,11.6175,10.9471,11.0385,2464100.0],["2008-11-18",11.0614,11.13,10.3681,10.8176,2438600.0],["2008-11-19",10.8176,10.9852,10.2082,10.2767,2272200.0],["2008-11-20",10.3301,10.3301,9.1721,9.2178,3158600.0],["2008-11-21",9.454,9.8349,9.0502,9.7511,2970600.0],["2008-11-24",9.8577,10.7643,9.7435,10.5586,2481400.0],["2008-11-25",10.6272,10.6272,9.8273,10.292,1874300.0],["2008-11-26",9.9187,10.9852,9.9111,10.9166,1958200.0],["2008-11-28",10.8176,10.9471,10.5815,10.8481,583200.0],["2008-12-01",10.5738,10.81,10.2844,10.3301,2019500.0],["2008-12-02",10.5357,10.8709,9.7892,10.7033,2377000.0],["2008-12-03",10.6653,11.168,10.5357,11.0462,1752400.0],["2008-12-04",10.8557,11.747,10.8557,11.0614,2036300.0],["2008-12-05",10.8938,11.6023,10.4824,11.4347,2200500.0],["2008-12-08",11.6785,11.9984,11.4194,11.6404,1637300.0],["2008-12-09",11.5261,11.9679,11.3433,11.4651,2028000.0],["2008-12-10",11.5337,11.6937,11.168,11.3737,1632900.0],["2008-12-11",11.2595,11.4804,10.8481,10.9624,1405300.0],["2008-12-12",10.7033,12.3641,10.65,12.3412,2372100.0],["2008-12-15",12.3641,12.5545,11.7851,12.2727,2395200.0],["2008-12-16",12.3641,13.0116,12.2803,12.9126,2003400.0],["2008-12-17",12.7602,13.4763,12.5164,13.2859,1826500.0],["2008-12-18",13.3544,13.4535,12.6079,12.8669,1594400.0],["2008-12-19",13.3239,13.4687,12.7983,13.0573,1910800.0],["2008-12-22",13.103,13.103,12.1889,12.5164,1210700.0],["2008-12-23",12.5469,13.0649,12.5164,12.8288,1288500.0],["2008-12-24",12.7526,13.1411,12.5317,13.0954,409900.0],["2008-12-26",13.0878,13.2706,13.0345,13.2401,684000.0],["2008-12-29",13.1792,13.4154,12.8745,12.9888,1162900.0],["2008-12-30",13.1411,13.6058,13.0421,13.5906,852900.0],["2008-12-31",13.7353,14.0172,13.6058,13.8724,1367700.0],["2009-01-02",14.1543,14.52,13.6591,14.459,1071700.0],["2009-01-05",14.4438,14.5885,14.2533,14.5581,1552000.0],["2009-01-06",14.6343,15.0913,14.6266,14.9161,2020600.0],["2009-01-07",14.6266,14.6266,13.9182,14.0934,1598400.0],["2009-01-08",13.9715,14.0629,13.4992,13.7049,1737400.0],["2009-01-09",13.6287,13.7277,12.9735,13.2935,1911200.0],["2009-01-12",13.4458,13.6668,13.0878,13.3316,1748100.0],["2009-01-13",13.2554,13.621,13.1716,13.4763,1192700.0],["2009-01-14",13.3163,13.6896,13.1183,13.2325,2258200.0],["2009-01-15",13.1716,13.7277,12.7602,13.6439,1249300.0],["2009-01-16",13.6363,13.9867,13.1259,13.682,1203900.0],["2009-01-20",13.5601,13.7201,12.5012,12.5469,1700600.0],["2009-01-21",12.7145,13.4154,12.6078,13.362,1830200.0],["2009-01-22",13.1183,13.4763,12.486,13.1716,2472400.0],["2009-01-23",13.0802,14.5428,13.004,14.2305,3323500.0],["2009-01-26",14.3448,14.8552,14.2838,14.5809,1562400.0],["2009-01-27",14.6419,15.198,14.3905,15.0228,1825200.0],["2009-01-28",15.3199,15.7465,15.2818,15.5865,1534100.0],["2009-01-29",15.3351,15.5865,15.0609,15.2361,1825100.0],["2009-01-30",15.3884,15.4341,14.939,15.099,2423300.0],["2009-02-02",14.2381,14.8019,14.0705,14.3372,2833000.0],["2009-02-03",14.3448,14.5428,14.0934,14.4895,1635400.0],["2009-02-04",14.5428,14.9923,14.3981,14.7638,1738300.0],["2009-02-05",14.4895,15.2285,12.3717,15.038,2103400.0],["2009-02-06",15.1904,15.975,15.0456,15.8455,1490000.0],["2009-02-09",15.8303,16.0284,15.4799,15.9446,1587700.0],["2009-02-10",15.3808,15.8531,14.6266,14.8095,2328900.0],["2009-02-11",14.8171,15.0228,14.0781,14.3981,2143400.0],["2009-02-12",14.1772,15.0837,14.0248,15.0837,1594900.0],["2009-02-13",15.6322,15.716,15.0609,15.3199,1682800.0],["2009-02-17",14.8857,14.8857,14.101,14.2305,1862200.0],["2009-02-18",14.36,14.4743,13.8039,14.1848,1874000.0],["2009-02-19",14.3371,14.5352,13.4382,13.4915,2386900.0],["2009-02-20",13.2173,13.4001,12.8364,13.0345,2413800.0],["2009-02-23",13.1792,13.4382,12.7907,12.9507,2685800.0],["2009-02-24",12.9507,14.0858,12.9507,13.8267,2466100.0],["2009-02-25",13.7887,14.1391,13.263,13.8191,2352300.0],["2009-02-26",14.0248,14.2381,13.3392,13.4687,1645600.0],["2009-02-27",13.1411,13.6134,13.0649,13.1564,1918700.0],["2009-03-02",12.8669,12.9659,12.2879,12.3031,1391400.0],["2009-03-03",12.2955,12.7526,12.1736,12.3412,1697200.0],["2009-03-04",12.3488,13.4306,12.3488,13.103,1979400.0],["2009-03-05",12.8059,13.1487,12.5774,12.6383,2491000.0],["2009-03-06",12.7221,12.9278,12.0213,12.2803,1924300.0],["2009-03-09",12.1279,12.5926,11.6404,11.7318,2016600.0],["2009-03-10",11.0842,12.0365,11.0462,12.0289,5523300.0],["2009-03-11",12.0517,12.4936,11.6556,12.3108,2923800.0],["2009-03-12",12.1736,12.8745,11.8918,12.844,1804200.0],["2009-03-13",12.9811,13.0878,12.7221,12.8364,2891100.0],["2009-03-16",13.1335,13.1335,12.5241,12.5774,1737300.0],["2009-03-17",12.7526,12.7526,12.2422,12.5698,2763600.0],["2009-03-18",12.6231,13.5296,12.4174,13.4535,2779200.0],["2009-03-19",13.4306,13.7048,13.2249,13.3925,1798900.0],["2009-03-20",13.4382,13.6211,12.8135,12.9735,2066700.0],["2009-03-23",13.1411,13.6744,13.1411,13.6744,1685200.0],["2009-03-24",13.4382,14.2,13.3849,14.0248,2365500.0],["2009-03-25",14.101,14.5505,13.6287,14.0934,2253000.0],["2009-03-26",14.2838,14.8323,14.1924,14.8323,1735300.0],["2009-03-27",14.5733,14.7028,13.8572,13.9715,1627300.0],["2009-03-30",13.7125,13.7429,12.8592,13.1183,2242900.0],["2009-03-31",13.2859,13.6058,13.2021,13.3392,1398800.0],["2009-04-01",13.0954,13.6744,12.8745,13.6439,1424000.0],["2009-04-02",13.9334,14.8933,13.9105,14.5352,1790900.0],["2009-04-03",14.4895,14.8399,14.261,14.779,992100.0],["2009-04-06",14.5962,14.6647,13.8953,14.1848,1369300.0],["2009-04-07",13.9639,14.0477,13.5373,13.5906,1258600.0],["2009-04-08",13.6058,14.0172,13.522,13.8496,912900.0],["2009-04-09",14.1924,14.4514,14.1086,14.3372,973500.0],["2009-04-13",14.1848,14.2076,13.8115,13.9943,1432900.0],["2009-04-14",13.781,14.2838,13.682,14.1848,1304100.0],["2009-04-15",14.1619,14.3143,13.8572,14.1238,1577600.0],["2009-04-16",14.2,15.6932,14.2,15.5484,2223600.0],["2009-04-17",15.5941,15.5941,14.8476,14.9085,1803800.0],["2009-04-20",14.68,14.68,14.0781,14.2991,996500.0],["2009-04-21",14.3219,14.6647,14.2,14.4743,1206300.0],["2009-04-22",14.2686,15.3123,14.261,14.68,2135900.0],["2009-04-23",14.5124,14.5505,13.6211,13.9715,3433300.0],["2009-04-24",14.0629,14.5886,13.7963,14.4438,3363700.0],["2009-04-27",14.2,15.3351,14.1696,15.198,2419800.0],["2009-04-28",15.0837,16.1198,14.8552,15.8988,2488000.0],["2009-04-29",16.0817,17.2625,15.6779,16.9425,2583600.0],["2009-04-30",16.9349,17.5977,16.6378,16.6759,2673800.0],["2009-05-01",16.714,17.0111,16.5692,16.9044,1827800.0],["2009-05-04",17.0035,17.5748,16.8435,17.5672,1231700.0],["2009-05-05",17.4682,17.7653,17.072,17.1787,1689200.0],["2009-05-06",17.392,17.6205,16.8359,17.133,2009000.0],["2009-05-07",17.1863,17.2929,16.1045,16.3102,1903800.0],["2009-05-08",16.5921,16.8663,16.1807,16.8206,1234100.0],["2009-05-11",16.493,16.7597,15.9065,16.4854,1479200.0],["2009-05-12",16.6835,16.7825,15.6474,16.0588,1414700.0],["2009-05-13",15.7236,15.9065,15.3427,15.6551,1592900.0],["2009-05-14",15.7008,16.036,15.6094,15.876,1013500.0],["2009-05-15",15.7617,16.2264,15.6474,15.9522,1073400.0],["2009-05-18",16.1121,16.4245,15.8303,16.4093,915400.0],["2009-05-19",16.4169,17.1863,16.3026,16.9273,1242400.0],["2009-05-20",17.0415,17.6434,16.9425,17.0187,1218800.0],["2009-05-21",16.8282,17.3615,16.7597,17.0949,1395100.0],["2009-05-22",17.133,17.232,16.4702,16.7216,1161400.0],["2009-05-26",16.6378,17.7119,16.4093,17.5367,1676100.0],["2009-05-27",17.552,17.8034,17.2625,17.2853,1136900.0],["2009-05-28",17.4072,18.0167,17.1558,17.91,2169500.0],["2009-05-29",17.7881,18.2071,17.3463,17.5291,2323800.0],["2009-06-01",17.7957,18.009,17.4072,17.491,3043900.0],["2009-06-02",17.4529,17.5672,17.0796,17.232,1832700.0],["2009-06-03",16.7825,16.912,16.4245,16.7597,2297700.0],["2009-06-04",16.8816,16.9501,16.6073,16.9273,1797800.0],["2009-06-05",17.1863,17.232,16.8206,17.1253,1367500.0],["2009-06-08",17.0873,17.1863,16.6683,17.0263,1155200.0],["2009-06-09",17.1406,17.5596,17.0796,17.4072,1278900.0],["2009-06-10",17.4453,17.5824,16.9425,17.2396,845500.0],["2009-06-11",17.2929,17.5291,17.0339,17.1406,1621200.0],["2009-06-12",16.973,17.0187,16.2493,16.5464,1109900.0],["2009-06-15",16.3102,16.4702,16.0131,16.2264,941600.0],["2009-06-16",16.3864,16.455,15.5027,15.6398,1261800.0],["2009-06-17",15.6703,15.8455,15.4189,15.6398,1068900.0],["2009-06-18",15.7313,16.4016,15.4418,16.2645,2369700.0],["2009-06-19",16.394,16.7216,16.3635,16.653,2070300.0],["2009-06-22",16.5159,16.5159,15.6551,15.6551,1503700.0],["2009-06-23",15.6779,15.7084,15.1523,15.297,1640800.0],["2009-06-24",15.3275,16.0741,15.2894,15.8608,1502800.0],["2009-06-25",15.7312,16.0741,15.7312,16.0283,1160300.0],["2009-06-26",15.9826,16.4626,15.8379,16.394,1436300.0],["2009-06-29",16.4169,16.4397,15.9979,16.3026,763900.0],["2009-06-30",16.2874,16.5007,15.7693,16.0207,1497200.0],["2009-07-01",16.1426,16.6226,16.0741,16.4854,1206000.0],["2009-07-02",16.2036,16.2798,16.0664,16.1426,778200.0],["2009-07-06",16.0969,16.2874,15.7998,16.0055,712000.0],["2009-07-07",15.9445,16.0207,15.617,15.617,863600.0],["2009-07-08",15.6779,15.6779,15.2361,15.4722,1485900.0],["2009-07-09",15.5637,15.8455,15.5179,15.716,1089300.0],["2009-07-10",15.5789,15.9065,15.5408,15.7846,1333200.0],["2009-07-13",15.8836,16.1274,15.297,15.9369,1570200.0],["2009-07-14",15.9217,16.2721,15.7998,16.2188,1062800.0],["2009-07-15",16.4397,17.4072,16.3407,17.3767,2048900.0],["2009-07-16",17.4225,18.0624,17.2777,17.9938,1610200.0],["2009-07-17",17.9024,18.1919,17.8262,18.1081,1207600.0],["2009-07-20",18.1919,18.5804,18.1005,18.3671,1208300.0],["2009-07-21",18.8623,18.8623,17.9176,18.3442,1155200.0],["2009-07-22",18.23,18.588,18.1462,18.3366,1144900.0],["2009-07-23",18.2757,18.649,18.1538,18.5728,1666800.0],["2009-07-24",18.3595,18.7937,18.2147,18.7937,735400.0],["2009-07-27",18.7175,18.8851,18.5042,18.8547,841000.0],["2009-07-28",18.6337,18.9918,18.3061,18.7556,1036600.0],["2009-07-29",18.687,18.687,18.2376,18.3976,1078900.0],["2009-07-30",18.6642,18.9232,18.4433,18.6566,1346100.0],["2009-07-31",18.588,18.7023,18.3442,18.588,972200.0],["2009-08-03",18.7099,18.9842,18.2909,18.9842,822100.0],["2009-08-04",18.8775,19.6774,18.8242,19.4869,1477700.0],["2009-08-05",19.3422,19.4869,17.971,18.3366,2269800.0],["2009-08-06",18.3518,18.5728,18.2528,18.3823,996900.0],["2009-08-07",18.6642,19.2127,18.2681,19.0756,1087900.0],["2009-08-10",18.9156,19.1594,18.6642,18.9308,721200.0],["2009-08-11",18.7632,18.9384,18.4509,18.8927,674500.0],["2009-08-12",18.8166,19.4641,18.8166,19.1975,737700.0],["2009-08-13",19.2813,19.2965,18.748,18.8547,1219700.0],["2009-08-14",18.7708,18.9461,18.3442,18.5118,688100.0],["2009-08-17",18.23,18.3366,17.75,17.9176,1465400.0],["2009-08-18",17.9557,18.6032,17.9557,18.5042,957800.0],["2009-08-19",18.2909,18.7709,18.2681,18.7709,672600.0],["2009-08-20",18.7175,18.8546,18.6109,18.7632,524200.0],["2009-08-21",18.8394,19.2889,18.8166,19.266,554400.0],["2009-08-24",19.3422,19.5479,19.1822,19.2813,651400.0],["2009-08-25",19.4031,19.525,19.2051,19.4717,1196500.0],["2009-08-26",19.4946,20.0202,19.3346,19.8755,1182100.0],["2009-08-27",19.8755,20.0583,19.3346,19.9897,749700.0],["2009-08-28",20.0431,20.6144,19.9897,20.5001,975700.0],["2009-08-31",20.3402,20.4621,19.8145,20.3021,1406300.0],["2009-09-01",20.2487,20.5992,19.5403,19.6012,904200.0],["2009-09-02",19.7003,19.8678,19.4946,19.525,704500.0],["2009-09-03",19.6241,19.7688,19.4108,19.7688,749000.0],["2009-09-04",19.8069,20.3249,19.7079,20.203,343400.0],["2009-09-08",20.4011,20.6297,20.2259,20.5154,898500.0],["2009-09-09",20.5154,20.6982,20.3249,20.6296,1167900.0],["2009-09-10",20.6753,20.8887,20.5078,20.8201,1030600.0],["2009-09-11",20.9115,20.9191,20.0278,20.203,1205600.0],["2009-09-14",20.0354,20.3173,19.9821,20.2183,906100.0],["2009-09-15",20.1802,20.683,20.1802,20.4773,1009800.0],["2009-09-16",20.5916,20.6068,20.264,20.4468,926200.0],["2009-09-17",20.3478,20.5611,19.7383,20.005,1246400.0],["2009-09-18",20.0583,20.5687,19.6088,19.9745,764700.0],["2009-09-21",19.8069,20.3478,19.7155,20.3021,990200.0],["2009-09-22",20.4087,20.5687,20.2945,20.5154,900300.0],["2009-09-23",20.6296,20.8734,20.363,20.3859,981900.0],["2009-09-24",20.4163,20.5687,19.6774,19.7917,1280600.0],["2009-09-25",19.7079,19.845,19.4412,19.7307,958300.0],["2009-09-28",19.7536,20.3478,19.6317,20.1192,533300.0],["2009-09-29",20.203,20.3859,19.8374,19.8831,744800.0],["2009-09-30",19.9593,20.1116,19.4184,19.784,929900.0],["2009-10-01",19.784,19.8069,19.106,19.1365,1280700.0],["2009-10-02",18.8927,19.0679,18.6566,18.687,910300.0],["2009-10-05",18.8089,19.0527,18.4814,18.9994,786200.0],["2009-10-06",19.1594,19.4184,18.8775,19.3041,744300.0],["2009-10-07",19.1975,19.3117,19.0451,19.1746,392400.0],["2009-10-08",19.3193,19.586,18.9689,19.365,1772700.0],["2009-10-09",19.2889,20.1726,19.2584,20.0888,932200.0],["2009-10-12",20.165,20.5001,20.0202,20.3021,840900.0],["2009-10-13",20.1878,20.3783,19.9745,20.1192,587700.0],["2009-10-14",20.7592,20.7744,20.363,20.523,863700.0],["2009-10-15",20.4011,20.4316,20.104,20.4316,633700.0],["2009-10-16",20.264,20.3097,19.5326,19.8145,940400.0],["2009-10-19",19.8221,20.0888,19.6241,19.8298,493700.0],["2009-10-20",19.8145,20.0126,19.5326,19.6622,570900.0],["2009-10-21",19.6774,20.1878,19.6545,19.6774,651000.0],["2009-10-22",19.6241,20.1497,19.2889,20.1192,909100.0],["2009-10-23",20.4621,20.4849,19.8298,19.944,1270500.0],["2009-10-26",19.8983,20.0964,19.2813,19.5174,1127100.0],["2009-10-27",19.6164,19.8907,19.0984,19.1441,1166600.0],["2009-10-28",19.0603,19.1822,17.9862,18.0319,1949500.0],["2009-10-29",18.9156,19.5631,18.7404,19.3193,2421700.0],["2009-10-30",19.2965,19.7079,18.847,18.8775,1728300.0],["2009-11-02",19.0146,19.4489,18.6337,18.9994,1181800.0],["2009-11-03",18.8927,19.2813,18.6566,19.2203,1501500.0],["2009-11-04",19.3879,19.6469,19.1289,19.2127,1122300.0],["2009-11-05",19.5174,19.9212,19.3346,19.9212,1244100.0],["2009-11-06",19.7155,20.2183,19.6164,20.1116,1586400.0],["2009-11-09",20.2487,20.782,20.2487,20.7134,1094800.0],["2009-11-10",20.5839,20.9191,20.5535,20.8049,1254000.0],["2009-11-11",20.9039,21.1401,20.8049,21.0486,1470200.0],["2009-11-12",21.0563,21.2391,20.6525,20.7592,779600.0],["2009-11-13",20.8887,21.0791,20.424,20.9725,702800.0],["2009-11-16",21.1248,21.4219,21.0791,21.2315,789400.0],["2009-11-17",21.0944,21.2391,20.7515,21.2391,792600.0],["2009-11-18",21.2619,21.559,21.1629,21.3991,1458000.0],["2009-11-19",21.1401,21.3229,20.6373,20.8734,1246100.0],["2009-11-20",20.7058,20.9725,20.3173,20.8658,811900.0],["2009-11-23",21.0639,21.46,20.9344,21.102,720000.0],["2009-11-24",21.0486,21.1781,20.843,21.1401,833100.0],["2009-11-25",21.2543,21.2619,20.9039,21.0639,657100.0],["2009-11-27",20.3935,20.881,20.3173,20.683,296500.0],["2009-11-30",20.5916,20.8125,20.3783,20.7592,1031500.0],["2009-12-01",20.9801,21.4524,20.9572,21.361,832100.0],["2009-12-02",21.3077,21.8714,21.2924,21.6733,1001800.0],["2009-12-03",21.7723,22.0466,21.6352,21.6657,887600.0],["2009-12-04",21.9552,22.2447,21.559,21.9552,806300.0],["2009-12-07",22.0161,22.4047,21.7724,21.9933,1079300.0],["2009-12-08",21.8028,22.039,21.3991,21.8333,1107900.0],["2009-12-09",21.78,21.8181,21.4753,21.7419,1006000.0],["2009-12-10",21.8333,22.0847,21.5667,21.6429,931800.0],["2009-12-11",21.8257,21.9323,21.4676,21.6276,795600.0],["2009-12-14",21.8409,21.8638,21.62,21.8104,1050500.0],["2009-12-15",21.46,22.2904,21.2391,22.2066,1748800.0],["2009-12-16",22.4046,23.1512,22.2904,22.6484,1799600.0],["2009-12-17",22.3437,22.6332,21.9095,21.9628,1809000.0],["2009-12-18",22.1837,22.199,21.719,22.1609,1247100.0],["2009-12-21",22.3285,22.5875,22.0847,22.1685,1698400.0],["2009-12-22",22.1456,22.3437,22.1075,22.2828,953500.0],["2009-12-23",22.2828,22.7094,22.2599,22.5646,592300.0],["2009-12-24",22.5646,22.816,22.557,22.7018,262200.0],["2009-12-28",22.8236,22.8465,22.4199,22.6789,628900.0],["2009-12-29",22.7017,22.9227,22.6256,22.656,785500.0],["2009-12-30",22.4961,23.1817,22.4884,23.1741,636600.0],["2009-12-31",23.2274,23.4636,22.9455,22.976,692000.0],["2010-01-04",23.1284,23.3493,22.8465,23.0446,1360200.0],["2010-01-05",22.9912,23.075,22.618,22.8541,1607500.0],["2010-01-06",22.7932,22.8313,22.5189,22.7094,1090700.0],["2010-01-07",22.656,22.7322,22.0161,22.2447,2213100.0],["2010-01-08",22.1456,22.6713,22.1456,22.6332,2050500.0],["2010-01-11",22.7856,22.8084,22.3666,22.6408,990100.0],["2010-01-12",22.5113,22.5342,21.4829,21.6276,2655600.0],["2010-01-13",21.7343,21.8028,21.1858,21.5362,2951600.0],["2010-01-14",21.4676,21.9933,21.4524,21.9704,1458000.0],["2010-01-15",21.9476,22.0466,21.3686,21.3991,912300.0],["2010-01-19",21.3991,21.8333,21.3229,21.7723,1487900.0],["2010-01-20",21.5438,21.8333,21.4143,21.6505,1651500.0],["2010-01-21",21.6124,22.0314,21.5057,21.5819,2213000.0],["2010-01-22",21.5133,21.5667,20.5611,20.6296,1179700.0],["2010-01-25",20.7896,21.2086,20.6906,21.0715,1170800.0],["2010-01-26",21.041,21.4753,20.9268,21.201,1694800.0],["2010-01-27",21.1781,21.361,20.7592,21.2239,1604400.0],["2010-01-28",21.3457,21.3457,20.0507,20.5535,1877200.0],["2010-01-29",20.9496,20.9496,20.0431,20.1421,1640100.0],["2010-02-01",20.3097,20.7287,20.3097,20.4697,1866400.0],["2010-02-02",20.5458,20.8658,20.363,20.8506,2481400.0],["2010-02-03",20.7972,21.2391,20.782,20.9801,1307400.0],["2010-02-04",20.7744,20.843,20.005,20.0735,1978600.0],["2010-02-05",20.0964,20.4697,19.8755,20.424,2627400.0],["2010-02-08",20.5078,20.5839,20.1421,20.4087,1938100.0],["2010-02-09",20.7668,20.7668,19.8755,20.523,2888200.0],["2010-02-10",20.4087,20.6906,20.1878,20.3249,1442900.0],["2010-02-11",20.264,20.7592,20.1345,20.6525,1902900.0],["2010-02-12",20.4011,20.9267,20.1878,20.8963,1834100.0],["2010-02-16",21.1248,21.1781,20.8506,21.1248,977300.0],["2010-02-17",21.2239,21.2391,20.9877,21.1858,826100.0],["2010-02-18",21.1934,21.3457,21.0639,21.3305,986300.0],["2010-02-19",21.2391,21.559,21.0943,21.4752,853200.0],["2010-02-22",21.4753,21.559,21.0106,21.1324,1195800.0],["2010-02-23",21.0258,21.102,20.5992,20.7744,1496700.0],["2010-02-24",20.7744,21.0639,20.7668,20.8963,1039900.0],["2010-02-25",20.5916,21.2086,20.3325,21.1248,1481200.0],["2010-02-26",21.1477,21.1629,20.881,21.0334,1016600.0],["2010-03-01",21.1553,21.6352,21.1324,21.5286,1048800.0],["2010-03-02",21.5438,21.7343,21.3229,21.5743,1126900.0],["2010-03-03",21.6505,21.8561,21.521,21.8028,1005000.0],["2010-03-04",21.7571,21.7952,21.0867,21.2086,1687700.0],["2010-03-05",21.3762,21.4829,21.1324,21.3686,1747100.0],["2010-03-08",21.5057,21.5971,21.3153,21.4524,1135900.0],["2010-03-09",21.3229,21.5819,21.3229,21.5286,2443500.0],["2010-03-10",21.4829,22.1228,21.4219,22.0009,2330800.0],["2010-03-11",21.94,22.1228,21.7571,22.039,932100.0],["2010-03-12",22.0847,22.0847,21.6124,21.9323,923300.0],["2010-03-15",21.8409,21.9247,21.4219,21.5057,933300.0],["2010-03-16",21.5286,21.8638,21.3838,21.8638,1202000.0],["2010-03-17",21.978,22.5799,21.978,22.4808,1241600.0],["2010-03-18",22.5494,22.7017,22.237,22.298,1309500.0],["2010-03-19",22.1456,22.397,21.8181,22.1456,1700500.0],["2010-03-22",21.9323,22.5418,21.9323,22.3589,1052300.0],["2010-03-23",22.3285,22.7475,22.2294,22.6789,914000.0],["2010-03-24",22.5875,22.6256,22.0314,22.039,961700.0],["2010-03-25",22.2523,22.3894,21.6733,21.6809,1107900.0],["2010-03-26",21.7876,21.8409,21.4905,21.6124,1147000.0],["2010-03-29",22.0009,23.0293,22.0009,22.6637,2082800.0],["2010-03-30",22.7627,23.395,22.7627,23.2579,1857700.0],["2010-03-31",23.1665,23.4864,22.8313,22.8541,1546100.0],["2010-04-01",22.9531,23.4255,22.8084,23.1588,1964900.0],["2010-04-05",23.3112,24.3473,23.1588,24.3396,2172800.0],["2010-04-06",24.1263,24.2482,23.6845,23.7683,2048500.0],["2010-04-07",23.8216,23.8521,23.4712,23.6692,1645500.0],["2010-04-08",23.494,23.5245,23.0522,23.2198,1297000.0],["2010-04-09",23.2579,23.6692,23.0065,23.6692,1197800.0],["2010-04-12",23.6312,23.8064,23.3341,23.6235,940400.0],["2010-04-13",23.6235,23.9206,23.6235,23.7454,878100.0],["2010-04-14",23.9587,24.6596,23.9359,24.6367,1208400.0],["2010-04-15",24.652,24.6672,24.393,24.5834,866800.0],["2010-04-16",24.4844,24.5301,24.0578,24.2635,950500.0],["2010-04-19",24.2025,24.3092,23.5626,24.0044,795200.0],["2010-04-20",24.1568,24.492,23.9816,24.3549,773600.0],["2010-04-21",24.4615,24.7053,24.2635,24.5453,1006200.0],["2010-04-22",24.3777,24.5834,23.8292,24.5682,636200.0],["2010-04-23",24.5301,25.0176,24.4387,24.9948,775800.0],["2010-04-26",25.0176,25.0557,24.7282,24.7586,771700.0],["2010-04-27",24.5529,25.0862,24.2863,24.4006,1488400.0],["2010-04-28",24.5606,24.9034,24.3092,24.8424,1467500.0],["2010-04-29",25.749,25.9699,25.1395,25.5128,2105000.0],["2010-04-30",25.5966,25.6423,24.2177,24.3549,1969700.0],["2010-05-03",24.9262,25.1395,24.5072,24.6977,1657700.0],["2010-05-04",24.2711,24.2787,23.3188,23.4255,2183900.0],["2010-05-05",23.1512,23.3493,22.8236,22.9303,1679000.0],["2010-05-06",22.8084,23.0979,20.5687,21.6733,3137600.0],["2010-05-07",21.6124,21.7266,20.7287,20.942,4256500.0],["2010-05-10",22.0618,22.656,21.4905,22.6027,2381300.0],["2010-05-11",22.298,22.9989,22.2294,22.4884,1812000.0],["2010-05-12",22.6103,22.7932,22.1837,22.7246,1976600.0],["2010-05-13",23.0903,23.2883,22.7551,22.9455,1862600.0],["2010-05-14",22.7246,22.7779,21.8942,22.2751,1338100.0],["2010-05-17",22.4504,22.7398,21.7114,22.3361,1616200.0],["2010-05-18",22.5646,22.5646,21.4905,21.6505,1705000.0],["2010-05-19",21.4905,21.9247,21.1172,21.6124,1644000.0],["2010-05-20",20.9496,21.3991,20.5078,20.8429,1874600.0],["2010-05-21",20.4316,21.9552,20.3859,21.4829,2887600.0],["2010-05-24",21.46,21.7038,20.9344,20.9496,1513500.0],["2010-05-25",20.5687,21.0029,20.0202,20.8582,1716400.0],["2010-05-26",21.0105,21.3305,20.6525,20.7896,1473100.0],["2010-05-27",21.3229,22.1913,21.1401,22.1685,1688300.0],["2010-05-28",22.0771,22.1685,21.7038,21.879,1884900.0],["2010-06-01",21.7114,21.8866,20.7896,20.8049,1986400.0],["2010-06-02",20.9115,21.1705,20.4925,21.1553,1771900.0],["2010-06-03",21.3762,21.5819,20.8963,21.2467,1481800.0],["2010-06-04",20.6373,20.9877,20.1878,20.2487,1638200.0],["2010-06-07",20.3249,20.363,19.4565,19.4641,1153800.0],["2010-06-08",19.4641,19.5479,19.1594,19.5174,1793000.0],["2010-06-09",19.6317,20.3173,19.5479,19.6622,1675800.0],["2010-06-10",20.1345,20.1954,19.6698,20.104,1120300.0],["2010-06-11",19.8526,20.5763,19.8526,20.5611,1916200.0],["2010-06-14",20.7439,21.0182,20.4544,20.5001,1352600.0],["2010-06-15",20.6525,21.2924,20.6525,21.2467,974300.0],["2010-06-16",21.0106,21.3838,20.8734,21.2239,1282300.0],["2010-06-17",21.3381,21.3991,20.6982,21.3229,1625400.0],["2010-06-18",21.4219,21.4905,21.1248,21.2696,1147400.0],["2010-06-21",21.62,21.8866,21.1248,21.2619,1818200.0],["2010-06-22",21.2391,21.5514,20.5687,20.5992,943700.0],["2010-06-23",20.6525,20.782,20.3554,20.4773,1468600.0],["2010-06-24",20.2945,20.2945,19.6012,19.6469,1052600.0],["2010-06-25",19.7307,19.8678,19.3422,19.6241,1943200.0],["2010-06-28",19.6317,20.104,19.2965,19.7764,1354500.0],["2010-06-29",19.3574,19.3574,18.6109,18.7556,1204500.0],["2010-06-30",18.7327,18.9918,18.3366,18.3671,1679600.0],["2010-07-01",18.2909,18.5499,17.5672,18.23,2215500.0],["2010-07-02",18.2452,18.4509,18.0167,18.2681,1591200.0],["2010-07-06",18.5423,18.7556,17.91,18.1005,1705500.0],["2010-07-07",18.1005,19.1594,18.009,19.1365,1942700.0],["2010-07-08",19.4336,19.9821,19.007,19.167,3021800.0],["2010-07-09",19.1365,19.1975,18.7861,19.1441,1840900.0],["2010-07-12",19.0451,19.426,18.8851,19.2508,1345700.0],["2010-07-13",19.4717,19.6393,19.1365,19.5326,1278000.0],["2010-07-14",19.4946,20.0202,19.426,19.6469,1214200.0],["2010-07-15",19.6622,19.8679,19.2889,19.6165,864600.0],["2010-07-16",19.5174,19.5631,18.7785,18.8547,1086200.0],["2010-07-19",18.9765,19.2736,18.7023,19.2279,817600.0],["2010-07-20",18.8851,19.2203,18.5042,19.167,918400.0],["2010-07-21",19.3193,19.3803,18.748,18.7937,678800.0],["2010-07-22",19.1441,19.6088,19.1289,19.5326,869700.0],["2010-07-23",19.4184,19.8678,19.266,19.7917,811500.0],["2010-07-26",19.784,20.6373,19.7307,20.6296,1433200.0],["2010-07-27",20.8125,21.0943,20.3706,20.4925,1688400.0],["2010-07-28",20.6449,20.7515,19.8526,19.8983,1969900.0],["2010-07-29",20.0431,20.1802,19.327,19.5098,2386100.0],["2010-07-30",19.2584,19.327,18.7861,19.1594,2414900.0],["2010-08-02",19.4946,19.7688,19.3574,19.6469,1108300.0],["2010-08-03",19.5174,19.746,19.3193,19.7079,916900.0],["2010-08-04",19.8678,20.0888,19.746,19.9212,1164400.0],["2010-08-05",19.8069,20.1573,19.6698,19.8983,967100.0],["2010-08-06",19.6469,20.0659,19.5555,19.9897,1036400.0],["2010-08-09",20.0888,20.1649,19.9288,20.0659,518000.0],["2010-08-10",19.8221,19.9593,19.4031,19.5936,1128400.0],["2010-08-11",19.2203,19.7231,19.0832,19.167,1908700.0],["2010-08-12",18.9232,18.9232,18.4204,18.5956,1400100.0],["2010-08-13",18.4737,18.6337,18.1157,18.1309,1236400.0],["2010-08-16",18.0395,18.3899,17.91,18.23,1217000.0],["2010-08-17",18.4433,18.7251,18.1538,18.4357,1970900.0],["2010-08-18",18.4357,18.9994,18.2985,18.7709,1861100.0],["2010-08-19",18.6794,18.8089,18.3747,18.6337,1164600.0],["2010-08-20",18.5423,18.6337,18.2833,18.4128,1805700.0],["2010-08-23",18.5347,18.6185,18.0852,18.1081,1174600.0],["2010-08-24",17.8414,18.0014,17.5977,17.7196,1186200.0],["2010-08-25",17.5824,17.6662,17.1863,17.4301,2520900.0],["2010-08-26",17.552,17.7957,17.392,17.4148,1400800.0],["2010-08-27",17.6129,18.1614,17.0568,18.1005,1632100.0],["2010-08-30",18.0624,18.2071,17.6586,17.6586,880700.0],["2010-08-31",17.5824,17.8491,17.3539,17.4453,1247700.0],["2010-09-01",17.7043,18.4585,17.7043,18.3671,959100.0],["2010-09-02",18.2604,18.8775,18.1614,18.8623,1171500.0],["2010-09-03",19.1213,19.4031,19.0222,19.4031,1235200.0],["2010-09-07",19.3117,19.3803,18.4661,18.5042,1419100.0],["2010-09-08",18.4661,18.6109,18.3138,18.4509,1386200.0],["2010-09-09",18.8166,18.9689,18.6261,18.9384,942400.0],["2010-09-10",18.9384,19.0222,18.649,18.9765,1173800.0],["2010-09-13",19.2508,19.5936,19.2355,19.4793,853700.0],["2010-09-14",19.3879,19.7917,19.3498,19.5707,1153600.0],["2010-09-15",19.5479,19.8678,19.3498,19.784,856000.0],["2010-09-16",19.784,19.8907,19.6088,19.845,973300.0],["2010-09-17",19.944,19.9593,19.6622,19.6774,1070100.0],["2010-09-20",19.8069,20.3021,19.7612,20.2259,919300.0],["2010-09-21",20.2259,20.2259,19.9135,20.0278,881100.0],["2010-09-22",19.8983,20.1497,19.5784,19.6698,805400.0],["2010-09-23",19.4565,20.0735,19.3879,19.8831,1237400.0],["2010-09-24",20.1878,20.4621,20.0888,20.4468,884500.0],["2010-09-27",20.4392,20.4392,20.0811,20.1573,961800.0],["2010-09-28",20.2107,20.5078,19.9516,20.4849,1209600.0],["2010-09-29",20.4925,20.8277,20.4468,20.5916,1545500.0],["2010-09-30",20.7439,21.1172,20.2259,20.5763,1551100.0],["2010-10-01",20.8201,20.8582,20.2488,20.4468,1186100.0],["2010-10-04",20.4163,20.5763,20.0888,20.2716,846500.0],["2010-10-05",20.4925,20.8506,20.363,20.7211,870800.0],["2010-10-06",20.7134,20.8201,20.4621,20.7592,1381100.0],["2010-10-07",20.8506,20.942,20.4163,20.8658,1524600.0],["2010-10-08",20.8734,21.0105,20.4392,20.9572,829300.0],["2010-10-11",21.0334,21.3914,20.9039,21.2315,728500.0],["2010-10-12",21.2162,21.3153,20.8201,21.1781,699600.0],["2010-10-13",21.3,21.4372,21.1401,21.1477,1245400.0],["2010-10-14",21.1477,21.2619,20.8658,21.0486,1106200.0],["2010-10-15",21.3077,21.3762,20.8277,21.0486,1663100.0],["2010-10-18",21.1096,21.2543,20.9496,21.1934,820500.0],["2010-10-19",20.8887,21.1781,20.6373,20.7592,880200.0],["2010-10-20",20.8658,21.201,20.8658,21.1477,1018700.0],["2010-10-21",21.1858,21.5819,21.1324,21.559,1888500.0],["2010-10-22",21.6048,21.9857,21.4753,21.94,950500.0],["2010-10-25",22.0695,22.4732,21.9933,22.1685,1336100.0],["2010-10-26",22.0466,22.1761,21.6428,21.8942,1820500.0],["2010-10-27",21.8181,22.2066,21.7723,22.1152,2156400.0],["2010-10-28",22.3361,23.1588,22.2828,23.0141,2676100.0],["2010-10-29",23.0369,23.0446,22.5951,22.6865,2049600.0],["2010-11-01",22.8389,23.1893,22.7627,22.8465,1575700.0],["2010-11-02",23.0141,23.1893,22.9074,23.0446,1269600.0],["2010-11-03",23.0065,23.1969,22.877,23.0903,1363100.0],["2010-11-04",23.3798,23.7302,23.2655,23.6235,1589900.0],["2010-11-05",23.6159,23.9587,23.5931,23.9511,918000.0],["2010-11-08",23.913,23.913,23.4864,23.6464,1753100.0],["2010-11-09",23.7911,23.8445,23.4026,23.5093,2055500.0],["2010-11-10",23.5245,23.814,23.2198,23.7073,1750300.0],["2010-11-11",23.3645,23.7149,23.0903,23.7149,1860100.0],["2010-11-12",23.6083,23.913,23.3036,23.5169,1544000.0],["2010-11-15",23.5854,23.8216,23.4636,23.5016,1114200.0],["2010-11-16",23.2655,23.3188,22.7246,22.7551,1678400.0],["2010-11-17",22.8008,23.0065,22.7017,22.8998,1113300.0],["2010-11-18",23.1817,23.8902,23.1817,23.7607,1664000.0],["2010-11-19",23.6845,23.814,23.5474,23.7607,768500.0],["2010-11-22",23.654,24.172,23.654,23.974,1414900.0],["2010-11-23",23.6312,23.654,23.2731,23.3721,1251300.0],["2010-11-24",23.6083,24.4006,23.6007,24.3777,983100.0],["2010-11-26",24.1644,24.3701,24.073,24.2863,397400.0],["2010-11-29",24.0806,24.2254,23.6007,23.8749,1392600.0],["2010-11-30",23.5397,23.5397,23.235,23.3493,1557800.0],["2010-12-01",23.8216,24.2177,23.7988,24.1873,1214500.0],["2010-12-02",24.1644,24.751,24.1263,24.6748,1029900.0],["2010-12-03",24.5986,25.3071,24.5986,25.2309,1058000.0],["2010-12-06",25.2157,25.4671,25.1091,25.3985,930700.0],["2010-12-07",25.7261,25.8252,25.269,25.3071,1204500.0],["2010-12-08",25.3452,25.528,25.0786,25.2767,1021800.0],["2010-12-09",25.4366,25.4366,25.1548,25.2386,776700.0],["2010-12-10",25.3376,25.4443,24.8729,25.0786,1266700.0],["2010-12-13",25.1776,25.2309,24.8577,25.0329,1077100.0],["2010-12-14",25.1014,25.2766,24.7815,25.2157,1709100.0],["2010-12-15",25.1852,25.429,24.7053,24.7282,1277400.0],["2010-12-16",24.7586,25.0405,24.7129,25.0405,792500.0],["2010-12-17",25.0862,25.2233,24.8957,25.1395,1264200.0],["2010-12-20",25.3224,25.4442,24.9338,25.071,1449200.0],["2010-12-21",25.2462,25.2462,24.9415,24.9415,1005200.0],["2010-12-22",24.9034,24.9719,24.5072,24.8043,1205000.0],["2010-12-23",24.7891,24.9796,24.6825,24.9262,598300.0],["2010-12-27",24.911,25.2538,24.6596,25.2462,431600.0],["2010-12-28",25.2995,25.3452,25.0329,25.3071,647200.0],["2010-12-29",25.3147,25.4214,25.1929,25.2843,548800.0],["2010-12-30",25.2233,25.4976,25.2233,25.33,433100.0],["2010-12-31",25.3147,25.3452,25.1091,25.1624,456100.0],["2011-01-03",25.429,25.8404,25.3224,25.3757,944400.0],["2011-01-04",25.4595,25.5357,24.9948,25.2309,1087000.0],["2011-01-05",25.1548,25.2233,24.8653,24.9872,1029800.0],["2011-01-06",25.0405,25.2462,24.911,25.1319,804400.0],["2011-01-07",25.2005,25.5204,24.6444,25.0253,971300.0],["2011-01-10",24.9338,25.3985,24.7739,25.3147,1035600.0],["2011-01-11",25.3985,25.5204,25.1624,25.3528,809600.0],["2011-01-12",25.6118,25.7414,25.3528,25.4595,1003500.0],["2011-01-13",25.5128,25.8785,25.3757,25.7794,1452400.0],["2011-01-14",25.7794,26.0156,25.6804,25.8709,1220200.0],["2011-01-18",26.366,27.9506,26.1299,27.9277,3898400.0],["2011-01-19",27.9506,27.9506,26.7317,26.9298,1925600.0],["2011-01-20",26.8688,26.8688,26.0461,26.5946,1330900.0],["2011-01-21",27.0212,27.1659,26.3584,26.6479,1629400.0],["2011-01-24",26.7469,27.3259,26.6327,27.1735,1429800.0],["2011-01-25",27.044,27.1355,26.7774,27.1355,1172100.0],["2011-01-26",27.2726,27.6382,26.9831,27.2345,1639600.0],["2011-01-27",27.4249,27.8287,26.4194,26.846,2025100.0],["2011-01-28",26.9221,27.0364,26.5184,26.6707,2239700.0],["2011-01-31",26.7774,27.3335,26.6784,27.1355,1477700.0],["2011-02-01",27.3488,28.0877,27.3488,27.8515,1351300.0],["2011-02-02",27.6992,28.2782,27.4326,28.1334,2465800.0],["2011-02-03",28.0115,28.2096,27.8058,28.1258,1641500.0],["2011-02-04",28.1029,28.1791,27.882,28.1258,1083700.0],["2011-02-07",28.1563,28.2325,27.8668,27.9049,928000.0],["2011-02-08",27.8744,28.1639,27.6306,28.1029,733400.0],["2011-02-09",27.9811,28.1867,27.8592,27.9049,814200.0],["2011-02-10",27.6763,27.7297,27.4249,27.6687,1124600.0],["2011-02-11",27.623,27.8896,27.4249,27.722,869000.0],["2011-02-14",27.7754,27.9811,27.6992,27.8973,1609200.0],["2011-02-15",27.8135,28.1791,27.7449,28.0344,718400.0],["2011-02-16",28.0953,28.3086,27.9125,28.0572,845000.0],["2011-02-17",27.9354,28.1791,27.8058,28.1258,956500.0],["2011-02-18",28.0953,28.2172,27.8896,28.1639,994600.0],["2011-02-22",27.722,27.8744,26.945,26.9831,1106100.0],["2011-02-23",26.8917,27.1507,25.8632,25.9242,1966100.0],["2011-02-24",25.9166,26.168,25.4595,25.8023,1470500.0],["2011-02-25",26.0232,26.2822,26.0232,26.2746,1430100.0],["2011-02-28",26.4346,26.5032,25.8099,26.0613,1019200.0],["2011-03-01",26.1908,26.2594,25.0329,25.3985,2331200.0],["2011-03-02",25.4443,25.9928,25.2919,25.589,1995100.0],["2011-03-03",25.8937,26.8612,25.7871,26.846,1670500.0],["2011-03-04",26.7926,26.8536,25.8937,26.0385,1415700.0],["2011-03-07",26.2518,26.2518,25.2614,25.4062,1929200.0],["2011-03-08",25.7718,26.9831,25.7718,26.5717,2293200.0],["2011-03-09",26.2213,26.526,25.7871,25.9013,1252800.0],["2011-03-10",25.49,25.688,25.1852,25.2081,1513500.0],["2011-03-11",25.0938,25.429,24.9796,25.2767,993500.0],["2011-03-14",24.8424,25.17,24.6901,24.911,902900.0],["2011-03-15",24.0578,24.6596,23.8064,24.4463,1060700.0],["2011-03-16",24.4234,24.6977,23.9587,24.2863,1859000.0],["2011-03-17",24.8577,24.9491,24.3777,24.3777,671500.0],["2011-03-18",24.7129,24.8348,24.3015,24.4006,1217200.0],["2011-03-21",24.8805,25.2005,24.751,25.1091,1098500.0],["2011-03-22",25.0786,25.1014,24.591,24.8043,749800.0],["2011-03-23",24.7586,24.9567,24.4539,24.8729,1000500.0],["2011-03-24",25.0633,25.5052,24.6443,25.5052,1430100.0],["2011-03-25",25.528,25.8709,25.2995,25.7794,1451700.0],["2011-03-28",25.8328,25.9242,25.4595,25.528,776200.0],["2011-03-29",25.4366,25.947,25.2005,25.8709,821200.0],["2011-03-30",26.0613,26.1756,25.6118,25.9089,993800.0],["2011-03-31",25.8937,26.0613,25.7718,25.9699,783400.0],["2011-04-01",26.1223,26.2822,25.4747,25.6271,1135400.0],["2011-04-04",25.7794,25.8023,25.3147,25.5966,1015500.0],["2011-04-05",25.5966,25.8785,25.4442,25.7871,1186400.0],["2011-04-06",25.9623,26.1908,25.7718,26.0537,1642400.0],["2011-04-07",26.0765,26.8231,26.0765,26.4574,1393500.0],["2011-04-08",26.7774,26.8383,25.9546,26.0994,890700.0],["2011-04-11",26.0918,26.1603,25.7261,25.8404,704000.0],["2011-04-12",25.6499,25.7033,25.2157,25.2995,1006600.0],["2011-04-13",25.4747,25.5509,25.0557,25.3147,861700.0],["2011-04-14",25.01,25.2843,24.7434,25.1928,819000.0],["2011-04-15",25.2157,25.4366,24.9567,25.3681,477400.0],["2011-04-18",24.8729,24.9643,24.6063,24.9034,956400.0],["2011-04-19",25.0405,25.3757,24.9948,25.269,1016000.0],["2011-04-20",25.8175,26.3965,25.8099,26.3889,1207700.0],["2011-04-21",26.5641,26.6174,26.2213,26.5489,873600.0],["2011-04-25",26.625,26.785,26.3965,26.4574,705200.0],["2011-04-26",26.6479,27.1431,26.5946,27.1278,885400.0],["2011-04-27",27.4859,28.0496,27.2954,27.5925,2003900.0],["2011-04-28",28.2172,28.2629,27.3488,27.6535,1771600.0],["2011-04-29",27.7906,28.0268,27.4707,27.6687,1300000.0],["2011-05-02",27.8363,28.4457,27.8363,28.2248,2071100.0],["2011-05-03",28.202,28.3239,27.6992,27.9201,1077500.0],["2011-05-04",27.9049,28.1867,27.5849,27.7601,831800.0],["2011-05-05",27.5925,28.0344,27.463,27.6459,1006200.0],["2011-05-06",28.1258,28.2401,27.6382,27.7373,793600.0],["2011-05-09",27.7754,28.141,27.5544,28.0877,534200.0],["2011-05-10",28.2248,28.56,28.0877,28.4,674000.0],["2011-05-11",28.3543,28.5676,28.0115,28.3315,883500.0],["2011-05-12",28.2248,28.9485,27.9887,28.8038,1074400.0],["2011-05-13",28.819,28.9105,28.301,28.3467,1065900.0],["2011-05-16",28.2629,28.5676,27.9506,28.0801,711800.0],["2011-05-17",27.7068,27.7297,26.8079,26.945,1520800.0],["2011-05-18",27.0898,28.4686,27.0212,28.2858,1251400.0],["2011-05-19",28.4762,28.6819,27.8896,28.1944,1094600.0],["2011-05-20",28.1106,28.1106,27.6916,27.8135,759200.0],["2011-05-23",27.2345,27.3183,26.7469,26.8079,1203100.0],["2011-05-24",26.8917,27.0136,26.2365,26.4574,1007000.0],["2011-05-25",26.3051,26.6327,26.1299,26.5641,738800.0],["2011-05-26",26.5108,26.8993,26.4651,26.7774,662600.0],["2011-05-27",26.9755,27.0897,26.7926,27.0745,506100.0],["2011-05-31",27.4402,27.6002,27.1812,27.5773,1412900.0],["2011-06-01",27.5164,27.6992,26.5489,26.6327,1251300.0],["2011-06-02",26.6022,26.6631,25.5814,25.688,2483200.0],["2011-06-03",25.2081,25.3604,24.9643,25.1548,1855400.0],["2011-06-06",25.1548,25.2919,24.5529,24.5682,1488600.0],["2011-06-07",24.6139,25.0253,24.6063,24.7967,1169100.0],["2011-06-08",24.6748,24.7282,23.9892,24.1263,1264200.0],["2011-06-09",24.1111,24.6063,23.9968,24.2025,872400.0],["2011-06-10",24.1187,24.2025,23.715,23.9435,973400.0],["2011-06-13",23.8978,23.9968,23.3569,23.4864,1579300.0],["2011-06-14",23.8216,24.2635,23.6464,24.0121,1516200.0],["2011-06-15",23.7226,23.9663,23.494,23.5702,1680200.0],["2011-06-16",23.6312,23.6388,22.9303,23.0217,1492100.0],["2011-06-17",23.2579,23.3417,22.7551,22.8465,2398700.0],["2011-06-20",22.8236,22.9227,22.6637,22.8313,1817300.0],["2011-06-21",22.9608,23.5245,22.8465,23.296,2664300.0],["2011-06-22",23.1969,23.5778,23.0827,23.2731,1117800.0],["2011-06-23",22.9227,23.654,22.7551,23.6235,1396600.0],["2011-06-24",23.6235,23.6312,22.9455,22.976,1261100.0],["2011-06-27",23.0065,23.4407,22.8541,23.296,1393600.0],["2011-06-28",23.4407,23.4788,23.1969,23.3417,2210200.0],["2011-06-29",23.5397,23.8597,23.4255,23.654,2405000.0],["2011-06-30",23.7149,24.5072,23.6769,24.2863,1973500.0],["2011-07-01",24.3777,24.85,24.3168,24.7967,1276700.0],["2011-07-05",24.8577,24.8881,24.3244,24.4996,939000.0],["2011-07-06",24.5072,24.6063,24.1416,24.6063,1119200.0],["2011-07-07",24.8043,25.0481,24.233,25.0329,1835400.0],["2011-07-08",24.6063,24.7358,24.2025,24.5377,1920700.0],["2011-07-11",24.2482,24.4996,23.6007,23.6616,1460700.0],["2011-07-12",23.4712,23.5093,22.8541,23.1817,2176200.0],["2011-07-13",23.2883,23.4483,22.9379,23.1436,1234400.0],["2011-07-14",23.2503,23.4255,22.7094,22.816,862600.0],["2011-07-15",22.9989,22.9989,22.5265,22.6637,945000.0],["2011-07-18",22.5113,22.5799,21.5895,21.9247,3010000.0],["2011-07-19",22.2142,22.6103,22.1761,22.5494,1292300.0],["2011-07-20",22.5799,22.6408,22.3742,22.5189,853000.0],["2011-07-21",22.5722,22.8465,22.298,22.7322,943900.0],["2011-07-22",22.7475,23.0369,22.6637,22.8008,592100.0],["2011-07-25",22.5037,22.816,22.4123,22.4808,688500.0],["2011-07-26",22.5418,22.7932,22.2294,22.5875,1343300.0],["2011-07-27",22.2599,22.2599,21.1477,21.4295,2647700.0],["2011-07-28",21.4219,22.4046,21.3381,22.3285,3843500.0],["2011-07-29",22.0314,22.5342,21.6962,22.3208,2802000.0],["2011-08-01",22.6713,22.7322,21.8942,22.2447,2091100.0],["2011-08-02",21.9628,22.298,21.2543,21.2696,1055100.0],["2011-08-03",21.2239,21.5286,20.6906,21.4905,1827000.0],["2011-08-04",21.1401,21.2696,20.0659,20.0659,3061500.0],["2011-08-05",20.4316,20.4544,19.0451,19.9669,2988700.0],["2011-08-08",19.2355,19.6774,18.2909,18.428,3441600.0],["2011-08-09",18.489,19.4336,18.0471,19.4336,3676600.0],["2011-08-10",19.4869,21.1629,19.1822,19.4412,6049400.0],["2011-08-11",19.5707,21.521,19.5707,21.2848,4746200.0],["2011-08-12",21.46,21.6048,20.9267,21.1172,2027800.0],["2011-08-15",21.3153,21.8028,21.3077,21.7952,1570800.0],["2011-08-16",21.4524,21.8562,21.0486,21.2391,1273500.0],["2011-08-17",21.3534,21.5895,20.683,20.8125,1566800.0],["2011-08-18",20.1726,20.1878,19.4108,19.5555,1972600.0],["2011-08-19",19.2203,19.6698,18.8547,18.8547,2472300.0],["2011-08-22",19.3193,19.5022,18.7632,18.8775,2252700.0],["2011-08-23",19.0299,19.6774,18.9004,19.6469,1982400.0],["2011-08-24",19.6088,19.9897,19.2279,19.9212,1498200.0],["2011-08-25",19.9821,20.203,19.2432,19.3422,1451500.0],["2011-08-26",19.0832,19.9897,18.8775,19.7993,1660000.0],["2011-08-29",20.203,20.7515,20.165,20.6982,1743700.0],["2011-08-30",20.5611,20.5611,19.5326,19.8069,3643600.0],["2011-08-31",19.9897,20.3173,19.7688,19.9897,1950600.0],["2011-09-01",20.0735,20.4163,19.8221,19.8526,1542000.0],["2011-09-02",19.3955,19.6012,18.8775,19.007,1586400.0],["2011-09-06",18.4966,18.7404,18.1766,18.6642,2193300.0],["2011-09-07",19.0451,20.0354,19.0451,20.0202,2115400.0],["2011-09-08",19.8069,20.1802,19.5784,19.7307,1621800.0],["2011-09-09",19.5022,19.7536,18.7023,18.9308,1657000.0],["2011-09-12",18.5575,19.1594,18.4966,19.1289,1488700.0],["2011-09-13",19.2508,19.7307,19.1441,19.5631,1282800.0],["2011-09-14",19.7079,20.8582,19.5707,20.6525,2134100.0],["2011-09-15",20.9725,21.5057,20.8353,21.2772,2052100.0],["2011-09-16",21.3991,21.7114,21.0943,21.2848,1945900.0],["2011-09-19",20.8353,21.3153,20.6068,21.1324,1320500.0],["2011-09-20",21.201,21.3838,20.6525,20.6525,1467400.0],["2011-09-21",21.2162,21.3762,20.4773,20.4773,2150600.0],["2011-09-22",19.8755,20.0812,19.0984,19.4031,1872400.0],["2011-09-23",19.1441,20.1421,19.068,19.944,1579200.0],["2011-09-26",20.165,20.9572,19.4793,20.881,2572100.0],["2011-09-27",21.3991,21.9476,20.9039,20.9953,2237100.0],["2011-09-28",21.0944,21.4143,20.5687,20.7439,2354800.0],["2011-09-29",21.3229,21.4219,20.203,20.7058,1831300.0],["2011-09-30",20.3021,20.5078,19.8602,19.8678,1493800.0],["2011-10-03",19.7383,19.7383,18.7023,18.8699,1963400.0],["2011-10-04",18.5956,19.9364,18.5956,19.9364,2408500.0],["2011-10-05",19.9897,21.0334,19.7002,20.9344,1732400.0],["2011-10-06",20.9344,21.3305,20.7287,21.2848,1487900.0],["2011-10-07",21.4219,21.8485,21.2772,21.559,1672400.0],["2011-10-10",22.1228,22.5113,22.0237,22.4961,1208200.0],["2011-10-11",22.0771,22.5799,21.3534,21.7419,2679400.0],["2011-10-12",21.9247,22.6408,21.9247,22.3666,1419900.0],["2011-10-13",22.1533,22.6103,21.8638,22.4656,1466100.0],["2011-10-14",22.7779,23.3188,22.717,23.2198,1539700.0],["2011-10-17",22.9912,23.1131,22.2066,22.4427,1328800.0],["2011-10-18",22.3894,22.717,21.5133,22.5113,2334500.0],["2011-10-19",22.3666,22.458,21.6809,21.7114,1190200.0],["2011-10-20",21.6962,21.8942,21.1553,21.7419,1449800.0],["2011-10-21",22.0695,22.9455,21.9628,22.8998,1630400.0],["2011-10-24",23.0065,23.3493,22.8998,23.2426,1422700.0],["2011-10-25",23.1969,23.2198,22.4732,22.5037,2394900.0],["2011-10-26",23.0903,23.7378,22.9379,23.3264,3718000.0],["2011-10-27",24.1568,24.7586,23.9206,24.172,2202400.0],["2011-10-28",24.7205,24.8348,23.3036,23.6235,2054300.0],["2011-10-31",23.1665,23.7988,23.0903,23.0903,1540300.0],["2011-11-01",22.3818,22.8084,22.0999,22.3894,2050500.0],["2011-11-02",22.7703,23.1284,22.5418,22.7551,1645000.0],["2011-11-03",23.0903,23.9816,22.6865,23.8445,2269400.0],["2011-11-04",23.6007,23.8445,23.2274,23.555,1161200.0],["2011-11-07",23.4636,23.5474,22.7627,23.3874,1034300.0],["2011-11-08",23.6083,23.9511,23.2503,23.8445,1335000.0],["2011-11-09",23.1817,23.3569,22.3589,22.5113,1220900.0],["2011-11-10",22.8541,22.976,22.4275,22.5646,854500.0],["2011-11-11",22.9379,23.6921,22.8236,23.494,885000.0],["2011-11-14",23.3188,23.5321,22.8694,23.0979,796500.0],["2011-11-15",22.9074,23.8064,22.9074,23.6159,1067600.0],["2011-11-16",23.2122,23.6235,22.976,23.1208,867900.0],["2011-11-17",22.9912,23.1131,22.2904,22.4275,1323800.0],["2011-11-18",22.656,22.7551,22.199,22.2066,1008700.0],["2011-11-21",21.6124,21.8866,21.2772,21.6962,1145700.0],["2011-11-22",21.6809,21.8942,21.3153,21.4219,1063900.0],["2011-11-23",21.0867,21.1858,20.5154,20.5687,1129400.0],["2011-11-25",20.4849,21.0791,20.4011,20.5839,528500.0],["2011-11-28",21.3305,21.6276,21.1705,21.4524,1127200.0],["2011-11-29",21.4829,21.7038,21.2467,21.3838,870500.0],["2011-11-30",22.2523,22.7322,22.1609,22.6941,1204500.0],["2011-12-01",22.7018,22.8998,22.3056,22.3589,1151100.0],["2011-12-02",22.6713,23.0065,22.4123,22.8617,1373600.0],["2011-12-05",23.4636,23.9587,23.235,23.7378,2071000.0],["2011-12-06",23.7226,23.814,23.3569,23.6159,1028500.0],["2011-12-07",23.3798,23.9968,23.136,23.8978,1292700.0],["2011-12-08",23.6388,23.8445,22.9608,23.136,1154900.0],["2011-12-09",23.0674,23.5169,22.8313,23.3874,1313800.0],["2011-12-12",23.0141,23.075,22.6637,22.9379,1201200.0],["2011-12-13",23.1741,23.4026,22.1761,22.3132,1704400.0],["2011-12-14",22.4199,22.4199,21.5514,21.5743,1978900.0],["2011-12-15",21.8485,22.2142,21.7495,21.9323,2358900.0],["2011-12-16",22.1228,22.2904,22.0161,22.1533,1905600.0],["2011-12-19",22.2371,22.3437,21.7038,21.7495,935900.0],["2011-12-20",22.2294,23.136,22.1533,23.0369,809400.0],["2011-12-21",22.9074,23.0369,22.4123,22.9684,1147700.0],["2011-12-22",22.9836,23.7226,22.9608,23.5321,762500.0],["2011-12-23",23.6007,23.9435,23.5169,23.8978,637200.0],["2011-12-27",23.8597,24.1568,23.6845,23.9587,545000.0],["2011-12-28",23.8902,23.8902,23.3112,23.4331,748300.0],["2011-12-29",23.494,24.0882,23.4026,23.8292,787000.0],["2011-12-30",23.814,23.8825,23.6388,23.6845,766000.0],["2012-01-03",24.2177,24.3472,23.5397,23.7378,1421200.0],["2012-01-04",23.7378,23.9206,23.4255,23.6312,777500.0],["2012-01-05",23.5093,23.9968,23.0065,23.9663,1493200.0],["2012-01-06",23.8902,24.3549,23.2579,24.2101,1230700.0],["2012-01-09",24.1644,24.4158,24.0501,24.2025,1014400.0],["2012-01-10",24.5529,24.6215,24.2025,24.4996,939500.0],["2012-01-11",24.4844,24.7891,24.2711,24.4082,1191400.0],["2012-01-12",24.5453,24.6063,24.1035,24.3549,986200.0],["2012-01-13",24.0425,24.2177,23.7454,23.9283,886100.0],["2012-01-17",24.073,24.3168,23.7911,23.8673,1045500.0],["2012-01-18",23.9663,25.9775,23.9359,25.8709,2710600.0],["2012-01-19",25.848,26.0765,25.5509,25.9699,1292900.0],["2012-01-20",25.9089,26.1984,25.7718,25.848,974900.0],["2012-01-23",25.6423,25.8937,25.2233,25.5966,1242500.0],["2012-01-24",25.4443,25.749,25.3909,25.5585,1019000.0],["2012-01-25",25.4519,25.8099,25.0405,25.7718,997400.0],["2012-01-26",26.0156,26.0384,25.1395,25.5966,1766700.0],["2012-01-27",25.5661,26.7926,25.528,26.6327,1918600.0],["2012-01-30",26.3279,26.587,25.8252,26.5184,1011400.0],["2012-01-31",26.7698,27.1202,26.4041,26.5641,1391700.0],["2012-02-01",26.7469,27.2802,26.6631,27.2116,1265000.0],["2012-02-02",27.204,27.364,26.9374,27.1735,928000.0],["2012-02-03",27.5164,27.8592,27.3792,27.5925,1199200.0],["2012-02-06",27.4554,27.623,27.2802,27.4935,995000.0],["2012-02-07",27.4249,27.4249,27.0593,27.3411,1247700.0],["2012-02-08",27.524,27.8896,27.3792,27.5773,925000.0],["2012-02-09",27.6687,27.8973,27.5316,27.8058,942700.0],["2012-02-10",27.364,27.6992,27.105,27.2192,994800.0],["2012-02-13",27.5544,27.6839,27.0669,27.4402,1305000.0],["2012-02-14",27.3259,27.5164,26.9831,27.3792,949000.0],["2012-02-15",27.524,28.042,27.2802,27.4249,1221800.0],["2012-02-16",27.4021,27.722,27.1355,27.6687,1110600.0],["2012-02-17",27.8058,27.8744,27.105,27.2497,1163000.0],["2012-02-21",27.3335,27.7144,27.2497,27.2954,1154900.0],["2012-02-22",27.1888,27.5164,26.9526,27.1278,956300.0],["2012-02-23",27.1278,27.4859,26.846,27.4706,794400.0],["2012-02-24",27.6078,27.6992,27.3335,27.6306,861600.0],["2012-02-27",27.3259,27.3411,26.8155,27.0745,948800.0],["2012-02-28",27.0745,27.2954,26.8612,27.1507,764500.0],["2012-02-29",27.204,27.6002,27.0897,27.2269,1864600.0],["2012-03-01",27.3335,27.6306,27.265,27.4554,1045500.0],["2012-03-02",27.364,27.684,27.0745,27.1964,701200.0],["2012-03-05",27.1202,27.1202,26.4651,26.6174,918200.0],["2012-03-06",26.2746,26.3889,25.8937,26.0689,1151100.0],["2012-03-07",26.2441,26.5489,26.0689,26.4346,700900.0],["2012-03-08",26.6631,27.0898,26.6022,26.9298,764300.0],["2012-03-09",27.0517,27.2954,26.9069,27.0593,648100.0],["2012-03-12",27.0897,27.1202,26.6708,26.9145,609900.0],["2012-03-13",27.0897,27.4554,27.0288,27.4402,757300.0],["2012-03-14",27.463,27.6763,27.1659,27.3183,540200.0],["2012-03-15",27.3868,27.6687,27.1888,27.5392,811500.0],["2012-03-16",27.463,27.6459,27.1964,27.2726,1305200.0],["2012-03-19",27.364,27.7144,27.2193,27.3945,1063000.0],["2012-03-20",27.2345,27.981,27.1888,27.8896,1273300.0],["2012-03-21",27.943,28.0268,27.6687,27.8058,814600.0],["2012-03-22",27.5621,27.6992,27.2116,27.4554,785300.0],["2012-03-23",27.5316,27.5316,27.044,27.3945,898800.0],["2012-03-26",27.6535,28.0953,27.5468,28.0572,791000.0],["2012-03-27",28.0725,28.2096,27.9049,28.0115,877800.0],["2012-03-28",28.0572,28.0572,27.4554,27.6382,651600.0],["2012-03-29",27.3716,27.7068,27.2878,27.6687,953600.0],["2012-03-30",27.8287,27.9811,27.524,27.722,789700.0],["2012-04-02",27.6839,27.9582,27.3107,27.6611,883900.0],["2012-04-03",27.6535,27.7982,27.0974,27.4173,1147000.0],["2012-04-04",27.105,27.2269,26.8307,27.1735,977400.0],["2012-04-05",27.0974,27.4097,26.8079,26.8307,980700.0],["2012-04-09",26.3508,26.625,26.2289,26.366,673500.0],["2012-04-10",26.2975,26.5641,26.0385,26.0918,1052300.0],["2012-04-11",26.4346,26.6631,26.267,26.5336,703700.0],["2012-04-12",26.4041,27.0593,26.4041,26.8841,578200.0],["2012-04-13",26.8536,27.0136,26.5717,26.6784,663900.0],["2012-04-16",26.8307,26.8917,26.1908,26.3508,894800.0],["2012-04-17",26.5717,27.1126,26.5489,26.9831,568900.0],["2012-04-18",26.7545,27.2573,26.7241,27.1202,1060600.0],["2012-04-19",27.1507,27.4249,26.6098,26.8841,1026600.0],["2012-04-20",27.0897,27.1735,26.846,26.8841,797300.0],["2012-04-23",26.4422,26.7469,26.2365,26.7241,1387900.0],["2012-04-24",26.7165,26.8383,26.4117,26.5565,1178200.0],["2012-04-25",26.8917,26.9831,26.6174,26.7926,2059200.0],["2012-04-26",26.846,28.0115,26.8231,27.7982,2340800.0],["2012-04-27",27.9963,28.0725,27.6916,27.9201,1727000.0],["2012-04-30",27.9125,27.9125,27.364,27.4859,1124900.0],["2012-05-01",27.4706,27.8135,27.2116,27.2878,1106400.0],["2012-05-02",27.1507,27.4021,27.0136,27.3259,973800.0],["2012-05-03",27.3716,27.5087,26.7393,26.7622,1583300.0],["2012-05-04",26.5946,26.8003,26.0461,26.4651,1426600.0],["2012-05-07",26.3965,26.4575,25.8937,26.0156,1208000.0],["2012-05-08",25.8785,25.9699,25.4443,25.8861,842800.0],["2012-05-09",25.5814,25.9166,25.2081,25.8023,880900.0],["2012-05-10",26.0308,26.0308,25.4595,25.5585,933100.0],["2012-05-11",25.4062,25.8404,25.2614,25.3376,836300.0],["2012-05-14",25.1014,25.4671,24.9034,25.1624,799000.0],["2012-05-15",25.2157,25.4214,25.0253,25.1472,918900.0],["2012-05-16",25.2995,25.2995,24.2939,24.2939,1209800.0],["2012-05-17",24.3472,24.3701,23.5016,23.5016,1371200.0],["2012-05-18",23.5398,23.555,23.0293,23.0903,991600.0],["2012-05-21",23.1741,23.6083,22.9912,23.5474,863800.0],["2012-05-22",23.6159,23.6997,23.3112,23.5016,1188700.0],["2012-05-23",23.2274,23.4179,22.8922,23.3112,815000.0],["2012-05-24",23.3569,23.4255,23.1055,23.3569,1039200.0],["2012-05-25",23.3569,23.555,23.235,23.2731,663800.0],["2012-05-29",23.5245,23.8292,23.4483,23.7378,917800.0],["2012-05-30",23.6235,23.6921,23.3417,23.4179,1454500.0],["2012-05-31",23.4255,23.4331,22.9455,23.2274,1164500.0],["2012-06-01",22.7779,22.8922,22.5189,22.557,836600.0],["2012-06-04",22.5875,22.7856,21.978,22.2675,1096300.0],["2012-06-05",22.1456,22.6865,22.1228,22.6789,678200.0],["2012-06-06",22.8617,23.4026,22.7779,23.235,559900.0],["2012-06-07",23.5397,23.6159,23.1207,23.1436,988000.0],["2012-06-08",23.0827,23.4255,22.9531,23.3874,849700.0],["2012-06-11",23.5397,23.7454,22.9836,22.9989,607300.0],["2012-06-12",23.136,23.6388,23.0903,23.5245,1044400.0],["2012-06-13",23.494,23.5854,23.2502,23.3417,1218000.0],["2012-06-14",23.3493,23.4864,23.1055,23.4255,1314900.0],["2012-06-15",23.4331,23.9359,23.4255,23.7607,1287600.0],["2012-06-18",23.5931,24.0501,23.5245,24.0273,722500.0],["2012-06-19",23.9511,24.4006,23.9511,24.2482,1029200.0],["2012-06-20",24.3015,24.6748,24.2254,24.6139,1075600.0],["2012-06-21",24.591,24.6139,23.1741,23.2655,1124100.0],["2012-06-22",23.3569,23.6692,23.3569,23.5093,1184800.0],["2012-06-25",23.2274,23.2883,22.8084,22.9227,1334800.0],["2012-06-26",22.9227,23.2731,22.7856,23.0141,1279700.0],["2012-06-27",23.1055,23.3036,22.9684,23.1969,1065600.0],["2012-06-28",23.1131,23.2731,22.458,22.7779,1718000.0],["2012-06-29",23.2198,23.5931,23.1207,23.5093,1433000.0],["2012-07-02",23.6997,24.1187,23.3112,23.913,1078200.0],["2012-07-03",23.9435,24.6824,23.8978,24.4996,503500.0],["2012-07-05",24.4082,24.7815,24.3244,24.5682,859700.0],["2012-07-06",24.2711,24.4844,23.8216,24.073,668700.0],["2012-07-09",23.9283,24.1187,23.7302,24.0273,491900.0],["2012-07-10",24.0959,24.332,23.4255,23.6007,1079900.0],["2012-07-11",23.5778,23.6845,22.9989,23.235,1136800.0],["2012-07-12",23.0293,23.1131,22.5875,22.8008,1120800.0],["2012-07-13",22.8084,23.0141,22.7856,22.877,859400.0],["2012-07-16",22.7703,22.8617,22.5646,22.7779,601700.0],["2012-07-17",22.8693,22.9912,22.4275,22.6332,739500.0],["2012-07-18",22.6256,23.555,22.5875,23.2883,1006700.0],["2012-07-19",23.395,23.9359,23.3417,23.5854,980400.0],["2012-07-20",23.3645,23.6159,23.2807,23.3798,704600.0],["2012-07-23",22.8617,23.1741,22.4732,23.0674,441900.0],["2012-07-24",23.0674,23.1207,22.4961,22.8008,717500.0],["2012-07-25",22.7779,23.2807,22.6789,23.1284,708300.0],["2012-07-26",23.4864,23.8902,23.3112,23.6083,876900.0],["2012-07-27",23.8292,24.5682,23.7378,24.2711,1226300.0],["2012-07-30",24.1949,24.5453,24.1492,24.2635,1125000.0],["2012-07-31",24.1644,24.4387,23.9892,23.9968,960500.0],["2012-08-01",23.9283,24.4463,23.7226,23.7911,832700.0],["2012-08-02",23.4483,23.9511,23.3112,23.6083,1188800.0],["2012-08-03",24.0578,24.3777,24.0425,24.2711,833400.0],["2012-08-06",24.3092,24.8119,24.3092,24.6367,647600.0],["2012-08-07",24.7739,25.1319,24.751,24.9338,1562300.0],["2012-08-08",23.136,23.5854,22.2447,23.5321,2559400.0],["2012-08-09",23.6083,24.812,23.5474,24.7053,1536700.0],["2012-08-10",24.6215,24.8424,24.2406,24.7739,902900.0],["2012-08-13",24.6824,24.8424,24.3244,24.7662,883400.0],["2012-08-14",24.911,25.0481,24.7205,24.7815,845800.0],["2012-08-15",24.7129,25.1319,24.7129,25.0024,475500.0],["2012-08-16",24.9415,25.429,24.8957,25.2995,596400.0],["2012-08-17",25.3452,25.4976,25.2843,25.4671,552500.0],["2012-08-20",25.4519,25.5661,25.33,25.528,761700.0],["2012-08-21",25.528,25.7718,25.1548,25.2614,815700.0],["2012-08-22",25.2462,25.2767,24.5377,24.5682,1137600.0],["2012-08-23",24.591,24.8577,24.3244,24.652,812100.0],["2012-08-24",24.652,24.8424,24.5377,24.7205,558600.0],["2012-08-27",24.8272,24.85,24.4844,24.4996,528800.0],["2012-08-28",24.4387,24.7129,24.4006,24.5834,782600.0],["2012-08-29",24.6596,24.9719,24.5682,24.8805,707800.0],["2012-08-30",24.6977,24.7586,24.172,24.2406,571600.0],["2012-08-31",24.5072,24.7129,24.2177,24.5377,641200.0],["2012-09-04",24.4539,24.5301,23.9206,24.332,1068000.0],["2012-09-05",24.4006,24.4844,24.172,24.332,792400.0],["2012-09-06",24.4996,25.269,24.4311,24.9872,938100.0],["2012-09-07",24.9186,25.2005,24.7967,24.9567,507700.0],["2012-09-10",24.9262,25.1395,24.6672,24.6748,505900.0],["2012-09-11",24.6672,24.9719,24.6367,24.751,446100.0],["2012-09-12",24.7739,25.0938,24.7739,24.9262,775600.0],["2012-09-13",24.8424,25.269,24.5529,25.0253,581100.0],["2012-09-14",25.071,25.5052,25.0557,25.4214,869900.0],["2012-09-17",25.3605,25.3681,24.8196,24.85,624400.0],["2012-09-18",24.4844,24.5758,24.0578,24.0959,1298500.0],["2012-09-19",24.0501,24.0501,23.5016,23.6083,1249800.0],["2012-09-20",23.4255,23.5474,23.2045,23.3721,1220800.0],["2012-09-21",23.555,23.7987,23.4331,23.4788,1508600.0],["2012-09-24",23.2122,23.235,22.6637,22.6941,1336600.0],["2012-09-25",22.8617,22.877,21.8181,22.039,2459100.0],["2012-09-26",22.039,22.1685,21.6276,22.0237,1682200.0],["2012-09-27",22.0771,22.3437,21.9628,22.3208,1009100.0],["2012-09-28",22.1685,22.3818,22.0923,22.1609,1077000.0],["2012-10-01",22.1609,22.2371,21.5362,21.7266,2445600.0],["2012-10-02",21.8333,22.0542,21.6962,21.9323,2093200.0],["2012-10-03",21.978,22.0923,21.7114,21.7647,1378900.0],["2012-10-04",21.8638,22.2599,21.6886,22.2523,1189100.0],["2012-10-05",22.3056,22.4504,22.1685,22.2066,1002800.0],["2012-10-08",22.0466,22.1837,21.8714,21.978,799200.0],["2012-10-09",21.8714,21.9171,21.4981,21.7647,1470000.0],["2012-10-10",19.586,21.0943,19.3574,20.8201,5711700.0],["2012-10-11",20.9953,21.361,20.6449,20.782,1081300.0],["2012-10-12",20.5154,20.6906,20.4697,20.5763,1960600.0],["2012-10-15",20.6068,20.9953,20.5459,20.622,1193900.0],["2012-10-16",20.6601,21.361,20.6601,21.3305,1368500.0],["2012-10-17",21.3229,21.4448,21.1096,21.3838,1636000.0],["2012-10-18",21.4067,21.5286,21.2924,21.3991,1821900.0],["2012-10-19",21.262,21.5133,21.1324,21.2162,2311400.0],["2012-10-22",21.2696,21.4676,21.1934,21.3991,1006700.0],["2012-10-23",21.201,21.3762,20.9801,21.2239,1940100.0],["2012-10-24",21.3305,21.361,20.9191,21.2467,2171000.0],["2012-10-25",21.7876,22.2294,21.5667,21.7343,2091100.0],["2012-10-26",21.7343,22.0237,21.62,21.6657,1646300.0],["2012-10-31",21.7571,21.978,21.62,21.8257,1126300.0],["2012-11-01",21.879,22.6256,21.62,22.5799,1516000.0],["2012-11-02",22.5494,22.6103,22.3437,22.3818,1427100.0],["2012-11-05",22.3742,23.0141,22.3742,22.976,1004100.0],["2012-11-06",22.9912,23.5778,22.816,23.5702,1105400.0],["2012-11-07",23.2503,23.2883,22.5494,22.5494,1268900.0],["2012-11-08",22.5646,22.8541,22.4046,22.4046,1259700.0],["2012-11-09",22.3437,22.8998,22.3437,22.5799,1122200.0],["2012-11-12",22.5722,22.8236,22.3361,22.5875,540400.0],["2012-11-13",22.4504,22.8313,22.2675,22.458,1164200.0],["2012-11-14",22.4732,22.6789,21.7952,21.8104,1526900.0],["2012-11-15",21.8562,22.0618,21.5133,21.6124,1124500.0],["2012-11-16",21.6124,21.6124,21.1629,21.3686,1179700.0],["2012-11-19",21.5895,21.8866,21.5133,21.8866,736500.0],["2012-11-20",21.8028,21.978,21.5819,21.9019,655700.0],["2012-11-21",21.9247,22.0314,21.7343,21.7723,612400.0],["2012-11-23",21.879,22.1761,21.719,22.0695,280500.0],["2012-11-26",21.9476,22.1076,21.7952,22.0161,645100.0],["2012-11-27",21.9857,22.3513,21.9095,22.2675,847600.0],["2012-11-28",22.0466,22.4047,21.8409,22.3742,819800.0],["2012-11-29",22.5265,22.6256,22.2218,22.4884,492800.0],["2012-11-30",22.5037,22.618,22.2675,22.3132,1056000.0],["2012-12-03",22.5342,22.557,22.0771,22.3285,727900.0],["2012-12-04",22.2523,22.6256,22.2142,22.5875,476000.0],["2012-12-05",22.6561,22.7627,22.3589,22.6713,760000.0],["2012-12-06",22.6789,23.0598,22.6789,22.9608,699200.0],["2012-12-07",23.0141,23.1055,22.8541,23.0446,535900.0],["2012-12-10",22.9912,23.1893,22.8922,23.1741,894500.0],["2012-12-11",23.3798,23.5702,23.1208,23.5245,832300.0],["2012-12-12",23.5854,23.7835,23.4407,23.555,815100.0],["2012-12-13",23.6083,23.8368,23.3036,23.3493,640800.0],["2012-12-14",23.2655,23.2883,22.9989,23.0446,532000.0],["2012-12-17",23.1284,23.2655,22.9379,23.1131,722200.0],["2012-12-18",23.1436,23.9435,23.1207,23.913,1295100.0],["2012-12-19",23.9511,24.0654,23.8597,23.9892,1161100.0],["2012-12-20",24.0502,24.2482,23.7302,24.0882,2118900.0],["2012-12-21",23.7073,23.753,23.5169,23.7149,1709800.0],["2012-12-24",23.7454,23.814,23.5016,23.6388,222600.0],["2012-12-26",23.6388,23.7378,23.2579,23.3036,585700.0],["2012-12-27",23.3341,23.4255,22.9455,23.3112,505800.0],["2012-12-28",23.1436,23.2198,22.7475,22.7627,593800.0],["2012-12-31",22.7779,23.3341,22.6408,23.3188,579100.0],["2013-01-02",23.9511,24.3015,23.7988,24.2939,905300.0],["2013-01-03",24.3701,24.5301,24.0578,24.1416,1222400.0],["2013-01-04",24.1492,24.1492,23.8902,24.0121,655600.0],["2013-01-07",23.8368,23.9283,23.6311,23.6388,544600.0],["2013-01-08",23.5931,23.6159,23.235,23.4483,647100.0],["2013-01-09",23.555,23.6692,23.4559,23.555,722100.0],["2013-01-10",23.7835,24.0273,23.6921,23.8902,557700.0],["2013-01-11",23.8673,24.2254,23.7911,24.1797,572800.0],["2013-01-14",24.0349,24.2635,23.9968,24.0959,568400.0],["2013-01-15",23.9511,24.3853,23.8597,24.3701,1115600.0],["2013-01-16",24.2787,24.2787,23.974,24.1187,1227200.0],["2013-01-17",24.2558,24.6215,24.2406,24.4615,823900.0],["2013-01-18",24.4082,24.5606,24.2558,24.4311,771900.0],["2013-01-22",24.4082,24.8577,24.2787,24.6901,940000.0],["2013-01-23",24.6215,24.6215,24.3092,24.5072,916900.0],["2013-01-24",25.5585,26.8003,25.3833,26.2061,3561900.0],["2013-01-25",26.5946,27.044,26.4727,27.0136,2239800.0],["2013-01-28",27.044,27.1812,26.8688,26.9526,1565200.0],["2013-01-29",26.8384,27.1507,26.5565,26.9602,2069800.0],["2013-01-30",27.0136,27.1583,26.8536,26.8688,976200.0],["2013-01-31",26.8917,27.0059,26.7698,26.9374,1473200.0],["2013-02-01",27.1812,27.5087,26.945,27.4173,1432300.0],["2013-02-04",27.1888,27.4249,26.9526,27.0517,970900.0],["2013-02-05",27.265,27.882,27.265,27.8515,1425200.0],["2013-02-06",27.6535,27.8744,27.5773,27.7297,1022100.0],["2013-02-07",27.6535,27.7373,27.3945,27.6916,957400.0],["2013-02-08",27.7525,27.882,27.6306,27.722,681800.0],["2013-02-11",27.7601,27.7906,27.5392,27.6002,1362300.0],["2013-02-12",27.5773,27.9277,27.4707,27.7297,1335100.0],["2013-02-13",27.8211,27.8211,27.4478,27.6763,748500.0],["2013-02-14",27.623,27.783,27.623,27.6687,1013300.0],["2013-02-15",27.7601,27.8058,27.463,27.5621,885200.0],["2013-02-19",27.6459,27.8363,27.5773,27.684,782600.0],["2013-02-20",27.6078,27.8058,27.2726,27.3335,1192200.0],["2013-02-21",27.2573,27.364,26.8383,26.9221,1486500.0],["2013-02-22",27.0974,27.204,26.8917,27.1431,655500.0],["2013-02-25",27.2421,27.2421,26.2213,26.2213,967900.0],["2013-02-26",26.3813,26.6403,26.1223,26.526,966500.0],["2013-02-27",26.4575,26.9679,26.3737,26.8003,475700.0],["2013-02-28",26.7774,27.2421,26.686,26.8993,753200.0],["2013-03-01",26.6479,26.7317,26.0308,26.2822,1200000.0],["2013-03-04",26.1984,26.3736,25.8404,26.008,807900.0],["2013-03-05",26.1375,26.686,26.1375,26.625,701400.0],["2013-03-06",26.7622,27.2573,26.7012,27.1507,1547000.0],["2013-03-07",27.3031,27.7297,27.1812,27.6078,1097100.0],["2013-03-08",27.8058,27.8058,27.3716,27.6154,488800.0],["2013-03-11",27.5011,27.5468,27.2726,27.5316,670100.0],["2013-03-12",27.4859,27.5316,27.2878,27.4783,432600.0],["2013-03-13",27.4706,27.5925,27.3259,27.5468,333400.0],["2013-03-14",27.5621,28.0801,27.5621,28.0801,537600.0],["2013-03-15",28.0649,28.0649,27.6078,27.7525,748400.0],["2013-03-18",27.364,27.7373,27.265,27.5544,687900.0],["2013-03-19",27.6078,27.7144,27.1888,27.5087,348100.0],["2013-03-20",27.6916,27.9201,27.5316,27.8668,414100.0],["2013-03-21",27.5621,27.8363,27.3107,27.5392,625700.0],["2013-03-22",27.6154,27.7144,27.0974,27.1888,670000.0],["2013-03-25",27.1888,27.303,26.5946,26.8307,817700.0],["2013-03-26",26.9983,27.0897,26.7088,26.8993,453700.0],["2013-03-27",26.7317,27.1126,26.5108,27.0745,331000.0],["2013-03-28",26.9983,27.6611,26.8155,27.5773,663700.0],["2013-04-01",27.524,27.5925,26.785,26.9602,589300.0],["2013-04-02",27.0288,27.0593,26.5946,26.6936,823000.0],["2013-04-03",26.7012,26.8231,26.0918,26.1223,694200.0],["2013-04-04",25.8937,26.0842,25.7185,25.9851,735400.0],["2013-04-05",25.4671,25.688,25.2767,25.5128,664100.0],["2013-04-08",25.5814,25.8556,25.3985,25.8556,513500.0],["2013-04-09",25.8328,26.0004,25.6042,25.8632,655400.0],["2013-04-10",26.0918,26.5565,26.0232,26.3736,938200.0],["2013-04-11",26.267,26.4117,26.0308,26.1375,769700.0],["2013-04-12",26.0765,26.1299,25.7109,25.848,532900.0],["2013-04-15",25.6804,25.7718,25.1091,25.1472,1254200.0],["2013-04-16",25.4595,25.4976,25.0862,25.3528,1112700.0],["2013-04-17",25.0938,25.1471,24.3777,24.7662,965600.0],["2013-04-18",24.8957,24.8957,24.2939,24.3244,735500.0],["2013-04-19",24.4768,24.4768,23.7911,24.0273,1390900.0],["2013-04-22",24.0197,24.431,23.6312,24.3092,952100.0],["2013-04-23",24.4234,24.6139,24.0425,24.5301,1583200.0],["2013-04-24",24.4615,25.2614,24.4158,25.1928,2004800.0],["2013-04-25",25.1167,25.7033,24.7967,25.1852,1058500.0],["2013-04-26",25.071,25.071,24.172,24.2787,1086900.0],["2013-04-29",24.3701,24.4234,23.9663,24.3701,1325800.0],["2013-04-30",24.3777,24.9491,24.1568,24.9491,1668000.0],["2013-05-01",24.8196,24.8196,24.1644,24.2558,1175300.0],["2013-05-02",24.3777,24.8653,24.3777,24.5377,790700.0],["2013-05-03",24.8881,25.0862,24.8196,24.9643,768800.0],["2013-05-06",24.9415,25.0786,24.8424,25.01,944000.0],["2013-05-07",25.071,25.1167,24.7891,24.9186,612500.0],["2013-05-08",24.9034,25.6956,24.8881,25.6956,1084400.0],["2013-05-09",25.6728,25.8404,25.5357,25.6119,757800.0],["2013-05-10",25.6271,25.8556,25.528,25.5814,520800.0],["2013-05-13",25.5128,25.5433,24.9567,25.1014,716700.0],["2013-05-14",25.0633,25.1929,24.8196,24.9948,699600.0],["2013-05-15",24.8424,25.7566,24.591,25.7414,1720000.0],["2013-05-16",25.7337,26.2518,25.688,25.8099,924300.0],["2013-05-17",25.8861,26.2061,25.8861,26.1223,695300.0],["2013-05-20",26.0232,26.0842,25.5661,25.6271,994100.0],["2013-05-21",25.7033,25.7566,25.528,25.6728,585400.0],["2013-05-22",25.8099,26.0156,25.3757,25.4671,871100.0],["2013-05-23",25.3224,25.8252,25.2309,25.6956,1129500.0],["2013-05-24",25.5433,25.6728,25.2995,25.49,542100.0],["2013-05-28",25.7947,25.9394,25.49,25.5738,358100.0],["2013-05-29",25.4062,25.6956,25.2233,25.6576,501000.0],["2013-05-30",25.7185,26.3356,25.7185,26.2594,460800.0],["2013-05-31",26.1603,26.4041,26.0232,26.0232,603400.0],["2013-06-03",26.0766,26.0842,25.7185,25.9318,646400.0],["2013-06-04",26.0689,26.3736,25.6271,25.8709,554000.0],["2013-06-05",25.7794,25.7947,25.4442,25.6423,536200.0],["2013-06-06",25.6728,25.8404,25.1091,25.3528,586500.0],["2013-06-07",25.5128,25.848,25.3528,25.6804,336600.0],["2013-06-10",25.7414,25.8785,25.5357,25.7642,701000.0],["2013-06-11",25.4595,25.8404,25.4443,25.6347,1081900.0],["2013-06-12",25.8404,25.9013,25.3071,25.3224,552600.0],["2013-06-13",25.3147,25.749,25.1852,25.6423,560100.0],["2013-06-14",25.6118,26.0613,25.4976,25.9013,1351000.0],["2013-06-17",26.1375,26.3051,25.9775,26.0842,863100.0],["2013-06-18",26.0994,26.1984,26.008,26.0385,541900.0],["2013-06-19",26.0232,26.2213,25.8328,25.8404,776000.0],["2013-06-20",25.528,25.8937,25.4138,25.4442,744900.0],["2013-06-21",25.5661,25.5661,24.9491,25.1776,795500.0],["2013-06-24",24.8957,25.0176,24.7739,24.812,928800.0],["2013-06-25",25.0557,25.2157,24.7967,25.1624,401000.0],["2013-06-26",25.4062,25.5585,25.0938,25.2843,450000.0],["2013-06-27",25.429,26.0004,25.3833,25.7642,713100.0],["2013-06-28",25.6804,25.9166,25.5204,25.5966,630300.0],["2013-07-01",25.7337,26.2365,25.7337,26.107,470400.0],["2013-07-02",26.0537,26.3203,25.7185,25.8785,465400.0],["2013-07-03",25.749,26.2213,25.749,26.0842,171200.0],["2013-07-05",26.2746,26.6631,26.2441,26.6555,294200.0],["2013-07-08",26.6631,26.6631,26.2746,26.2899,465400.0],["2013-07-09",26.4346,26.6936,26.3965,26.6555,442700.0],["2013-07-10",26.6555,26.9145,26.5946,26.8307,443200.0],["2013-07-11",27.1735,27.2573,26.9602,27.0745,421700.0],["2013-07-12",26.9907,27.2878,26.8383,27.2192,579500.0],["2013-07-15",27.1888,27.4249,27.0212,27.4021,583100.0],["2013-07-16",27.3868,27.524,27.2573,27.3183,485400.0],["2013-07-17",27.3411,27.8135,27.2193,27.7297,695200.0],["2013-07-18",27.6687,27.8668,27.4783,27.722,415600.0],["2013-07-19",27.5544,27.8744,27.5011,27.7982,443500.0],["2013-07-22",27.8439,27.9201,27.6459,27.882,356200.0],["2013-07-23",27.9277,28.2477,27.8668,28.1563,545500.0],["2013-07-24",28.3848,28.621,28.2325,28.5981,830100.0],["2013-07-25",28.5676,29.0933,28.5219,28.9485,976000.0],["2013-07-26",28.7505,28.8495,28.2858,28.3924,513300.0],["2013-07-29",28.3315,28.4838,28.0039,28.2934,496800.0],["2013-07-30",28.4153,28.7657,28.3848,28.5829,655100.0],["2013-07-31",28.6514,28.9485,28.4686,28.6972,600300.0],["2013-08-01",28.9485,29.916,28.9105,29.7941,1219100.0],["2013-08-02",29.6646,29.7256,29.3294,29.5656,563800.0],["2013-08-05",29.398,29.6189,29.299,29.558,547800.0],["2013-08-06",29.5047,29.6113,29.1466,29.3828,683200.0],["2013-08-07",29.3066,29.6265,29.0019,29.1618,928100.0],["2013-08-08",29.5199,29.7941,29.1085,29.7408,633600.0],["2013-08-09",29.6494,29.8627,29.5199,29.5656,634100.0],["2013-08-12",29.558,29.7256,29.4133,29.7027,549000.0],["2013-08-13",29.7713,30.3655,29.6189,30.3579,1157900.0],["2013-08-14",30.3807,30.4798,30.0455,30.1674,1025200.0],["2013-08-15",29.8856,29.8856,29.3142,29.3828,672500.0],["2013-08-16",29.398,29.6418,29.3295,29.6113,452100.0],["2013-08-19",29.5732,29.9541,29.558,29.8627,769500.0],["2013-08-20",29.8703,30.3046,29.7713,30.2817,906700.0],["2013-08-21",30.1751,30.2589,29.4818,29.5504,1255000.0],["2013-08-22",29.6189,30.1065,29.5199,30.0684,366000.0],["2013-08-23",30.0455,30.1522,29.7561,29.9998,711900.0],["2013-08-26",29.9846,30.3046,29.6037,30.1522,447600.0],["2013-08-27",29.916,29.977,29.2076,29.2076,569500.0],["2013-08-28",29.2761,29.9084,29.1771,29.8703,678400.0],["2013-08-29",29.8475,30.4645,29.8322,30.2589,511600.0],["2013-08-30",30.2436,30.2436,29.299,29.3752,707100.0],["2013-09-03",29.7865,30.0532,28.9638,29.238,1541100.0],["2013-09-04",29.299,30.3579,29.2685,30.2208,777000.0],["2013-09-05",30.2208,30.3655,29.9846,29.9922,676100.0],["2013-09-06",30.1528,30.4358,29.7093,30.2752,888800.0],["2013-09-09",30.4587,31.3305,30.3363,31.2464,1032500.0],["2013-09-10",31.3687,31.9422,31.3687,31.8581,837800.0],["2013-09-11",31.6364,31.7817,31.3687,31.5828,686000.0],["2013-09-12",31.2234,31.7205,31.2234,31.537,980800.0],["2013-09-13",31.6287,31.7664,31.3381,31.4222,404500.0],["2013-09-16",31.8275,31.8275,31.3917,31.4528,538700.0],["2013-09-17",31.4528,31.6669,31.4528,31.6669,902400.0],["2013-09-18",31.5752,31.7281,31.2616,31.6211,787100.0],["2013-09-19",31.774,31.8199,31.514,31.7434,361400.0],["2013-09-20",31.407,31.7128,31.407,31.6058,1010100.0],["2013-09-23",31.644,31.6593,31.3381,31.361,787900.0],["2013-09-24",31.4146,31.6593,31.0781,31.5063,584400.0],["2013-09-25",31.5599,32.1105,31.3381,31.8581,648100.0],["2013-09-26",31.4222,32.0646,31.101,31.8658,528800.0],["2013-09-27",31.7434,31.9881,31.6058,31.9117,462300.0],["2013-09-30",31.5217,31.9575,31.2999,31.8964,857900.0],["2013-10-01",31.927,32.684,31.7893,32.554,1129400.0],["2013-10-02",32.3476,32.3552,31.9805,32.2864,644800.0],["2013-10-03",32.1028,32.2099,31.774,32.0799,770200.0],["2013-10-04",32.1487,32.5923,31.9575,32.4928,499100.0],["2013-10-07",32.0952,32.3858,31.8811,32.1487,575100.0],["2013-10-08",32.1946,32.7758,31.5981,31.8122,1082900.0],["2013-10-09",32.0722,32.1564,31.4299,31.8122,781000.0],["2013-10-10",32.2711,32.684,32.1258,32.6381,590700.0],["2013-10-11",32.5158,32.7682,32.2864,32.7146,447700.0],["2013-10-14",31.9958,32.5693,31.9728,32.4928,663800.0],["2013-10-15",32.317,32.447,31.8734,31.9958,537900.0],["2013-10-16",32.1411,32.2634,31.8046,32.1564,866100.0],["2013-10-17",32.0111,32.1487,31.8122,32.0646,1040100.0],["2013-10-18",32.1564,32.1564,31.9881,32.0952,1015400.0],["2013-10-21",32.0799,32.6152,32.0264,32.3934,575900.0],["2013-10-22",32.5923,32.7146,32.2405,32.7146,897900.0],["2013-10-23",32.4546,32.4623,31.4069,31.4605,1305500.0],["2013-10-24",32.3093,32.3093,29.6175,29.6634,1706300.0],["2013-10-25",29.8087,29.9922,29.2351,29.6481,1564200.0],["2013-10-28",29.7475,30.1069,29.3804,30.0993,1382400.0],["2013-10-29",30.1299,30.6422,30.1146,30.4128,1453700.0],["2013-10-30",30.4052,30.5963,29.694,29.7705,848000.0],["2013-10-31",29.8163,30.6269,29.7016,30.3593,1424100.0],["2013-11-01",30.4434,30.4893,30.0763,30.4052,731200.0],["2013-11-04",30.5352,30.6269,30.2369,30.3287,410000.0],["2013-11-05",30.1681,30.3746,29.8622,30.0763,515100.0],["2013-11-06",30.2599,30.4663,30.0993,30.4128,380500.0],["2013-11-07",30.5046,30.711,30.0993,30.1757,738700.0],["2013-11-08",30.2522,30.8181,29.9616,30.8181,631300.0],["2013-11-11",30.864,31.3687,30.7493,31.3228,806700.0],["2013-11-12",31.254,31.4299,31.0552,31.3534,587600.0],["2013-11-13",31.2464,31.537,31.1775,31.4834,598900.0],["2013-11-14",31.384,31.7358,31.2769,31.6134,544300.0],["2013-11-15",31.7052,32.1334,31.4528,32.1334,741700.0],["2013-11-18",32.2023,32.4087,31.9422,32.0722,1277000.0],["2013-11-19",32.0646,32.294,30.8869,30.9634,1071600.0],["2013-11-20",31.124,31.3381,30.864,31.0781,443500.0],["2013-11-21",31.1087,31.4375,31.1011,31.2999,844800.0],["2013-11-22",31.3687,31.3687,30.8716,31.2005,894800.0],["2013-11-25",31.2081,31.3534,31.0552,31.2693,684800.0],["2013-11-26",31.2081,31.2922,30.9099,30.9175,1068200.0],["2013-11-27",31.0246,31.0322,30.5275,30.6499,987800.0],["2013-11-29",30.8418,30.9185,30.5578,30.6269,938900.0],["2013-12-02",30.5347,30.9185,30.2047,30.6499,1410900.0],["2013-12-03",30.6268,30.9339,30.5578,30.6883,770000.0],["2013-12-04",30.5424,30.7266,30.1586,30.458,736300.0],["2013-12-05",30.458,30.458,30.174,30.3659,924100.0],["2013-12-06",30.7573,31.5556,30.7573,31.4328,815400.0],["2013-12-09",31.5556,32.0469,31.5249,31.7706,1097200.0],["2013-12-10",31.7936,32.3539,31.7859,32.2081,1244600.0],["2013-12-11",32.2081,32.3539,31.4942,31.5556,1174500.0],["2013-12-12",31.594,31.6094,30.8418,31.0337,755200.0],["2013-12-13",31.1642,31.2409,30.8418,31.2102,976900.0],["2013-12-16",31.5403,31.9701,31.3637,31.9548,937700.0],["2013-12-17",31.9624,32.4307,31.7322,32.3693,734800.0],["2013-12-18",32.4537,32.4921,31.8013,32.446,662400.0],["2013-12-19",32.3155,32.5381,32.2695,32.5151,601300.0],["2013-12-20",32.5151,32.9603,32.5074,32.9603,858400.0],["2013-12-23",33.0985,33.1752,32.7991,32.945,450400.0],["2013-12-24",32.9219,33.2904,32.9219,33.0908,153500.0],["2013-12-26",33.2674,33.4209,33.0294,33.2213,310700.0],["2013-12-27",33.1906,33.4439,33.1446,33.3365,223200.0],["2013-12-30",33.3441,33.6665,33.2136,33.6358,477000.0],["2013-12-31",33.7126,34.1347,33.6818,33.8584,527400.0],["2014-01-02",33.7202,33.7202,32.7377,32.8222,721300.0],["2014-01-03",32.9219,32.9757,32.446,32.7607,884000.0],["2014-01-06",32.968,32.968,32.1467,32.2772,1076100.0],["2014-01-07",32.4998,32.5305,32.1543,32.3539,1048700.0],["2014-01-08",32.4307,32.6072,31.9778,32.5612,600900.0],["2014-01-09",32.661,32.8222,32.4614,32.8068,473700.0],["2014-01-10",32.8759,33.3902,32.8759,33.2366,885600.0],["2014-01-13",33.1829,33.3057,32.2541,32.3309,604700.0],["2014-01-14",32.4077,32.9757,32.3923,32.9757,603000.0],["2014-01-15",32.9833,33.6972,32.968,33.6895,459500.0],["2014-01-16",33.6435,33.774,33.3365,33.3825,331300.0],["2014-01-17",33.2443,33.8507,33.2367,33.7893,604900.0],["2014-01-21",33.9812,34.0273,33.5744,33.7509,1002400.0],["2014-01-22",33.774,34.1961,33.6281,34.1961,1263900.0],["2014-01-23",34.5416,34.9023,32.73,32.9296,1778700.0],["2014-01-24",32.8605,33.1676,32.0929,32.2157,1633900.0],["2014-01-27",32.3155,32.4767,31.617,31.6247,1390100.0],["2014-01-28",31.6247,31.7245,31.4021,31.7168,1204400.0],["2014-01-29",31.4712,31.878,31.2563,31.2946,772600.0],["2014-01-30",31.617,31.7859,31.2563,31.7475,767900.0],["2014-01-31",31.2102,31.7168,31.1027,31.5249,1230800.0],["2014-02-03",31.4175,31.4942,30.0051,30.2431,1913500.0],["2014-02-04",30.3966,30.481,29.9667,30.2661,1363900.0],["2014-02-05",30.1893,30.4426,29.7288,30.1816,857800.0],["2014-02-06",30.3275,31.0183,30.2277,30.8571,675000.0],["2014-02-07",30.9569,31.5403,30.9569,31.5326,675300.0],["2014-02-10",31.5864,31.9932,31.5096,31.832,998600.0],["2014-02-11",31.8089,32.4077,31.4712,32.1697,1005700.0],["2014-02-12",32.1774,32.6533,32.1774,32.5228,650200.0],["2014-02-13",32.2158,33.1138,31.6861,33.0831,583600.0],["2014-02-14",32.9526,33.3595,32.9526,33.275,653000.0],["2014-02-18",33.4285,33.6818,33.229,33.6435,608600.0],["2014-02-19",33.5974,33.6819,32.968,32.9834,682800.0],["2014-02-20",33.1062,33.536,32.9219,33.5207,381300.0],["2014-02-21",33.5437,33.6128,33.1599,33.2827,646400.0],["2014-02-24",33.3441,33.3518,32.8682,32.8759,708300.0],["2014-02-25",32.9143,32.9143,32.4614,32.661,858200.0],["2014-02-26",32.7454,33.1752,32.6686,32.968,556000.0],["2014-02-27",32.9066,33.4439,32.8298,33.4285,628700.0],["2014-02-28",33.4902,33.8907,33.3746,33.5287,781500.0],["2014-03-03",33.105,33.2899,32.4811,32.9202,699800.0],["2014-03-04",33.3592,33.6211,33.2822,33.4054,571600.0],["2014-03-05",33.4208,33.5518,33.0203,33.0742,501800.0],["2014-03-06",33.1282,33.236,32.9356,33.0665,631300.0],["2014-03-07",33.2591,33.4979,33.1282,33.3592,1722200.0],["2014-03-10",33.3977,33.4902,32.9587,33.1898,585800.0],["2014-03-11",33.2514,33.2976,32.3271,32.4349,706200.0],["2014-03-12",32.1885,32.5043,31.9035,32.4272,1107300.0],["2014-03-13",32.5197,32.7738,32.0575,32.173,604000.0],["2014-03-14",32.1037,32.4812,31.657,31.7879,722300.0],["2014-03-17",31.9651,32.5582,31.9497,32.3425,831100.0],["2014-03-18",32.4349,34.1218,32.3425,33.9985,2031800.0],["2014-03-19",33.9061,34.0293,33.3592,33.5826,628400.0],["2014-03-20",33.4825,34.1064,33.3053,33.9215,615800.0],["2014-03-21",34.1064,34.8689,34.0062,34.4376,1512100.0],["2014-03-24",34.5993,35.0153,34.2604,34.7611,1284400.0],["2014-03-25",34.8997,35.6546,34.7996,35.5621,1680300.0],["2014-03-26",35.7393,36.0089,34.7688,35.2617,1319400.0],["2014-03-27",35.1539,35.462,34.5223,34.7457,808900.0],["2014-03-28",34.8689,35.6469,34.8612,35.1231,874900.0],["2014-03-31",35.3002,35.955,35.2925,35.8394,878500.0],["2014-04-01",35.8856,36.2938,35.824,36.2553,779700.0],["2014-04-02",36.2322,36.7329,35.8702,36.5865,1018800.0],["2014-04-03",36.7098,36.7098,36.0012,36.3555,683400.0],["2014-04-04",36.8638,37.1103,35.8394,35.9087,860200.0],["2014-04-07",35.7162,35.9241,35.2617,35.7085,894200.0],["2014-04-08",35.6545,36.0166,35.3156,35.7393,768300.0],["2014-04-09",35.9164,36.263,35.7932,36.263,1227800.0],["2014-04-10",36.2399,36.6559,35.4928,35.5929,872900.0],["2014-04-11",35.2463,35.5698,34.5146,34.5685,490500.0],["2014-04-14",34.8073,34.9074,33.9985,34.3605,1576900.0],["2014-04-15",34.4607,34.9074,33.9292,34.7071,687600.0],["2014-04-16",34.9767,35.3464,34.4992,35.3233,659600.0],["2014-04-17",35.2848,35.6854,35.1616,35.5313,495400.0],["2014-04-21",35.5313,35.8086,35.1,35.4312,592600.0],["2014-04-22",35.4081,36.1244,35.2694,35.955,663800.0],["2014-04-23",35.8548,36.0705,35.616,35.9858,868000.0],["2014-04-24",33.5056,34.1757,32.4657,33.5595,2330100.0],["2014-04-25",33.2899,33.313,32.874,32.9125,1306700.0],["2014-04-28",33.0588,33.4825,32.5967,33.0742,1653700.0],["2014-04-29",33.2745,33.4285,32.9741,32.9895,775400.0],["2014-04-30",32.8894,33.236,32.6583,33.2206,1027100.0],["2014-05-01",33.2899,33.6365,32.9664,33.159,874700.0],["2014-05-02",33.1513,33.5595,32.951,33.1128,732400.0],["2014-05-05",32.9279,33.0743,32.5659,32.6429,869500.0],["2014-05-06",32.6044,32.6891,32.1885,32.2039,1035300.0],["2014-05-07",32.2963,32.3733,31.734,32.2886,1152100.0],["2014-05-08",32.2424,33.0049,32.2039,32.304,873200.0],["2014-05-09",32.1885,32.2732,31.734,32.1037,1021700.0],["2014-05-12",32.3194,33.028,32.2039,32.9587,794400.0],["2014-05-13",33.0357,33.1898,32.7661,32.7892,386200.0],["2014-05-14",32.8124,32.8894,32.2039,32.2963,670100.0],["2014-05-15",32.2578,32.5274,31.6108,32.4349,709900.0],["2014-05-16",32.4657,32.6737,32.3271,32.589,410600.0],["2014-05-19",32.5505,33.0203,32.5505,32.9664,540100.0],["2014-05-20",32.8586,32.8586,32.4349,32.5505,550500.0],["2014-05-21",32.7045,32.9741,32.6121,32.874,425400.0],["2014-05-22",32.8278,33.1975,32.8124,32.9125,438400.0],["2014-05-23",32.8817,33.2822,32.8663,33.2437,460700.0],["2014-05-27",33.3746,33.6365,33.2591,33.5672,399200.0],["2014-05-28",33.4979,33.8445,33.2745,33.7366,495900.0],["2014-05-29",33.7444,34.0833,33.6981,33.8137,539300.0],["2014-05-30",33.6823,33.7673,33.4659,33.6746,544000.0],["2014-06-02",33.6359,33.8291,33.4118,33.7286,415600.0],["2014-06-03",33.6127,34.0146,33.605,33.8446,661900.0],["2014-06-04",33.7441,33.9064,33.5277,33.5354,620900.0],["2014-06-05",33.605,33.9064,33.3499,33.8446,437800.0],["2014-06-06",33.8755,34.2774,33.8214,33.9064,410200.0],["2014-06-09",33.9914,34.5788,33.9064,34.3392,438800.0],["2014-06-10",34.2465,34.5866,34.2001,34.5866,426100.0],["2014-06-11",34.4088,34.5866,34.347,34.4861,282100.0],["2014-06-12",34.4397,34.4629,33.8369,33.9219,680000.0],["2014-06-13",33.9528,34.3006,33.6204,33.7209,794900.0],["2014-06-16",33.6359,33.7364,33.3268,33.3422,541200.0],["2014-06-17",33.2726,34.0764,33.2726,33.8832,842600.0],["2014-06-18",33.86,34.1151,33.7905,34.061,396600.0],["2014-06-19",34.1846,34.231,33.6282,33.9528,388900.0],["2014-06-20",33.8987,34.0765,33.5509,33.5741,745000.0],["2014-06-23",33.7364,33.8832,33.4659,33.4659,942800.0],["2014-06-24",33.4813,33.7441,33.1799,33.2031,950000.0],["2014-06-25",33.1335,33.69,33.0949,33.6591,796200.0],["2014-06-26",33.7673,33.9914,33.4118,33.8059,671500.0],["2014-06-27",33.7982,33.9914,33.4736,33.7827,914100.0],["2014-06-30",33.86,34.2774,33.7055,34.2465,707400.0],["2014-07-01",34.3856,35.1894,34.3856,34.7179,864200.0],["2014-07-02",34.6639,34.9189,34.262,34.3161,412600.0],["2014-07-03",34.3702,34.9266,34.2619,34.9112,380300.0],["2014-07-07",34.8339,34.9034,34.3547,34.7257,576100.0],["2014-07-08",34.6175,34.6252,34.1228,34.3933,580900.0],["2014-07-09",34.4011,34.6097,34.0146,34.1692,362100.0],["2014-07-10",33.9064,34.1615,33.4736,33.9064,463900.0],["2014-07-11",33.8059,33.8523,33.4813,33.5818,414100.0],["2014-07-14",33.7905,34.061,33.52,33.5432,320400.0],["2014-07-15",33.4736,33.9605,33.4736,33.8523,341300.0],["2014-07-16",33.9605,34.2387,33.5509,33.8755,1176200.0],["2014-07-17",33.8832,34.2928,33.6668,33.8755,716800.0],["2014-07-18",33.9914,34.2851,33.8214,34.2542,461300.0],["2014-07-21",34.1228,34.7025,33.9992,34.5093,625000.0],["2014-07-22",34.6948,34.9653,34.4938,34.5093,601200.0],["2014-07-23",34.5866,34.5866,33.9141,33.9451,416500.0],["2014-07-24",33.9528,34.2156,33.8987,34.1383,556600.0],["2014-07-25",33.9605,33.976,33.6514,33.8137,553300.0],["2014-07-28",33.7441,34.0842,33.4736,34.0224,634700.0],["2014-07-29",33.9528,34.1924,33.1722,33.2108,859900.0],["2014-07-30",33.35,33.7209,33.3268,33.5741,383600.0],["2014-07-31",33.1876,33.3886,32.7162,32.7162,556400.0],["2014-08-01",32.6002,33.0408,32.3838,32.9249,1108700.0],["2014-08-04",32.8707,33.3809,32.7471,33.3577,799900.0],["2014-08-05",33.1567,33.5277,33.0408,33.5045,939500.0],["2014-08-06",33.9064,33.9682,32.6389,32.8707,1151200.0],["2014-08-07",32.9403,32.9403,31.5646,31.5955,1926900.0],["2014-08-08",31.6109,31.9124,31.5105,31.7578,1525900.0],["2014-08-11",32.0051,32.1906,31.7733,31.9742,1367800.0],["2014-08-12",32.1442,32.3297,31.9742,32.1983,1634900.0],["2014-08-13",32.4225,32.6466,32.2061,32.6002,914300.0],["2014-08-14",32.6543,33.0949,32.5848,33.0099,799300.0],["2014-08-15",33.1722,33.3036,32.8708,33.1876,780300.0],["2014-08-18",33.5045,33.7518,33.2108,33.5354,670200.0],["2014-08-19",33.5818,33.8446,33.5432,33.7982,497400.0],["2014-08-20",33.7982,34.2388,33.7132,34.1847,558800.0],["2014-08-21",34.2233,34.6793,34.061,34.5325,711600.0],["2014-08-22",34.5015,34.602,34.2774,34.3315,481700.0],["2014-08-25",34.4474,34.4706,34.1769,34.3547,388400.0],["2014-08-26",34.4474,34.8571,34.4474,34.7411,580100.0],["2014-08-27",34.8184,34.9112,34.5402,34.5402,1030700.0],["2014-08-28",34.3238,34.4629,34.1615,34.2156,696500.0],["2014-08-29",34.3315,34.517,34.1769,34.4011,467600.0],["2014-09-02",34.517,34.7489,34.2388,34.4397,1201800.0],["2014-09-03",34.6793,34.7025,34.3547,34.5015,616300.0],["2014-09-04",34.5248,34.6799,34.3231,34.3309,826900.0],["2014-09-05",34.2921,34.4317,34.0439,34.1292,425700.0],["2014-09-08",34.0904,34.1913,33.881,34.0594,714400.0],["2014-09-09",34.0749,34.1447,33.8345,33.9275,449900.0],["2014-09-10",33.8732,34.0284,33.7104,33.9431,754000.0],["2014-09-11",33.7646,34.2688,33.7646,34.2611,533500.0],["2014-09-12",34.2611,34.2688,33.9818,34.1447,988400.0],["2014-09-15",34.1214,34.2998,33.9663,34.0904,562900.0],["2014-09-16",33.881,34.1835,33.7181,33.9431,777100.0],["2014-09-17",33.9431,34.3542,33.9353,34.199,487100.0],["2014-09-18",34.2766,34.486,34.2456,34.3697,359800.0],["2014-09-19",34.4938,34.5869,33.7414,33.8655,1004900.0],["2014-09-22",33.7259,33.8422,33.3458,33.3691,481400.0],["2014-09-23",33.2837,33.307,32.8183,32.8261,501000.0],["2014-09-24",32.8183,33.0898,32.671,32.989,586200.0],["2014-09-25",32.8571,32.9657,32.2676,32.3219,658500.0],["2014-09-26",32.3685,32.733,32.3142,32.6787,635900.0],["2014-09-29",32.3374,32.8339,32.3374,32.5546,608100.0],["2014-09-30",32.5469,32.6787,32.1125,32.19,1069700.0],["2014-10-01",32.097,32.2056,31.4765,31.5463,964200.0],["2014-10-02",31.4765,31.7169,31.0266,31.4842,488300.0],["2014-10-03",31.6393,31.7014,31.3756,31.5152,603100.0],["2014-10-06",31.6083,31.8643,31.5462,31.7169,533900.0],["2014-10-07",31.4764,31.8565,31.2903,31.2903,745000.0],["2014-10-08",31.298,31.7091,30.8249,31.6936,605500.0],["2014-10-09",31.6083,31.6238,30.8714,30.949,571900.0],["2014-10-10",30.7163,30.7163,28.7849,28.8392,2111900.0],["2014-10-13",28.8547,28.9323,28.2729,28.3428,1185800.0],["2014-10-14",28.4126,29.0564,28.3583,28.4746,1310500.0],["2014-10-15",27.9472,29.2813,27.5594,29.0098,1861000.0],["2014-10-16",28.3428,29.3511,28.2109,29.2038,1367500.0],["2014-10-17",29.4985,30.2509,29.4985,30.1345,1211300.0],["2014-10-20",30.1345,30.5689,30.119,30.5379,1133400.0],["2014-10-21",30.6775,31.6704,30.6232,31.6393,816900.0],["2014-10-22",31.6471,31.7169,31.0576,31.0809,951900.0],["2014-10-23",32.5779,32.9114,31.779,31.9186,1737200.0],["2014-10-24",31.9108,32.5857,31.9108,32.4073,1276700.0],["2014-10-27",32.3219,32.6011,32.159,32.2133,1024000.0],["2014-10-28",32.3219,33.1674,32.2831,33.1596,1077000.0],["2014-10-29",33.1596,33.5009,32.7485,33.0433,1460300.0],["2014-10-30",32.8649,33.0666,32.5546,32.6787,1211200.0],["2014-10-31",33.3846,34.2456,33.3458,33.5475,1783200.0],["2014-11-03",33.5552,33.6406,33.307,33.3846,1082300.0],["2014-11-04",33.338,33.5785,33.307,33.4079,629500.0],["2014-11-05",33.6948,33.8267,33.3613,33.819,481600.0],["2014-11-06",33.8422,34.0982,33.7259,33.8655,403700.0],["2014-11-07",34.1292,34.1292,33.6871,33.881,576800.0],["2014-11-10",33.9586,34.1292,33.625,33.8034,553500.0],["2014-11-11",33.7491,34.0206,33.5862,34.0051,431900.0],["2014-11-12",33.8345,34.2146,33.7336,34.168,450900.0],["2014-11-13",33.0666,33.532,32.5934,32.8028,956900.0],["2014-11-14",32.8028,33.4234,32.8028,33.245,516300.0],["2014-11-17",33.1286,33.594,33.1286,33.4932,490400.0],["2014-11-18",33.4854,34.3619,33.4854,34.2688,827100.0],["2014-11-19",34.1913,34.2223,33.4234,33.6018,514500.0],["2014-11-20",33.4156,33.881,33.3846,33.7491,358900.0],["2014-11-21",34.1215,34.4472,33.9508,34.0129,543200.0],["2014-11-24",34.0904,34.199,33.7181,34.0516,725200.0],["2014-11-25",34.1292,34.2999,33.881,34.1059,489000.0],["2014-11-26",34.1447,34.1447,33.7491,33.9586,406500.0],["2014-11-28",33.9352,34.3011,33.7328,34.0909,306500.0],["2014-12-01",33.9897,34.1843,33.725,33.9197,512900.0],["2014-12-02",33.9119,34.2233,33.8418,34.0598,402400.0],["2014-12-03",34.0598,35.1108,34.0208,35.0718,807300.0],["2014-12-04",35.1886,35.3132,34.5113,34.6515,463300.0],["2014-12-05",34.7215,34.8772,34.449,34.8539,794500.0],["2014-12-08",34.7215,35.0174,34.488,34.597,511100.0],["2014-12-09",34.0131,34.776,33.8184,34.7371,588100.0],["2014-12-10",34.6203,34.7449,33.7406,33.7562,439300.0],["2014-12-11",34.2855,34.5892,33.7795,33.8652,627400.0],["2014-12-12",33.6082,33.6082,33.2346,33.3591,762000.0],["2014-12-15",33.5071,33.7795,32.7908,32.7986,703500.0],["2014-12-16",32.6974,33.4292,32.5495,32.5806,884300.0],["2014-12-17",32.6118,33.2657,32.4249,33.1567,678200.0],["2014-12-18",33.725,33.9586,33.398,33.8963,647600.0],["2014-12-19",33.7951,34.1376,33.7951,33.8729,1211800.0],["2014-12-22",33.9352,34.2856,32.6663,33.9197,1035500.0],["2014-12-23",34.2466,34.3945,34.0053,34.0053,1002500.0],["2014-12-24",34.0131,34.3011,33.9119,34.1221,268700.0],["2014-12-26",34.3089,34.3868,34.1065,34.1454,721100.0],["2014-12-29",34.1454,34.5424,34.1454,34.3011,495700.0],["2014-12-30",34.231,34.4257,33.9274,33.9352,385300.0],["2014-12-31",34.0987,34.0987,33.4681,33.4915,542100.0],["2015-01-02",33.7484,33.8729,33.11,33.3202,661300.0],["2015-01-05",33.1801,33.3591,32.8764,32.8998,719000.0],["2015-01-06",32.8842,32.8842,31.7943,31.9967,1123700.0],["2015-01-07",32.1914,32.3782,31.9033,32.1991,562400.0],["2015-01-08",32.5495,33.1567,32.4483,32.9621,598300.0],["2015-01-09",32.9932,33.0789,32.4249,32.7285,556400.0],["2015-01-12",32.6429,32.7675,32.0746,32.5339,708300.0],["2015-01-13",32.8609,33.4759,32.0746,32.4327,671000.0],["2015-01-14",32.0512,32.495,31.9189,32.495,677000.0],["2015-01-15",32.5962,32.6974,31.8566,31.8955,616900.0],["2015-01-16",31.7165,32.4794,31.6775,32.456,610100.0],["2015-01-20",32.495,32.6585,31.9656,32.1758,655700.0],["2015-01-21",32.0434,32.7986,31.88,32.7597,823800.0],["2015-01-22",33.1411,33.6705,32.5261,33.6472,1601100.0],["2015-01-23",33.7094,33.8029,33.3046,33.5849,1153900.0],["2015-01-26",33.4603,33.8652,33.0321,33.834,898400.0],["2015-01-27",33.2968,33.6238,33.001,33.0244,802900.0],["2015-01-28",33.5148,33.7484,32.8453,32.8609,832900.0],["2015-01-29",32.9232,33.2268,32.3393,32.8998,736900.0],["2015-01-30",32.6974,33.1801,32.3159,32.4015,760800.0],["2015-02-02",32.5573,32.713,31.9111,32.6351,996300.0],["2015-02-03",32.8687,33.8885,32.7752,33.8729,902900.0],["2015-02-04",33.507,33.9897,33.4448,33.6861,579000.0],["2015-02-05",33.7406,34.1765,33.4992,34.0909,571300.0],["2015-02-06",34.1221,34.5035,34.0987,34.3712,698400.0],["2015-02-09",34.1688,34.3556,33.8418,34.0053,600200.0],["2015-02-10",34.2544,34.379,33.8729,34.2777,961500.0],["2015-02-11",34.2544,34.4646,34.1454,34.34,807500.0],["2015-02-12",34.3945,34.9161,34.3945,34.9161,547500.0],["2015-02-13",34.9551,35.321,34.7994,35.2665,557400.0],["2015-02-17",35.2665,35.5,34.9161,35.4144,568800.0],["2015-02-18",35.282,35.4922,35.0874,35.4222,437700.0],["2015-02-19",35.2198,35.5623,35.0096,35.4689,442000.0],["2015-02-20",35.3132,35.7569,35.0718,35.7414,549800.0],["2015-02-23",35.5857,35.8426,35.1808,35.8426,459300.0],["2015-02-24",35.7725,36.2007,35.7491,36.0995,576600.0],["2015-02-25",36.0761,36.115,35.8581,36.0839,380800.0],["2015-02-26",35.9905,36.3564,35.8893,36.3175,510700.0],["2015-02-27",36.2081,36.2081,35.5831,35.7862,905600.0],["2015-03-02",35.755,36.4737,35.5363,36.3565,642600.0],["2015-03-03",36.3565,36.5049,36.1143,36.4424,1112900.0],["2015-03-04",36.1925,36.4737,35.7784,36.4424,627000.0],["2015-03-05",36.4581,36.4893,36.0206,36.3643,706300.0],["2015-03-06",36.2003,36.4346,35.591,35.6847,545500.0],["2015-03-09",35.3566,36.1222,35.3253,36.0206,735300.0],["2015-03-10",35.591,35.6769,34.9426,34.9504,795200.0],["2015-03-11",35.0597,35.2941,34.7863,35.0597,472700.0],["2015-03-12",35.0988,35.2863,34.7238,35.0676,629700.0],["2015-03-13",35.0519,35.0676,34.2395,34.677,645500.0],["2015-03-16",34.8098,35.1691,34.7316,35.1535,591200.0],["2015-03-17",35.0207,35.3019,34.6457,35.2394,911300.0],["2015-03-18",35.2004,35.9503,34.9582,35.6066,694600.0],["2015-03-19",35.4191,35.7003,35.1613,35.6613,339900.0],["2015-03-20",35.88,36.6143,35.7316,36.5206,1218300.0],["2015-03-23",36.5206,36.9268,36.3721,36.8096,755900.0],["2015-03-24",36.7315,36.7705,36.3565,36.3565,447900.0],["2015-03-25",36.3721,36.5049,34.7238,34.7629,792700.0],["2015-03-26",34.4504,34.5754,33.7473,33.9583,1428400.0],["2015-03-27",33.9895,34.3254,33.5911,34.1536,959400.0],["2015-03-30",34.4036,35.1379,34.2708,35.0285,892000.0],["2015-03-31",34.8488,34.9035,34.6223,34.7629,1016200.0],["2015-04-01",34.7004,34.7551,33.9426,34.2317,655300.0],["2015-04-02",34.2161,34.5129,34.0989,34.1848,676200.0],["2015-04-06",33.9114,34.7707,33.8176,34.7551,857900.0],["2015-04-07",34.6379,34.7317,34.177,34.2708,577100.0],["2015-04-08",34.2629,34.841,34.1145,34.8019,772000.0],["2015-04-09",34.6848,35.1691,34.5442,35.0363,800400.0],["2015-04-10",34.9504,35.1769,34.5676,35.1769,741400.0],["2015-04-13",35.0832,35.1066,34.5598,34.5598,787500.0],["2015-04-14",34.5442,34.6379,34.2473,34.6379,712400.0],["2015-04-15",34.6848,35.2785,34.5832,35.0754,952800.0],["2015-04-16",34.8879,35.0597,34.6926,35.0597,757500.0],["2015-04-17",34.6223,34.6848,34.0598,34.2864,644000.0],["2015-04-20",34.5207,35.0129,34.4895,34.9504,913800.0],["2015-04-21",35.1535,35.3878,34.8176,35.3175,987800.0],["2015-04-22",35.3175,35.6613,34.7941,35.5363,1180400.0],["2015-04-23",34.552,34.841,33.8333,34.177,1917100.0],["2015-04-24",33.8567,33.9895,33.6302,33.9583,1048400.0],["2015-04-27",33.9036,34.1692,33.8176,34.0676,1194000.0],["2015-04-28",34.0051,34.2239,33.8333,33.9426,1117200.0],["2015-04-29",33.7395,34.4817,33.7395,34.302,791100.0],["2015-04-30",34.0676,34.2317,33.1224,33.3021,1334400.0],["2015-05-01",33.4817,34.4973,33.4817,34.3879,1352900.0],["2015-05-04",34.427,34.6926,34.2161,34.5285,948300.0],["2015-05-05",34.5129,34.8098,34.341,34.4426,1271900.0],["2015-05-06",34.5676,34.716,34.2786,34.7004,923300.0],["2015-05-07",34.6301,34.8957,34.5364,34.716,734200.0],["2015-05-08",35.1925,35.2785,34.9426,34.9582,473500.0],["2015-05-11",34.8879,35.0441,34.7238,34.8723,758200.0],["2015-05-12",34.7082,34.802,34.2942,34.7082,571900.0],["2015-05-13",34.8488,35.2941,34.8098,35.216,439600.0],["2015-05-14",35.4816,35.8956,35.3332,35.7394,662000.0],["2015-05-15",35.63,35.8409,35.2238,35.6613,446200.0],["2015-05-18",35.5675,36.0909,35.4972,36.0518,418000.0],["2015-05-19",35.9972,36.1534,35.7003,35.8097,615200.0],["2015-05-20",35.7784,36.0753,35.6769,35.8331,269700.0],["2015-05-21",35.8097,35.8097,35.5285,35.5753,828000.0],["2015-05-22",35.4191,35.5753,35.3957,35.4347,398600.0],["2015-05-26",35.1847,35.3488,34.3723,34.4504,1047300.0],["2015-05-27",34.5129,35.0051,34.4114,34.8801,771900.0],["2015-05-28",34.8566,35.1457,34.8488,35.0597,474800.0],["2015-05-29",35.0911,35.1852,34.3306,34.5031,1118900.0],["2015-06-01",34.605,34.6678,34.2679,34.5502,624900.0],["2015-06-02",34.3463,34.5815,34.1033,34.3463,805400.0],["2015-06-03",34.5737,34.801,34.3385,34.6991,803900.0],["2015-06-04",34.4561,34.6207,34.0092,34.119,685300.0],["2015-06-05",33.9778,34.0798,33.7035,33.8602,935900.0],["2015-06-08",33.9151,34.0327,33.3742,33.5231,775900.0],["2015-06-09",33.5545,33.727,33.3271,33.578,1235100.0],["2015-06-10",33.8367,33.923,33.5545,33.5545,1283400.0],["2015-06-11",33.6094,33.9308,33.5467,33.8681,752900.0],["2015-06-12",33.7348,33.8838,33.6251,33.7505,522400.0],["2015-06-15",33.4212,33.7975,33.2331,33.6329,712900.0],["2015-06-16",33.6329,33.8054,33.382,33.7191,681700.0],["2015-06-17",33.8367,33.923,33.5702,33.6642,603700.0],["2015-06-18",33.7034,33.9543,33.6407,33.8524,756200.0],["2015-06-19",33.8759,33.97,33.6564,33.6956,1041200.0],["2015-06-22",33.97,34.0798,33.821,34.0641,811100.0],["2015-06-23",34.1582,34.1738,33.9465,34.0876,718600.0],["2015-06-24",34.2444,34.4874,33.7113,33.7113,838900.0],["2015-06-25",33.8524,33.8524,33.3193,33.3663,659000.0],["2015-06-26",33.3193,33.4839,32.943,32.9979,1857600.0],["2015-06-29",32.6686,32.8489,32.3472,32.355,1123100.0],["2015-06-30",32.6529,32.7392,32.2139,32.2296,1130100.0],["2015-07-01",32.6137,32.6843,32.206,32.2844,689800.0],["2015-07-02",32.3236,32.7235,32.2609,32.6372,1058400.0],["2015-07-06",32.3785,32.6059,31.9787,32.159,850400.0],["2015-07-07",32.2844,32.4648,31.5475,32.4491,1267000.0],["2015-07-08",31.9865,32.2531,31.5788,31.6964,1183200.0],["2015-07-09",32.0493,32.1512,31.2966,31.3123,1076800.0],["2015-07-10",31.6416,31.8376,31.5005,31.7435,729000.0],["2015-07-13",32.0963,32.0963,31.5945,31.7905,886800.0],["2015-07-14",31.7749,32.0806,31.7749,31.9473,835000.0],["2015-07-15",31.8768,31.9552,31.5475,31.7748,733900.0],["2015-07-16",32.0571,32.112,31.7043,31.8533,654000.0],["2015-07-17",31.7513,31.8924,31.571,31.7748,892300.0],["2015-07-20",31.8846,31.9238,31.6259,31.7278,708200.0],["2015-07-21",31.6729,31.916,31.4221,31.4926,893700.0],["2015-07-22",31.2182,31.2809,30.936,31.1555,1589500.0],["2015-07-23",31.2261,31.9081,31.179,31.6102,917000.0],["2015-07-24",31.5475,31.7592,31.0379,31.0458,664000.0],["2015-07-27",30.8576,31.0693,30.497,30.983,677500.0],["2015-07-28",31.1869,32.1276,31.0301,31.9238,1217000.0],["2015-07-29",31.9395,32.6215,31.8846,32.5823,885400.0],["2015-07-30",32.4648,32.794,32.3942,32.6451,718500.0],["2015-07-31",32.8489,33.1155,32.6059,32.7156,743300.0],["2015-08-03",32.6843,32.8646,32.3158,32.4491,1075600.0],["2015-08-04",32.3942,32.794,32.0884,32.4412,1289500.0],["2015-08-05",33.1468,34.7148,32.794,34.3777,2750700.0],["2015-08-06",34.754,34.997,33.6643,34.0092,1648700.0],["2015-08-07",33.8602,34.2444,33.821,33.8916,1127300.0],["2015-08-10",34.2758,34.7226,34.0876,34.5266,905900.0],["2015-08-11",34.1895,34.6207,33.8603,34.0249,857400.0],["2015-08-12",33.6329,34.0249,32.9587,33.7426,1142700.0],["2015-08-13",33.7975,34.0327,33.4369,33.4526,1091300.0],["2015-08-14",33.7113,33.774,33.4055,33.7191,895100.0],["2015-08-17",33.6486,34.2365,33.4212,34.1973,1052500.0],["2015-08-18",34.1268,34.1268,33.4761,33.531,792800.0],["2015-08-19",33.5702,33.8289,33.1076,33.4291,1029700.0],["2015-08-20",33.1547,33.3977,32.6294,32.6294,1124900.0],["2015-08-21",32.4099,32.7078,31.6572,31.6729,1533700.0],["2015-08-24",29.7835,31.8533,28.5527,30.4656,1534900.0],["2015-08-25",31.6181,31.6181,30.2696,30.2853,1597000.0],["2015-08-26",31.0379,32.0571,30.497,31.8611,1534500.0],["2015-08-27",32.3628,32.8959,32.1276,32.8881,974500.0],["2015-08-28",32.9979,33.5231,32.6216,33.1311,1036300.0],["2015-08-31",33.0371,33.6407,32.7313,33.2409,864800.0],["2015-09-01",32.4804,32.794,31.963,32.1041,782400.0],["2015-09-02",32.6451,32.6451,31.9708,32.2923,1316300.0],["2015-09-03",32.4648,33.0998,32.3942,32.747,703900.0],["2015-09-04",32.4715,32.6683,32.2038,32.4242,925900.0],["2015-09-08",33.054,33.4712,32.7942,33.4633,1093900.0],["2015-09-09",33.8569,34.0301,33.054,33.117,1035200.0],["2015-09-10",33.0855,33.8018,32.8493,33.5184,1015500.0],["2015-09-11",33.4476,33.9593,33.3452,33.7703,720400.0],["2015-09-14",33.7703,33.8333,33.4712,33.5814,544800.0],["2015-09-15",33.794,34.5497,33.7074,34.5418,1354900.0],["2015-09-16",34.4237,34.8724,34.3843,34.6362,941000.0],["2015-09-17",34.6363,34.7622,34.1088,34.2348,867100.0],["2015-09-18",33.731,33.8176,33.0776,33.1721,1679900.0],["2015-09-21",33.4004,33.8648,33.3138,33.4555,863200.0],["2015-09-22",32.8414,32.9674,32.5108,32.6604,752100.0],["2015-09-23",32.5817,32.6998,32.2275,32.4006,616400.0],["2015-09-24",32.0385,32.503,31.7788,32.3298,723700.0],["2015-09-25",32.6447,32.9123,32.3219,32.5581,704500.0],["2015-09-28",32.3062,32.4321,31.826,31.9283,927200.0],["2015-09-29",31.8968,32.2983,31.6528,32.2274,949800.0],["2015-09-30",32.6683,33.668,32.6683,33.5971,1410400.0],["2015-10-01",33.5499,33.8254,32.8808,33.5027,1260300.0],["2015-10-02",33.0461,34.2426,33.0146,34.2426,792900.0],["2015-10-05",34.6284,35.2502,34.345,35.2345,829600.0],["2015-10-06",35.2818,35.6202,34.9905,35.1007,1194900.0],["2015-10-07",35.2896,35.9508,35.2109,35.5966,901200.0],["2015-10-08",35.5887,36.1398,35.2975,36.0217,574900.0],["2015-10-09",35.9745,36.25,35.447,35.6281,1017800.0],["2015-10-12",35.6675,35.7855,35.329,35.636,740000.0],["2015-10-13",35.4549,35.9745,35.329,35.6596,911400.0],["2015-10-14",35.7147,36.494,35.4156,35.9666,1013100.0],["2015-10-15",35.9666,36.0532,35.3053,35.5651,1072600.0],["2015-10-16",35.51,35.9902,35.266,35.4077,1038500.0],["2015-10-19",35.3447,35.5336,35.1637,35.3132,1218000.0],["2015-10-20",35.2896,35.5021,35.2187,35.4234,891400.0],["2015-10-21",35.573,35.9036,35.3526,35.3604,785100.0],["2015-10-22",35.8013,36.0217,35.4549,35.9587,779500.0],["2015-10-23",36.1791,36.3129,35.8721,36.3051,652700.0],["2015-10-26",36.1555,36.2972,35.7855,36.061,767800.0],["2015-10-27",35.8879,36.2185,35.573,36.1004,997800.0],["2015-10-28",35.5494,35.8013,34.715,35.4549,1946600.0],["2015-10-29",36.3208,36.3838,35.0613,35.2739,1470500.0],["2015-10-30",35.7619,35.9666,35.1164,35.7619,1529000.0],["2015-11-02",35.7777,35.9745,35.4077,35.8564,1345200.0],["2015-11-03",35.7934,35.9666,35.6124,35.6202,2147800.0],["2015-11-04",35.7147,36.5255,35.5809,36.5255,1401000.0],["2015-11-05",36.4546,36.6751,36.3366,36.4546,1268500.0],["2015-11-06",36.368,36.9584,36.2815,36.9584,1387400.0],["2015-11-09",36.6829,36.8876,36.0847,36.4389,721300.0],["2015-11-10",36.2736,36.5098,35.8564,36.2657,1008900.0],["2015-11-11",36.3681,36.5963,36.2106,36.3917,564700.0],["2015-11-12",36.0689,36.0689,35.1479,35.1794,1197800.0],["2015-11-13",35.0456,35.2896,34.8409,34.9669,790800.0],["2015-11-16",34.8566,35.4707,34.8566,35.447,615500.0],["2015-11-17",35.51,35.6438,35.14,35.3447,836100.0],["2015-11-18",35.4943,35.9272,35.2266,35.8957,892700.0],["2015-11-19",35.9036,36.2264,35.6989,36.0689,755500.0],["2015-11-20",36.25,36.3366,35.8485,35.8957,935500.0],["2015-11-23",35.8013,36.1004,35.6281,35.9193,710800.0],["2015-11-24",35.6438,35.7541,35.2817,35.5573,1334000.0],["2015-11-25",35.5021,35.8642,35.4864,35.6045,563700.0],["2015-11-27",35.644,36.1102,35.399,35.9679,305800.0],["2015-11-30",36.0786,36.1339,35.6993,35.8099,1034600.0],["2015-12-01",35.968,36.2287,35.7151,36.1892,1239600.0],["2015-12-02",36.1576,36.3156,35.6914,35.723,726100.0],["2015-12-03",35.9917,36.0075,35.0593,35.2726,1027700.0],["2015-12-04",35.2726,36.047,35.1225,36.0391,803800.0],["2015-12-07",36.0233,36.0233,35.3516,35.5887,941500.0],["2015-12-08",35.1067,35.4939,34.9644,35.2805,852900.0],["2015-12-09",35.2094,35.5966,34.6563,34.7669,747900.0],["2015-12-10",34.7432,35.1541,34.4983,34.8617,696600.0],["2015-12-11",34.4508,35.2963,34.4429,35.0198,1166000.0],["2015-12-14",35.083,35.0909,34.356,34.5931,1419700.0],["2015-12-15",34.8459,35.5176,34.8459,35.241,1102100.0],["2015-12-16",35.4781,35.6519,34.9882,35.3516,601200.0],["2015-12-17",35.4464,35.4622,34.6089,34.6168,708300.0],["2015-12-18",34.5062,34.5141,33.9847,34.0637,1669100.0],["2015-12-21",34.3798,34.6484,34.0558,34.3244,1135100.0],["2015-12-22",34.4429,34.9249,34.2612,34.4746,790600.0],["2015-12-23",34.7116,34.9882,34.6089,34.9249,1261700.0],["2015-12-24",34.9091,35.1936,34.7669,35.083,437800.0],["2015-12-28",34.9249,34.9566,34.3323,34.6879,500000.0],["2015-12-29",34.8617,35.0514,34.6563,34.8143,584400.0],["2015-12-30",34.7985,34.9723,34.5694,34.5694,477000.0],["2015-12-31",34.4035,34.4825,33.8424,33.8503,813500.0],["2016-01-04",33.2656,33.4553,32.9337,33.4394,1223400.0],["2016-01-05",33.4395,33.7792,33.0602,33.1471,874100.0],["2016-01-06",32.4992,32.7994,31.9697,32.0093,1177500.0],["2016-01-07",31.3692,31.8117,31.1006,31.2191,1161600.0],["2016-01-08",31.4087,31.464,30.2077,30.2946,1512200.0],["2016-01-11",30.3815,31.0058,30.3262,30.824,1622200.0],["2016-01-12",31.2033,31.2033,30.1287,30.8793,1497900.0],["2016-01-13",30.9583,31.2428,30.2551,30.3183,2005700.0],["2016-01-14",30.3736,30.99,30.2235,30.745,1470600.0],["2016-01-15",29.8442,30.3262,29.8442,30.2867,1805300.0],["2016-01-19",30.6028,30.6502,29.86,30.0497,1729400.0],["2016-01-20",29.5203,30.2393,29.4017,30.026,1956700.0],["2016-01-21",30.0892,30.2472,29.6862,29.8521,1896600.0],["2016-01-22",30.6265,31.2981,30.5317,30.903,1739400.0],["2016-01-25",30.8556,30.9742,30.6265,30.6897,1445100.0],["2016-01-26",31.0058,31.551,30.9346,31.4957,1355300.0],["2016-01-27",31.3139,31.5905,30.9347,31.0927,1352600.0],["2016-01-28",29.5914,31.0137,29.3148,30.6739,1868100.0],["2016-01-29",30.666,31.5984,30.666,31.5431,1985800.0],["2016-02-01",31.1875,32.2068,31.1164,32.0014,1588000.0],["2016-02-02",31.5194,31.6379,30.9663,31.1717,1337400.0],["2016-02-03",31.2823,31.3297,30.587,31.2191,2407100.0],["2016-02-04",31.0058,32.1515,30.9663,31.9539,1084900.0],["2016-02-05",31.9539,32.2384,31.5668,31.7011,1626900.0],["2016-02-08",31.2112,31.3929,30.5396,31.1085,1436600.0],["2016-02-09",30.6976,31.2665,30.5475,30.7134,1742800.0],["2016-02-10",30.99,31.4799,30.9109,30.9662,883000.0],["2016-02-11",30.5001,30.6028,30.0497,30.1998,1522900.0],["2016-02-12",30.3736,30.9663,30.2472,30.8161,835300.0],["2016-02-16",31.0295,31.6774,30.9979,31.6221,1069900.0],["2016-02-17",31.7327,32.3253,31.551,32.2147,906800.0],["2016-02-18",32.4518,33.4157,32.2463,32.6809,1332300.0],["2016-02-19",32.4518,32.6177,32.112,32.6177,809100.0],["2016-02-22",32.9891,33.1234,32.6098,32.9021,612000.0],["2016-02-23",32.6809,32.8389,32.4359,32.4438,812900.0],["2016-02-24",31.8749,32.594,31.8354,32.5703,863400.0],["2016-02-25",32.5782,32.6809,32.2068,32.6177,783700.0],["2016-02-26",32.7605,33.0541,32.6256,32.8795,572600.0],["2016-02-29",32.8557,33.1413,32.6415,32.6494,675100.0],["2016-03-01",32.816,33.5301,32.7049,33.1651,883800.0],["2016-03-02",33.181,33.5777,33.0858,33.2762,597500.0],["2016-03-03",33.3,33.7761,33.181,33.7443,664900.0],["2016-03-04",33.7047,34.022,33.538,33.9665,576900.0],["2016-03-07",33.7285,34.2363,33.7285,34.2125,669000.0],["2016-03-08",34.022,34.0379,33.4111,33.7126,763800.0],["2016-03-09",33.7999,34.1093,33.5777,33.9189,734500.0],["2016-03-10",34.0617,34.2045,33.3476,33.665,478000.0],["2016-03-11",34.0697,34.514,33.9744,34.4426,670100.0],["2016-03-14",34.2601,34.4267,34.0617,34.1173,413300.0],["2016-03-15",33.903,34.1173,33.6491,33.8792,438300.0],["2016-03-16",33.8395,34.3711,33.6015,34.2759,692500.0],["2016-03-17",34.1966,34.5457,33.9744,34.387,691900.0],["2016-03-18",34.387,35.0535,34.3235,34.8155,783500.0],["2016-03-21",34.7917,34.9821,34.5933,34.9107,518000.0],["2016-03-22",34.8789,35.6644,34.7917,35.4899,1267900.0],["2016-03-23",35.4105,35.4105,35.117,35.2201,746900.0],["2016-03-24",34.9662,35.0456,34.7044,34.9266,859700.0],["2016-03-28",35.0852,35.0852,34.7758,34.8472,311300.0],["2016-03-29",34.6568,35.3312,34.4743,35.1963,1327900.0],["2016-03-30",35.3153,35.3788,34.9662,35.1011,813700.0],["2016-03-31",35.1011,35.2677,35.0376,35.1487,712800.0],["2016-04-01",34.871,35.6248,34.6171,35.5454,851900.0],["2016-04-04",35.5057,35.5216,34.871,34.9662,547000.0],["2016-04-05",34.6647,34.8393,34.5536,34.5854,708100.0],["2016-04-06",34.5536,35.0535,34.4584,34.9821,559800.0],["2016-04-07",34.7441,34.9107,34.2204,34.395,442600.0],["2016-04-08",34.7203,34.9186,34.4426,34.4981,365200.0],["2016-04-11",34.6171,35.0535,34.2442,34.5457,386100.0],["2016-04-12",34.7044,35.0059,34.4188,34.8313,523100.0],["2016-04-13",35.0297,35.5137,34.7917,35.5057,502900.0],["2016-04-14",35.4026,35.4502,34.9424,35.1884,617000.0],["2016-04-15",34.9662,35.4899,34.9662,35.4423,1234600.0],["2016-04-18",35.3788,35.4978,35.1408,35.3471,513700.0],["2016-04-19",35.5375,35.601,34.9186,35.0773,837000.0],["2016-04-20",35.0376,35.3153,34.8869,35.1328,545100.0],["2016-04-21",35.1249,35.2281,34.7917,34.8472,339700.0],["2016-04-22",34.6965,35.1408,34.6012,34.7917,661200.0],["2016-04-25",34.6568,34.752,34.4426,34.6171,452400.0],["2016-04-26",34.8075,35.4343,34.5695,35.2201,851900.0],["2016-04-27",35.1249,35.4343,34.998,35.4343,623700.0],["2016-04-28",35.1011,35.2598,33.1731,33.2445,2314500.0],["2016-04-29",32.8478,32.9271,31.975,32.6256,1357200.0],["2016-05-02",31.9274,32.1099,31.3561,31.9671,1698500.0],["2016-05-03",31.6656,31.8401,31.4355,31.7132,1038200.0],["2016-05-04",31.5783,32.1337,31.5386,31.618,1228800.0],["2016-05-05",31.7132,31.8401,31.2847,31.3165,868800.0],["2016-05-06",31.2689,31.5148,31.0229,31.2609,1307200.0],["2016-05-09",31.4434,31.5148,30.9515,30.9753,1504200.0],["2016-05-10",30.9991,31.5862,30.9436,31.5704,1599100.0],["2016-05-11",31.5228,31.7925,31.3165,31.3403,973400.0],["2016-05-12",31.5386,31.5386,30.4278,30.9039,1569600.0],["2016-05-13",30.8563,31.1419,30.7373,30.8801,1058700.0],["2016-05-16",30.8801,31.5466,30.8801,31.2847,1197400.0],["2016-05-17",31.2212,31.5386,31.015,31.1022,1008600.0],["2016-05-18",30.9594,31.5307,30.9594,31.1737,715700.0],["2016-05-19",30.888,31.134,30.6659,30.9356,942100.0],["2016-05-20",31.0626,31.6338,31.0388,31.1419,1551600.0],["2016-05-23",31.0467,31.3006,30.9198,31.1578,1416800.0],["2016-05-24",31.3958,31.7528,31.1974,31.7449,1439800.0],["2016-05-25",32.0147,32.1416,31.7052,31.8243,1262700.0],["2016-05-26",31.9036,32.1496,31.8639,32.094,1068700.0],["2016-05-27",32.1734,32.4193,31.9274,32.2368,699800.0],["2016-05-31",32.3162,32.6098,32.2765,32.5542,1357400.0],["2016-06-01",32.3876,32.8081,32.1178,32.7764,850000.0],["2016-06-02",32.7367,32.9985,32.578,32.9192,803600.0],["2016-06-03",32.9272,32.9909,32.5049,32.72,643900.0],["2016-06-06",32.728,32.8953,32.5288,32.8475,701400.0],["2016-06-07",33.3414,33.7557,33.1662,33.684,1223800.0],["2016-06-08",33.7955,33.9389,33.5725,33.8433,996500.0],["2016-06-09",33.6442,34.0744,33.5247,34.0744,657000.0],["2016-06-10",33.7159,33.8832,33.5247,33.6362,672000.0],["2016-06-13",33.4211,33.676,33.2299,33.2458,1047700.0],["2016-06-14",33.1104,33.4689,32.9989,33.3813,849500.0],["2016-06-15",33.6043,33.7955,33.3653,33.445,635300.0],["2016-06-16",33.1662,33.5008,32.9032,33.445,513000.0],["2016-06-17",33.3175,33.3653,33.0148,33.3016,1502800.0],["2016-06-20",33.7557,34.2417,33.5804,34.1062,1097500.0],["2016-06-21",34.1381,34.5205,33.8513,34.2975,1000600.0],["2016-06-22",34.2656,34.6002,34.1461,34.1461,681800.0],["2016-06-23",34.5763,34.6082,34.2895,34.4887,675900.0],["2016-06-24",33.0546,33.5326,32.481,32.5766,1296100.0],["2016-06-27",32.1703,32.2181,30.9354,31.0071,1228000.0],["2016-06-28",31.3417,32.0428,31.2143,31.6126,1018000.0],["2016-06-29",31.9552,32.2659,31.3895,31.6524,704600.0],["2016-06-30",31.756,32.2898,31.5728,32.2739,1337100.0],["2016-07-01",32.25,32.497,32.011,32.0827,530900.0],["2016-07-05",31.7958,31.8596,31.1027,31.2541,981300.0],["2016-07-06",30.9593,31.2541,30.4016,31.2302,1268900.0],["2016-07-07",31.3577,31.9154,31.3577,31.8277,965200.0],["2016-07-08",32.1783,32.8714,32.1783,32.8634,1091900.0],["2016-07-11",31.5648,32.6642,30.5929,30.9115,4400200.0],["2016-07-12",31.0948,31.7719,30.7522,31.5967,3195900.0],["2016-07-13",31.8118,31.8596,31.4134,31.5569,1293200.0],["2016-07-14",31.7958,32.0269,31.525,31.9313,1935200.0],["2016-07-15",32.011,32.242,31.8835,32.1862,919400.0],["2016-07-18",32.1464,32.2659,32.0508,32.1464,958600.0],["2016-07-19",32.0827,32.2261,31.9711,32.1862,632600.0],["2016-07-20",32.3535,32.8156,32.1305,32.4969,572800.0],["2016-07-21",32.5368,32.8236,32.3695,32.481,743800.0],["2016-07-22",32.4173,32.6404,32.1623,32.5288,620500.0],["2016-07-25",32.5447,32.7041,32.242,32.25,1281900.0],["2016-07-26",32.3137,32.6961,32.242,32.6324,729900.0],["2016-07-27",32.712,32.9351,32.473,32.5368,551500.0],["2016-07-28",32.4651,32.8236,32.4013,32.736,551500.0],["2016-07-29",32.7359,32.8634,32.473,32.7439,672900.0],["2016-08-01",32.6961,32.9351,32.5846,32.6802,1264700.0],["2016-08-02",32.6563,32.712,31.6445,31.8277,1263800.0],["2016-08-03",31.8357,32.3137,31.8277,32.2739,1220700.0],["2016-08-04",32.234,32.3934,31.8755,31.9791,788300.0],["2016-08-05",32.1225,32.4173,32.0906,32.4013,1657600.0],["2016-08-08",32.481,32.8793,32.3137,32.8554,1139000.0],["2016-08-09",32.8554,33.1183,32.728,33.0466,729300.0],["2016-08-10",32.3854,33.2458,32.1862,32.6563,1226500.0],["2016-08-11",32.6961,32.9988,32.4093,32.9032,1368600.0],["2016-08-12",32.9033,33.453,32.9033,33.1423,907600.0],["2016-08-15",33.2538,33.6362,33.1184,33.3255,597100.0],["2016-08-16",33.2618,33.445,32.9351,32.959,649400.0],["2016-08-17",32.9112,32.9909,32.5926,32.6643,733500.0],["2016-08-18",32.6722,32.9909,32.5607,32.8873,634000.0],["2016-08-19",32.7678,33.1024,32.6802,33.0626,877700.0],["2016-08-22",32.9272,33.0706,32.6802,33.0626,654900.0],["2016-08-23",33.2777,33.445,33.0626,33.0945,581100.0],["2016-08-24",33.0148,33.198,32.8475,33.1821,838500.0],["2016-08-25",33.0307,33.3574,32.9112,33.2697,885200.0],["2016-08-26",33.3414,33.5326,32.9192,33.1104,1164200.0],["2016-08-29",33.1024,33.5326,33.1024,33.4211,762800.0],["2016-08-30",33.4211,33.7238,33.3255,33.5087,678900.0],["2016-08-31",33.3733,33.4928,32.9989,33.206,968900.0],["2016-09-01",33.2458,33.4052,32.9351,33.2299,841100.0],["2016-09-02",33.3659,33.4859,33.1179,33.4539,734800.0],["2016-09-06",33.3899,33.5179,33.0859,33.1739,573900.0],["2016-09-07",33.1019,33.3099,32.9979,33.3019,707000.0],["2016-09-08",33.2379,33.2619,32.9979,33.0939,794600.0],["2016-09-09",32.7819,33.0219,32.038,32.038,1222900.0],["2016-09-12",31.702,32.342,31.646,32.262,761400.0],["2016-09-13",31.998,32.19,31.51,31.582,1264900.0],["2016-09-14",31.55,31.606,31.254,31.358,1193200.0],["2016-09-15",31.398,31.854,31.39,31.75,1822800.0],["2016-09-16",31.678,31.678,31.238,31.366,1266700.0],["2016-09-19",33.7019,34.2938,33.2299,33.5099,3171100.0],["2016-09-20",32.286,32.8619,32.078,32.262,2324200.0],["2016-09-21",32.478,32.7739,32.398,32.7099,860500.0],["2016-09-22",32.8699,33.2939,32.8299,33.1819,1623100.0],["2016-09-23",33.0779,33.0939,32.3499,32.3579,983400.0],["2016-09-26",32.23,32.342,31.95,32.078,1053500.0],["2016-09-27",32.078,32.4219,31.982,32.382,1026800.0],["2016-09-28",32.5979,32.8219,32.406,32.5979,1250600.0],["2016-09-29",32.7019,32.7819,32.198,32.4699,823600.0],["2016-09-30",32.7899,32.9659,32.5979,32.8459,813100.0],["2016-10-03",32.7819,32.9899,32.3899,32.3979,1119700.0],["2016-10-04",33.5739,34.3418,33.3019,33.7019,1765800.0],["2016-10-05",33.8619,34.4538,33.6299,34.2698,1516000.0],["2016-10-06",34.3658,34.3658,33.7899,34.0618,882300.0],["2016-10-07",34.0698,34.1498,33.6699,34.0698,976000.0],["2016-10-10",34.0698,34.6538,34.0058,34.0218,576400.0],["2016-10-11",33.9179,33.9179,33.3419,33.4299,844700.0],["2016-10-12",33.5179,33.5259,33.2219,33.4059,670900.0],["2016-10-13",33.0219,33.0699,32.6059,32.9499,634700.0],["2016-10-14",33.1659,33.3819,32.9819,33.0379,618100.0],["2016-10-17",33.0779,33.6939,33.0299,33.2459,890300.0],["2016-10-18",33.7019,33.7339,33.1979,33.4619,859800.0],["2016-10-19",33.6059,33.7739,33.3739,33.6459,599000.0],["2016-10-20",33.5179,33.5419,33.1979,33.4539,649800.0],["2016-10-21",33.8939,33.9019,33.5499,33.6059,743600.0],["2016-10-24",34.1738,34.1738,33.8139,34.0698,565400.0],["2016-10-25",34.0858,34.1418,33.7099,33.9258,899400.0],["2016-10-26",33.6619,34.1418,33.6619,33.8299,1089500.0],["2016-10-27",33.9899,34.2618,33.5579,33.7099,855800.0],["2016-10-28",33.6779,34.0538,33.1899,33.2619,1489900.0],["2016-10-31",33.2699,33.6539,33.1419,33.5579,1055700.0],["2016-11-01",33.7419,33.9339,33.0939,33.3419,1027900.0],["2016-11-02",33.2539,33.4939,32.9259,33.0059,837700.0],["2016-11-03",33.0139,33.1259,32.7739,32.8939,972100.0],["2016-11-04",32.8539,33.4139,32.6379,33.2139,900900.0],["2016-11-07",33.8299,34.2538,33.8299,34.2138,1098200.0],["2016-11-08",34.0138,34.0938,33.5819,34.0298,774100.0],["2016-11-09",33.6859,34.8058,33.3819,34.6458,949600.0],["2016-11-10",34.9498,35.1978,34.5338,34.8138,1556200.0],["2016-11-11",34.6458,35.0218,34.4698,35.0058,999100.0],["2016-11-14",35.0938,35.5657,34.7978,35.4458,853900.0],["2016-11-15",35.5098,36.0617,35.2778,35.8137,940800.0],["2016-11-16",35.7257,36.0297,35.4458,35.9417,638400.0],["2016-11-17",35.9897,36.2697,35.8377,36.0617,580900.0],["2016-11-18",35.9977,36.2457,35.7417,36.1097,651700.0],["2016-11-21",36.3097,36.4377,35.9577,36.3097,942000.0],["2016-11-22",36.5417,37.0057,36.3497,36.9257,1221500.0],["2016-11-23",36.8057,37.0777,36.7177,36.9497,544800.0],["2016-11-25",36.9497,37.2616,36.7897,37.2376,306100.0],["2016-11-28",36.8777,37.2376,36.8537,36.8697,637700.0],["2016-11-29",36.7897,37.1657,36.7497,36.8697,703800.0],["2016-11-30",37.1737,37.1737,36.7097,36.7097,788700.0],["2016-12-01",36.8057,37.0457,36.4137,36.5497,780500.0],["2016-12-02",36.6621,36.6942,36.3168,36.357,846000.0],["2016-12-05",36.638,36.8869,36.5657,36.7986,1021100.0],["2016-12-06",36.7745,37.7621,36.7665,37.4891,1152200.0],["2016-12-07",37.5132,38.1074,37.4971,38.0512,983800.0],["2016-12-08",38.3081,38.8862,38.1957,38.6614,768500.0],["2016-12-09",38.6694,38.838,38.4045,38.5169,622300.0],["2016-12-12",38.3001,38.5731,37.9147,38.1877,540200.0],["2016-12-13",40.0585,41.3513,38.6935,39.103,2071900.0],["2016-12-14",38.9103,39.111,38.0351,38.3001,1137700.0],["2016-12-15",38.3402,38.9986,38.0191,38.557,1775000.0],["2016-12-16",38.7016,39.1191,38.4607,38.549,1678600.0],["2016-12-19",38.5169,38.9344,38.1877,38.8381,922200.0],["2016-12-20",38.9344,39.3519,38.7256,39.095,941800.0],["2016-12-21",39.1673,39.4965,38.9183,39.2154,1177300.0],["2016-12-22",39.2235,39.2957,38.3965,38.6534,688800.0],["2016-12-23",38.6614,38.7899,38.4607,38.5972,282400.0],["2016-12-27",38.6132,38.9424,38.5249,38.8461,247200.0],["2016-12-28",38.9986,39.0709,38.3724,38.4205,357200.0],["2016-12-29",38.4687,38.814,38.2921,38.5249,366000.0],["2016-12-30",38.6935,38.6935,38.1234,38.2278,349800.0],["2017-01-03",38.541,38.6454,37.6818,37.9227,978800.0],["2017-01-04",37.6738,38.2198,37.6577,37.995,1927100.0],["2017-01-05",37.9789,38.292,37.5373,37.8424,1549700.0],["2017-01-06",37.9468,38.268,37.457,38.2037,912900.0],["2017-01-09",38.0351,38.1475,37.5855,37.6096,572800.0],["2017-01-10",37.6256,38.1154,37.6096,37.7139,1281100.0],["2017-01-11",37.8183,37.8504,37.465,37.6979,1474300.0],["2017-01-12",37.6577,37.7139,37.0315,37.5694,997800.0],["2017-01-13",37.6336,38.0833,37.6176,37.8826,578200.0],["2017-01-17",37.73,37.8665,37.2563,37.3526,680100.0],["2017-01-18",37.5774,37.9307,37.2884,37.8103,604300.0],["2017-01-19",37.8826,38.0994,37.5855,37.7139,497200.0],["2017-01-20",37.8103,38.1716,37.7862,37.8986,741700.0],["2017-01-23",37.7461,37.8504,36.9993,37.4169,931400.0],["2017-01-24",37.6818,38.1395,37.5212,37.9468,1531200.0],["2017-01-25",38.1556,38.4366,38.0351,38.2278,1095900.0],["2017-01-26",38.541,38.7015,36.8709,37.2001,1714700.0],["2017-01-27",37.2884,37.9227,37.2884,37.6417,1140300.0],["2017-01-30",36.7665,37.3125,36.5898,37.3125,1055100.0],["2017-01-31",37.3044,37.449,36.7504,37.2884,780900.0],["2017-02-01",37.5533,37.6979,36.9351,37.2001,767900.0],["2017-02-02",37.1519,37.4169,36.919,37.2884,844600.0],["2017-02-03",37.5694,37.8183,37.4731,37.8023,836000.0],["2017-02-06",37.6417,37.7782,37.4008,37.5212,855700.0],["2017-02-07",37.5453,37.5774,37.0315,37.3285,982200.0],["2017-02-08",37.2723,37.6497,37.0395,37.449,1058700.0],["2017-02-09",37.5774,37.8906,37.4409,37.4971,756900.0],["2017-02-10",37.6015,37.6337,37.1439,37.465,570500.0],["2017-02-13",37.5052,37.722,37.3125,37.5293,556800.0],["2017-02-14",37.3687,37.5293,37.1037,37.465,908900.0],["2017-02-15",37.1198,37.3446,36.6541,37.1358,1739800.0],["2017-02-16",37.2001,37.2482,36.8869,37.1679,687300.0],["2017-02-17",36.8949,37.2643,36.5738,37.2643,1994900.0],["2017-02-21",37.3125,37.6497,37.1117,37.5453,843700.0],["2017-02-22",37.3366,37.5534,37.0716,37.3526,1130000.0],["2017-02-23",37.465,37.6256,37.1037,37.176,848200.0],["2017-02-24",36.7183,37.2643,36.5336,37.2643,719900.0],["2017-02-27",37.2242,37.6256,37.0395,37.1278,915800.0],["2017-02-28",37.0074,37.2804,36.7424,36.9993,1867200.0],["2017-03-01",36.8146,37.7621,36.5979,37.73,1907400.0],["2017-03-02",37.5774,37.8103,37.3045,37.3285,1432500.0],["2017-03-03",37.3366,37.4409,37.0876,37.2322,882000.0],["2017-03-06",37.0154,37.1679,36.8789,36.9592,842700.0],["2017-03-07",36.7986,36.9913,36.646,36.6621,1076800.0],["2017-03-08",36.7665,36.911,36.4132,36.4453,1017200.0],["2017-03-09",36.3971,36.5577,36.1563,36.2847,852800.0],["2017-03-10",36.3331,36.6475,36.3331,36.5669,1425500.0],["2017-03-13",36.6475,36.8248,36.4137,36.7039,1884100.0],["2017-03-14",36.5427,36.8893,36.4379,36.7442,875700.0],["2017-03-15",36.9135,37.1957,36.7442,37.0667,1134700.0],["2017-03-16",37.2924,37.5746,37.2037,37.2602,761500.0],["2017-03-17",37.3005,37.3891,37.0022,37.1231,1636400.0],["2017-03-20",37.0989,37.1473,36.6717,36.6797,1171700.0],["2017-03-21",36.7765,36.8087,35.4141,35.5028,1905500.0],["2017-03-22",35.406,35.6801,35.269,35.4786,1609100.0],["2017-03-23",35.4866,35.8252,35.3818,35.7527,1187300.0],["2017-03-24",35.8816,36.1557,35.535,35.793,1348400.0],["2017-03-27",35.1964,35.7123,35.1964,35.6237,888500.0],["2017-03-28",35.4544,36.2605,35.4141,36.0429,1307400.0],["2017-03-29",35.9784,36.4782,35.8978,36.3492,1315900.0],["2017-03-30",36.317,36.8893,36.317,36.7684,1239400.0],["2017-03-31",36.6555,37.0425,36.3411,36.8893,1446200.0],["2017-04-03",37.0103,37.0747,35.9864,36.2444,1301800.0],["2017-04-04",36.0832,36.454,36.0832,36.2202,1243800.0],["2017-04-05",36.5104,36.5346,35.8494,35.922,1604800.0],["2017-04-06",36.0187,36.2928,35.7849,36.1154,937700.0],["2017-04-07",35.93,36.196,35.8897,35.9542,807000.0],["2017-04-10",35.9623,36.3412,35.8575,35.9381,946900.0],["2017-04-11",35.8655,36.0348,35.4866,35.9864,692400.0],["2017-04-12",36.0026,36.0912,35.3818,35.4221,742400.0],["2017-04-13",35.3577,35.6237,35.0916,35.1481,1138600.0],["2017-04-17",35.2851,35.4463,35.1803,35.3818,826600.0],["2017-04-18",35.2125,35.6882,35.2125,35.5834,783100.0],["2017-04-19",35.7768,36.0348,35.4544,35.5834,846100.0],["2017-04-20",35.7285,36.0832,35.5592,35.9864,706900.0],["2017-04-21",35.9139,35.9542,35.5995,35.6398,1103400.0],["2017-04-24",36.1074,36.1638,35.5673,35.8897,2126000.0],["2017-04-25",36.059,36.3492,36.0026,36.1557,1055800.0],["2017-04-26",36.0751,36.3331,35.8655,35.9381,1641000.0],["2017-04-27",34.1001,34.3258,31.6494,32.9392,3840700.0],["2017-04-28",31.9396,32.1653,31.1334,31.1899,4065900.0],["2017-05-01",31.2624,31.2785,30.6578,30.7707,2348000.0],["2017-05-02",30.7545,30.8513,29.9887,30.2144,2596200.0],["2017-05-03",30.029,30.2144,29.6098,29.8758,2570500.0],["2017-05-04",29.9161,30.2305,29.6018,29.6662,1400000.0],["2017-05-05",29.7872,30.1338,29.5131,30.0532,2434800.0],["2017-05-08",30.029,30.7626,29.9887,30.5852,2452000.0],["2017-05-09",30.6578,30.682,30.1338,30.1902,1263200.0],["2017-05-10",30.1983,30.3918,30.0613,30.2789,1513700.0],["2017-05-11",30.1902,30.5288,30.158,30.3192,1845300.0],["2017-05-12",30.3515,30.4563,29.9968,30.0774,948700.0],["2017-05-15",30.2547,30.3756,30.0935,30.2547,1604100.0],["2017-05-16",30.3998,30.4321,30.0532,30.158,1002700.0],["2017-05-17",30.158,30.158,29.4486,29.505,1388600.0],["2017-05-18",29.4405,29.505,28.9891,28.9891,1422100.0],["2017-05-19",29.1745,30.1338,29.1503,29.9,1599600.0],["2017-05-22",29.9726,30.1338,29.7307,29.8113,1261000.0],["2017-05-23",29.892,30.0048,29.3357,29.4325,1316600.0],["2017-05-24",29.497,29.7469,29.3922,29.5856,1016500.0],["2017-05-25",29.7952,29.9081,29.6421,29.7146,979400.0],["2017-05-26",29.7066,29.7066,29.368,29.5776,891000.0],["2017-05-30",29.4808,29.7307,29.4486,29.5292,1143000.0],["2017-05-31",29.5937,29.7469,29.0778,29.5695,1785800.0],["2017-06-01",29.7065,30.158,29.5534,30.0451,1691300.0],["2017-06-02",30.1018,30.3125,29.9155,29.9722,1448700.0],["2017-06-05",30.1747,30.6851,30.1585,30.3286,1910300.0],["2017-06-06",30.2234,30.6851,30.0937,30.6446,1618900.0],["2017-06-07",30.7823,31.0334,30.596,30.8633,1353700.0],["2017-06-08",30.8471,31.325,30.6203,31.3007,1256200.0],["2017-06-09",31.3655,31.722,31.1306,31.3007,1148800.0],["2017-06-12",31.1711,31.5194,30.8795,30.8795,1468500.0],["2017-06-13",30.9767,31.2521,30.8633,31.1225,1208700.0],["2017-06-14",31.163,31.2197,30.7742,31.0658,929300.0],["2017-06-15",30.6689,31.082,30.6608,31.001,902200.0],["2017-06-16",30.92,31.2683,30.8471,31.2602,1650700.0],["2017-06-19",31.4708,31.6328,31.2278,31.5923,1130500.0],["2017-06-20",31.3655,31.7219,31.3655,31.4384,1001200.0],["2017-06-21",31.5275,31.5275,30.8309,30.8633,895200.0],["2017-06-22",30.9119,31.325,30.839,31.244,997400.0],["2017-06-23",31.2521,31.6167,31.1549,31.3412,1726000.0],["2017-06-26",31.3979,31.6733,31.2683,31.5437,833100.0],["2017-06-27",31.5275,31.568,31.2359,31.2926,1543100.0],["2017-06-28",31.3736,31.9731,31.3736,31.7544,988400.0],["2017-06-29",31.9407,31.9407,31.3736,31.5761,691300.0],["2017-06-30",31.5923,31.8273,31.487,31.4951,912700.0],["2017-07-03",31.7706,32.0379,31.7139,31.8759,360600.0],["2017-07-05",31.9326,31.9326,31.4465,31.4465,952900.0],["2017-07-06",31.2521,31.3412,30.9038,30.9443,870100.0],["2017-07-07",31.0496,31.6734,30.9524,31.5842,448300.0],["2017-07-10",31.6086,31.6977,31.2197,31.3817,703000.0],["2017-07-11",31.4951,31.6815,31.2521,31.5356,635200.0],["2017-07-12",31.7868,32.1756,31.722,32.0784,1074100.0],["2017-07-13",32.1756,32.4024,31.9569,32.2323,1270200.0],["2017-07-14",31.5843,32.1189,31.1306,32.1027,2058200.0],["2017-07-17",32.1432,32.5563,32.0217,32.3457,746500.0],["2017-07-18",32.3214,32.3214,31.3412,31.8435,1314500.0],["2017-07-19",31.9974,32.4834,31.9893,32.2323,1355800.0],["2017-07-20",32.3133,32.37,31.9974,32.0946,1284900.0],["2017-07-21",32.0217,32.127,31.4709,31.7949,1034800.0],["2017-07-24",31.8111,31.9488,31.5032,31.6004,949500.0],["2017-07-25",31.8354,32.0946,31.4465,31.8678,1540600.0],["2017-07-26",31.9326,32.046,31.5437,31.6977,749400.0],["2017-07-27",31.7625,31.7706,31.1792,31.3736,822400.0],["2017-07-28",31.3412,31.3412,30.7418,30.8957,659100.0],["2017-07-31",31.001,31.2035,30.8147,31.0901,740300.0],["2017-08-01",31.2845,31.4141,31.0253,31.3412,1187600.0],["2017-08-02",31.3574,31.4465,31.0577,31.1711,911300.0],["2017-08-03",31.244,31.3574,30.9362,31.001,795600.0],["2017-08-04",31.1306,31.163,30.8714,30.9443,869400.0],["2017-08-07",31.0172,31.0172,30.7013,30.8309,1172900.0],["2017-08-08",30.7418,31.406,30.7418,31.0334,2198800.0],["2017-08-09",31.1387,31.1549,30.4745,30.7094,2047000.0],["2017-08-10",30.4259,30.5555,29.8102,29.8102,1743900.0],["2017-08-11",29.5348,30.1099,29.3485,29.9641,945600.0],["2017-08-14",30.2557,30.4664,30.2233,30.353,936200.0],["2017-08-15",30.4178,30.4745,30.1666,30.2558,967800.0],["2017-08-16",30.272,30.596,30.272,30.4097,905900.0],["2017-08-17",30.3368,30.5069,29.8021,29.8183,820900.0],["2017-08-18",29.6482,29.6644,29.1217,29.1217,1233200.0],["2017-08-21",29.0569,29.1784,28.8949,29.1055,1114100.0],["2017-08-22",29.3323,29.6077,29.2351,29.4538,769000.0],["2017-08-23",29.227,29.8345,29.227,29.6968,1288500.0],["2017-08-24",29.8102,30.0208,29.47,29.9317,1487500.0],["2017-08-25",30.1018,30.596,29.9884,30.2882,867600.0],["2017-08-28",30.3205,30.5717,30.2557,30.3286,856100.0],["2017-08-29",30.0613,30.5636,30.0532,30.4178,598700.0],["2017-08-30",30.4502,30.8309,30.3367,30.758,537000.0],["2017-08-31",31.0334,31.2764,30.8714,31.244,1570100.0],["2017-09-01",30.9104,31.0406,30.6743,30.8452,1572600.0],["2017-09-05",30.7883,30.8615,30.1697,30.2755,756800.0],["2017-09-06",30.3569,30.3976,29.9256,29.9825,1550700.0],["2017-09-07",30.0639,30.0883,29.6733,29.9419,1013200.0],["2017-09-08",29.8605,30.0883,29.7709,29.9907,936800.0],["2017-09-11",30.2511,30.6662,30.186,30.5848,552400.0],["2017-09-12",30.6418,31.1219,30.6418,30.9836,620100.0],["2017-09-13",30.8778,31.3254,30.7232,31.1789,730100.0],["2017-09-14",31.0324,31.2522,30.5034,31.2277,481200.0],["2017-09-15",31.2522,31.5777,31.2277,31.5451,1062100.0],["2017-09-18",31.7323,31.7405,31.5614,31.6428,435700.0],["2017-09-19",31.7079,31.8219,31.5696,31.5696,568800.0],["2017-09-20",31.6103,31.773,31.537,31.5696,619900.0],["2017-09-21",31.5777,31.594,31.3824,31.4556,505400.0],["2017-09-22",31.4149,31.6998,31.2522,31.6347,467900.0],["2017-09-25",31.5289,32.1962,31.4801,32.123,887000.0],["2017-09-26",32.1474,32.4323,32.0823,32.2451,951600.0],["2017-09-27",32.302,32.473,31.9602,32.2288,856800.0],["2017-09-28",32.1962,32.2776,31.9765,32.1718,592500.0],["2017-09-29",32.18,32.302,31.9846,31.9846,599600.0],["2017-10-02",32.0416,32.6764,31.9195,32.6439,1153900.0],["2017-10-03",32.7415,33.002,32.6601,32.9775,789100.0],["2017-10-04",32.9775,33.2136,32.7578,32.8066,594200.0],["2017-10-05",32.9368,33.2461,32.7985,33.0833,686600.0],["2017-10-06",32.9124,33.181,32.8636,32.9287,1562200.0],["2017-10-09",32.9613,33.0427,32.7741,32.888,907600.0],["2017-10-10",33.0101,33.181,33.0101,33.0833,501800.0],["2017-10-11",33.0427,33.1403,32.9531,33.1159,568000.0],["2017-10-12",33.0833,33.2298,33.0101,33.0345,833400.0],["2017-10-13",33.3031,33.3438,33.0019,33.0752,660700.0],["2017-10-16",33.0426,33.2298,32.9775,33.0833,369100.0],["2017-10-17",33.0589,33.2624,33.0101,33.1322,854100.0],["2017-10-18",33.181,33.3926,33.0996,33.2461,622500.0],["2017-10-19",32.9938,33.1566,32.8473,32.9368,508300.0],["2017-10-20",33.002,33.2868,32.945,33.0345,802000.0],["2017-10-23",33.1322,33.3031,32.5462,32.6194,804900.0],["2017-10-24",32.7578,32.8962,32.5787,32.7252,793500.0],["2017-10-25",32.5706,32.6764,32.3753,32.6276,620700.0],["2017-10-26",32.9043,34.1413,32.709,33.9542,2403400.0],["2017-10-27",34.0193,34.1576,32.5381,32.6113,1804100.0],["2017-10-30",32.5381,32.6113,32.1393,32.3102,858600.0],["2017-10-31",32.5218,32.7741,32.3265,32.3916,1126000.0],["2017-11-01",32.7985,32.7985,32.0335,32.1393,1055900.0],["2017-11-02",32.1393,32.1962,31.6591,32.0416,773500.0],["2017-11-03",32.0742,32.2207,31.8463,31.9114,781200.0],["2017-11-06",31.9928,32.2369,31.7974,32.1067,485000.0],["2017-11-07",32.0904,32.3102,31.9602,32.1555,842100.0],["2017-11-08",32.066,32.4241,31.8788,32.2451,746800.0],["2017-11-09",31.9358,32.2858,31.8707,32.0986,979600.0],["2017-11-10",32.4241,32.4485,32.123,32.1962,859300.0],["2017-11-13",32.0091,32.2532,31.887,31.9114,669300.0],["2017-11-14",31.7405,31.8951,31.3498,31.6103,891600.0],["2017-11-15",31.301,31.6347,31.1952,31.5126,694200.0],["2017-11-16",31.7161,32.2369,31.6265,32.1149,1111400.0],["2017-11-17",32.0742,32.3346,32.0253,32.2288,1186600.0],["2017-11-20",32.2532,32.6357,32.2532,32.6113,677500.0],["2017-11-21",32.831,33.0508,32.6927,32.8799,713300.0],["2017-11-22",32.9124,33.181,32.8473,32.9287,513600.0],["2017-11-24",33.1403,33.2624,32.5055,32.6846,268500.0],["2017-11-27",32.6764,33.0671,32.5787,32.9775,585100.0],["2017-11-28",33.181,33.7426,32.9368,33.6612,1126800.0],["2017-11-29",33.6612,34.1088,33.4333,33.5635,813200.0],["2017-11-30",33.6775,34.0111,33.6042,33.7019,1127200.0],["2017-12-01",33.767,33.8402,33.1322,33.7995,1058000.0],["2017-12-04",34.1495,34.2553,33.1078,33.2054,1116500.0],["2017-12-05",33.2953,33.2953,32.9193,32.9765,932900.0],["2017-12-06",32.8294,32.8866,32.5188,32.5433,859800.0],["2017-12-07",32.5106,32.7068,31.9547,31.9874,1015800.0],["2017-12-08",32.2163,32.2817,31.7667,31.9956,1091100.0],["2017-12-11",32.0446,32.3144,31.873,32.3144,552800.0],["2017-12-12",32.1999,32.4452,32.0201,32.3961,1142900.0],["2017-12-13",32.7313,32.9765,32.2572,32.3553,736900.0],["2017-12-14",32.3226,32.4043,31.5623,31.6114,1001700.0],["2017-12-15",31.6931,32.1509,31.6277,31.9302,2037500.0],["2017-12-18",32.1345,32.8539,32.1018,32.8212,912500.0],["2017-12-19",32.7722,32.8539,32.4615,32.5842,1138500.0],["2017-12-20",32.5514,32.7231,32.4125,32.6005,558400.0],["2017-12-21",32.5923,32.6986,32.5106,32.5842,581700.0],["2017-12-22",32.6577,32.6659,32.3062,32.3716,409900.0],["2017-12-26",32.2899,32.4697,32.11,32.2653,360100.0],["2017-12-27",32.1999,32.4533,32.1999,32.298,739200.0],["2017-12-28",32.4043,32.5351,32.3062,32.5024,431900.0],["2017-12-29",32.6414,32.6659,32.3307,32.388,704900.0],["2018-01-02",32.6741,32.8049,32.4043,32.6904,873100.0],["2018-01-03",32.6087,33.14,32.6087,33.091,1106400.0],["2018-01-04",33.1564,34.0392,33.0256,33.5406,1084900.0],["2018-01-05",33.9575,34.5706,33.9248,34.17,1036200.0],["2018-01-08",34.0965,34.2354,33.8594,34.1537,576700.0],["2018-01-09",34.2926,34.6278,34.2436,34.3008,730500.0],["2018-01-10",34.2191,34.3335,33.6877,33.7613,858400.0],["2018-01-11",33.8512,34.1537,33.7286,34.1537,642400.0],["2018-01-12",34.3335,34.3908,34.0229,34.1292,971200.0],["2018-01-16",34.2599,34.3417,33.8022,33.8512,627500.0],["2018-01-17",33.9902,34.2191,33.8267,34.0474,462400.0],["2018-01-18",33.9738,34.0883,33.7368,33.7776,495000.0],["2018-01-19",34.5297,35.7559,34.2354,35.3799,1537100.0],["2018-01-22",35.3472,35.3472,34.5379,35.0774,1050000.0],["2018-01-23",35.0774,35.2245,34.6523,34.8567,1220500.0],["2018-01-24",35.012,35.1592,34.6932,34.9793,1957600.0],["2018-01-25",35.4044,36.2464,34.8649,35.1428,2615000.0],["2018-01-26",35.4044,35.8704,34.685,35.715,1572000.0],["2018-01-29",35.6415,35.8622,35.4126,35.5352,1229000.0],["2018-01-30",35.0856,35.3962,34.8567,35.0366,1215000.0],["2018-01-31",35.2246,35.2573,34.6769,34.7423,1420000.0],["2018-02-01",34.5461,34.963,34.1782,34.6932,1061000.0],["2018-02-02",34.3989,34.3989,33.7858,33.9084,1271000.0],["2018-02-05",33.6387,33.8349,32.7967,32.7967,1875600.0],["2018-02-06",32.2245,33.2626,31.5787,33.0501,2264800.0],["2018-02-07",33.0338,33.8349,32.813,33.6632,1500600.0],["2018-02-08",33.6223,33.7858,32.388,32.388,1886800.0],["2018-02-09",32.7967,33.0828,31.5133,32.4697,1021300.0],["2018-02-12",32.6741,33.2218,32.4452,32.9438,541500.0],["2018-02-13",32.6577,33.4507,32.5433,33.3526,969300.0],["2018-02-14",33.3199,34.2763,33.0828,34.2518,824100.0],["2018-02-15",34.3989,34.7259,33.9575,34.6442,608200.0],["2018-02-16",34.3335,34.6769,34.1946,34.5461,642500.0],["2018-02-20",34.2845,34.8158,34.0883,34.5215,768300.0],["2018-02-21",34.6523,34.8404,34.3254,34.3417,797100.0],["2018-02-22",34.4071,34.7177,34.1782,34.2027,531200.0],["2018-02-23",34.4643,34.8485,34.358,34.8404,419800.0],["2018-02-26",34.8649,35.2654,34.5706,35.2409,512900.0],["2018-02-27",35.2491,35.6415,35.0611,35.0856,746400.0],["2018-02-28",35.151,35.4044,34.8976,34.9057,846000.0],["2018-03-01",34.9384,35.2736,34.4807,34.6932,672400.0],["2018-03-02",34.3744,35.2981,34.1537,35.2573,476200.0],["2018-03-05",34.963,35.4943,34.8894,35.4698,743600.0],["2018-03-06",35.5761,35.9521,35.4044,35.7968,546800.0],["2018-03-07",35.4943,35.9603,35.4208,35.7968,663000.0],["2018-03-08",35.7804,35.8213,35.151,35.478,884900.0],["2018-03-09",35.6578,36.1974,35.3635,35.9848,988200.0],["2018-03-12",36.0012,36.5431,35.8124,36.4528,681300.0],["2018-03-13",36.5924,36.7976,36.2639,36.2968,722500.0],["2018-03-14",36.4528,36.4692,35.9109,36.0587,606900.0],["2018-03-15",36.0751,36.7401,36.0094,36.2393,753700.0],["2018-03-16",36.3296,36.8222,36.3296,36.7073,905800.0],["2018-03-19",36.5841,36.5841,35.5825,35.7878,404800.0],["2018-03-20",35.8288,36.0012,35.6318,35.796,611000.0],["2018-03-21",35.796,36.305,35.681,35.8781,470100.0],["2018-03-22",35.4676,35.837,34.9093,34.9175,487600.0],["2018-03-23",34.9093,34.9257,33.6696,33.7188,500100.0],["2018-03-26",34.2114,34.4413,33.7024,34.4085,354200.0],["2018-03-27",34.4331,34.7122,33.6449,33.842,571500.0],["2018-03-28",33.9076,34.1047,33.53,33.8748,630700.0],["2018-03-29",34.1211,34.4988,33.9897,34.2853,902300.0],["2018-04-02",34.0472,34.4167,32.6105,33.0127,857500.0],["2018-04-03",33.2919,34.0144,33.1523,33.7188,843400.0],["2018-04-04",33.0702,34.1375,32.8978,34.0062,560000.0],["2018-04-05",34.2935,34.4988,34.1622,34.2032,767700.0],["2018-04-06",33.8994,34.1622,32.7747,33.1195,531600.0],["2018-04-09",33.3658,33.9651,33.3412,33.5054,950200.0],["2018-04-10",34.0472,34.3838,33.8584,34.0719,1053000.0],["2018-04-11",34.0226,34.5562,33.9569,34.4331,680000.0],["2018-04-12",34.4824,34.6958,34.3674,34.4331,703500.0],["2018-04-13",34.5727,34.704,34.1293,34.2525,742800.0],["2018-04-16",34.4577,34.6301,34.0554,34.548,699800.0],["2018-04-17",34.8108,34.9093,34.392,34.6876,685300.0],["2018-04-18",34.8107,35.0899,34.6301,34.8518,697900.0],["2018-04-19",35.016,35.0981,34.2689,34.4085,814300.0],["2018-04-20",34.3592,34.4906,33.6613,33.9815,1031200.0],["2018-04-23",34.0144,34.1704,33.4315,33.6039,1039300.0],["2018-04-24",33.727,33.9815,32.6187,32.7829,1006500.0],["2018-04-25",33.3986,33.4233,32.9142,33.1277,1375600.0],["2018-04-26",33.3986,33.4315,31.4693,32.1917,1150200.0],["2018-04-27",32.044,32.4545,31.7812,32.241,1251800.0],["2018-04-30",32.2492,32.6022,32.1343,32.2082,1228900.0],["2018-05-01",32.085,32.3313,31.7895,32.2903,887700.0],["2018-05-02",32.397,32.5858,32.1753,32.1917,642500.0],["2018-05-03",32.1507,32.1507,31.6581,31.8715,908600.0],["2018-05-04",31.732,32.4545,31.6663,32.3067,730600.0],["2018-05-07",32.4052,32.5201,32.1917,32.241,666800.0],["2018-05-08",32.2246,32.9471,32.1835,32.8896,907400.0],["2018-05-09",33.0045,33.2344,32.7254,32.8403,1371800.0],["2018-05-10",32.8732,33.6367,32.8075,33.415,717100.0],["2018-05-11",33.3986,33.7352,33.177,33.4561,575400.0],["2018-05-14",33.5218,33.5628,33.1687,33.2098,495700.0],["2018-05-15",33.0045,33.2262,32.8568,33.1934,672800.0],["2018-05-16",32.0768,32.4463,31.576,31.9619,1707100.0],["2018-05-17",31.8551,32.397,31.8551,32.1671,563800.0],["2018-05-18",32.1014,32.2082,31.9044,32.0604,424400.0],["2018-05-21",32.2985,32.7829,32.2082,32.4134,632700.0],["2018-05-22",32.6515,32.6515,31.9947,32.2656,528200.0],["2018-05-23",32.044,32.2,31.6663,31.7812,490500.0],["2018-05-24",31.7648,31.9701,31.5267,31.8141,530500.0],["2018-05-25",31.7073,32.0111,31.617,31.773,478700.0],["2018-05-29",31.6088,31.888,31.4282,31.6991,517800.0],["2018-05-30",31.9208,32.4709,31.7977,32.241,864300.0],["2018-05-31",32.2903,32.397,31.2968,31.2968,1666900.0],["2018-06-01",31.4939,32.1179,31.4693,31.7156,1118300.0],["2018-06-04",31.7238,31.8141,31.5349,31.6745,836800.0],["2018-06-05",31.757,32.5573,31.6085,32.4336,1082000.0],["2018-06-06",32.4913,32.4913,32.021,32.4336,864200.0],["2018-06-07",32.4253,32.7554,32.3346,32.5161,747200.0],["2018-06-08",32.5161,32.5161,32.5161,32.5161,0.0],["2018-06-11",32.7141,32.9534,32.4666,32.7141,722700.0],["2018-06-12",32.6893,32.8956,32.5326,32.6976,1036300.0],["2018-06-13",32.8049,32.9369,32.5243,32.7058,887500.0],["2018-06-14",32.8626,33.5722,32.5078,33.1514,1461200.0],["2018-06-15",33.0936,35.6844,33.0936,35.2471,2713000.0],["2018-06-18",35.1646,35.4863,34.6613,35.1151,1797500.0],["2018-06-19",34.9583,35.1233,34.29,35.0326,1279900.0],["2018-06-20",35.2223,35.2966,34.752,34.8923,813300.0],["2018-06-21",34.884,35.4203,34.785,35.1976,1027700.0],["2018-06-22",35.1976,35.6431,35.1233,35.5523,1529900.0],["2018-06-25",35.2141,35.4368,34.7273,35.3791,1337700.0],["2018-06-26",35.3708,36.0804,35.1811,35.9071,1398900.0],["2018-06-27",35.8329,36.2702,35.6514,35.7504,1170300.0],["2018-06-28",35.6761,35.7174,34.9253,35.2553,934100.0],["2018-06-29",35.2883,35.6018,35.1316,35.3873,840000.0],["2018-07-02",35.0326,35.3791,34.6613,35.3543,998300.0],["2018-07-03",35.4286,35.9236,35.2388,35.5111,470500.0],["2018-07-05",35.6514,36.1134,35.2883,36.0639,1668300.0],["2018-07-06",35.9731,36.3031,35.6348,36.2784,646700.0],["2018-07-09",36.3279,36.9385,35.6431,36.9137,1170300.0],["2018-07-10",36.9797,36.988,36.6167,36.8807,1233700.0],["2018-07-11",36.7157,36.7157,35.5689,36.2537,591800.0],["2018-07-12",36.4929,36.6579,36.0391,36.5424,761200.0],["2018-07-13",36.4434,36.9055,35.1646,36.5342,838200.0],["2018-07-16",36.6002,36.7322,36.1134,36.2454,741200.0],["2018-07-17",36.1547,36.4269,36.0061,36.1547,622100.0],["2018-07-18",36.1381,36.7157,35.8906,36.5094,830800.0],["2018-07-19",36.5012,36.6992,36.3032,36.6167,848200.0],["2018-07-20",36.658,36.658,35.9649,35.9814,843100.0],["2018-07-23",35.8741,35.8824,35.4616,35.7504,799500.0],["2018-07-24",35.8411,36.1464,35.4286,35.4781,482000.0],["2018-07-25",35.5606,35.9154,35.3461,35.9071,472800.0],["2018-07-26",35.7916,36.4599,35.7421,36.1299,1285400.0],["2018-07-27",36.2949,36.4022,35.7339,35.9071,383400.0],["2018-07-30",35.9154,36.3279,35.5523,35.5853,604800.0],["2018-07-31",35.6844,36.3939,35.5688,36.1794,992300.0],["2018-08-01",36.0556,36.2537,35.8906,36.0391,477400.0],["2018-08-02",35.8411,36.4517,35.7669,36.3362,868100.0],["2018-08-03",36.1051,36.4599,35.8494,36.1877,655300.0],["2018-08-06",36.1794,36.3444,35.7751,36.2289,500800.0],["2018-08-07",36.3939,36.6084,36.3609,36.5259,974400.0],["2018-08-08",36.6497,36.889,36.2207,36.7982,639400.0],["2018-08-09",37.1282,38.6464,36.4764,38.2916,2363800.0],["2018-08-10",38.7784,38.8856,37.813,38.2668,1127800.0],["2018-08-13",38.3906,38.3906,37.7635,37.7635,860000.0],["2018-08-14",37.615,38.6711,37.417,38.5639,1355600.0],["2018-08-15",38.3081,38.5721,38.0606,38.3988,773000.0],["2018-08-16",38.6546,39.2239,38.4814,38.8196,731300.0],["2018-08-17",38.8114,39.3394,38.4071,39.2569,604200.0],["2018-08-20",39.7767,39.7767,39.0671,39.6199,1391300.0],["2018-08-21",39.8097,40.6678,39.6199,40.544,973100.0],["2018-08-22",40.4285,40.7008,39.8345,40.148,722700.0],["2018-08-23",40.0325,40.2635,39.917,40.082,496200.0],["2018-08-24",40.181,40.1975,39.6447,39.95,488000.0],["2018-08-27",40.4038,40.7173,40.016,40.214,910500.0],["2018-08-28",40.3213,40.4533,39.9417,40.115,860700.0],["2018-08-29",40.3625,40.7008,40.0655,40.379,1006600.0],["2018-08-30",40.214,40.7668,40.0242,40.1893,1350000.0],["2018-08-31",40.0325,40.0655,39.5374,39.9335,1128400.0],["2018-09-04",39.983,40.2057,39.6282,39.785,1217200.0],["2018-09-05",39.4384,39.851,39.2404,39.5952,1061700.0],["2018-09-06",39.686,39.7355,39.4549,39.5622,929000.0],["2018-09-07",39.2639,39.5456,39.0568,39.4793,865700.0],["2018-09-10",39.5539,39.703,39.2888,39.6202,925100.0],["2018-09-11",39.3882,39.993,39.2225,39.6368,779400.0],["2018-09-12",39.5953,39.6368,39.2805,39.3053,937800.0],["2018-09-13",39.3799,39.5539,39.3219,39.4131,635400.0],["2018-09-14",39.3799,39.819,39.3468,39.645,783800.0],["2018-09-17",39.6036,39.7942,39.2556,39.2971,606100.0],["2018-09-18",39.3633,39.645,38.9159,39.1893,755100.0],["2018-09-19",39.2308,39.5705,38.8082,39.0071,822900.0],["2018-09-20",39.1728,39.3716,38.6425,38.7502,1395600.0],["2018-09-21",38.7502,39.2639,38.5348,39.0319,2815000.0],["2018-09-24",38.9822,39.1148,38.6094,38.9408,965800.0],["2018-09-25",38.9988,38.9988,38.162,38.2034,1091200.0],["2018-09-26",38.1371,38.1454,37.6317,37.6732,1027900.0],["2018-09-27",37.698,37.7892,36.9606,36.9855,890500.0],["2018-09-28",36.9026,37.3915,36.8115,37.0932,1452000.0],["2018-10-01",37.2589,37.2589,35.7841,35.9167,1871000.0],["2018-10-02",35.7178,36.4055,35.6598,35.925,1509400.0],["2018-10-03",36.0907,36.3972,35.9001,36.1404,854500.0],["2018-10-04",35.9581,36.2315,35.4693,35.8504,1619100.0],["2018-10-05",35.751,36.0244,35.2953,35.4196,1259100.0],["2018-10-08",35.2124,35.2373,34.3176,34.6905,1472300.0],["2018-10-09",34.5579,34.649,34.2099,34.4667,1401100.0],["2018-10-10",34.5247,34.5247,33.0168,33.0582,1165800.0],["2018-10-11",33.1825,33.3979,32.5943,32.7103,1130400.0],["2018-10-12",33.3151,33.6796,32.9174,33.5305,1384700.0],["2018-10-15",33.4725,34.0359,33.4725,33.7956,1091300.0],["2018-10-16",34.0028,34.6905,33.5968,34.6076,1079100.0],["2018-10-17",34.4005,34.6573,34.0111,34.6325,851100.0],["2018-10-18",34.4005,34.6325,33.9199,34.2265,731500.0],["2018-10-19",34.2348,34.7982,33.8453,33.9945,976200.0],["2018-10-22",34.1685,34.5247,33.9531,34.1519,768500.0],["2018-10-23",33.5554,34.0194,33.0583,33.7045,611400.0],["2018-10-24",33.4891,33.6382,31.8072,31.832,1102800.0],["2018-10-25",31.9232,32.1303,31.5918,31.9977,1136100.0],["2018-10-26",32.8014,32.8014,30.7467,30.9041,1445700.0],["2018-10-29",31.5006,32.934,31.2189,31.6746,1650800.0],["2018-10-30",31.7409,32.5943,31.5586,32.3623,1159700.0],["2018-10-31",32.7848,33.4228,32.6357,33.1991,1034100.0],["2018-11-01",33.4228,34.7899,33.2323,34.649,1130700.0],["2018-11-02",34.7484,35.8835,34.6242,35.5604,1322900.0],["2018-11-05",35.6764,36.0824,35.3036,35.7758,1152500.0],["2018-11-06",35.6433,36.4469,35.6433,36.1072,851700.0],["2018-11-07",36.4221,36.6623,35.7344,36.4552,1028500.0],["2018-11-08",36.4304,36.7701,36.2149,36.4055,1031100.0],["2018-11-09",36.0161,36.3061,35.5024,36.1735,813500.0],["2018-11-12",36.1321,36.2978,35.3201,35.4278,953000.0],["2018-11-13",35.6101,36.5712,35.6101,35.925,1037800.0],["2018-11-14",36.0409,36.3475,34.591,34.7236,2167600.0],["2018-11-15",34.5827,35.5687,34.2348,35.5024,1605600.0],["2018-11-16",35.2621,36.3475,34.6324,36.1238,1422200.0],["2018-11-19",35.9747,36.2232,35.3616,35.5521,1209500.0],["2018-11-20",34.6159,35.7013,34.6159,34.8313,1442100.0],["2018-11-21",35.1461,35.751,34.765,35.4278,1292900.0],["2018-11-23",35.2207,35.751,34.9721,35.4361,703600.0],["2018-11-26",35.9747,36.1569,35.5687,35.925,1019400.0],["2018-11-27",35.5687,35.8173,35.0881,35.1047,1281700.0],["2018-11-28",35.345,36.2564,34.5662,35.8918,1202900.0],["2018-11-29",35.7013,36.4304,35.4527,35.9581,944800.0],["2018-11-30",35.7675,36.3641,35.6847,36.3061,6574600.0],["2018-12-03",37.2672,37.4246,36.8943,36.9855,1183100.0],["2018-12-04",36.5693,36.6859,35.2461,35.3875,946900.0],["2018-12-06",34.7217,35.9868,34.5386,35.7704,1722000.0],["2018-12-07",35.7371,35.8453,34.805,34.9465,1285000.0],["2018-12-10",34.9548,35.1795,34.1974,34.7634,976300.0],["2018-12-11",35.2627,35.5623,32.8824,33.2486,2222600.0],["2018-12-12",33.8395,34.1475,33.5066,33.6648,1092900.0],["2018-12-13",33.748,33.748,32.6827,32.741,753400.0],["2018-12-14",32.5246,32.9241,32.1584,32.2583,943100.0],["2018-12-17",32.1168,32.2749,30.8767,31.0765,1830800.0],["2018-12-18",31.4177,31.7423,30.7685,30.8018,1658000.0],["2018-12-19",30.7519,31.3761,30.0195,30.2275,1622000.0],["2018-12-20",30.2275,30.4356,29.1706,29.5867,1196700.0],["2018-12-21",29.6034,29.8114,28.7378,29.079,3200500.0],["2018-12-24",28.821,29.2039,28.2052,28.3716,352200.0],["2018-12-26",28.5464,29.5784,27.9222,29.5617,1419600.0],["2018-12-27",29.0541,29.7698,28.7212,29.7615,929000.0],["2018-12-28",29.8614,30.3524,29.6533,29.878,678400.0],["2018-12-31",30.1693,30.2608,28.6296,30.0445,738600.0],["2019-01-02",29.4286,30.6603,28.7628,30.4356,1023900.0],["2019-01-03",29.9612,30.1443,28.7794,29.7032,1279100.0],["2019-01-04",30.0028,31.2845,30.0028,30.9849,1369300.0],["2019-01-07",30.9766,31.9586,30.8434,31.7256,994000.0],["2019-01-08",32.0419,32.2499,31.5175,31.8005,1136500.0],["2019-01-09",31.9919,33.0156,31.9919,32.8824,939800.0],["2019-01-10",32.6577,33.8479,32.5329,33.8479,1265000.0],["2019-01-11",33.773,34.4055,33.49,34.1475,1173200.0],["2019-01-14",33.9394,34.4138,33.6731,34.1475,1273800.0],["2019-01-15",34.1475,34.5054,33.7646,34.4388,771200.0],["2019-01-16",34.4471,34.7634,34.3139,34.4804,598800.0],["2019-01-17",34.239,35.0047,34.239,34.8133,799300.0],["2019-01-18",35.1129,35.6872,33.9061,35.3626,1101000.0],["2019-01-22",35.013,35.3376,34.0809,34.3306,1913500.0],["2019-01-23",34.2723,34.7217,33.6814,33.7313,1214600.0],["2019-01-24",33.7147,34.8965,33.7147,34.6635,1303300.0],["2019-01-25",33.8645,35.2877,33.4567,34.1558,1568900.0],["2019-01-28",33.6315,33.9727,33.2736,33.9061,1125100.0],["2019-01-29",33.9561,34.0226,33.5815,33.5982,694600.0],["2019-01-30",33.8312,34.2806,33.2986,34.264,636800.0],["2019-01-31",34.1891,34.4388,33.7813,34.289,864400.0],["2019-02-01",34.3389,34.5969,34.0559,34.522,658400.0],["2019-02-04",34.5137,34.9215,34.3888,34.9048,704700.0],["2019-02-05",34.9881,35.1545,34.2723,34.8965,516200.0],["2019-02-06",34.8632,35.579,34.4471,35.5457,782900.0],["2019-02-07",35.3709,35.7704,34.9797,35.3293,579100.0],["2019-02-08",35.0962,35.4375,34.8799,35.4208,649100.0],["2019-02-11",35.4541,35.9285,35.2544,35.8702,942000.0],["2019-02-12",36.095,36.5444,35.8952,36.1199,1235300.0],["2019-02-13",36.3946,36.7857,36.2281,36.6442,784900.0],["2019-02-14",36.353,36.9106,36.2032,36.6359,744100.0],["2019-02-15",36.7691,37.0021,36.4528,36.7191,806900.0],["2019-02-19",36.6443,36.844,36.4695,36.7524,516000.0],["2019-02-20",36.6775,37.4515,36.6692,37.3933,810300.0],["2019-02-21",37.36,37.4349,37.0188,37.2435,515200.0],["2019-02-22",37.3933,37.4765,37.0937,37.3517,759500.0],["2019-02-25",37.6013,38.2755,36.536,37.3683,523000.0],["2019-02-26",37.2601,37.4515,36.9106,36.9355,666300.0],["2019-02-27",36.8523,36.8523,36.5028,36.6859,633800.0],["2019-02-28",36.4778,36.4778,36.1865,36.1948,614300.0],["2019-03-01",36.5028,36.6859,36.0617,36.5527,616400.0],["2019-03-04",36.6775,37.0104,36.1449,36.328,507400.0],["2019-03-05",36.3197,36.3613,35.812,35.8203,636300.0],["2019-03-06",35.8286,36.611,35.3376,35.4208,732900.0],["2019-03-07",35.2877,35.3459,34.8133,35.0047,509900.0],["2019-03-08",34.6302,35.1961,33.8645,35.1212,586200.0],["2019-03-11",35.3554,35.8236,34.4522,35.7902,734800.0],["2019-03-12",35.9073,36.5344,34.9623,35.8655,472300.0],["2019-03-13",36.0411,36.71,35.0209,36.3337,861300.0],["2019-03-14",36.4006,36.5762,36.1999,36.3755,728600.0],["2019-03-15",36.4257,36.986,35.2299,36.593,1455400.0],["2019-03-18",36.6599,37.0278,36.3588,36.6515,618100.0],["2019-03-19",36.8355,37.0111,34.8118,36.5846,476700.0],["2019-03-20",36.4508,36.6766,35.8905,36.225,474000.0],["2019-03-21",36.0494,36.9944,36.0494,36.8606,418100.0],["2019-03-22",36.6181,36.6348,35.1965,35.2216,437700.0],["2019-03-25",35.1128,35.1128,34.5442,34.6613,606300.0],["2019-03-26",34.9707,35.2467,34.2599,35.2216,635000.0],["2019-03-27",35.3136,35.8236,35.1965,35.6146,749600.0],["2019-03-28",35.7484,36.2668,35.4975,35.6397,550800.0],["2019-03-29",35.9491,36.4174,35.8989,36.2668,674100.0],["2019-04-01",36.5261,37.1198,36.5261,37.0612,409500.0],["2019-04-02",36.9776,37.0111,36.5344,36.9107,441200.0],["2019-04-03",37.2703,37.7637,36.986,37.3372,519500.0],["2019-04-04",37.4292,38.0814,36.9525,37.9058,421100.0],["2019-04-05",38.0313,38.3658,37.7219,38.2654,479500.0],["2019-04-08",38.1734,38.7002,38.048,38.6668,742900.0],["2019-04-09",38.4995,38.4995,37.9895,38.0814,478500.0],["2019-04-10",38.1734,38.8424,37.6299,38.7253,471800.0],["2019-04-11",38.8591,39.1685,38.1065,39.0849,691200.0],["2019-04-12",39.3023,39.6535,39.0264,39.1852,492800.0],["2019-04-15",39.2856,39.4947,38.9427,39.2689,359900.0],["2019-04-16",39.3023,39.6368,39.2856,39.5783,310500.0],["2019-04-17",39.7957,39.7957,38.7086,38.8842,632800.0],["2019-04-18",38.9009,39.11,38.5832,38.9929,457000.0],["2019-04-22",38.8675,39.3023,38.1567,38.5079,464100.0],["2019-04-23",38.5999,39.411,38.5581,39.2438,623500.0],["2019-04-24",39.1518,39.9546,39.1351,39.7121,595800.0],["2019-04-25",39.6619,39.7455,38.7839,38.8507,649600.0],["2019-04-26",39.0264,40.6235,38.8842,40.1887,1635300.0],["2019-04-29",40.2472,40.9998,40.1302,40.5148,627100.0],["2019-04-30",40.4312,40.7406,39.9797,40.6486,499300.0],["2019-05-01",40.8744,40.8744,39.5615,39.5783,591400.0],["2019-05-02",39.4445,39.7873,38.7922,39.1351,666300.0],["2019-05-03",39.1518,39.5281,38.2152,39.1518,1011400.0],["2019-05-06",38.4076,38.9929,38.2821,38.834,776800.0],["2019-05-07",38.5581,38.8089,38.1149,38.2905,674300.0],["2019-05-08",38.1316,38.4745,37.8891,37.9142,334000.0],["2019-05-09",37.4794,38.0647,37.1867,37.864,481600.0],["2019-05-10",37.7135,38.1567,37.1365,37.9393,497300.0],["2019-05-13",36.9943,37.1532,36.0829,36.1581,517900.0],["2019-05-14",36.225,36.7017,36.108,36.4843,508200.0],["2019-05-15",36.3755,37.0362,36.3254,36.802,488200.0],["2019-05-16",36.8438,37.5797,36.802,37.2034,487300.0],["2019-05-17",36.7686,37.0027,36.2836,36.2836,453800.0],["2019-05-20",35.9909,36.5428,35.9156,36.0243,506000.0],["2019-05-21",36.2501,36.7686,36.2418,36.7351,654000.0],["2019-05-22",36.5512,36.8104,35.9156,35.9658,449500.0],["2019-05-23",35.4724,36.0829,34.9623,35.3888,489700.0],["2019-05-24",35.6062,35.8738,35.2801,35.4724,318700.0],["2019-05-28",35.5728,35.7233,35.2132,35.2132,518600.0],["2019-05-29",34.9205,35.3386,34.6279,35.0878,478800.0],["2019-05-30",35.1379,35.5561,34.9456,35.0627,387300.0],["2019-05-31",34.6948,34.8202,33.9087,34.1512,583500.0],["2019-06-03",34.1428,34.9205,33.8084,34.4355,639200.0],["2019-06-04",34.8389,35.8388,34.8389,35.8136,584800.0],["2019-06-05",35.9985,36.0321,35.2086,35.7296,385300.0],["2019-06-06",35.78,36.1161,35.3851,36.0153,616100.0],["2019-06-07",36.2842,36.7464,36.0741,36.6455,412900.0],["2019-06-10",36.9732,37.8135,36.906,37.2337,534700.0],["2019-06-11",37.6119,37.8976,37.2841,37.4522,701400.0],["2019-06-12",37.3094,37.6035,36.8892,37.2589,422300.0],["2019-06-13",37.3934,37.6875,36.9648,37.3261,428800.0],["2019-06-14",37.2085,37.2085,36.3514,36.4186,515600.0],["2019-06-17",36.2926,36.5363,35.8472,35.9481,724300.0],["2019-06-18",36.2422,36.7295,35.9565,36.4943,919000.0],["2019-06-19",36.6791,37.0236,36.4438,36.7632,481700.0],["2019-06-20",37.1245,37.5026,36.6623,36.7884,565400.0],["2019-06-21",36.5363,36.5363,35.9481,36.1329,1349200.0],["2019-06-24",36.217,36.6791,36.0405,36.0489,478800.0],["2019-06-25",36.0321,36.6371,36.0237,36.2338,565400.0],["2019-06-26",36.2842,37.3262,36.1077,36.7043,763400.0],["2019-06-27",37.3177,37.6707,36.7043,37.6371,484000.0],["2019-06-28",37.9228,38.2001,37.5782,38.0404,766900.0],["2019-07-01",38.7042,38.8051,37.99,38.3093,513500.0],["2019-07-02",38.074,38.074,37.1665,37.3682,654600.0],["2019-07-03",37.4858,38.3597,37.2169,37.906,1609800.0],["2019-07-05",37.5866,37.8051,37.1413,37.6119,431400.0],["2019-07-08",37.4774,37.7043,36.6875,36.8976,453300.0],["2019-07-09",36.7463,36.9312,36.4943,36.8808,463200.0],["2019-07-10",37.0152,37.3598,35.3683,36.6203,673800.0],["2019-07-11",36.4354,36.5363,35.6371,35.864,867200.0],["2019-07-12",35.8976,36.7464,35.8976,36.5447,659000.0],["2019-07-15",36.7127,36.8724,36.2506,36.6119,472500.0],["2019-07-16",35.2842,36.6035,34.9313,36.3766,1209000.0],["2019-07-17",36.2926,36.8052,36.1077,36.2002,480800.0],["2019-07-18",36.1161,36.4438,35.9229,36.2926,338200.0],["2019-07-19",36.427,36.9144,36.4186,36.5615,600900.0],["2019-07-22",36.7127,37.2337,36.6959,37.0236,563800.0],["2019-07-23",37.2337,37.6539,37.1161,37.4942,487200.0],["2019-07-24",37.4018,38.5194,37.4018,38.5194,373100.0],["2019-07-25",38.4101,38.4101,37.4774,37.6707,539000.0],["2019-07-26",37.8892,38.2421,37.8471,38.2337,357500.0],["2019-07-29",38.2085,38.511,37.8892,38.4774,468700.0],["2019-07-30",38.2421,38.4185,37.9396,38.4185,411900.0],["2019-07-31",38.5194,38.8891,38.1581,38.1665,779000.0],["2019-08-01",38.1833,38.9983,37.3093,37.6371,1090900.0],["2019-08-02",37.343,37.343,36.3934,36.4858,428900.0],["2019-08-05",35.738,35.738,34.175,34.612,813900.0],["2019-08-06",34.7464,35.3262,34.5868,35.1246,576100.0],["2019-08-07",34.6708,35.217,34.3431,35.1162,551300.0],["2019-08-08",35.2674,36.2086,35.1078,36.0573,975000.0],["2019-08-09",33.6624,35.7212,33.3515,34.7212,1435600.0],["2019-08-12",34.4607,34.8473,34.2086,34.217,753800.0],["2019-08-13",34.175,35.4019,34.0322,34.738,1196400.0],["2019-08-14",34.0742,34.3767,33.3095,33.3767,1024900.0],["2019-08-15",33.4104,33.6288,33.007,33.0406,915100.0],["2019-08-16",33.3767,34.6372,33.3767,34.4439,990900.0],["2019-08-19",35.301,35.5447,34.9313,34.9565,1093300.0],["2019-08-20",34.8977,35.1078,34.5532,34.5784,701100.0],["2019-08-21",35.0321,35.2254,34.6036,35.1246,841300.0],["2019-08-22",35.2674,35.6372,35.0994,35.4691,671800.0],["2019-08-23",35.0657,35.5195,33.9145,34.0322,701900.0],["2019-08-26",34.3263,34.4775,34.1582,34.3179,513100.0],["2019-08-27",34.5363,34.5363,33.5532,33.6792,831800.0],["2019-08-28",33.5028,33.7549,33.2927,33.57,967000.0],["2019-08-29",34.1498,35.2254,33.8137,34.9901,818200.0],["2019-08-30",35.3178,35.4103,34.8725,35.2002,597600.0],["2019-09-03",34.9649,35.1162,34.4775,35.0153,651500.0],["2019-09-04",35.654,35.8976,35.4775,35.7464,733200.0],["2019-09-05",36.2758,37.385,36.2758,36.9732,532700.0],["2019-09-06",36.9396,37.2169,36.7379,36.822,601000.0],["2019-09-09",36.9396,37.2841,36.8304,37.1665,860000.0],["2019-09-10",37.2171,37.462,36.795,37.31,1244500.0],["2019-09-11",37.5633,37.9179,36.9301,37.8673,676600.0],["2019-09-12",37.9095,38.0277,37.2594,37.8082,1183200.0],["2019-09-13",38.129,38.1881,37.5718,37.7322,552900.0],["2019-09-16",37.4451,37.8335,37.3945,37.5464,499400.0],["2019-09-17",37.2594,37.7406,36.643,37.1665,734000.0],["2019-09-18",37.1243,37.3185,36.6008,37.2256,617200.0],["2019-09-19",37.1834,37.4113,36.5586,36.6515,879900.0],["2019-09-20",36.8457,37.2172,36.4911,36.5586,1717200.0],["2019-09-23",36.3982,37.5464,36.2462,37.31,907100.0],["2019-09-24",37.6224,37.7153,36.4404,36.491,737200.0],["2019-09-25",36.6937,37.5127,36.6937,37.3185,890300.0],["2019-09-26",37.2763,37.4789,36.8879,37.2509,549200.0],["2019-09-27",37.4873,37.7997,36.9639,37.234,580300.0],["2019-09-30",37.4198,37.614,37.0145,37.5633,620100.0],["2019-10-01",37.8082,38.129,36.7528,36.9048,538000.0],["2019-10-02",36.643,36.8119,36.2884,36.567,494000.0],["2019-10-03",36.5755,37.0061,36.052,36.9892,460800.0],["2019-10-04",32.7001,33.8315,31.9909,33.6879,2841700.0],["2019-10-07",33.5022,34.1776,33.2996,33.8146,1065900.0],["2019-10-08",33.4853,33.9159,33.0801,33.1054,1024900.0],["2019-10-09",33.4515,33.6964,33.2236,33.4009,731900.0],["2019-10-10",33.4938,34.0172,33.2574,33.6288,1586300.0],["2019-10-11",34.2114,34.7011,33.9919,34.0594,987100.0],["2019-10-14",33.8315,34.3634,33.7893,34.1776,828700.0],["2019-10-15",34.2621,35.1148,34.127,34.6505,1177600.0],["2019-10-16",34.8615,35.461,34.7433,34.8531,1151400.0],["2019-10-17",34.8869,35.2752,34.6589,35.157,1373400.0],["2019-10-18",35.0895,35.3512,34.87,34.9037,853100.0],["2019-10-21",35.1908,35.5707,34.9544,35.0473,1940600.0],["2019-10-22",35.0388,35.309,34.6589,34.9291,1069300.0],["2019-10-23",34.8446,34.8446,34.3887,34.5238,1501800.0],["2019-10-24",34.7011,34.7687,33.6204,34.0932,2030800.0],["2019-10-25",31.2394,34.1017,31.0875,33.0716,3016000.0],["2019-10-28",32.9534,33.8821,32.9534,33.6542,1609500.0],["2019-10-29",33.6795,34.051,33.5866,33.7471,953400.0],["2019-10-30",33.8737,33.9835,32.7677,33.4347,1529600.0],["2019-10-31",33.3924,33.6542,32.9365,33.4009,1205500.0],["2019-11-01",33.7133,34.0426,33.3165,33.8146,944000.0],["2019-11-04",34.2283,34.8615,34.127,34.7855,1225000.0],["2019-11-05",34.8615,35.4779,34.8531,35.0557,1302900.0],["2019-11-06",35.0219,35.1064,34.1861,34.642,1047400.0],["2019-11-07",35.1148,35.4103,34.7011,35.3428,1274200.0],["2019-11-08",35.157,35.4441,34.87,35.4188,728400.0],["2019-11-11",35.1908,35.4948,34.9375,34.9544,1345900.0],["2019-11-12",34.9375,35.0895,34.3972,34.5914,1100500.0],["2019-11-13",34.4056,34.8615,34.3972,34.5998,676200.0],["2019-11-14",34.1608,34.5323,33.3418,34.2452,832600.0],["2019-11-15",34.5576,34.7855,34.2536,34.6251,479400.0],["2019-11-18",34.3972,34.5745,34.1101,34.2536,417200.0],["2019-11-19",34.4394,34.6167,34.0088,34.2199,719500.0],["2019-11-20",34.1776,34.414,33.6373,34.127,888100.0],["2019-11-21",34.1101,34.3381,33.8821,34.2958,886100.0],["2019-11-22",34.3634,34.5745,34.0426,34.1101,536800.0],["2019-11-25",34.2283,34.8446,34.0426,34.6758,570300.0],["2019-11-26",34.6167,34.9544,34.4309,34.7011,638200.0],["2019-11-27",34.87,35.0219,34.6927,34.8869,385600.0],["2019-11-29",34.6589,34.8362,34.2958,34.3212,276900.0],["2019-12-02",34.3803,34.7096,34.2199,34.3634,671200.0],["2019-12-03",33.7778,33.9221,33.294,33.5232,1202400.0],["2019-12-04",33.7693,34.7198,33.7693,34.4822,957200.0],["2019-12-05",34.5246,34.9235,34.5246,34.8641,707600.0],["2019-12-06",35.263,35.5516,35.0169,35.1102,752600.0],["2019-12-09",35.1187,35.1781,34.7877,34.7877,633000.0],["2019-12-10",34.8386,34.932,34.584,34.7962,1311400.0],["2019-12-11",34.966,35.4158,34.9235,35.3903,565000.0],["2019-12-12",35.3394,36.2135,35.1781,36.1711,444200.0],["2019-12-13",36.1711,36.4766,35.7553,35.891,669900.0],["2019-12-16",36.1456,36.3578,35.925,36.3069,1073000.0],["2019-12-17",36.2984,36.4936,35.7637,36.0014,735600.0],["2019-12-18",35.9844,35.9844,35.5006,35.5431,1003800.0],["2019-12-19",35.5091,36.1626,35.2375,35.9335,897800.0],["2019-12-20",36.0183,36.2899,35.7807,35.908,1494200.0],["2019-12-23",36.0777,36.2305,35.7977,36.0438,478600.0],["2019-12-24",35.9759,36.2135,35.9335,36.1032,198300.0],["2019-12-26",36.205,36.3069,36.0183,36.1456,401400.0],["2019-12-27",36.205,36.2475,35.8656,36.0947,356700.0],["2019-12-30",36.0777,36.1796,35.8571,36.0014,505100.0],["2019-12-31",35.9335,36.205,35.874,36.0183,433000.0],["2020-01-02",36.4766,36.4766,35.7722,36.256,654500.0],["2020-01-03",35.7043,35.8401,35.3479,35.6534,599100.0],["2020-01-06",35.2206,35.5091,35.1018,35.263,1162000.0],["2020-01-07",35.28,35.8062,35.0848,35.7637,1092500.0],["2020-01-08",35.7722,35.9674,35.4073,35.7467,1426000.0],["2020-01-09",35.925,36.1966,35.6704,36.1711,548600.0],["2020-01-10",36.3324,36.3493,35.9589,36.0438,425700.0],["2020-01-13",35.3394,36.1287,35.2885,36.1202,577800.0],["2020-01-14",36.0693,36.1287,35.4327,35.6279,989200.0],["2020-01-15",35.5261,35.8571,35.4667,35.6364,485800.0],["2020-01-16",35.874,36.0353,35.6789,35.8062,650000.0],["2020-01-17",35.891,35.8995,35.2969,35.5261,668000.0],["2020-01-21",34.949,35.3818,34.8047,34.9829,783100.0],["2020-01-22",35.1272,35.3903,35.0169,35.1951,1096500.0],["2020-01-23",35.1612,35.3818,34.6519,34.9235,1367000.0],["2020-01-24",35.4667,36.4002,34.9659,35.594,1536500.0],["2020-01-27",34.949,35.3309,34.0579,34.321,1291400.0],["2020-01-28",34.6095,34.8302,33.659,33.7014,1142100.0],["2020-01-29",33.7693,34.0833,32.7254,32.7339,996900.0],["2020-01-30",32.4199,32.8782,31.8088,32.1144,880000.0],["2020-01-31",31.9276,31.9276,30.7734,30.9686,1290800.0],["2020-02-03",30.9941,31.359,30.9601,31.0959,787900.0],["2020-02-04",31.6052,31.7155,31.0875,31.2657,812700.0],["2020-02-05",31.5712,31.8852,31.4524,31.69,561700.0],["2020-02-06",31.7749,32.055,31.393,31.5203,705300.0],["2020-02-07",31.2911,32.0465,30.4934,30.5273,601200.0],["2020-02-10",30.3321,30.7055,30.086,30.434,1167700.0],["2020-02-11",30.5528,31.079,30.4594,30.8244,517200.0],["2020-02-12",31.0026,31.4354,30.9771,31.2911,696800.0],["2020-02-13",30.9686,31.2487,30.6546,31.1723,708900.0],["2020-02-14",31.2148,31.3081,30.8074,30.8668,535500.0],["2020-02-18",30.6461,30.7395,29.755,30.086,922600.0],["2020-02-19",30.2388,30.4849,30.1454,30.383,669200.0],["2020-02-20",30.2982,30.6971,30.2642,30.6546,502700.0],["2020-02-21",30.5952,30.6122,30.1624,30.1963,1471100.0],["2020-02-24",29.2543,29.6277,28.7026,28.813,871500.0],["2020-02-25",28.9063,29.0167,27.6927,27.9049,1152800.0],["2020-02-26",28.2019,28.5414,27.5399,27.5739,952200.0],["2020-02-27",26.9289,27.3023,26.3433,26.3942,1171200.0],["2020-02-28",25.5285,26.9883,25.4437,26.0378,1517800.0],["2020-03-02",26.0802,26.7676,25.6728,26.7507,1037400.0],["2020-03-03",26.7421,27.5879,26.2038,26.4345,811100.0],["2020-03-04",26.7592,26.8275,25.9219,26.7079,949400.0],["2020-03-05",25.8706,26.1526,25.2982,25.6998,850600.0],["2020-03-06",24.8539,26.5712,24.8112,25.8023,2074100.0],["2020-03-09",24.1448,24.5634,23.504,23.8287,1625000.0],["2020-03-10",24.5378,25.059,23.8287,25.0077,1531700.0],["2020-03-11",24.2131,24.6062,23.5894,24.1619,1489300.0],["2020-03-12",22.4189,22.4446,19.8387,20.0267,1316700.0],["2020-03-13",21.5133,22.8205,20.5564,22.812,1538200.0],["2020-03-16",19.8387,22.7692,19.8387,20.1292,1143500.0],["2020-03-17",20.5393,21.3595,18.5657,21.1459,1746800.0],["2020-03-18",19.6337,20.4282,15.2507,16.9082,1527600.0],["2020-03-19",16.8484,19.0527,15.8915,18.7622,1087700.0],["2020-03-20",19.608,20.8469,18.9929,19.6935,2980700.0],["2020-03-23",19.9583,20.8042,18.8562,19.6422,1339900.0],["2020-03-24",20.6931,21.9149,20.4453,21.7782,941600.0],["2020-03-25",21.9405,22.5129,20.4624,21.5133,1287500.0],["2020-03-26",21.8892,23.1195,21.1545,22.9572,905300.0],["2020-03-27",22.0174,22.0857,20.6162,20.7187,856000.0],["2020-03-30",21.0947,21.8807,20.2061,21.6756,751800.0],["2020-03-31",21.7867,22.4104,21.0519,21.445,980500.0],["2020-04-01",20.6077,21.5048,20.095,21.0605,1102000.0],["2020-04-02",21.0434,21.7184,20.8383,21.65,601000.0],["2020-04-03",21.9319,21.949,20.9665,21.3253,1060300.0],["2020-04-06",22.4617,23.2135,22.1455,23.111,582500.0],["2020-04-07",24.1619,24.7941,22.7265,23.0597,921100.0],["2020-04-08",23.5296,24.2046,23.1452,23.9568,1258000.0],["2020-04-09",24.6489,24.9479,23.8201,24.1106,731300.0],["2020-04-13",24.2473,24.2473,23.2733,23.6834,833700.0],["2020-04-14",24.1362,24.4524,23.6578,23.9312,831800.0],["2020-04-15",22.9914,23.1879,22.1541,22.6496,1085500.0],["2020-04-16",22.9145,23.4698,22.2652,23.4271,1045500.0],["2020-04-17",23.9568,24.666,23.6578,23.8543,567400.0],["2020-04-20",23.9227,23.9227,22.8205,22.9572,496900.0],["2020-04-21",22.3421,22.718,22.0259,22.231,923200.0],["2020-04-22",22.5984,23.2477,22.4019,22.9572,434900.0],["2020-04-23",23.1195,23.7945,23.1195,23.3246,480300.0],["2020-04-24",23.2477,24.085,23.2391,24.0423,449400.0],["2020-04-27",24.0508,25.4691,24.0508,25.2213,582200.0],["2020-04-28",26.4089,27.3743,23.9227,24.8881,1652000.0],["2020-04-29",25.4178,26.3747,24.9906,25.8792,1174600.0],["2020-04-30",25.6741,26.2637,25.2384,25.6485,1307500.0],["2020-05-01",25.1957,25.5887,25.0248,25.452,1022100.0],["2020-05-04",25.1017,25.3922,24.3498,24.6574,851800.0],["2020-05-05",25.4264,25.5887,24.2131,24.2388,1054400.0],["2020-05-06",24.5293,24.5549,23.8116,23.9825,1358100.0],["2020-05-07",24.2559,24.4609,23.9568,24.1106,754900.0],["2020-05-08",23.9568,24.9479,23.9568,24.6745,2398300.0],["2020-05-11",24.4524,24.5891,23.6065,24.179,1314800.0],["2020-05-12",24.4097,24.6318,23.3673,23.3844,884900.0],["2020-05-13",23.1537,23.8116,21.949,22.1455,1363400.0],["2020-05-14",21.838,22.3848,21.1203,22.3335,1047900.0],["2020-05-15",22.0857,22.4702,21.5817,21.7013,933100.0],["2020-05-18",22.4446,23.2819,22.1455,23.1964,1655300.0],["2020-05-19",23.0768,23.8287,22.7692,23.2904,1175300.0],["2020-05-20",23.5894,24.2217,23.5296,23.8799,753300.0],["2020-05-21",23.786,24.3498,23.5894,23.6749,1412700.0],["2020-05-22",23.5894,23.5894,22.8034,23.3844,1097900.0],["2020-05-26",24.1448,25.0761,23.7091,24.7087,763300.0],["2020-05-27",25.1102,25.3153,24.3584,24.4524,790900.0],["2020-05-28",24.5549,24.6062,23.4357,23.5638,1087900.0],["2020-05-29",23.3588,23.4955,22.8547,23.2733,925000.0],["2020-06-01",23.2135,23.9568,23.1024,23.5809,737600.0],["2020-06-02",23.7273,24.218,23.469,24.2094,696100.0],["2020-06-03",24.6312,25.7677,24.373,25.5094,840600.0],["2020-06-04",25.2425,25.8968,25.1908,25.7246,1157200.0],["2020-06-05",26.5597,26.9558,25.7677,25.871,1338600.0],["2020-06-08",26.267,27.4293,26.2326,27.3346,930200.0],["2020-06-09",27.0418,27.0418,26.1293,26.3014,1095100.0],["2020-06-10",26.3961,26.3961,24.5624,24.6312,1016300.0],["2020-06-11",23.5465,23.6412,22.763,22.8061,1734400.0],["2020-06-12",23.8047,24.0975,22.8922,23.5292,804300.0],["2020-06-15",22.6339,23.7617,22.5392,23.5465,1314500.0],["2020-06-16",24.3816,24.6829,23.5895,24.0372,771800.0],["2020-06-17",24.0458,24.0544,23.1677,23.469,717600.0],["2020-06-18",23.2538,23.7789,22.8577,23.271,705200.0],["2020-06-19",23.4862,23.8047,22.9008,23.1849,1195300.0],["2020-06-22",23.1074,24.063,22.4703,23.9942,1930000.0],["2020-06-23",24.3902,24.7862,24.1147,24.3213,1333600.0],["2020-06-24",24.0889,24.0889,23.1677,23.2021,2777700.0],["2020-06-25",23.1504,23.1504,21.6955,22.5306,1742900.0],["2020-06-26",22.3239,22.6597,22.1862,22.4186,1533600.0],["2020-06-29",22.6425,23.3312,22.4789,23.3054,816200.0],["2020-06-30",23.314,24.1749,23.0385,24.0114,958200.0],["2020-07-01",24.1147,24.3127,23.0988,23.159,954200.0],["2020-07-02",23.4776,23.7359,23.0213,23.1246,769900.0],["2020-07-06",23.6067,23.8306,23.1935,23.4259,1819900.0],["2020-07-07",23.1849,23.3829,22.7114,22.763,1293100.0],["2020-07-08",22.6511,23.1418,22.6511,22.8577,1003200.0],["2020-07-09",22.7802,23.0127,22.367,22.6425,1420300.0],["2020-07-10",22.6941,23.0041,22.5736,22.7802,771500.0],["2020-07-13",22.7716,22.9438,22.367,22.3928,1284600.0],["2020-07-14",22.3153,22.3153,21.661,22.1259,899500.0],["2020-07-15",22.6253,22.961,22.367,22.8835,674400.0],["2020-07-16",22.7802,22.9524,22.3498,22.4617,554100.0],["2020-07-17",22.4789,22.6769,22.1345,22.3067,964500.0],["2020-07-20",22.2034,22.4186,22.0484,22.3067,565200.0],["2020-07-21",22.2809,22.8233,22.0226,22.1604,823100.0],["2020-07-22",22.0571,22.6511,22.0571,22.3756,728800.0],["2020-07-23",22.3153,22.9783,22.212,22.8319,862200.0],["2020-07-24",22.72,23.0557,22.41,22.4875,523200.0],["2020-07-27",22.4445,23.0299,22.2637,23.0041,1010800.0],["2020-07-28",22.961,22.9955,22.3928,22.4445,635500.0],["2020-07-29",22.4445,23.0902,22.3239,22.9696,682100.0],["2020-07-30",22.4789,23.0643,22.3239,23.0213,511000.0],["2020-07-31",23.0385,23.0385,22.6081,23.0041,518900.0],["2020-08-03",23.1935,23.9941,22.9352,23.2624,542100.0],["2020-08-04",24.0372,25.0273,23.7617,24.7948,1419700.0],["2020-08-05",24.9842,25.0531,24.571,24.9153,1482200.0],["2020-08-06",25.0531,25.475,24.769,24.8981,931800.0],["2020-08-07",25.9054,25.9054,24.6226,25.1564,1059100.0],["2020-08-10",24.9412,25.165,24.3988,24.571,1051500.0],["2020-08-11",24.9153,25.5438,24.7604,24.8379,762600.0],["2020-08-12",25.0187,25.2339,24.5538,24.7776,656200.0],["2020-08-13",24.6657,24.7604,24.1233,24.3041,602500.0],["2020-08-14",24.2008,24.4332,23.8736,24.4246,431800.0],["2020-08-17",24.6054,24.8034,24.1233,24.1577,1075100.0],["2020-08-18",24.2524,24.2524,23.3312,23.4001,706400.0],["2020-08-19",23.3398,23.8047,23.2021,23.6584,570000.0],["2020-08-20",23.4604,23.4604,22.9266,23.0988,694700.0],["2020-08-21",22.9008,23.1332,22.7372,22.961,671800.0],["2020-08-24",23.1935,24.02,23.1935,24.02,650400.0],["2020-08-25",24.0716,24.2438,23.512,23.7961,489800.0],["2020-08-26",23.8306,23.9425,23.2021,23.6842,785700.0],["2020-08-27",23.7875,23.8994,23.4001,23.6326,339900.0],["2020-08-28",23.5809,24.2094,23.4948,24.2094,524900.0],["2020-08-31",24.2696,24.3988,23.6842,23.6842,561500.0],["2020-09-01",23.5981,24.0975,23.3398,23.8306,450400.0],["2020-09-02",23.8736,24.967,23.8736,24.9067,541800.0],["2020-09-03",25.3028,25.8193,24.7259,24.8379,1051100.0],["2020-09-04",25.0359,25.1908,23.9683,24.2524,676400.0],["2020-09-08",23.9922,23.9922,23.1769,23.3156,701300.0],["2020-09-09",23.4284,24.1483,23.3764,23.8361,574700.0],["2020-09-10",23.9749,24.3825,23.6799,23.784,594800.0],["2020-09-11",23.9575,24.0269,23.4891,23.7407,583800.0],["2020-09-14",24.3045,24.582,24.0356,24.2264,477400.0],["2020-09-15",24.3218,24.6167,23.8881,23.9315,495600.0],["2020-09-16",24.1223,24.3825,23.9141,23.9575,601400.0],["2020-09-17",23.5759,24.2004,23.4804,23.8708,656100.0],["2020-09-18",24.079,24.3131,23.2636,23.4718,1294900.0],["2020-09-21",22.8993,22.934,21.9885,22.5437,684600.0],["2020-09-22",22.4135,22.8993,22.4135,22.561,672300.0],["2020-09-23",22.5523,22.8646,21.711,21.7283,1099400.0],["2020-09-24",21.5722,22.2401,21.2773,22.0579,887700.0],["2020-09-25",21.8844,22.214,21.6242,22.1013,426100.0],["2020-09-28",22.5957,22.8993,22.3962,22.8039,454700.0],["2020-09-29",22.6911,22.9427,22.2748,22.4396,480900.0],["2020-09-30",22.5957,22.9513,22.2487,22.4135,692700.0],["2020-10-01",22.4482,22.8906,22.3528,22.8212,539100.0],["2020-10-02",22.3702,22.8125,22.3355,22.5263,742000.0],["2020-10-05",22.6911,23.3417,22.6911,22.96,1167300.0],["2020-10-06",23.0034,23.4284,22.7258,22.7865,614700.0],["2020-10-07",22.934,24.2177,22.8386,24.0963,951500.0],["2020-10-08",24.3305,24.3305,23.7146,23.9835,470700.0],["2020-10-09",24.3045,24.3652,23.8968,24.3478,479100.0],["2020-10-12",24.3652,24.6948,24.2698,24.6514,779500.0],["2020-10-13",24.4086,25.1285,24.4086,24.9116,1251700.0],["2020-10-14",25.0851,25.38,24.8509,24.9377,598100.0],["2020-10-15",25.0591,25.0591,24.3305,24.9203,446500.0],["2020-10-16",24.9637,25.3453,24.8162,24.8943,426900.0],["2020-10-19",25.0157,25.2499,24.3999,24.4866,378400.0],["2020-10-20",24.582,25.0504,24.183,24.2871,408200.0],["2020-10-21",24.1917,24.4346,23.8274,23.8448,728800.0],["2020-10-22",23.8014,24.2351,23.706,24.0616,661000.0],["2020-10-23",24.0789,24.131,23.6539,24.0443,485400.0],["2020-10-26",23.7407,24.0096,22.5957,22.9947,1244300.0],["2020-10-27",22.7865,23.0814,22.4396,22.5697,1457500.0],["2020-10-28",22.0926,22.3355,21.4074,21.6069,1298500.0],["2020-10-29",21.5722,22.4829,21.2599,21.39,980300.0],["2020-10-30",21.2599,21.6502,21.0778,21.3987,811200.0],["2020-11-02",21.6502,22.4309,21.4247,22.3615,770300.0],["2020-11-03",22.7432,22.9687,22.5957,22.8125,556800.0],["2020-11-04",22.6911,22.9427,22.0839,22.3355,697300.0],["2020-11-05",22.6304,23.3937,22.3788,23.0988,765000.0],["2020-11-06",23.1595,23.3503,22.8559,23.1942,487500.0],["2020-11-09",23.8534,24.9984,23.7233,24.4693,793900.0],["2020-11-10",24.3565,24.8076,24.0269,24.5213,726200.0],["2020-11-11",24.7035,24.8336,24.0529,24.7642,740100.0],["2020-11-12",24.53,24.9897,23.8881,24.1223,539900.0],["2020-11-13",24.4606,25.1112,24.183,24.9377,526900.0],["2020-11-16",24.9203,25.9785,24.9203,25.8918,572200.0],["2020-11-17",25.5188,25.7183,25.0157,25.4841,481800.0],["2020-11-18",25.6056,25.8137,24.9724,24.9897,420800.0],["2020-11-19",24.8683,25.0591,24.4519,24.9984,481400.0],["2020-11-20",24.8249,25.0331,24.6254,24.929,473500.0],["2020-11-23",25.4408,25.8311,25.2326,25.727,482600.0],["2020-11-24",25.9786,27.0541,25.6489,26.9414,1103900.0],["2020-11-25",26.9067,26.9067,26.2474,26.4469,858900.0],["2020-11-27",26.3515,27.1669,26.3515,26.6031,588000.0],["2020-11-30",26.6204,26.7505,26.2908,26.3255,1044900.0],["2020-12-01",26.5177,27.2339,26.5177,27.0767,782500.0],["2020-12-02",26.9282,27.8977,26.6662,27.8104,1187400.0],["2020-12-03",27.723,28.3868,27.5571,28.2296,801200.0],["2020-12-04",28.4567,29.1642,28.4567,28.71,752800.0],["2020-12-07",28.8061,28.9458,28.1947,28.6489,872600.0],["2020-12-08",28.579,28.9196,28.2471,28.3956,699900.0],["2020-12-09",28.3956,28.6663,27.7492,27.8453,800300.0],["2020-12-10",27.5134,28.02,27.3562,27.854,453600.0],["2020-12-11",27.6968,27.9938,27.2164,27.5658,677900.0],["2020-12-14",27.8104,28.1335,27.6531,27.6793,799200.0],["2020-12-15",27.8366,28.8498,27.7055,28.8498,727300.0],["2020-12-16",28.8934,29.0856,28.4392,28.9196,668600.0],["2020-12-17",28.9371,29.435,28.7362,29.2777,1045000.0],["2020-12-18",29.3913,29.828,29.0856,29.5834,1618000.0],["2020-12-21",28.9808,29.3214,28.0374,29.269,802900.0],["2020-12-22",29.3127,29.9241,29.2253,29.7407,1103700.0],["2020-12-23",30.649,30.649,29.3826,30.4482,1490700.0],["2020-12-24",30.3957,30.5093,29.8717,30.1075,472500.0],["2020-12-28",30.4394,30.8674,30.0813,30.7539,511700.0],["2020-12-29",30.9111,30.9111,30.2735,30.4656,822800.0],["2020-12-30",30.4481,30.8936,30.256,30.4307,528400.0],["2020-12-31",30.2909,30.9023,30.0114,30.6665,605100.0],["2021-01-04",30.7888,31.1207,30.5093,30.8936,1143700.0],["2021-01-05",30.7276,31.8631,30.7276,31.5749,690000.0],["2021-01-06",31.8195,32.6056,31.6448,32.4483,1931800.0],["2021-01-07",32.7366,33.1733,32.195,33.1209,857800.0],["2021-01-08",33.0161,33.61,32.6318,33.1558,750700.0],["2021-01-11",32.5531,33.5314,32.3697,33.4266,532000.0],["2021-01-12",33.5576,33.907,33.4178,33.6013,710800.0],["2021-01-13",33.3567,33.5489,32.9724,33.1995,482400.0],["2021-01-14",33.313,34.003,33.1558,33.6624,567200.0],["2021-01-15",33.5838,33.9157,33.2781,33.7236,847500.0],["2021-01-19",34.0642,35.1123,33.9419,34.8765,1280400.0],["2021-01-20",36.0382,36.9465,35.1036,35.2783,1363000.0],["2021-01-21",35.2346,35.3569,34.1777,34.5708,1145300.0],["2021-01-22",34.0991,34.5009,33.7236,34.3175,1163200.0],["2021-01-25",34.3175,34.7105,33.907,34.2564,1241600.0],["2021-01-26",34.7105,34.7105,33.1296,33.8546,2587200.0],["2021-01-27",33.0423,33.8808,32.1426,32.9287,1749700.0],["2021-01-28",33.2868,33.6275,31.0945,31.3653,1729700.0],["2021-01-29",31.5225,32.0029,30.4132,30.8412,2184800.0],["2021-02-01",31.0596,32.3697,30.9285,32.1688,694700.0],["2021-02-02",32.6579,32.6667,31.6098,31.9417,1179500.0],["2021-02-03",31.8369,32.5095,31.243,31.767,847700.0],["2021-02-04",32.4745,32.8152,31.4526,32.4047,749700.0],["2021-02-05",32.754,33.1558,32.0378,32.9287,735600.0],["2021-02-08",32.9375,33.6711,32.9375,33.6711,528600.0],["2021-02-09",33.6974,33.8371,33.1995,33.5751,531400.0],["2021-02-10",33.776,34.0642,33.3392,33.6187,594400.0],["2021-02-11",33.6624,33.9768,32.9637,33.9332,628500.0],["2021-02-12",33.8546,34.3612,33.4353,33.9769,407800.0],["2021-02-16",33.907,34.5708,33.8458,34.3524,513700.0],["2021-02-17",34.2738,34.7193,33.6275,33.9419,446000.0],["2021-02-18",33.7934,34.0904,32.9899,33.0248,398100.0],["2021-02-19",33.2344,33.8284,32.9724,33.6537,697600.0],["2021-02-22",33.7235,33.7235,33.0248,33.0772,438200.0],["2021-02-23",33.7498,33.7498,31.8544,32.7191,434600.0],["2021-02-24",32.8851,33.5925,32.8851,33.313,806700.0],["2021-02-25",32.92,33.2519,32.4309,32.6055,3023800.0],["2021-02-26",32.9113,33.5576,32.4396,33.2519,1424700.0],["2021-03-01",34.0555,34.7542,33.7934,34.4485,787900.0],["2021-03-02",34.3175,34.597,33.8284,33.8808,579800.0],["2021-03-03",33.9594,34.2738,33.348,33.4965,791500.0],["2021-03-04",33.3305,33.9332,31.8806,32.8851,1071100.0],["2021-03-05",33.3392,34.0904,31.9679,34.0642,1598300.0],["2021-03-08",34.3961,34.894,34.0642,34.2913,985800.0],["2021-03-09",34.5899,34.9587,34.0718,34.221,818600.0],["2021-03-10",34.6513,34.6513,33.8434,34.0718,894900.0],["2021-03-11",34.3528,34.5723,33.501,34.3879,1064500.0],["2021-03-12",34.9587,34.985,34.3264,34.5899,624200.0],["2021-03-15",34.6689,35.6963,34.2386,35.5821,680800.0],["2021-03-16",35.6085,35.9861,35.0026,35.3275,729200.0],["2021-03-17",35.2133,36.4691,34.3703,36.3988,937900.0],["2021-03-18",36.3637,37.3121,35.8983,36.0124,1134200.0],["2021-03-19",35.9334,36.3198,35.4065,35.5909,1000400.0],["2021-03-22",35.4592,35.8895,35.0728,35.468,390800.0],["2021-03-23",35.2836,35.7929,33.6854,33.8873,736200.0],["2021-03-24",34.2123,35.0114,33.9313,33.9664,677500.0],["2021-03-25",33.6327,35.1958,33.4044,35.0728,515000.0],["2021-03-26",35.2572,36.4164,34.9323,36.3549,550700.0],["2021-03-29",35.9685,36.5481,35.3275,35.4856,700300.0],["2021-03-30",35.4856,36.2495,35.4065,36.109,459900.0],["2021-03-31",36.0124,36.7676,36.0124,36.4515,519100.0],["2021-04-01",36.4691,36.9081,36.3725,36.8994,382300.0],["2021-04-05",37.3648,37.9882,37.2857,37.7424,883100.0],["2021-04-06",37.716,38.3132,37.4087,38.1902,1376200.0],["2021-04-07",38.1463,38.3746,37.6809,37.7424,854800.0],["2021-04-08",37.7072,37.9707,37.4701,37.8653,952900.0],["2021-04-09",37.8653,38.0409,37.7511,37.9882,802700.0],["2021-04-12",38.0585,38.2166,37.7951,38.0497,561700.0],["2021-04-13",38.1288,38.5415,38.1288,38.3922,1061900.0],["2021-04-14",38.3746,39.244,38.2341,38.7786,1085800.0],["2021-04-15",38.9805,39.0508,38.4976,38.6732,537500.0],["2021-04-16",39.0244,39.1737,38.559,38.8576,767000.0],["2021-04-19",38.9015,39.446,38.3746,38.5415,451400.0],["2021-04-20",38.3834,38.4273,37.5843,37.8038,532600.0],["2021-04-21",37.8214,38.4624,37.637,38.3395,701100.0],["2021-04-22",38.1375,38.8664,37.9268,38.1727,727300.0],["2021-04-23",38.6029,38.963,38.1814,38.7874,348600.0],["2021-04-26",39.0596,39.2176,38.8049,39.042,429000.0],["2021-04-27",39.0684,39.3055,38.7786,38.963,479300.0],["2021-04-28",38.9893,38.9893,38.2166,38.3307,704200.0],["2021-04-29",38.7874,39.2616,38.4537,38.7874,787400.0],["2021-04-30",39.121,39.121,38.1375,38.5678,821900.0],["2021-05-03",39.0771,39.1913,38.3834,38.4273,572200.0],["2021-05-04",38.1375,38.5766,37.277,37.5141,1072800.0],["2021-05-05",37.7248,37.9707,37.277,37.8126,1876300.0],["2021-05-06",37.7775,38.3571,37.2067,38.199,1648800.0],["2021-05-07",38.0673,39.3494,37.918,39.2967,1413800.0],["2021-05-10",39.4635,39.7972,38.7171,38.7434,739300.0],["2021-05-11",37.839,38.0673,36.9345,37.558,1057900.0],["2021-05-12",37.2243,37.3911,36.2495,36.2847,841700.0],["2021-05-13",36.4779,37.637,36.4779,37.277,777400.0],["2021-05-14",37.5404,38.3132,37.2857,38.1727,555200.0],["2021-05-17",37.9443,38.8488,37.4965,38.7083,539900.0],["2021-05-18",38.7171,38.8927,38.2605,38.3307,553400.0],["2021-05-19",37.5931,38.5942,37.4175,38.559,567900.0],["2021-05-20",38.5942,39.1562,38.1551,39.121,769500.0],["2021-05-21",39.323,39.5162,38.9454,39.1474,327000.0],["2021-05-24",39.323,39.5865,38.3746,39.3933,473400.0],["2021-05-25",39.5952,39.8938,38.8137,38.9015,386100.0],["2021-05-26",39.244,39.4108,38.7961,39.0332,442600.0],["2021-05-27",39.3757,39.5162,38.9981,39.0508,685100.0],["2021-05-28",39.1562,39.1562,38.3219,38.6908,713900.0],["2021-06-01",38.9893,39.1913,38.5063,38.9015,685200.0],["2021-06-02",39.1123,39.1562,38.5327,38.8049,541500.0],["2021-06-03",38.4888,38.6381,38.2517,38.3746,729900.0],["2021-06-04",38.5766,38.682,38.2956,38.5942,585700.0],["2021-06-07",38.5942,38.6732,37.8126,38.1814,622100.0],["2021-06-08",38.1991,38.8434,37.9696,38.7816,614400.0],["2021-06-09",38.9316,39.0464,38.658,38.7198,672700.0],["2021-06-10",38.8787,38.9846,38.3227,38.3668,993800.0],["2021-06-11",38.5521,38.861,38.4197,38.764,530100.0],["2021-06-14",38.7551,38.8257,37.5195,37.546,432000.0],["2021-06-15",37.6254,37.8461,37.4842,37.5636,564000.0],["2021-06-16",37.4489,37.846,36.9281,37.2282,614800.0],["2021-06-17",37.2371,37.5107,35.7101,35.8602,684900.0],["2021-06-18",35.2953,35.6484,34.2715,34.2892,978300.0],["2021-06-21",34.4304,35.26,34.4215,34.7922,729300.0],["2021-06-22",34.6069,34.6775,34.1038,34.2715,564300.0],["2021-06-23",34.2715,35.0747,34.2097,34.7128,876100.0],["2021-06-24",34.9423,35.2071,34.6422,35.1365,493300.0],["2021-06-25",35.11,35.8249,35.0129,35.6042,1135200.0],["2021-06-28",35.6042,35.6748,35.26,35.516,751800.0],["2021-06-29",35.5248,35.8514,35.3571,35.6219,732400.0],["2021-06-30",35.5071,35.6307,35.11,35.3748,818600.0],["2021-07-01",35.5425,35.9131,35.2688,35.516,433100.0],["2021-07-02",35.3483,35.7013,35.0129,35.3306,675500.0],["2021-07-06",35.2865,35.2865,33.9273,34.3598,1303400.0],["2021-07-07",34.298,34.854,34.0773,34.5363,738600.0],["2021-07-08",33.8126,34.6157,33.4948,34.1215,598100.0],["2021-07-09",34.4569,35.2512,34.4569,34.9246,516700.0],["2021-07-12",34.6775,35.0129,34.6069,34.9335,501300.0],["2021-07-13",34.7834,34.9776,34.5539,34.7481,788700.0],["2021-07-14",35.0747,35.4718,34.651,34.7481,472100.0],["2021-07-15",34.5539,35.0835,34.1921,35.0835,1596100.0],["2021-07-16",35.3748,35.4012,34.2362,34.3686,942200.0],["2021-07-19",33.5742,33.9891,33.2124,33.7419,627600.0],["2021-07-20",33.9008,34.907,33.6802,34.6599,670600.0],["2021-07-21",35.0923,36.0897,35.0835,35.516,731800.0],["2021-07-22",35.2777,35.5513,34.6599,34.7128,659000.0],["2021-07-23",34.854,35.3483,34.6863,35.2953,332600.0],["2021-07-26",35.4189,35.9661,35.4189,35.7455,436100.0],["2021-07-27",35.5778,35.7631,35.1453,35.4895,314100.0],["2021-07-28",35.5248,35.9396,35.2335,35.6748,521100.0],["2021-07-29",36.072,36.4692,36.0191,36.2397,326200.0],["2021-07-30",35.9749,36.5486,35.9396,36.4692,495200.0],["2021-08-02",36.5045,37.0517,35.9838,36.0544,493300.0],["2021-08-03",36.1073,37.1047,35.5689,37.0429,803600.0],["2021-08-04",36.9193,36.9193,36.3809,36.4868,462800.0],["2021-08-05",36.681,36.7605,36.1426,36.3192,503100.0],["2021-08-06",36.6722,37.0958,36.5398,36.8928,419400.0],["2021-08-09",36.937,36.937,36.4692,36.6722,370500.0],["2021-08-10",36.8399,37.1047,36.3103,36.9988,337600.0],["2021-08-11",36.9987,37.3165,36.6281,37.2194,396800.0],["2021-08-12",37.2194,37.3871,35.5778,36.8664,840500.0],["2021-08-13",36.6898,37.0076,35.9131,36.0455,722500.0],["2021-08-16",35.5954,35.9661,35.2512,35.8161,609100.0],["2021-08-17",35.4895,35.719,35.11,35.666,330300.0],["2021-08-18",35.463,35.719,35.11,35.1629,506600.0],["2021-08-19",34.7746,34.8982,34.2627,34.5539,646800.0],["2021-08-20",34.5716,34.9864,34.4568,34.9335,296300.0],["2021-08-23",35.1453,35.2247,34.5804,34.9688,643100.0],["2021-08-24",34.9864,35.4189,34.9246,34.9864,399900.0],["2021-08-25",35.0394,35.869,34.9423,35.7013,619700.0],["2021-08-26",35.8072,36.0102,35.6042,35.7102,434500.0],["2021-08-27",35.5248,36.531,35.4365,36.3103,383900.0],["2021-08-30",36.3368,36.5045,36.0455,36.1073,305000.0],["2021-08-31",36.1956,36.3545,35.6395,35.7102,562300.0],["2021-09-01",35.8161,35.8161,35.0747,35.1365,333600.0],["2021-09-02",35.1718,35.3483,34.8629,34.9864,382000.0],["2021-09-03",34.942,35.093,34.649,34.8266,517000.0],["2021-09-07",34.7378,34.8532,34.498,34.5424,336700.0],["2021-09-08",34.4004,34.4004,33.8498,34.2405,497000.0],["2021-09-09",34.3027,34.8177,34.1695,34.2671,407400.0],["2021-09-10",34.3471,34.8621,34.3471,34.4181,595700.0],["2021-09-13",34.5868,34.6845,33.6988,34.1606,818100.0],["2021-09-14",34.1961,34.1961,33.5035,33.832,456400.0],["2021-09-15",33.7965,34.054,33.4236,33.8764,675700.0],["2021-09-16",33.8764,34.2671,33.5301,33.6988,844300.0],["2021-09-17",33.5479,33.9919,32.6066,32.8908,1726900.0],["2021-09-20",32.5356,32.8553,32.0206,32.58,826500.0],["2021-09-21",32.7576,32.8997,32.2159,32.2337,670100.0],["2021-09-22",32.58,32.9796,32.358,32.6954,664300.0],["2021-09-23",32.8553,33.4324,32.8553,33.0861,587400.0],["2021-09-24",33.0151,33.5568,32.9085,33.3614,462100.0],["2021-09-27",33.3969,34.4181,33.3969,33.9919,463900.0],["2021-09-28",33.7876,33.9208,33.1394,33.2549,737800.0],["2021-09-29",33.2815,33.7699,32.8553,33.2726,751700.0],["2021-09-30",33.3259,33.6367,32.802,32.8286,562100.0],["2021-10-01",33.0773,33.9031,32.7576,33.6101,792000.0],["2021-10-04",33.7166,34.0807,33.1217,33.246,741000.0],["2021-10-05",33.3525,33.6633,33.246,33.5035,790400.0],["2021-10-06",33.095,33.4502,32.4823,33.4413,737600.0],["2021-10-07",33.3703,33.3703,32.2248,32.3314,1456000.0],["2021-10-08",32.4734,32.9352,32.4024,32.7132,757000.0],["2021-10-11",32.8553,33.2637,32.6333,32.7309,649200.0],["2021-10-12",32.7842,32.8197,32.1182,32.3935,569600.0],["2021-10-13",32.2514,32.5533,31.9762,32.5089,473600.0],["2021-10-14",32.8997,33.5834,32.8641,33.468,549900.0],["2021-10-15",33.7699,33.9563,33.246,33.2815,523300.0],["2021-10-18",33.0062,33.7521,32.9352,33.4591,474400.0],["2021-10-19",33.6811,33.7699,33.2815,33.7432,428200.0],["2021-10-20",33.7432,34.1073,33.7166,33.7521,369500.0],["2021-10-21",33.5834,33.832,33.1039,33.7876,884000.0],["2021-10-22",33.8587,34.2316,33.5923,33.6012,475700.0],["2021-10-25",33.5656,34.1606,33.4502,33.8143,463300.0],["2021-10-26",34.0185,34.0185,33.3969,33.4058,522300.0],["2021-10-27",33.4147,33.4324,32.3935,32.5089,813900.0],["2021-10-28",32.6333,33.246,32.4113,33.1394,537000.0],["2021-10-29",34.2672,34.7822,33.468,33.8409,840200.0],["2021-11-01",34.0451,34.8355,33.9652,34.7467,949300.0],["2021-11-02",34.8799,35.2617,34.6223,35.164,546500.0],["2021-11-03",35.164,35.8744,34.9864,35.4304,584100.0],["2021-11-04",35.6258,35.7678,34.5158,34.72,628400.0],["2021-11-05",34.9775,35.9898,34.8621,35.7856,767700.0],["2021-11-08",35.8211,35.901,34.8266,34.9065,603000.0],["2021-11-09",34.8799,34.9864,34.4181,34.6223,535900.0],["2021-11-10",34.498,35.1285,34.2938,34.9331,669500.0],["2021-11-11",35.0486,35.4748,34.9686,35.3771,306600.0],["2021-11-12",35.3505,35.6879,35.0131,35.3594,391000.0],["2021-11-15",35.5103,35.5458,34.9509,35.2883,387800.0],["2021-11-16",35.4126,35.7323,35.1818,35.3416,429600.0],["2021-11-17",35.2439,35.4304,34.9154,35.3594,651300.0],["2021-11-18",35.3949,35.6968,34.5868,35.2173,329900.0],["2021-11-19",34.9509,35.0042,34.5424,34.5957,850600.0],["2021-11-22",34.8355,35.5458,34.5779,34.9687,598400.0],["2021-11-23",35.0397,35.1462,34.7111,34.8799,506100.0],["2021-11-24",34.7644,34.9243,34.4714,34.5336,577700.0],["2021-11-26",33.8498,34.1162,32.5977,32.9885,489600.0],["2021-11-29",33.4502,33.5124,32.7842,33.024,589900.0],["2021-11-30",32.7022,32.8542,31.9157,32.4162,575500.0],["2021-12-01",33.0865,33.3636,32.2732,32.2732,610200.0],["2021-12-02",32.3805,33.8283,32.2732,33.5334,771900.0],["2021-12-03",33.7122,34.3914,33.3904,34.0071,1169100.0],["2021-12-06",34.4003,34.8025,33.882,34.1858,976100.0],["2021-12-07",34.6149,35.0707,34.4004,34.7221,811000.0],["2021-12-08",34.7221,35.2315,34.4093,34.8562,479300.0],["2021-12-09",34.6238,34.9992,34.1054,34.7132,415800.0],["2021-12-10",35.0707,35.2941,34.4361,34.8115,650400.0],["2021-12-13",34.8115,34.9813,34.3735,34.5076,562400.0],["2021-12-14",34.445,35.2584,34.2574,34.7757,637100.0],["2021-12-15",34.7042,34.7757,33.9892,34.6953,688400.0],["2021-12-16",35.026,35.2852,34.5434,34.6149,586100.0],["2021-12-17",34.6685,34.874,34.0428,34.3199,1572900.0],["2021-12-20",33.8194,33.9624,33.1312,33.5602,528800.0],["2021-12-21",33.8373,35.0885,33.73,35.0081,574600.0],["2021-12-22",34.8472,35.4282,34.8472,35.4103,354300.0],["2021-12-23",35.5354,36.2862,35.4728,35.9733,418300.0],["2021-12-27",36.0985,36.9386,36.0359,36.9118,365700.0],["2021-12-28",36.9654,37.2335,36.8224,36.9028,396600.0],["2021-12-29",36.8045,37.4748,36.8045,37.3497,367100.0],["2021-12-30",37.0816,37.591,36.876,36.9207,284200.0],["2021-12-31",36.9386,37.1173,36.733,36.8492,247000.0],["2022-01-03",37.019,37.4659,36.6973,36.733,584500.0],["2022-01-04",37.0548,38.2613,36.8135,37.8055,631600.0],["2022-01-05",37.9664,38.2882,37.2782,37.305,616500.0],["2022-01-06",37.5731,37.6715,37.0369,37.3855,342900.0],["2022-01-07",37.591,37.9575,36.9207,36.9297,655700.0],["2022-01-10",36.7062,36.742,35.7499,36.3666,640300.0],["2022-01-11",36.5364,37.1352,36.1521,37.1263,506700.0],["2022-01-12",37.1799,37.3855,36.6973,37.1888,857100.0],["2022-01-13",37.3944,37.7519,37.1978,37.5732,336800.0],["2022-01-14",37.2067,37.734,36.9654,37.6983,383200.0],["2022-01-18",37.6089,37.9396,37.1173,37.6178,798100.0],["2022-01-19",37.6357,37.743,36.4649,36.4828,671900.0],["2022-01-20",36.6705,37.0637,35.7588,35.9197,700800.0],["2022-01-21",35.7499,35.8572,34.731,35.0081,919000.0],["2022-01-24",34.6953,35.6784,34.1233,35.6337,795800.0],["2022-01-25",35.3209,36.0717,34.1322,34.5612,957600.0],["2022-01-26",34.74,35.6695,34.454,35.0528,1277500.0],["2022-01-27",37.6178,38.1183,35.5175,35.7052,1214500.0],["2022-01-28",35.7499,36.1432,34.3825,35.2584,829200.0],["2022-01-31",35.1243,36.1163,34.9366,36.0717,969500.0],["2022-02-01",36.1342,36.4292,35.6695,36.2951,609800.0],["2022-02-02",36.5543,37.2067,36.1968,37.1352,769300.0],["2022-02-03",36.6437,37.2603,36.447,36.7956,1011200.0],["2022-02-04",36.6258,36.9743,35.6963,35.8393,656600.0],["2022-02-07",36.0359,36.2057,35.6516,35.8661,489700.0],["2022-02-08",36.027,36.885,35.9823,36.8135,686400.0],["2022-02-09",36.9297,37.1799,36.5007,36.742,511200.0],["2022-02-10",36.3934,36.9475,36.1074,36.2951,463900.0],["2022-02-11",36.1789,36.8492,36.027,36.313,737500.0],["2022-02-14",36.2683,36.6883,36.0985,36.5722,746100.0],["2022-02-15",37.028,37.457,36.8135,37.4212,482500.0],["2022-02-16",37.2961,37.9396,37.1442,37.8323,386900.0],["2022-02-17",37.5374,37.5553,36.9565,37.0548,522800.0],["2022-02-18",37.162,37.162,36.4292,36.8939,499600.0],["2022-02-22",36.876,37.3765,36.1342,36.4917,741800.0],["2022-02-23",36.7598,37.0101,35.9018,35.9733,568300.0],["2022-02-24",35.7588,36.6615,34.9634,36.5364,984700.0],["2022-02-25",36.7152,37.8234,36.4023,37.7072,502000.0],["2022-02-28",37.1352,37.8502,37.0101,37.6,1016100.0],["2022-03-01",37.3482,37.6,36.1791,36.5658,623900.0],["2022-03-02",36.6467,38.5622,36.5748,38.3734,654600.0],["2022-03-03",38.4813,38.5892,37.3841,37.6989,585000.0],["2022-03-04",37.3122,37.3122,36.5478,36.9615,582800.0],["2022-03-07",36.7456,36.7996,34.7132,34.8121,660000.0],["2022-03-08",35.019,35.6035,34.4884,34.6592,777800.0],["2022-03-09",35.3877,35.9632,35.3607,35.8193,401300.0],["2022-03-10",35.2078,36.0082,35.01,35.9902,427500.0],["2022-03-11",36.305,36.9615,36.0262,36.6827,619800.0],["2022-03-14",36.9615,37.6899,36.9345,37.528,820500.0],["2022-03-15",37.627,38.3104,37.3752,38.2385,716600.0],["2022-03-16",38.5532,39.3086,37.9237,38.787,773200.0],["2022-03-17",38.4543,39.1647,38.2295,39.0029,832400.0],["2022-03-18",38.5802,39.1378,38.2295,38.9489,878700.0],["2022-03-21",39.0838,39.4705,38.5532,38.7061,575800.0],["2022-03-22",38.9309,39.2457,38.5173,38.7241,562100.0],["2022-03-23",38.5262,38.5352,37.6269,37.6899,556400.0],["2022-03-24",38.0136,38.4093,37.6,38.3284,379200.0],["2022-03-25",38.3284,38.859,38.1845,38.6162,359500.0],["2022-03-28",38.7601,38.7601,37.51,37.9057,484900.0],["2022-03-29",37.9957,38.5712,37.8787,38.1935,412700.0],["2022-03-30",37.9867,38.1216,37.3212,37.519,516800.0],["2022-03-31",37.519,37.519,36.4938,36.5028,505800.0],["2022-04-01",36.7007,36.8086,35.4236,35.8643,573600.0],["2022-04-04",35.8643,36.26,35.4326,36.233,664700.0],["2022-04-05",35.9093,36.1251,35.2797,35.3607,794700.0],["2022-04-06",35.1628,35.2078,34.1826,34.2635,986300.0],["2022-04-07",34.3894,34.5423,33.3552,33.9038,786700.0],["2022-04-08",33.67,33.8049,33.1484,33.3822,620200.0],["2022-04-11",33.2203,34.0657,33.1394,33.3822,443200.0],["2022-04-12",33.715,34.0567,32.9685,33.0135,506900.0],["2022-04-13",32.9685,33.7689,32.9685,33.625,432700.0],["2022-04-14",33.643,33.9937,33.3732,33.3912,389500.0],["2022-04-18",33.4901,34.0567,33.3552,33.9218,388200.0],["2022-04-19",33.9848,34.5154,33.9488,34.5064,392000.0],["2022-04-20",34.8751,35.6305,34.8481,35.5406,462800.0],["2022-04-21",35.9003,36.4489,35.7294,35.7924,510500.0],["2022-04-22",35.6934,35.7204,35.0639,35.1988,384800.0],["2022-04-25",34.929,35.7474,34.1376,35.6665,634800.0],["2022-04-26",35.3607,35.7924,34.992,35.0459,715000.0],["2022-04-27",35.0639,35.7114,34.5693,35.1808,727800.0],["2022-04-28",37.1953,39.7583,36.251,39.4076,2047500.0],["2022-04-29",39.0029,40.9274,39.0029,39.2637,1323500.0],["2022-05-02",39.2547,39.7043,38.6162,39.6504,1132500.0],["2022-05-03",39.9112,41.0713,39.6054,40.5317,1481600.0],["2022-05-04",40.7206,42.1325,40.3788,42.0785,1149800.0],["2022-05-05",41.8717,42.5371,41.5389,42.3573,1347500.0],["2022-05-06",42.3843,42.9239,41.6019,42.2854,1256800.0],["2022-05-09",41.7278,43.3645,41.6289,42.1145,1283400.0],["2022-05-10",42.4292,42.6451,41.377,41.8447,1007300.0],["2022-05-11",41.9256,42.708,40.9634,41.1252,779400.0],["2022-05-12",41.0803,41.386,40.181,40.8465,719000.0],["2022-05-13",41.3141,42.4652,40.5946,42.1774,600100.0],["2022-05-16",42.1325,42.8609,41.6468,42.4023,447300.0],["2022-05-17",42.9778,43.8411,42.8969,43.5624,1178800.0],["2022-05-18",43.3465,43.4724,42.1594,42.3213,708400.0],["2022-05-19",41.8627,42.5192,41.6918,41.8807,612600.0],["2022-05-20",42.2404,42.3663,40.8195,41.6378,1330100.0],["2022-05-23",41.8447,42.771,41.2871,41.5749,712500.0],["2022-05-24",41.2332,41.5659,39.9831,40.8195,920600.0],["2022-05-25",41.2601,41.7008,40.6756,41.5299,1102100.0],["2022-05-26",41.7637,42.9868,41.7368,42.789,511300.0],["2022-05-27",42.735,43.4365,42.735,43.4185,645800.0],["2022-05-31",43.2836,43.976,42.663,43.5714,745200.0],["2022-06-01",43.7962,43.9311,42.789,42.9598,1020300.0],["2022-06-02",42.9598,44.03,42.8069,43.994,959300.0],["2022-06-03",43.6883,43.6973,42.672,43.2476,849100.0],["2022-06-06",43.7872,45.1361,43.5624,44.03,841000.0],["2022-06-07",43.9305,44.907,43.7588,44.3645,826400.0],["2022-06-08",44.4369,44.6358,43.6503,43.7588,547900.0],["2022-06-09",43.6955,43.7407,42.6558,42.7552,705300.0],["2022-06-10",41.8963,42.6467,41.5799,41.9053,796500.0],["2022-06-13",41.4985,41.5799,39.6812,40.0519,1031700.0],["2022-06-14",40.2599,40.8114,39.9886,40.2237,805400.0],["2022-06-15",40.5311,41.0826,39.8621,40.5854,733300.0],["2022-06-16",39.6903,39.7717,37.2854,37.873,1169700.0],["2022-06-17",37.7917,38.4065,37.213,37.8097,2123300.0],["2022-06-21",38.5511,38.7591,37.8007,38.4878,1228100.0],["2022-06-22",38.3251,38.6687,37.7645,38.307,734900.0],["2022-06-23",38.1262,38.4245,37.2763,37.5024,1025100.0],["2022-06-24",37.8007,38.8766,37.7103,38.5873,1286700.0],["2022-06-27",38.7591,39.6089,38.741,39.4462,702800.0],["2022-06-28",39.7988,40.2418,38.75,38.7591,687300.0],["2022-06-29",38.8404,39.1478,37.7645,38.0719,733700.0],["2022-06-30",37.5656,38.9128,37.4119,38.7681,1224200.0],["2022-07-01",38.4517,39.0574,37.3667,38.2166,661100.0],["2022-07-05",37.421,37.873,36.4446,37.8007,1122400.0],["2022-07-06",37.9634,38.4969,37.1949,38.2799,1328000.0],["2022-07-07",38.7319,39.2925,38.6958,38.7681,1139700.0],["2022-07-08",38.8495,39.5818,38.6506,39.3558,792400.0],["2022-07-11",38.9128,39.6812,38.6686,39.2292,790100.0],["2022-07-12",39.1297,40.0248,39.0574,39.41,788000.0],["2022-07-13",38.8947,40.0791,38.8766,39.7988,683700.0],["2022-07-14",38.4788,39.0393,37.8188,38.9037,1038200.0],["2022-07-15",38.8676,39.6812,38.4517,39.0936,817700.0],["2022-07-18",39.3648,39.7265,38.8585,38.958,531900.0],["2022-07-19",39.3196,40.3774,39.175,40.2237,599200.0],["2022-07-20",40.061,40.9379,39.5004,40.7662,839800.0],["2022-07-21",40.7029,41.2725,40.5221,41.1821,496400.0],["2022-07-22",41.3538,41.5799,41.0374,41.2634,818300.0],["2022-07-25",41.3538,41.5979,41.0193,41.1821,687300.0],["2022-07-26",41.1278,41.4895,40.9741,41.2001,554300.0],["2022-07-27",41.3358,42.3845,41.1911,41.9415,945900.0],["2022-07-28",41.9415,42.7191,41.7788,42.6015,535700.0],["2022-07-29",42.6286,43.4785,42.6015,43.2796,705500.0],["2022-08-01",42.8999,43.8763,42.6829,43.5327,609600.0],["2022-08-02",43.361,43.5327,42.7733,43.0536,498800.0],["2022-08-03",43.2163,43.804,42.9631,43.5237,458000.0],["2022-08-04",43.7678,43.7678,42.7823,42.8456,708000.0],["2022-08-05",42.3845,42.8818,41.9506,42.1314,1068200.0],["2022-08-08",42.4026,42.7823,41.8873,42.3664,1121700.0],["2022-08-09",42.1133,42.1947,40.6396,41.0103,999900.0],["2022-08-10",41.7878,42.3032,41.5166,41.9777,994300.0],["2022-08-11",40.3141,40.7843,38.8133,39.3286,2715100.0],["2022-08-12",39.835,40.4678,39.2473,40.2508,1188900.0],["2022-08-15",39.9344,40.947,39.8078,40.4497,869700.0],["2022-08-16",40.3593,40.6125,40.1875,40.4136,652300.0],["2022-08-17",39.8892,40.3141,39.3648,40.1514,827500.0],["2022-08-18",40.1514,41.4443,40.1423,41.381,753300.0],["2022-08-19",41.1007,41.1911,40.5673,40.73,483200.0],["2022-08-22",40.287,40.4317,39.8169,39.9344,966300.0],["2022-08-23",39.8982,40.513,39.8259,40.2056,712500.0],["2022-08-24",39.9796,40.2056,39.7445,39.9615,724700.0],["2022-08-25",39.9615,41.39,39.8801,41.381,709500.0],["2022-08-26",41.5889,41.6793,40.3412,40.3865,850200.0],["2022-08-29",40.1243,40.3864,39.8169,40.0067,586600.0],["2022-08-30",40.296,40.296,39.5095,39.7807,910300.0],["2022-08-31",39.9977,39.9977,39.2563,39.6812,1334100.0],["2022-09-01",39.2382,39.2834,38.524,38.8133,754900.0],["2022-09-02",39.1026,39.636,38.5511,38.6144,764100.0],["2022-09-06",38.6958,38.6958,37.0141,37.2944,1052700.0],["2022-09-07",37.2311,37.8278,37.2221,37.4752,939600.0],["2022-09-08",37.1407,38.524,36.9689,38.4607,1099300.0],["2022-09-09",38.8223,39.0845,38.4245,38.6054,650800.0],["2022-09-12",39.0122,39.2925,38.4517,38.6867,972400.0],["2022-09-13",37.9403,38.3044,36.9117,37.0664,665700.0],["2022-09-14",37.112,37.2121,35.9286,36.5476,1767500.0],["2022-09-15",36.5203,36.9936,36.2836,36.5112,702700.0],["2022-09-16",35.255,35.6282,33.6711,34.4631,2977400.0],["2022-09-19",34.3629,35.2459,34.1991,34.8909,786100.0],["2022-09-20",34.7088,34.8454,34.0443,34.4904,765300.0],["2022-09-21",34.6087,35.3278,34.3629,34.3629,607500.0],["2022-09-22",34.3629,34.4084,33.6256,33.6893,578800.0],["2022-09-23",33.2251,33.3161,32.6152,33.0339,764900.0],["2022-09-26",32.7881,33.3434,32.3239,32.3421,803200.0],["2022-09-27",32.5788,33.1614,32.2693,32.6971,755000.0],["2022-09-28",32.6152,33.6074,32.6152,33.1978,1335200.0],["2022-09-29",32.952,32.952,32.2693,32.7517,864300.0],["2022-09-30",32.8155,33.6802,32.779,32.8792,715300.0],["2022-10-03",33.2979,34.0989,33.0248,33.835,915700.0],["2022-10-04",34.4631,35.4735,34.4357,35.4735,1561300.0],["2022-10-05",35.1822,35.7283,34.7999,35.5281,666900.0],["2022-10-06",35.3551,35.8922,35.3005,35.4643,589700.0],["2022-10-07",35.0183,35.0547,34.3265,34.5086,549700.0],["2022-10-10",34.4539,34.4813,33.6802,34.0443,603700.0],["2022-10-11",34.0443,34.1536,33.307,33.3434,932500.0],["2022-10-12",33.216,33.6711,32.9065,33.398,824100.0],["2022-10-13",32.8337,34.991,32.6789,34.636,521100.0],["2022-10-14",34.636,34.636,33.6074,33.7985,713300.0],["2022-10-17",34.4175,34.8181,34.2264,34.727,684000.0],["2022-10-18",35.4097,35.7557,35.0729,35.2459,1035800.0],["2022-10-19",34.9546,35.4097,34.6906,35.0456,524300.0],["2022-10-20",35.1458,35.7556,34.6906,34.8636,492000.0],["2022-10-21",34.9637,36.229,34.7999,36.138,689100.0],["2022-10-24",36.1288,36.6295,35.8831,36.2654,1189200.0],["2022-10-25",36.229,37.1393,36.1197,36.7478,785600.0],["2022-10-26",36.5567,37.7036,36.2017,36.8662,1316900.0],["2022-10-27",36.6295,37.1757,34.8636,35.9286,1821700.0],["2022-10-28",36.2017,37.0573,36.0378,36.4839,852300.0],["2022-10-31",36.2017,36.7387,36.1106,36.584,850800.0],["2022-11-01",37.0209,37.1575,36.5931,36.9754,583300.0],["2022-11-02",36.6841,37.7127,36.4201,36.4383,842700.0],["2022-11-03",36.0469,36.6932,35.7465,36.3473,477200.0],["2022-11-04",37.0027,37.7309,36.7387,37.6308,539800.0],["2022-11-07",37.6308,38.4136,37.2121,38.3135,827200.0],["2022-11-08",38.4865,39.7882,38.3772,39.1146,983000.0],["2022-11-09",38.5684,39.1237,37.7674,37.7856,772400.0],["2022-11-10",39.1419,39.5788,38.8779,39.5151,779900.0],["2022-11-11",39.8337,40.6165,39.7335,40.2706,581800.0],["2022-11-14",40.0521,40.8532,39.9156,40.2433,610700.0],["2022-11-15",40.835,41.4904,40.5164,41.2082,528000.0],["2022-11-16",40.835,40.8532,40.2524,40.2979,550100.0],["2022-11-17",39.6607,40.1887,39.3785,40.1887,448800.0],["2022-11-18",40.1068,40.6347,39.9611,40.2433,473400.0],["2022-11-21",40.1887,40.6347,39.9884,40.389,383900.0],["2022-11-22",40.571,40.9988,40.2888,40.8259,632800.0],["2022-11-23",40.7075,41.1809,40.6711,41.1536,499900.0],["2022-11-25",40.9624,41.2901,40.8259,41.0899,146600.0],["2022-11-28",40.6802,40.926,39.8519,39.8519,496700.0],["2022-11-29",39.9702,40.3252,39.8246,40.1705,545500.0],["2022-11-30",39.8701,41.1718,39.1237,41.1172,1055100.0],["2022-12-01",41.3265,41.7817,40.2706,41.5723,658200.0],["2022-12-02",41.1809,41.8545,40.7166,40.9533,894200.0],["2022-12-05",40.571,40.7348,40.043,40.307,686900.0],["2022-12-06",40.307,40.4261,39.3541,39.7389,780000.0],["2022-12-07",39.4641,39.574,38.7677,39.2991,426800.0],["2022-12-08",39.5832,40.2062,39.3541,39.7573,553500.0],["2022-12-09",39.629,39.8214,39.3358,39.3541,637200.0],["2022-12-12",39.3083,39.9588,39.0517,39.629,559300.0],["2022-12-13",40.3162,40.8385,39.8031,39.9772,960700.0],["2022-12-14",40.0046,40.7285,39.519,39.9863,642000.0],["2022-12-15",39.6015,39.6931,38.7952,39.18,822900.0],["2022-12-16",38.7493,39.3083,38.4653,38.7952,1694800.0],["2022-12-19",39.0975,39.5373,37.6681,38.053,622700.0],["2022-12-20",37.9247,38.4378,37.6956,38.1996,398800.0],["2022-12-21",38.4745,38.8685,38.2729,38.8502,400900.0],["2022-12-22",38.4561,38.4836,37.4391,38.0163,314200.0],["2022-12-23",38.0163,38.2637,37.3658,38.2454,283100.0],["2022-12-27",38.5569,38.5569,37.8056,37.8789,727900.0],["2022-12-28",37.9888,38.0072,36.9168,36.9534,568000.0],["2022-12-29",37.2741,38.282,37.2283,38.1721,542000.0],["2022-12-30",37.8422,38.1629,37.604,38.0988,394400.0],["2023-01-03",38.3462,38.5203,37.5857,38.108,722500.0],["2023-01-04",38.4195,38.731,37.9339,38.1629,605400.0],["2023-01-05",38.2271,38.2271,37.5124,38.0805,613300.0],["2023-01-06",38.6028,39.3358,38.3462,39.2533,589000.0],["2023-01-09",39.3999,39.7939,39.3266,39.4732,474300.0],["2023-01-10",39.5648,39.8489,39.2075,39.8031,429700.0],["2023-01-11",40.1238,40.2979,39.8855,40.2887,434400.0],["2023-01-12",40.4536,40.5544,39.9772,40.1971,715300.0],["2023-01-13",40.0596,40.4353,39.7847,40.4078,362400.0],["2023-01-17",40.4353,41.2141,40.2246,40.8201,758000.0],["2023-01-18",40.8934,41.5074,40.4628,40.5269,373900.0],["2023-01-19",40.1879,40.2062,39.3816,39.7664,439700.0],["2023-01-20",39.9039,40.4261,39.5557,40.307,511000.0],["2023-01-23",40.3895,41.2691,40.2062,40.9393,527400.0],["2023-01-24",40.9484,41.2508,40.252,40.9118,826600.0],["2023-01-25",40.6644,41.5898,40.3345,41.4982,721500.0],["2023-01-26",41.6906,42.1671,41.1042,42.1213,635000.0],["2023-01-27",41.9105,42.2953,41.6539,42.0846,590600.0],["2023-01-30",41.6906,42.0205,41.4249,41.544,541800.0],["2023-01-31",41.5898,42.0938,41.3516,42.0388,878700.0],["2023-02-01",41.9563,43.0375,41.9288,42.9825,744000.0],["2023-02-02",43.5232,44.0454,41.5806,43.0192,1485700.0],["2023-02-03",42.9001,43.5873,42.2587,42.8818,734200.0],["2023-02-06",42.332,42.8085,42.2129,42.5977,781000.0],["2023-02-07",42.4511,42.6344,41.8647,42.5336,780400.0],["2023-02-08",42.3228,42.3228,41.7639,42.2129,551000.0],["2023-02-09",42.5977,42.8543,41.9197,42.0021,467400.0],["2023-02-10",41.938,42.3778,41.6723,42.1579,427600.0],["2023-02-13",42.1579,42.5519,42.0113,42.4511,319000.0],["2023-02-14",42.2678,42.8176,41.9746,42.4419,315200.0],["2023-02-15",42.0571,42.3412,41.828,42.2862,462100.0],["2023-02-16",42.0021,42.6893,41.883,42.5427,495700.0],["2023-02-17",42.5702,42.7535,42.2404,42.5427,405800.0],["2023-02-21",42.1487,42.5152,41.599,41.6265,580300.0],["2023-02-22",41.3058,42.0388,41.3058,41.6356,510400.0],["2023-02-23",42.0663,42.3595,41.3974,41.9288,510300.0],["2023-02-24",41.5898,41.8739,41.2325,41.7914,432500.0],["2023-02-27",41.9838,42.3503,41.4157,41.544,713300.0],["2023-02-28",41.3964,41.6915,41.1936,41.2305,877000.0],["2023-03-01",41.1843,41.9682,41.1843,41.7008,536800.0],["2023-03-02",41.4057,42.0143,41.2489,41.9221,326500.0],["2023-03-03",42.1895,42.2356,41.9129,42.0235,332500.0],["2023-03-06",42.0973,42.2541,41.3411,41.4794,858200.0],["2023-03-07",41.3411,41.5993,40.7786,40.9354,530100.0],["2023-03-08",40.9723,41.4149,40.9354,41.3965,606400.0],["2023-03-09",41.4979,41.8114,40.4189,40.4282,673400.0],["2023-03-10",40.2622,40.8339,39.1463,39.6074,575100.0],["2023-03-13",39.0726,39.4783,38.7775,39.0265,718700.0],["2023-03-14",39.6996,40.2714,39.2847,39.7642,515800.0],["2023-03-15",38.842,39.2386,38.0582,38.676,897900.0],["2023-03-16",38.3072,39.921,38.0489,39.9117,637000.0],["2023-03-17",40.0777,40.0777,39.2386,39.7273,1559800.0],["2023-03-20",40.0593,40.4282,39.7826,40.1331,525200.0],["2023-03-21",40.6218,40.8247,39.8195,39.921,624900.0],["2023-03-22",39.7089,40.2991,39.3031,39.3123,575800.0],["2023-03-23",39.589,40.3267,39.4783,39.6443,626600.0],["2023-03-24",39.3308,40.0962,39.008,39.9671,594600.0],["2023-03-27",40.2161,40.4005,39.7734,39.8933,467700.0],["2023-03-28",39.6812,40.004,39.5798,39.8564,302100.0],["2023-03-29",40.2253,40.7509,40.1515,40.6679,491000.0],["2023-03-30",40.9446,41.3042,40.8063,40.9907,500900.0],["2023-03-31",40.9722,41.7653,40.9722,41.6823,437400.0],["2023-04-03",41.6085,41.8944,41.2305,41.5993,322000.0],["2023-04-04",41.7192,41.7192,40.3452,40.5757,531800.0],["2023-04-05",40.3083,40.4558,39.9394,40.3821,399300.0],["2023-04-06",40.2437,40.2437,39.7826,39.8933,408700.0],["2023-04-10",39.8841,40.4743,39.8195,40.4189,372800.0],["2023-04-11",40.5665,40.9538,40.5665,40.7048,410200.0],["2023-04-12",41.129,41.1843,40.3913,40.4466,228300.0],["2023-04-13",40.4466,40.8431,39.9947,40.7048,367800.0],["2023-04-14",40.5757,41.0645,40.2806,40.5665,264600.0],["2023-04-17",40.4558,40.7048,40.1792,40.4743,292500.0],["2023-04-18",40.5204,40.5942,39.5152,39.6351,673900.0],["2023-04-19",39.2293,39.3123,38.2611,38.4547,575400.0],["2023-04-20",38.1135,38.51,38.0121,38.2426,418300.0],["2023-04-21",38.2426,38.3902,37.8092,38.3441,498100.0],["2023-04-24",38.1596,38.3625,37.5971,37.8369,722200.0],["2023-04-25",37.5233,37.6616,37.0715,37.2743,544400.0],["2023-04-26",37.1821,37.634,37.0899,37.2743,615500.0],["2023-04-27",37.3389,37.4864,36.555,37.4772,483100.0],["2023-04-28",37.5971,38.049,37.302,38.049,539200.0],["2023-05-01",38.0028,38.4639,37.9014,37.9291,550300.0],["2023-05-02",37.7077,37.9752,36.887,37.6063,513300.0],["2023-05-03",37.7539,38.2426,37.4957,37.5694,775900.0],["2023-05-04",37.9475,40.1515,37.6247,39.1095,1020700.0],["2023-05-05",39.6443,39.7089,38.759,39.4322,823600.0],["2023-05-08",39.5152,39.5152,38.0858,38.1227,512900.0],["2023-05-09",37.9106,38.3533,37.5694,38.2795,483800.0],["2023-05-10",38.5838,38.842,38.1319,38.7129,693400.0],["2023-05-11",38.5469,38.759,38.1135,38.3902,463300.0],["2023-05-12",38.51,38.5377,37.2928,38.0951,654100.0],["2023-05-15",38.344,38.4916,37.7907,38.1043,418900.0],["2023-05-16",37.9291,38.7037,37.883,37.9198,363000.0],["2023-05-17",38.0858,38.9803,37.9844,38.6023,471800.0],["2023-05-18",38.5838,39.3769,38.2887,39.3123,402100.0],["2023-05-19",39.5613,39.6074,38.9619,39.1279,311700.0],["2023-05-22",39.2293,39.6259,38.925,39.2386,370300.0],["2023-05-23",39.091,39.7181,39.0449,39.3861,456300.0],["2023-05-24",39.2293,39.2293,38.6576,38.925,500400.0],["2023-05-25",39.1187,40.8708,39.1187,40.5757,642200.0],["2023-05-26",40.7878,41.8668,40.7878,41.7838,659300.0],["2023-05-30",41.9774,42.4477,41.0645,41.4794,569800.0],["2023-05-31",40.9999,41.1106,40.1054,40.4282,1190300.0],["2023-06-01",40.4927,40.6956,39.838,39.9947,604700.0],["2023-06-02",40.3175,41.1936,40.3175,41.1106,471100.0],["2023-06-05",40.6956,41.0829,39.6351,40.2253,439700.0],["2023-06-06",40.1974,41.4693,40.151,41.4043,404200.0],["2023-06-07",41.7663,43.1217,41.5714,43.0196,552300.0],["2023-06-08",43.0289,43.4281,42.574,43.4095,532700.0],["2023-06-09",43.4466,43.7994,43.0939,43.2238,462900.0],["2023-06-12",43.0475,44.0408,43.0475,43.9758,563800.0],["2023-06-13",44.0965,44.9877,44.0501,44.867,480800.0],["2023-06-14",44.7185,45.4519,44.4028,45.0248,572700.0],["2023-06-15",44.9134,45.6375,44.8856,45.0063,643100.0],["2023-06-16",45.1177,45.1177,44.3564,44.5699,942500.0],["2023-06-20",44.5607,44.5978,43.9108,44.3471,464200.0],["2023-06-21",44.18,44.5328,44.0129,44.1893,303400.0],["2023-06-22",44.1151,44.2822,43.6416,44.2265,412900.0],["2023-06-23",43.9108,44.0872,43.5766,43.8458,650600.0],["2023-06-26",44.0037,44.505,43.7344,43.753,296100.0],["2023-06-27",43.5395,44.1151,42.3141,44.0779,698800.0],["2023-06-28",43.8737,44.4771,43.7344,44.44,1295200.0],["2023-06-29",44.5792,46.1203,44.4493,46.1017,534300.0],["2023-06-30",46.3988,47.3457,46.0367,46.8351,810500.0],["2023-07-03",46.733,47.0672,46.0832,46.5009,339700.0],["2023-07-05",46.2874,46.4266,45.619,46.176,323700.0],["2023-07-06",45.8139,46.1389,45.2198,45.7582,497900.0],["2023-07-07",45.9717,46.4731,45.8139,46.0553,973100.0],["2023-07-10",45.9439,46.0089,45.7118,45.8418,545300.0],["2023-07-11",46.1946,46.5009,45.981,46.4545,419100.0],["2023-07-12",46.9744,47.0858,46.306,46.4266,501600.0],["2023-07-13",46.5752,47.0393,46.4823,46.9837,334400.0],["2023-07-14",46.9279,46.9279,45.5911,45.6283,362500.0],["2023-07-17",45.5633,45.981,45.359,45.6747,533900.0],["2023-07-18",45.5261,46.3709,45.3405,46.0646,656900.0],["2023-07-19",46.0553,46.2595,45.1455,45.2941,853100.0],["2023-07-20",45.2755,45.3498,44.3379,44.4771,554100.0],["2023-07-21",44.5421,44.6442,43.6787,43.9294,742700.0],["2023-07-24",44.0315,44.3657,43.7159,44.0872,441800.0],["2023-07-25",44.1058,45.1362,43.9015,44.6349,972100.0],["2023-07-26",44.6349,44.6721,44.1615,44.5328,2630600.0],["2023-07-27",44.8763,45.3405,44.505,44.6164,843100.0],["2023-07-28",44.8392,45.2476,44.245,44.3936,402600.0],["2023-07-31",44.5142,45.062,44.4585,45.0248,407600.0],["2023-08-01",44.7185,45.1455,44.6535,45.062,365200.0],["2023-08-02",44.7556,45.0063,44.1151,44.6814,413700.0],["2023-08-03",44.4585,44.4585,42.4533,42.5926,898200.0],["2023-08-04",42.5554,42.8989,42.1284,42.3048,659800.0],["2023-08-07",42.3698,42.8525,42.2676,42.4905,482400.0],["2023-08-08",42.1377,42.7968,41.8685,42.7597,468000.0],["2023-08-09",42.7411,42.9175,42.3512,42.574,388100.0],["2023-08-10",42.8154,43.3631,42.5462,42.6483,554600.0],["2023-08-11",42.574,42.8804,42.4626,42.5462,386900.0],["2023-08-14",42.5462,43.0382,42.3605,42.8154,373200.0],["2023-08-15",42.6483,42.7411,42.3419,42.3698,459100.0],["2023-08-16",42.147,42.7318,41.4043,41.7292,1108400.0],["2023-08-17",44.8856,46.3617,44.3193,45.0991,1960100.0],["2023-08-18",44.8113,45.8696,44.5885,45.0713,1652800.0],["2023-08-21",45.0713,45.6468,45.0713,45.3962,831700.0],["2023-08-22",45.4147,45.7768,45.1641,45.4055,839500.0],["2023-08-23",45.2105,46.2502,45.0248,46.0553,655900.0],["2023-08-24",46.1945,46.4545,45.2012,45.3219,662700.0],["2023-08-25",45.4333,46.1667,45.3962,45.9346,692100.0],["2023-08-28",46.2224,46.4823,45.7861,45.8789,552600.0],["2023-08-29",45.7304,46.4916,45.6375,46.4266,576700.0],["2023-08-30",46.5566,47.2157,46.4545,46.9094,476400.0],["2023-08-31",46.9744,47.5964,46.9744,47.1136,512600.0],["2023-09-01",47.355,47.9491,47.1136,47.3364,578700.0],["2023-09-05",47.3457,47.3457,45.8696,46.2317,891100.0],["2023-09-06",46.2503,46.5752,45.7768,45.8511,604200.0],["2023-09-07",45.5726,45.5726,44.4771,44.6349,701500.0],["2023-09-08",44.737,45.0156,44.5328,44.5792,436200.0],["2023-09-11",45.0156,45.0248,44.5885,44.7649,433900.0],["2023-09-12",44.4098,45.0452,44.4098,44.8303,457600.0],["2023-09-13",44.7462,44.9237,44.223,44.3444,405300.0],["2023-09-14",44.6715,45.2975,44.6715,45.1854,338600.0],["2023-09-15",45.0919,45.3535,44.3818,44.6434,1042700.0],["2023-09-18",44.6341,45.0172,44.5313,44.6247,777800.0],["2023-09-19",44.6528,45.1013,44.6341,44.849,342100.0],["2023-09-20",44.849,45.3629,44.5967,44.5967,500400.0],["2023-09-21",44.3164,44.7088,44.1015,44.3912,388800.0],["2023-09-22",44.5593,45.0826,44.5033,44.5593,328700.0],["2023-09-25",44.3912,45.3442,44.2884,45.0826,385000.0],["2023-09-26",44.7182,44.7836,43.8586,43.896,475500.0],["2023-09-27",44.1109,44.6995,44.1109,44.4846,354600.0],["2023-09-28",44.5593,46.0543,44.5593,45.746,563900.0],["2023-09-29",45.8114,45.9889,44.9144,45.0265,586000.0],["2023-10-02",44.9424,45.4843,44.9424,45.2134,453000.0],["2023-10-03",44.849,45.2601,44.2043,44.4379,426800.0],["2023-10-04",44.4098,44.9237,44.3725,44.849,377800.0],["2023-10-05",44.6808,45.0545,44.3912,44.9237,459400.0],["2023-10-06",44.877,45.5217,44.6528,45.2134,359300.0],["2023-10-09",45.0078,45.1106,44.5593,44.9611,343300.0],["2023-10-10",45.1573,45.6619,45.0826,45.475,356000.0],["2023-10-11",45.5778,46.3253,45.3162,45.475,521000.0],["2023-10-12",45.6338,45.6338,44.5126,44.9051,382400.0],["2023-10-13",44.9331,44.9798,44.1295,44.1389,377100.0],["2023-10-16",44.5313,45.1013,44.2136,44.6247,385800.0],["2023-10-17",44.1949,45.0172,44.1949,44.821,542300.0],["2023-10-18",44.522,44.6061,43.924,43.9987,326600.0],["2023-10-19",43.9894,44.1389,43.1017,43.3073,485900.0],["2023-10-20",43.3073,43.7651,43.0924,43.5409,434700.0],["2023-10-23",43.4194,43.5783,42.9803,43.4381,484100.0],["2023-10-24",43.6343,43.7838,43.0831,43.2512,365300.0],["2023-10-25",42.999,43.4101,42.2515,42.429,601400.0],["2023-10-26",42.6719,43.4007,42.6719,43.0364,402800.0],["2023-10-27",43.0831,43.2045,42.5224,42.6906,486900.0],["2023-10-30",43.2045,43.2045,42.4103,42.8775,605800.0],["2023-10-31",42.8308,43.4007,42.7,43.2886,602700.0],["2023-11-01",43.0737,43.5129,42.5411,43.1111,955700.0],["2023-11-02",43.1018,43.1018,39.8689,42.3916,2468200.0],["2023-11-03",43.1017,43.7651,42.8775,43.5409,885600.0],["2023-11-06",43.4755,43.6904,42.9896,43.1858,695800.0],["2023-11-07",42.9616,43.2699,42.5038,43.027,604900.0],["2023-11-08",42.7374,43.2045,42.373,42.5505,488000.0],["2023-11-09",42.756,42.8588,42.2235,42.3169,386700.0],["2023-11-10",42.4851,43.5502,42.3169,43.5502,346500.0],["2023-11-13",43.2606,43.4475,43.0177,43.027,492400.0],["2023-11-14",43.8212,44.7836,43.8025,44.7369,456900.0],["2023-11-15",44.8397,46.1851,44.8397,45.503,488300.0],["2023-11-16",45.204,45.6245,44.2323,44.6902,550300.0],["2023-11-17",44.9051,45.12,44.4098,44.6247,506100.0],["2023-11-20",44.5033,44.8864,44.2323,44.8303,385800.0],["2023-11-21",44.7836,44.7836,44.0641,44.0735,430300.0],["2023-11-22",44.4566,44.7088,43.8773,44.1856,458900.0],["2023-11-24",44.1669,44.279,43.8679,44.1108,195500.0],["2023-11-27",44.0174,44.223,43.7465,43.9333,571300.0],["2023-11-28",43.9427,44.279,43.4194,43.4475,870200.0],["2023-11-29",43.7465,43.8866,43.3353,43.8119,768200.0],["2023-11-30",43.896,44.1109,43.5783,43.6904,690400.0],["2023-12-01",43.5502,44.3164,43.4475,44.3164,560900.0],["2023-12-04",44.0922,44.5313,43.8399,44.4939,552900.0],["2023-12-05",44.3341,44.3341,43.6381,43.7039,469700.0],["2023-12-06",43.892,44.4751,43.2243,43.2713,330700.0],["2023-12-07",43.4594,44.1083,43.2807,44.0895,381100.0],["2023-12-08",44.0895,44.7855,44.0895,44.6726,358800.0],["2023-12-11",44.6726,45.4156,44.541,45.2839,485800.0],["2023-12-12",45.1147,45.5755,44.9548,45.1429,403300.0],["2023-12-13",45.0488,45.378,44.2964,45.2933,499800.0],["2023-12-14",45.5473,46.7135,45.4532,46.5442,481400.0],["2023-12-15",46.5066,47.0802,46.0457,46.2902,1026200.0],["2023-12-18",46.4313,46.4313,45.6507,46.1021,479300.0],["2023-12-19",46.1586,46.7041,45.9141,46.5536,417400.0],["2023-12-20",46.5254,46.9768,46.1868,46.3279,521700.0],["2023-12-21",46.5536,46.958,46.2338,46.7793,283100.0],["2023-12-22",46.911,47.4941,46.911,47.4376,369400.0],["2023-12-26",47.5881,48.0207,47.4752,47.8608,856500.0],["2023-12-27",47.9831,47.9831,47.4376,47.7198,244100.0],["2023-12-28",47.6728,47.7668,47.4941,47.6539,248700.0],["2023-12-29",47.4847,47.6257,46.911,47.4,499200.0],["2024-01-02",46.9862,46.9862,45.9611,46.2526,526700.0],["2024-01-03",45.7824,45.8953,45.3122,45.5003,660300.0],["2024-01-04",45.2181,45.3498,44.6726,44.8043,433900.0],["2024-01-05",44.6538,45.2651,44.4845,44.6632,483300.0],["2024-01-08",44.4845,45.1711,44.4845,45.1335,614800.0],["2024-01-09",44.5786,44.8043,44.1554,44.5222,654000.0],["2024-01-10",44.5221,44.7196,44.1648,44.5598,313300.0],["2024-01-11",44.4093,44.6726,44.193,44.6538,334100.0],["2024-01-12",44.9642,44.9642,44.1836,44.2964,312900.0],["2024-01-16",44.0613,44.2682,43.6193,44.0613,434600.0],["2024-01-17",43.4594,43.6851,43.1208,43.45,363200.0],["2024-01-18",44.0143,44.4281,43.6099,44.4093,460000.0],["2024-01-19",44.7291,44.7949,44.2024,44.7479,355000.0],["2024-01-22",44.9924,45.2651,44.8889,45.077,380900.0],["2024-01-23",45.2933,45.4344,45.0582,45.2933,515400.0],["2024-01-24",45.6695,45.7354,45.1146,45.1993,435800.0],["2024-01-25",45.4626,45.6507,44.9266,44.983,436800.0],["2024-01-26",44.7855,45.1899,44.2776,44.4657,551400.0],["2024-01-29",44.2682,44.8137,43.5535,44.7667,1044900.0],["2024-01-30",44.9548,45.3216,44.682,45.0206,810400.0],["2024-01-31",42.7352,43.9955,42.2086,42.6036,1777500.0],["2024-02-01",42.6412,42.7541,41.7854,42.66,1233500.0],["2024-02-02",42.5754,43.1961,42.0111,42.9233,859800.0],["2024-02-05",42.4813,42.8481,42.2462,42.4249,484700.0],["2024-02-06",42.2556,42.3685,41.6443,41.7854,845000.0],["2024-02-07",42.0769,42.0769,41.2681,41.3339,775500.0],["2024-02-08",41.3245,42.2086,41.0236,42.0581,1739600.0],["2024-02-09",42.3026,42.3308,41.7572,42.2462,647300.0],["2024-02-12",42.3403,42.9422,42.2274,42.7258,488900.0],["2024-02-13",41.9076,42.2274,41.1741,41.475,724400.0],["2024-02-14",41.776,42.4061,41.6349,42.3967,540700.0],["2024-02-15",42.613,42.8481,42.4155,42.7635,446200.0],["2024-02-16",42.7352,42.8011,42.2932,42.3591,600400.0],["2024-02-20",42.0299,42.4061,41.776,42.3591,436800.0],["2024-02-21",42.2556,43.0456,42.1145,42.9798,573000.0],["2024-02-22",43.2995,43.7604,43.1208,43.6757,451500.0],["2024-02-23",43.6663,43.8544,43.3842,43.5817,445300.0],["2024-02-26",43.5535,43.6005,42.9516,43.356,403000.0],["2024-02-27",43.5629,43.7322,42.9139,43.2525,457900.0],["2024-02-28",42.8669,43.6099,42.7447,43.5817,385700.0],["2024-02-29",43.9391,44.1554,43.5441,43.8168,844700.0],["2024-03-01",43.7322,44.7667,43.7133,44.7385,520000.0],["2024-03-04",45.0112,45.3216,44.3529,44.7573,536100.0],["2024-03-05",44.549,45.1833,44.407,44.7478,569400.0],["2024-03-06",45.2117,45.2685,44.6721,44.8993,378300.0],["2024-03-07",45.0034,45.1359,44.6815,44.7762,430000.0],["2024-03-08",45.1359,45.2022,44.0757,44.0946,367000.0],["2024-03-11",43.9337,44.4449,43.6592,44.3975,678300.0],["2024-03-12",44.6342,44.7383,44.1893,44.7099,483600.0],["2024-03-13",44.5301,46.0068,44.3407,45.8459,991100.0],["2024-03-14",45.7986,45.969,44.7194,44.9655,738700.0],["2024-03-15",44.8898,45.1738,44.4638,44.4827,1406900.0],["2024-03-18",44.7667,44.8803,43.6592,43.6686,742000.0],["2024-03-19",43.5266,44.1609,43.0722,43.9715,667700.0],["2024-03-20",43.7822,44.5869,43.6686,44.4922,552000.0],["2024-03-21",44.833,45.8743,44.7383,45.2779,575800.0],["2024-03-22",45.2022,45.8743,45.0981,45.2401,761400.0],["2024-03-25",45.0791,45.9122,45.0791,45.8648,350500.0],["2024-03-26",45.9974,46.1488,45.5903,45.8175,378100.0],["2024-03-27",46.0352,46.8304,46.0352,46.8304,373100.0],["2024-03-28",46.6884,46.9819,46.5938,46.9345,419100.0],["2024-04-01",47.0197,47.0481,46.3098,46.6316,296000.0],["2024-04-02",46.3666,46.5654,45.9122,46.234,485500.0],["2024-04-03",46.0068,46.66,45.7607,46.6127,411600.0],["2024-04-04",47.0292,47.0955,45.4294,45.5619,331900.0],["2024-04-05",45.5146,46.0163,45.3726,45.9406,527400.0],["2024-04-08",46.0826,46.4802,45.969,46.092,473800.0],["2024-04-09",46.1488,46.7641,46.1015,46.7547,422500.0],["2024-04-10",46.1488,46.1488,45.2306,45.3726,397700.0],["2024-04-11",45.5146,45.95,45.0318,45.9122,319200.0],["2024-04-12",45.4956,45.5998,44.5301,44.7099,336200.0],["2024-04-15",44.8709,45.2117,44.2556,44.5774,412200.0],["2024-04-16",44.4259,44.8803,44.0757,44.5963,443600.0],["2024-04-17",44.8898,44.9939,44.0378,44.1041,318000.0],["2024-04-18",44.2745,44.5206,43.839,44.0568,421100.0],["2024-04-19",43.9148,44.6342,43.7728,44.1703,421300.0],["2024-04-22",44.5679,45.1927,44.265,44.8519,479100.0],["2024-04-23",44.7667,46.2246,44.2555,45.8838,688900.0],["2024-04-24",45.969,46.7452,45.95,46.6127,707900.0],["2024-04-25",46.1488,47.1144,46.1488,46.9345,472500.0],["2024-04-26",47.0008,47.5972,46.9062,47.4268,534200.0],["2024-04-29",47.5025,48.1368,47.2943,47.2943,718700.0],["2024-04-30",46.9156,47.4268,46.1867,46.2624,1623900.0],["2024-05-01",44.1136,46.7263,44.1136,45.5051,1123100.0],["2024-05-02",45.6471,46.1015,44.8046,46.0447,795200.0],["2024-05-03",46.8588,47.2564,46.1204,46.7736,746200.0],["2024-05-06",47.2659,47.6256,46.5464,47.086,666600.0],["2024-05-07",47.2091,48.79,47.1428,48.364,773700.0],["2024-05-08",48.0989,49.5283,48.0989,49.4526,717200.0],["2024-05-09",49.4431,49.623,48.8184,48.9888,584900.0],["2024-05-10",49.2728,49.4526,48.7616,48.9888,491500.0],["2024-05-13",49.3485,49.9827,49.3012,49.7555,502900.0],["2024-05-14",49.7745,50.6075,49.7745,50.4466,622200.0],["2024-05-15",50.8158,50.901,50.4371,50.5981,472400.0],["2024-05-16",50.5129,50.9389,50.191,50.2383,431300.0],["2024-05-17",50.4087,50.7684,50.1153,50.4845,739000.0],["2024-05-20",50.4087,51.0903,50.2762,50.901,384600.0],["2024-05-21",50.6549,51.611,50.6454,51.2512,688200.0],["2024-05-22",51.0619,52.0275,51.0619,51.8666,872800.0],["2024-05-23",52.0653,52.0653,50.9767,51.0998,371200.0],["2024-05-24",51.2134,52.037,50.8537,52.018,782000.0],["2024-05-28",51.9991,52.5008,51.5258,51.9044,878700.0],["2024-05-29",51.024,51.2891,50.2857,50.5318,1043700.0],["2024-05-30",50.8252,51.7151,50.6265,51.6678,922000.0],["2024-05-31",51.8666,52.1316,50.9483,51.6867,832000.0],["2024-06-03",51.8855,52.0559,51.3175,51.7056,392600.0],["2024-06-04",51.327,51.8666,50.7779,50.901,721200.0],["2024-06-05",51.1104,51.9198,50.8058,51.8436,616200.0],["2024-06-06",51.7389,51.7389,51.0343,51.139,367700.0],["2024-06-07",50.8439,51.1485,50.3678,50.8724,447400.0],["2024-06-10",50.2535,51.6532,50.225,51.596,474900.0],["2024-06-11",51.3104,51.3104,50.6439,50.8915,443800.0],["2024-06-12",51.7388,51.9483,50.9486,51.1771,478200.0],["2024-06-13",51.2533,51.4342,50.7391,50.9105,461600.0],["2024-06-14",50.2154,50.6629,49.6727,49.7013,577900.0],["2024-06-17",49.787,50.4725,49.6061,50.1488,930300.0],["2024-06-18",50.3392,50.6629,50.025,50.3202,656300.0],["2024-06-20",50.1774,50.901,49.7013,49.806,765100.0],["2024-06-21",49.9488,50.0345,49.5775,49.8917,1130300.0],["2024-06-24",49.8251,50.5868,49.6346,49.9488,576000.0],["2024-06-25",49.8917,49.8917,49.13,49.4252,607400.0],["2024-06-26",49.3395,49.5013,48.692,49.2252,543200.0],["2024-06-27",49.3871,49.3871,48.2826,48.4921,494300.0],["2024-06-28",48.8825,49.2348,48.5016,49.0253,1419600.0],["2024-07-01",49.1967,49.349,48.0636,48.2921,482400.0],["2024-07-02",48.2064,48.5397,48.1208,48.3874,524100.0],["2024-07-03",48.6349,49.0919,48.4826,48.6539,325900.0],["2024-07-05",48.5111,48.7587,47.9875,48.1398,900200.0],["2024-07-08",48.5111,49.1205,48.454,48.911,512900.0],["2024-07-09",48.9777,48.9777,48.2921,48.3683,475700.0],["2024-07-10",48.7492,49.2347,48.4254,49.1586,458700.0],["2024-07-11",49.8536,50.4916,49.5775,50.3011,457800.0],["2024-07-12",50.5011,51.1009,50.3583,50.3773,524700.0],["2024-07-15",50.3011,50.8915,50.2154,50.3583,509500.0],["2024-07-16",50.3583,51.7484,50.0917,51.577,607900.0],["2024-07-17",51.2533,52.3101,50.9105,51.7293,1163000.0],["2024-07-18",51.6722,52.2149,50.5201,50.6249,639800.0],["2024-07-19",50.4059,50.5963,49.7013,49.8441,356600.0],["2024-07-22",49.9298,51.2533,49.568,51.0914,548600.0],["2024-07-23",50.8534,51.2057,50.3297,50.5582,471500.0],["2024-07-24",50.1964,50.901,49.5204,49.549,447800.0],["2024-07-25",49.5204,50.006,48.7777,49.3585,593800.0],["2024-07-26",49.8346,50.701,49.6918,50.3107,486400.0],["2024-07-29",50.6439,50.9486,50.4725,50.6344,516100.0],["2024-07-30",50.6534,51.1485,50.3964,50.6153,448300.0],["2024-07-31",50.9391,52.0245,50.7486,51.1866,577200.0],["2024-08-01",51.1866,52.1102,49.5109,49.9203,560700.0],["2024-08-02",48.8825,48.8825,48.0255,48.3302,595000.0],["2024-08-05",46.4545,47.7589,45.7975,47.5019,760200.0],["2024-08-06",47.5876,48.7016,47.4352,47.8256,530400.0],["2024-08-07",48.6063,48.7872,47.3019,47.5495,709500.0],["2024-08-08",48.692,50.8629,47.3114,50.8153,674700.0],["2024-08-09",50.3392,50.8534,49.3395,50.4154,568000.0],["2024-08-12",50.7582,50.7582,49.7013,50.1869,543500.0],["2024-08-13",50.5773,50.9391,49.9965,50.6915,411800.0],["2024-08-14",50.8439,51.358,50.5868,50.7486,431100.0],["2024-08-15",51.3199,52.0245,50.8058,51.9674,555500.0],["2024-08-16",51.9388,52.3197,51.5484,51.6246,757200.0],["2024-08-19",52.3673,52.9671,51.9864,52.7767,737700.0],["2024-08-20",52.8338,53.0338,51.6627,51.6912,545200.0],["2024-08-21",51.815,52.5196,51.7389,52.4815,577900.0],["2024-08-22",52.6053,52.8338,51.8817,51.9769,508800.0],["2024-08-23",52.3577,53.129,52.3577,52.6529,943800.0],["2024-08-26",52.7767,53.0338,52.2625,52.3863,389400.0],["2024-08-27",52.0816,52.6053,52.0816,52.2816,364100.0],["2024-08-28",52.0816,52.4149,51.596,51.8626,430700.0],["2024-08-29",52.1768,52.8528,52.0816,52.1673,439100.0],["2024-08-30",52.3292,52.8243,52.2625,52.5386,1188600.0],["2024-09-03",51.9007,52.034,49.5394,49.6727,610900.0],["2024-09-04",49.4918,49.9488,49.3776,49.6346,420800.0],["2024-09-05",49.6537,49.9298,49.111,49.349,348400.0],["2024-09-06",49.2062,49.4823,48.1588,48.3112,393900.0],["2024-09-09",48.5206,48.5397,47.4828,47.5114,893200.0],["2024-09-10",47.4543,47.8446,46.9592,47.2543,698100.0],["2024-09-11",47.2735,48.1265,46.152,48.0307,674300.0],["2024-09-12",48.1074,48.2895,47.3693,47.9157,423200.0],["2024-09-13",48.3374,48.74,48.1553,48.5387,376900.0],["2024-09-16",48.6921,49.1905,48.4045,48.9796,414000.0],["2024-09-17",49.1617,49.641,49.0563,49.3439,355200.0],["2024-09-18",49.4493,50.2544,48.8454,48.97,369500.0],["2024-09-19",50.1298,50.5132,48.1649,50.3695,476600.0],["2024-09-20",50.2353,50.6474,49.6697,50.6091,1758400.0],["2024-09-23",50.8391,51.0212,50.379,50.6474,492100.0],["2024-09-24",51.05,51.1554,50.6283,50.8871,440300.0],["2024-09-25",50.887,50.887,50.1969,50.4557,519200.0],["2024-09-26",51.2609,52.1906,51.1554,52.1235,862300.0],["2024-09-27",52.3344,52.7465,51.7976,52.0948,456500.0],["2024-09-30",51.9031,52.1715,51.7305,52.0564,681500.0],["2024-10-01",51.8743,52.0564,50.6953,51.2321,494200.0],["2024-10-02",51.0212,51.6155,50.9925,51.1458,480300.0],["2024-10-03",51.0212,51.5293,50.8391,51.0692,373000.0],["2024-10-04",51.7593,51.9798,51.28,51.8072,332300.0],["2024-10-07",51.558,52.1235,51.3471,51.7593,415900.0],["2024-10-08",51.7018,52.3344,51.1938,52.1235,516000.0],["2024-10-09",52.0181,52.9766,51.7976,52.5261,400700.0],["2024-10-10",52.1235,52.2769,51.3088,51.9702,666900.0],["2024-10-11",52.0277,52.9574,51.7209,52.737,438500.0],["2024-10-14",52.7561,53.36,52.737,53.0724,325900.0],["2024-10-15",53.1108,53.4463,52.4398,52.5548,451300.0],["2024-10-16",52.967,53.3983,52.6315,53.0437,359300.0],["2024-10-17",53.3121,53.5229,52.7849,53.1491,436700.0],["2024-10-18",53.4271,53.4271,52.344,52.3919,453000.0],["2024-10-21",52.3823,52.459,51.673,51.7401,622600.0],["2024-10-22",51.5005,51.9318,51.2705,51.8168,541400.0],["2024-10-23",51.8072,52.1906,51.1267,51.673,607200.0],["2024-10-24",51.7209,52.0277,51.4526,51.9989,641700.0],["2024-10-25",52.0948,52.6411,51.5484,51.6826,520500.0],["2024-10-28",52.1235,52.4686,51.9989,52.1523,498400.0],["2024-10-29",52.0564,52.3536,51.6155,52.2002,820600.0],["2024-10-30",54.9607,56.7819,53.7242,55.2962,1756000.0],["2024-10-31",54.8744,54.9895,51.9222,51.9606,1265500.0],["2024-11-01",51.9702,53.5229,51.9702,52.2769,850500.0],["2024-11-04",52.3344,52.7849,51.6539,51.7593,751300.0],["2024-11-05",51.4717,52.3344,51.3376,52.3152,506400.0],["2024-11-06",53.7817,54.9511,53.4463,54.7977,570700.0],["2024-11-07",54.8553,55.2866,54.3568,54.7594,567600.0],["2024-11-08",54.7115,54.7115,53.7242,54.2131,610200.0],["2024-11-11",54.3377,54.5581,53.1683,53.2929,603700.0],["2024-11-12",53.0053,53.0149,51.7209,51.7593,511100.0],["2024-11-13",52.0181,52.3152,50.7337,50.8391,643700.0],["2024-11-14",50.8391,51.558,50.6858,50.8391,784200.0],["2024-11-15",50.8775,51.1075,49.9765,50.8679,886400.0],["2024-11-18",51.0692,51.3471,50.5899,50.6762,590800.0],["2024-11-19",50.2257,50.4653,49.9765,50.0915,557900.0],["2024-11-20",50.034,50.7433,49.6314,50.7241,585500.0],["2024-11-21",50.8295,51.8743,50.7433,51.5005,509600.0],["2024-11-22",51.6922,52.4015,51.6922,52.1906,570700.0],["2024-11-25",52.8712,53.8009,52.8232,52.9095,893800.0],["2024-11-26",53.1587,53.36,52.0756,52.5644,520300.0],["2024-11-27",52.5453,52.7945,51.6634,51.9797,512500.0],["2024-11-29",52.2961,52.6124,52.1715,52.4398,306400.0],["2024-12-02",52.689,53.5996,52.2385,53.4846,681300.0],["2024-12-03",53.2546,53.4654,52.5644,53.3504,672500.0],["2024-12-04",53.495,54.0543,52.9262,53.2926,602600.0],["2024-12-05",53.3697,53.6204,52.6658,52.714,479100.0],["2024-12-06",53.0033,53.0804,51.9716,52.2705,518600.0],["2024-12-09",52.6176,53.6108,52.5308,52.7912,563700.0],["2024-12-10",52.6176,52.6176,51.2388,51.7884,788900.0],["2024-12-11",51.9812,52.4248,51.258,52.2608,666900.0],["2024-12-12",52.068,52.714,51.7884,52.444,500000.0],["2024-12-13",52.3958,52.6272,51.9812,52.2223,962200.0],["2024-12-16",52.1451,52.9069,51.9234,52.2126,586000.0],["2024-12-17",51.9523,52.579,50.9399,51.2002,828600.0],["2024-12-18",51.5955,52.4922,50.3324,50.9206,1168700.0],["2024-12-19",51.1038,51.6727,50.7277,51.017,728500.0],["2024-12-20",50.9399,52.2608,50.3999,51.1713,7925900.0],["2024-12-23",51.1809,51.9137,49.9467,50.8434,782100.0],["2024-12-24",50.9109,51.7594,50.7084,51.6148,202700.0],["2024-12-26",51.6052,52.2705,51.6052,51.8269,386300.0],["2024-12-27",51.6823,52.1066,50.9206,51.0266,381300.0],["2024-12-30",50.6892,50.6892,49.6382,50.2263,512800.0],["2024-12-31",50.3517,50.9109,50.2842,50.4481,468100.0],["2025-01-02",50.6699,51.1038,49.7057,49.8214,474200.0],["2025-01-03",50.1299,50.5542,49.831,50.2167,495200.0],["2025-01-06",50.3131,51.7402,50.1974,50.3324,635700.0],["2025-01-07",50.747,51.2002,50.4867,50.6602,562700.0],["2025-01-08",50.3902,50.6024,49.5225,49.9178,531300.0],["2025-01-10",49.3778,49.8406,49.1175,49.5899,494600.0],["2025-01-13",49.3103,49.7346,48.9439,49.3682,521200.0],["2025-01-14",49.5224,50.2745,49.4839,50.1106,479000.0],["2025-01-15",50.9206,50.9688,50.207,50.7759,616300.0],["2025-01-16",50.882,51.2484,50.5349,50.9591,436700.0],["2025-01-17",51.3448,51.7594,51.2195,51.6437,488600.0],["2025-01-21",51.8269,53.0708,51.7594,52.6947,615100.0],["2025-01-22",52.9069,53.9964,52.3573,52.4633,480500.0],["2025-01-23",52.2416,52.473,51.7209,52.2994,437200.0],["2025-01-24",52.3765,52.4344,51.6823,52.1644,505400.0],["2025-01-27",51.528,51.8269,50.6699,50.9977,744500.0],["2025-01-28",51.2677,51.4123,50.1685,50.5542,1036900.0],["2025-01-29",50.8434,52.2319,50.2263,51.3352,1543600.0],["2025-01-30",51.1616,51.2098,48.8571,49.5707,1476900.0],["2025-01-31",49.696,50.7856,49.5417,49.8117,828900.0],["2025-02-03",48.7125,49.32,47.9508,47.97,928100.0],["2025-02-04",47.8833,48.375,47.7001,48.2015,994500.0],["2025-02-05",48.3075,49.1368,48.2111,48.78,715400.0],["2025-02-06",48.78,49.2235,48.4714,48.6739,569800.0],["2025-02-07",48.8379,48.9921,47.8736,48.2111,874400.0],["2025-02-10",48.3943,48.7125,47.8833,48.0568,769400.0],["2025-02-11",47.8447,48.4329,47.8158,48.0183,474800.0],["2025-02-12",47.6326,48.2015,47.4879,47.9893,584400.0],["2025-02-13",48.0858,48.7704,47.9411,48.7125,521800.0],["2025-02-14",49.0789,49.5417,49.0307,49.3778,732600.0],["2025-02-18",49.8214,50.3999,49.1657,50.3999,689900.0],["2025-02-19",50.1395,50.882,49.9949,50.6506,553500.0],["2025-02-20",50.5927,51.1134,50.1588,50.6313,695400.0],["2025-02-21",51.0074,51.0652,49.5514,49.9949,618500.0],["2025-02-24",50.3613,50.882,49.8503,50.2649,765900.0],["2025-02-25",50.1878,50.8531,49.455,49.4839,739500.0],["2025-02-26",49.7249,50.1974,49.2814,49.7635,763400.0],["2025-02-27",49.7828,49.966,48.6932,48.7221,686000.0],["2025-02-28",48.5679,48.9921,48.134,48.7318,1155500.0],["2025-03-03",49.185,49.2332,47.1312,47.4108,874000.0],["2025-03-04",46.9383,47.5458,46.4369,46.8419,945700.0],["2025-03-05",47.1817,47.7933,46.774,47.6574,671200.0],["2025-03-06",47.2885,48.2496,47.1914,47.7156,979900.0],["2025-03-07",47.7254,49.0651,47.5797,48.968,829300.0],["2025-03-10",48.7156,49.201,48.1331,48.1428,1122000.0],["2025-03-11",48.0943,48.5408,46.3565,46.5798,1246400.0],["2025-03-12",46.706,46.8322,45.4731,45.5313,1098200.0],["2025-03-13",45.5993,46.075,45.1915,45.2498,848500.0],["2025-03-14",45.6187,46.4924,45.6187,46.3953,633000.0],["2025-03-17",46.3371,47.1817,46.3371,46.8225,587200.0],["2025-03-18",46.8322,47.2691,46.6283,47.1817,638700.0],["2025-03-19",47.3759,48.2593,47.3759,47.9001,726800.0],["2025-03-20",47.5021,47.7933,46.6477,46.7448,644600.0],["2025-03-21",46.1138,46.2109,45.3371,45.6187,7684300.0],["2025-03-24",46.5798,47.7254,46.0847,47.638,1282200.0],["2025-03-25",47.57,47.9972,47.2399,47.3759,836900.0],["2025-03-26",47.4826,47.7545,46.6769,47.0943,462600.0],["2025-03-27",46.7448,46.8807,45.5896,46.5701,717500.0],["2025-03-28",46.4439,46.4439,45.4439,45.8128,706500.0],["2025-03-31",45.4731,46.8807,45.1236,46.6866,1237100.0],["2025-04-01",46.405,46.706,45.5216,46.0847,1050000.0],["2025-04-02",45.6672,46.9972,45.609,46.8807,714800.0],["2025-04-03",44.8226,45.7546,42.9975,43.0169,1490000.0],["2025-04-04",41.085,42.0849,39.7355,41.0267,1163300.0],["2025-04-07",39.3472,42.0946,38.0754,40.8811,1635900.0],["2025-04-08",41.9975,42.8907,39.6482,40.2986,1050100.0],["2025-04-09",39.9976,45.2692,39.7549,45.0556,1817200.0],["2025-04-10",44.0945,44.0945,42.1237,43.4343,1126700.0],["2025-04-11",43.5217,44.609,42.6091,44.3275,976400.0],["2025-04-14",44.9974,45.2595,44.0751,44.9003,783400.0],["2025-04-15",44.91,45.4439,44.8226,45.0847,713300.0],["2025-04-16",44.6285,45.3469,44.3081,45.1527,635700.0],["2025-04-17",45.3468,45.9293,45.1527,45.8226,943600.0],["2025-04-21",45.2206,45.7061,45.1041,45.5701,1083900.0],["2025-04-22",45.9876,47.0846,45.8808,47.0361,1166400.0],["2025-04-23",47.9778,49.3855,47.57,48.3758,1313200.0],["2025-04-24",48.6476,50.2204,47.9972,50.1912,786000.0],["2025-04-25",50.1427,50.4825,49.5893,50.4242,717100.0],["2025-04-28",50.4825,51.2203,49.7835,50.1912,1297300.0],["2025-04-29",49.7155,50.298,49.3272,49.7447,788700.0],["2025-04-30",47.7545,48.4243,44.4634,45.6187,2354800.0],["2025-05-01",45.9293,47.5797,45.6769,47.3953,1586500.0],["2025-05-02",47.8224,48.5408,47.5603,48.269,762600.0],["2025-05-05",47.9098,48.9389,47.638,48.5991,832600.0],["2025-05-06",47.9778,48.1137,47.3467,47.6865,905200.0],["2025-05-07",47.871,48.4826,47.6089,48.2108,584200.0],["2025-05-08",48.6768,49.5214,48.3758,49.1427,606700.0],["2025-05-09",49.4631,49.5602,48.8612,48.9486,587600.0],["2025-05-12",50.7931,51.3368,50.1233,50.8028,786200.0],["2025-05-13",50.8514,51.4145,50.0553,50.8417,1033100.0],["2025-05-14",50.7446,50.8708,50.2883,50.3563,1023700.0],["2025-05-15",50.1718,50.6184,49.7447,50.0844,718300.0],["2025-05-16",50.1233,50.5213,49.8126,50.366,527400.0],["2025-05-19",49.7155,49.9582,49.4049,49.4437,515900.0],["2025-05-20",49.4631,50.065,49.0651,49.4243,503800.0],["2025-05-21",49.5796,49.5796,48.502,48.5797,458700.0],["2025-05-22",48.5117,49.1525,48.2496,48.7059,559800.0],["2025-05-23",47.8224,48.502,47.6962,48.269,452200.0],["2025-05-27",48.9583,49.5796,48.6767,49.4534,469400.0],["2025-05-28",49.4825,49.599,48.8418,48.8903,466500.0],["2025-05-29",49.2398,49.2787,48.6185,49.1816,493100.0],["2025-05-30",48.8224,48.8224,48.1719,48.5505,598100.0],["2025-06-02",48.434,48.6088,47.7836,48.3078,547200.0],["2025-06-03",48.4146,49.5699,48.2399,49.5117,525300.0],["2025-06-04",49.8146,50.137,49.4335,49.4628,640000.0],["2025-06-05",49.6582,49.7071,49.0329,49.3846,399100.0],["2025-06-06",49.883,50.2054,49.6094,49.8243,453200.0],["2025-06-09",50.1859,50.7819,49.9807,50.3813,485700.0],["2025-06-10",50.6549,51.036,50.352,50.9187,533000.0],["2025-06-11",50.9774,51.1826,50.2934,50.4302,604100.0],["2025-06-12",50.0784,50.4595,49.8634,50.352,466800.0],["2025-06-13",49.7559,50.0393,49.1697,49.3358,439700.0],["2025-06-16",49.7266,50.4302,49.5116,50.3324,452700.0],["2025-06-17",49.9221,50.6061,49.883,49.9807,609300.0],["2025-06-18",49.9807,50.9774,49.7364,49.7853,552900.0],["2025-06-20",50.0589,50.1468,49.2478,49.8732,1459300.0],["2025-06-23",49.8634,50.6158,49.6973,50.5377,679200.0],["2025-06-24",50.9285,51.3975,50.3324,51.1337,691300.0],["2025-06-25",51.1337,51.1728,50.821,50.8894,501800.0],["2025-06-26",51.4562,51.6907,51.1239,51.4855,558800.0],["2025-06-27",51.6223,51.7298,50.9774,51.4562,880800.0],["2025-06-30",51.632,51.9252,51.1337,51.8666,822700.0],["2025-07-01",51.7786,53.4691,51.6223,52.6971,1885500.0],["2025-07-02",52.746,54.8762,52.746,54.8468,1143700.0],["2025-07-03",54.7784,55.482,54.6807,54.9836,467500.0],["2025-07-07",54.3973,54.9934,53.7134,53.8795,767100.0],["2025-07-08",53.8892,55.3354,53.5375,54.9739,920100.0],["2025-07-09",55.3061,55.4722,54.3583,54.8371,430800.0],["2025-07-10",55.052,55.9315,54.7198,55.0129,536600.0],["2025-07-11",54.5439,55.1498,53.7427,54.7296,435000.0],["2025-07-14",54.5928,54.7296,54.0554,54.5537,490800.0],["2025-07-15",54.7198,54.9543,53.7818,53.8013,412800.0],["2025-07-16",53.8111,54.0065,53.2541,53.7231,490500.0],["2025-07-17",53.9283,54.2117,53.6254,53.9283,654200.0],["2025-07-18",54.241,54.241,53.4398,53.7427,469700.0],["2025-07-21",53.772,54.4755,53.7524,53.7915,448900.0],["2025-07-22",53.6938,54.1824,53.5766,53.772,668700.0],["2025-07-23",54.026,54.4071,53.7524,53.772,918000.0],["2025-07-24",53.3518,53.4202,51.9838,52.1206,958500.0],["2025-07-25",52.2379,52.3942,51.7982,52.277,579700.0],["2025-07-28",52.277,52.9512,52.1108,52.8828,737700.0],["2025-07-29",53.2541,53.7329,53.0098,53.6938,722400.0],["2025-07-30",53.7427,54.2996,53.4788,53.8892,1108600.0],["2025-07-31",53.4593,54.1433,51.3878,51.7298,1032300.0],["2025-08-01",50.9578,51.1923,50.1859,50.6842,907200.0],["2025-08-04",50.8406,51.3584,50.5572,51.3389,724500.0],["2025-08-05",51.6809,52.0229,50.6354,50.7038,1025400.0],["2025-08-06",49.2283,49.2283,44.626,48.3293,2710800.0],["2025-08-07",49.2967,50.0589,48.9058,50.0589,1229100.0],["2025-08-08",50.0979,50.9383,49.6973,50.7819,555300.0],["2025-08-11",50.7819,51.5148,50.225,50.5572,737000.0],["2025-08-12",50.8894,52.189,50.3911,52.1206,571700.0],["2025-08-13",52.316,53.6645,51.7395,53.5082,584000.0],["2025-08-14",52.9903,52.9903,52.1988,52.873,412700.0],["2025-08-15",52.9805,52.9805,51.7688,52.2476,811300.0],["2025-08-18",51.8666,52.5212,51.5832,52.2379,374000.0],["2025-08-19",52.4333,52.8632,52.2183,52.2867,420300.0],["2025-08-20",52.1988,52.1988,51.3096,52.062,580900.0],["2025-08-21",51.505,51.9643,51.3975,51.6125,430400.0],["2025-08-22",52.0815,54.6416,52.0815,54.3876,912800.0],["2025-08-25",54.3876,54.5732,53.8013,53.8404,566400.0],["2025-08-26",53.9088,54.5537,53.3518,53.5375,946500.0],["2025-08-27",53.303,53.8599,52.9316,53.7524,559100.0],["2025-08-28",54.0163,54.241,53.1662,53.5668,471100.0],["2025-08-29",53.557,53.9479,53.0391,53.3225,598500.0],["2025-09-02",51.2901,51.7982,50.4204,50.8601,1871800.0],["2025-09-03",50.8601,51.4171,50.6451,51.2314,5784200.0],["2025-09-04",51.4268,52.3454,51.036,52.316,1569200.0],["2025-09-05",52.5603,52.9121,51.4268,52.5408,1228200.0],["2025-09-08",52.2965,52.4626,51.7395,52.1402,738300.0],["2025-09-09",52.0131,52.3063,51.3096,51.9154,772800.0],["2025-09-10",52.316,52.7558,52.0913,52.7069,920900.0],["2025-09-11",52.7069,53.2248,52.4138,52.873,942800.0],["2025-09-12",52.8339,52.8339,52.1499,52.2281,571100.0],["2025-09-15",52.3942,52.9121,51.974,52.1304,640000.0],["2025-09-16",52.3551,52.5603,51.6809,52.2965,703600.0],["2025-09-17",52.1981,52.1981,51.0474,51.4506,1052200.0],["2025-09-18",52.0998,52.9948,51.5096,52.7588,1301300.0],["2025-09-19",52.7981,52.8178,51.8637,52.208,2118000.0],["2025-09-22",52.2965,52.7391,52.149,52.5424,450600.0],["2025-09-23",52.7096,53.2407,52.0506,52.1391,794200.0],["2025-09-24",52.2572,52.4539,51.6473,51.9719,413200.0],["2025-09-25",51.3031,51.4408,50.5949,50.7228,698800.0],["2025-09-26",50.7031,51.1457,50.3589,51.0867,483200.0],["2025-09-29",51.2244,51.4506,50.5851,50.8802,429900.0],["2025-09-30",50.9293,51.49,50.5162,51.4211,552800.0],["2025-10-01",51.3818,51.5982,51.0867,51.3523,573000.0],["2025-10-02",51.5588,51.8932,51.0965,51.1359,546600.0],["2025-10-03",51.1457,51.8342,50.4375,51.008,697200.0],["2025-10-06",51.5785,51.9227,51.3129,51.5293,568500.0],["2025-10-07",51.8441,52.1195,50.4179,50.4966,587800.0],["2025-10-08",50.5359,51.2834,50.4474,50.89,564800.0],["2025-10-09",50.9982,51.3326,49.69,50.1031,819000.0],["2025-10-10",50.172,50.4179,48.5688,48.7065,876100.0],["2025-10-13",49.69,50.2999,49.3064,49.8572,829900.0],["2025-10-14",49.336,51.1654,48.8737,50.6736,1296900.0],["2025-10-15",51.1851,51.6965,50.7228,51.6277,691800.0],["2025-10-16",51.6768,51.8932,51.2736,51.549,679300.0],["2025-10-17",51.4801,51.726,50.831,51.2244,706200.0],["2025-10-20",51.3818,52.5227,51.2834,52.1981,799400.0],["2025-10-21",52.1981,52.5326,51.0277,51.2933,728300.0],["2025-10-22",51.3326,51.667,50.29,50.3785,845800.0],["2025-10-23",50.5457,51.3818,50.113,51.2834,1035500.0],["2025-10-24",51.9424,51.9424,50.5261,50.6441,702000.0],["2025-10-27",51.1556,51.1556,50.172,50.2999,1095900.0],["2025-10-28",50.2703,50.2999,49.6015,49.7097,937300.0],["2025-10-29",46.9655,49.8572,45.9623,47.8409,1709200.0],["2025-10-30",48.1262,48.9425,47.2705,47.4278,1211400.0],["2025-10-31",47.3885,47.9196,46.9557,47.654,1104100.0],["2025-11-03",47.3196,47.7426,46.5131,47.359,980800.0],["2025-11-04",46.9655,47.0836,46.4934,46.5328,849200.0],["2025-11-05",46.5623,47.3393,46.5033,47.2114,885300.0],["2025-11-06",47.2409,47.4967,46.3557,46.3951,665500.0],["2025-11-07",46.0312,46.5623,45.6279,46.4836,793100.0],["2025-11-10",47.1032,47.6147,46.1393,46.3065,1193400.0],["2025-11-11",46.4344,46.4934,45.8541,45.8934,757600.0],["2025-11-12",46.3262,46.7492,45.8541,46.4049,756500.0],["2025-11-13",45.923,46.8377,45.923,45.982,918500.0],["2025-11-14",45.8344,46.5819,45.5099,45.6869,988900.0],["2025-11-17",45.559,45.6181,44.0837,44.2509,759000.0],["2025-11-18",44.1034,45.0377,43.946,44.4378,836000.0],["2025-11-19",44.4083,44.8312,44.1427,44.4869,559400.0],["2025-11-20",45.2148,45.2443,43.523,43.6411,895700.0],["2025-11-21",43.8575,45.9131,43.8279,45.1656,1156600.0],["2025-11-24",45.2836,45.7656,44.9492,45.5984,607200.0],["2025-11-25",45.6869,46.4639,45.6279,46.4147,611700.0],["2025-11-26",46.4147,46.8573,46.1197,46.4541,536100.0],["2025-11-28",46.5033,46.8082,46.2672,46.7295,195100.0],["2025-12-01",46.6115,46.9754,46.2672,46.6311,1056700.0],["2025-12-02",46.8475,47.5262,46.5229,47.4081,1116200.0],["2025-12-03",47.5568,49.0528,47.21,48.8547,1003800.0],["2025-12-04",48.716,49.1519,48.5277,48.6763,812700.0],["2025-12-05",48.6763,49.2609,48.5673,49.2113,760200.0],["2025-12-08",49.5383,49.9148,48.7457,48.9141,738900.0],["2025-12-09",48.7358,49.2213,48.3989,48.7952,621700.0],["2025-12-10",48.5971,50.1823,48.2899,49.9643,1021100.0],["2025-12-11",49.7563,50.3804,49.3699,50.0238,800600.0],["2025-12-12",50.2616,50.2616,48.9438,49.459,895000.0],["2025-12-15",49.6176,49.9742,48.607,48.8051,793800.0],["2025-12-16",48.9934,49.1915,48.1512,48.389,868000.0],["2025-12-17",48.498,48.6763,47.6658,48.2602,754600.0],["2025-12-18",48.2602,48.5574,47.7946,48.1314,710900.0],["2025-12-19",48.0224,49.6275,47.9134,49.3005,2485200.0],["2025-12-22",49.7761,49.9841,48.8051,48.9438,719600.0],["2025-12-23",48.8745,48.924,48.4385,48.6466,574200.0],["2025-12-24",48.7754,48.8745,48.4187,48.7655,239600.0],["2025-12-26",48.9042,48.9537,48.4286,48.8249,420300.0],["2025-12-29",48.6763,48.9736,48.3296,48.5178,521800.0],["2025-12-30",48.5574,48.7655,48.3097,48.4881,566000.0],["2025-12-31",48.5178,48.5178,47.5369,47.636,517300.0],["2026-01-02",48.1512,49.0429,48.1314,48.8844,582000.0],["2026-01-05",49.2014,49.8355,48.0026,48.389,805300.0],["2026-01-06",48.0819,49.0726,47.7747,48.7952,1083900.0],["2026-01-07",48.5376,49.1816,47.8441,48.5773,885500.0],["2026-01-08",48.2503,49.7265,48.1909,49.4392,1043900.0],["2026-01-09",49.4392,49.7067,48.6367,49.3897,647700.0],["2026-01-12",49.3996,49.5878,48.8051,49.251,593400.0],["2026-01-13",49.459,49.8454,49.251,49.5086,745100.0],["2026-01-14",49.6275,50.0634,49.4293,49.568,859900.0],["2026-01-15",50.0535,51.1731,49.8851,50.6876,1031900.0],["2026-01-16",50.7569,50.856,50.1823,50.3408,800000.0],["2026-01-20",49.5086,50.0733,48.5475,48.6862,1086600.0],["2026-01-21",49.1816,50.5984,49.0132,50.4399,924300.0],["2026-01-22",50.7371,51.1037,50.4894,50.7272,1195300.0],["2026-01-23",50.648,50.8758,49.8157,50.3606,1408200.0],["2026-01-26",50.3507,51.0046,49.8256,50.9056,1260900.0],["2026-01-27",50.9452,52.471,50.5192,52.1936,1799500.0],["2026-01-28",53.5113,59.9612,53.5014,59.4063,4476900.0],["2026-01-29",60.189,62.3093,59.0992,62.1607,3590600.0],["2026-01-30",61.5266,62.5173,60.3178,61.8139,2106200.0],["2026-02-02",61.2194,63.2109,60.0305,62.7254,2339200.0],["2026-02-03",62.9335,63.627,61.5563,62.4083,2210000.0],["2026-02-04",62.874,64.1917,62.121,63.3991,1569200.0],["2026-02-05",63.0127,63.8648,62.4678,63.6963,1135000.0],["2026-02-06",63.7855,66.2723,63.5874,66.0048,1861800.0],["2026-02-09",65.6878,65.9949,64.7466,65.7373,1649600.0],["2026-02-10",65.6382,66.2327,65.1231,65.1924,1212500.0],["2026-02-11",65.9652,66.7677,65.0339,65.7274,1100000.0],["2026-02-12",66.0841,66.9461,64.3998,65.3509,1136700.0],["2026-02-13",65.1528,65.7175,64.0431,65.1825,1188800.0],["2026-02-17",64.6772,65.0438,63.7657,64.4493,1379300.0],["2026-02-18",64.4791,65.6085,64.1917,64.7366,1180000.0],["2026-02-19",64.6178,65.4896,63.0127,65.4203,1148900.0],["2026-02-20",65.2915,67.0947,64.9447,66.6984,1032500.0],["2026-02-23",66.9064,67.3721,66.0643,66.6488,764100.0],["2026-02-24",66.5597,67.6594,66.1832,66.3219,842800.0],["2026-02-25",66.7281,66.8866,65.5689,66.7182,621500.0],["2026-02-26",66.7182,66.8668,64.8654,65.5392,807200.0],["2026-02-27",65.2717,65.2717,64.3602,65.232,833700.0],["2026-03-02",64.4691,65.2419,63.3199,64.38,803800.0],["2026-03-03",62.7848,63.4586,61.6256,63.1811,886700.0],["2026-03-04",63.5896,63.8984,62.8424,63.0815,501500.0],["2026-03-05",62.4639,63.0815,61.5473,62.1949,962700.0],["2026-03-06",61.1787,61.5473,59.6445,59.8238,831300.0],["2026-03-09",59.4253,61.6171,58.3793,61.3182,1363500.0],["2026-03-10",61.3381,61.9458,60.3817,60.4315,754400.0],["2026-03-11",60.4813,61.0193,60.2522,60.85,531300.0],["2026-03-12",59.6047,60.3817,59.0667,60.0131,1145100.0],["2026-03-13",60.8001,61.0492,59.1763,59.505,874800.0],["2026-03-16",60.0231,60.5312,59.9135,60.053,710800.0],["2026-03-17",60.5312,61.0094,59.3456,59.784,669900.0],["2026-03-18",59.505,60.6009,58.8675,59.5648,712200.0],["2026-03-19",58.8675,59.8637,58.8276,59.7342,768200.0],["2026-03-20",59.1862,59.2859,57.8214,58.2299,1420200.0],["2026-03-23",59.8039,60.2821,59.0268,59.505,1057500.0],["2026-03-24",59.3755,61.6569,59.1265,60.9894,702000.0],["2026-03-25",61.5971,62.1251,61.1289,62.0255,647300.0],["2026-03-26",61.1588,61.6968,60.6607,60.9695,562500.0],["2026-03-27",60.053,61.0193,59.3257,59.505,548100.0],["2026-03-30",60.2423,60.2622,58.2498,58.3594,959100.0],["2026-03-31",59.0468,61.6071,58.9671,61.3879,1238300.0],["2026-04-01",61.6669,62.8026,61.6669,62.6731,625000.0],["2026-04-02",61.2285,62.8125,61.109,61.637,612300.0],["2026-04-06",61.7466,62.1949,60.8699,62.1749,690700.0],["2026-04-07",61.9956,63.1114,61.8761,62.2945,953700.0],["2026-04-08",64.3268,65.8012,63.6793,65.7514,1159000.0],["2026-04-09",65.7514,67.0963,65.6917,66.6879,998600.0],["2026-04-10",67.2159,67.3255,66.379,66.7775,476400.0],["2026-04-13",68.6007,73.2829,67.7539,73.2033,1989600.0],["2026-04-14",73.3228,73.6615,71.3901,71.4798,1516800.0],["2026-04-15",71.4798,71.9978,69.3976,69.9555,1352900.0],["2026-04-16",69.9157,72.2867,69.5969,72.0277,1127400.0],["2026-04-17",72.8745,74.1596,72.5457,73.5719,888100.0],["2026-04-20",73.7113,74.6578,73.6516,74.0401,1321100.0],["2026-04-21",74.2692,75.5843,73.9903,74.9765,986600.0],["2026-04-22",75.8632,75.913,74.6677,75.3452,1068900.0],["2026-04-23",75.5843,78.8121,75.5843,77.8158,1253900.0],["2026-04-24",78.8519,78.8718,77.5169,78.3538,1427100.0],["2026-04-27",79.0312,79.5791,76.6701,78.304,1692500.0],["2026-04-28",77.248,78.5032,76.441,77.9852,2275700.0],["2026-04-29",82.1395,82.1992,77.0188,81.2229,3075700.0],["2026-04-30",82.1295,83.7534,81.2827,82.1992,2335200.0],["2026-05-01",81.9601,82.6077,79.7585,80.2267,1201600.0],["2026-05-04",80.6152,81.4122,79.7286,80.1171,1840300.0],["2026-05-05",81.4023,83.1158,80.7447,82.0897,1064700.0],["2026-05-06",83.0361,84.4308,81.8904,83.3848,2008400.0],["2026-05-07",83.3848,83.853,79.7684,80.5555,1122700.0],["2026-05-08",81.4122,82.7571,80.8344,81.7808,1210900.0],["2026-05-11",82.3288,83.315,81.9502,82.5479,729400.0],["2026-05-12",82.538,82.538,79.8681,81.8008,1076300.0],["2026-05-13",84.381,86.0447,82.9464,85.8953,1815700.0],["2026-05-14",86.6524,87.1306,84.7795,86.3436,1293200.0],["2026-05-15",85.2278,85.5067,83.3648,83.7434,1050700.0],["2026-05-18",84.371,84.7297,82.3088,83.0162,1490500.0],["2026-05-19",81.9601,82.8069,80.3562,82.0,866200.0],["2026-05-20",83.0859,84.5603,82.5579,84.4009,919600.0],["2026-05-21",84.2116,84.5603,82.3985,83.0859,806700.0],["2026-05-22",83.843,86.4133,83.5641,85.5864,1141800.0],["2026-05-26",86.5627,88.9039,85.1282,88.7843,1611700.0],["2026-05-27",89.8603,89.8603,86.1144,86.7321,1166700.0],["2026-05-28",86.7819,87.0908,85.3573,86.7919,1626100.0],["2026-05-29",88.1468,88.4257,85.975,86.6026,1922500.0],["2026-06-01",86.0447,86.752,84.6799,86.6225,1437300.0],["2026-06-02",88.7844,94.9012,88.1268,92.58,2169400.0],["2026-06-03",92.87,94.1,91.22,92.93,1082300.0],["2026-06-04",90.74,91.96,88.06,88.11,2259900.0],["2026-06-05",87.95,88.97,85.94,86.81,1708200.0],["2026-06-08",88.35,88.35,86.09,87.05,1291000.0],["2026-06-09",87.84,88.94,82.76,86.93,2295100.0],["2026-06-10",85.87,88.22,84.92,85.39,644700.0],["2026-06-11",86.65,88.86,86.09,88.49,1549700.0],["2026-06-12",88.49,90.81,87.91,90.59,1271200.0],["2026-06-15",93.37,93.37,91.4,91.78,942200.0],["2026-06-16",91.78,93.21,90.82,90.99,1077600.0],["2026-06-17",91.25,92.17,89.64,89.81,1857600.0],["2026-06-18",91.78,92.08,90.31,91.47,2569200.0],["2026-06-22",92.27,93.37,91.65,92.45,1793200.0],["2026-06-23",89.43,91.49,89.0,89.6,1013300.0],["2026-06-24",89.6,90.56,87.7,88.24,2036500.0],["2026-06-25",89.84,91.77,88.6,90.81,1667400.0],["2026-06-26",89.3,89.44,85.96,86.37,1762400.0],["2026-06-29",86.44,87.85,85.37,87.63,1315900.0],["2026-06-30",87.92,88.86,87.14,88.82,1032800.0],["2026-07-01",87.39,88.71,85.6,87.28,1027800.0],["2026-07-02",86.81,87.05,81.1,82.18,1148700.0],["2026-07-06",83.36,84.48,81.72,82.46,1003914.610148],["2026-07-07",80.86,81.66,80.13,81.48,946458.006948],["2026-07-08",81.14,83.41,81.14,83.24,831831.634286],["2026-07-09",85.448,88.865,85.35,86.28,1885986.34239],["2026-07-10",85.83,88.32,85.72,87.13,588164.656824],["2026-07-13",85.62,86.86,84.79,85.15,1098575.938864],["2026-07-14",87.56,87.9,85.62,86.05,534847.178128],["2026-07-15",86.55,87.27,84.75,86.21,1357261.992884],["2026-07-16",84.5,85.83,84.1,84.76,1221146.167639],["2026-07-17",83.11,86.16,82.495,85.65,911854.196007],["2026-07-20",86.68,87.1,84.64,85.02,681846.79324],["2026-07-21",86.89,89.9,86.45,89.85,784321.333062],["2026-07-22",89.11,91.3,89.11,90.13,1082587.874819],["2026-07-23",89.85,91.32,89.34,89.92,1166795.725656],["2026-07-24",89.37,90.515,88.54,89.42,701752.255368],["2026-07-27",89.48,90.01,85.4692,88.38,751512.222701],["2026-07-28",86.75,87.09,84.665,86.22,1135457.237586],["2026-07-29",86.22,86.625,83.48,83.59,1025846.030681],["2026-07-30",86.45,88.04,85.54,86.8,902703.31072],["2026-07-31",89.31,89.64,86.795,88.84,1181780.952715],["2026-08-03",88.915,90.24,87.54,88.88,771012.166801],["2026-08-04",91.24,93.72,90.2701,92.53,1718191.634741],["2026-08-05",92.64,98.6681,87.1,97.22,2723969.183169],["2026-08-06",98.3,100,96.45,96.8,1925453.536542],["2026-08-07",97.5,97.77,93.01,96.53,1577773.887154],["2026-08-10",97.5,99.44,95.57,96.53,321425.283047],["2026-08-11",99,99.44,95.79,95.96,1154358.211086],["2026-08-12",98.16,99.25,97.24,97.31,1523925.067275],["2026-08-13",97.4,98,95.55,95.99,783979.96355],["2026-08-14",95.31,97.307304,93.41,95.71,884818.017062]]}