{"t":"AME","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-07-19",0.925,0.9297,0.9154,0.925,70200.0],["1984-07-20",0.9202,0.9297,0.9154,0.9154,52650.0],["1984-07-23",0.9107,0.9154,0.8916,0.8916,113400.0],["1984-07-24",0.8963,0.9011,0.8868,0.8916,55350.0],["1984-07-25",0.8773,0.8916,0.8725,0.8916,116100.0],["1984-07-26",0.9011,0.9011,0.8963,0.9011,66150.0],["1984-07-27",0.9011,0.9059,0.8916,0.9011,144450.0],["1984-07-30",0.9107,0.9107,0.8963,0.8963,135000.0],["1984-07-31",0.8963,0.9154,0.8916,0.9154,82350.0],["1984-08-01",0.9154,0.9869,0.9154,0.9726,697950.0],["1984-08-02",0.9774,0.9774,0.9583,0.9631,2164050.0],["1984-08-03",0.9679,1.0108,0.9679,1.006,783000.0],["1984-08-06",1.0298,1.0441,0.9774,1.006,909900.0],["1984-08-07",1.006,1.0632,0.9965,1.0537,523800.0],["1984-08-08",1.068,1.0966,1.0585,1.0585,1217700.0],["1984-08-09",1.0585,1.0823,1.0489,1.0823,402300.0],["1984-08-10",1.0871,1.0871,1.0585,1.0585,662850.0],["1984-08-13",1.0632,1.0632,1.0346,1.0394,184950.0],["1984-08-14",1.0489,1.0489,1.0012,1.0012,224100.0],["1984-08-15",1.0108,1.0346,0.9917,1.0012,218700.0],["1984-08-16",0.9917,1.006,0.9917,1.006,66150.0],["1984-08-17",0.9965,1.0012,0.9869,1.0012,86400.0],["1984-08-20",0.9917,1.0012,0.9917,1.0012,67500.0],["1984-08-21",1.006,1.006,0.9726,0.9726,398250.0],["1984-08-22",0.9822,1.0012,0.9822,0.9822,535950.0],["1984-08-23",0.9917,1.0012,0.9822,0.9965,70200.0],["1984-08-24",1.006,1.0298,1.0012,1.0203,203850.0],["1984-08-27",1.0203,1.0203,0.9965,1.006,386100.0],["1984-08-28",1.0155,1.0203,1.0108,1.0108,110700.0],["1984-08-29",1.0203,1.0537,1.0203,1.0251,499500.0],["1984-08-30",1.0298,1.0298,1.0108,1.0108,129600.0],["1984-08-31",1.0155,1.0155,1.0012,1.0108,49950.0],["1984-09-04",1.0012,1.006,0.9917,0.9965,64800.0],["1984-09-05",0.9965,0.9965,0.9774,0.9917,537300.0],["1984-09-06",0.9965,1.006,0.9917,0.9965,164700.0],["1984-09-07",0.9965,1.0108,0.9965,1.0108,143100.0],["1984-09-10",1.004,1.0089,0.9944,1.004,199800.0],["1984-09-11",0.9992,1.0281,0.9992,1.0233,83700.0],["1984-09-12",1.0233,1.0233,0.9944,0.9944,263250.0],["1984-09-13",1.004,1.0137,1.004,1.0137,89100.0],["1984-09-14",1.0137,1.0377,1.0137,1.0185,329400.0],["1984-09-17",1.0137,1.0233,1.0137,1.0185,54000.0],["1984-09-18",1.0185,1.0329,1.0185,1.0233,330750.0],["1984-09-19",1.0329,1.0377,1.0185,1.0233,228150.0],["1984-09-20",1.0233,1.0329,1.0233,1.0281,125550.0],["1984-09-21",1.0233,1.0569,1.0233,1.0377,305100.0],["1984-09-24",1.0377,1.0473,1.0329,1.0329,122850.0],["1984-09-25",1.0425,1.0473,1.0329,1.0473,39150.0],["1984-09-26",1.0473,1.0521,1.0329,1.0329,102600.0],["1984-09-27",1.0473,1.0473,1.0377,1.0377,90450.0],["1984-09-28",1.0329,1.0377,1.0281,1.0281,102600.0],["1984-10-01",1.0377,1.0377,1.0185,1.0233,238950.0],["1984-10-02",1.0233,1.0329,1.0233,1.0233,214650.0],["1984-10-03",1.0185,1.0233,0.9992,0.9992,176850.0],["1984-10-04",0.9896,0.9896,0.9704,0.9848,191700.0],["1984-10-05",0.9752,0.9944,0.9752,0.9896,85050.0],["1984-10-08",0.9848,0.9896,0.9752,0.98,206550.0],["1984-10-09",0.98,0.98,0.9656,0.9656,76950.0],["1984-10-10",0.9656,0.9656,0.956,0.956,90450.0],["1984-10-11",0.9464,0.9512,0.9368,0.9368,144450.0],["1984-10-12",0.9368,0.956,0.9368,0.9416,102600.0],["1984-10-15",0.9368,0.9704,0.932,0.9704,83700.0],["1984-10-16",0.9608,0.9896,0.9416,0.9416,259200.0],["1984-10-17",0.9464,0.9512,0.9272,0.9368,139050.0],["1984-10-18",0.9368,0.9608,0.932,0.9608,263250.0],["1984-10-19",0.9704,0.9752,0.9416,0.9512,1487700.0],["1984-10-22",0.956,0.9608,0.908,0.908,510300.0],["1984-10-23",0.908,0.9464,0.908,0.9128,683100.0],["1984-10-24",0.9224,0.9272,0.9128,0.9272,741150.0],["1984-10-25",0.932,0.9416,0.9272,0.9368,182250.0],["1984-10-26",0.9224,0.9272,0.908,0.9128,256500.0],["1984-10-29",0.9128,0.9128,0.8839,0.8888,328050.0],["1984-10-30",0.8839,0.9176,0.8743,0.9176,506250.0],["1984-10-31",0.9032,0.908,0.8839,0.8936,174150.0],["1984-11-01",0.8888,0.908,0.8888,0.8984,241650.0],["1984-11-02",0.8984,0.908,0.8839,0.908,710100.0],["1984-11-05",0.9128,0.9176,0.9128,0.9176,475200.0],["1984-11-06",0.9176,0.9464,0.9128,0.9416,1296000.0],["1984-11-07",0.9368,0.9464,0.908,0.9128,229500.0],["1984-11-08",0.9128,0.9272,0.9128,0.9224,935550.0],["1984-11-09",0.932,0.9368,0.9128,0.9224,287550.0],["1984-11-12",0.9224,0.9224,0.9176,0.9176,55350.0],["1984-11-13",0.9224,0.9272,0.908,0.9176,90450.0],["1984-11-14",0.9176,0.9272,0.9128,0.9176,194400.0],["1984-11-15",0.908,0.9224,0.908,0.9176,172800.0],["1984-11-16",0.9128,0.932,0.908,0.908,122850.0],["1984-11-19",0.9176,0.9224,0.9032,0.908,145800.0],["1984-11-20",0.9176,0.9176,0.8984,0.908,249750.0],["1984-11-21",0.908,0.9128,0.8647,0.8936,280800.0],["1984-11-23",0.8984,0.9224,0.8888,0.9224,186300.0],["1984-11-26",0.932,0.9512,0.9176,0.9272,623700.0],["1984-11-27",0.932,0.932,0.9128,0.932,78300.0],["1984-11-28",0.932,0.9368,0.9272,0.9272,206550.0],["1984-11-29",0.9224,0.932,0.9128,0.9272,2816100.0],["1984-11-30",0.9224,0.932,0.9176,0.932,109350.0],["1984-12-03",0.9301,0.9494,0.9301,0.9301,330750.0],["1984-12-04",0.9397,0.9494,0.9349,0.9494,886950.0],["1984-12-05",0.9494,0.9543,0.9155,0.9252,432000.0],["1984-12-06",0.9252,0.9252,0.9155,0.9155,147150.0],["1984-12-07",0.9301,0.9349,0.9155,0.9204,205200.0],["1984-12-10",0.9252,0.9301,0.9155,0.9204,302400.0],["1984-12-11",0.9301,0.9494,0.9301,0.9397,421200.0],["1984-12-12",0.9397,0.9494,0.9155,0.9155,110700.0],["1984-12-13",0.9204,0.9301,0.9155,0.9204,233550.0],["1984-12-14",0.9252,0.9301,0.9155,0.9301,151200.0],["1984-12-17",0.9204,0.9301,0.9155,0.9155,211950.0],["1984-12-18",0.9301,0.9785,0.9204,0.9785,662850.0],["1984-12-19",0.9736,0.9785,0.964,0.9736,241650.0],["1984-12-20",0.9833,0.9833,0.964,0.9688,206550.0],["1984-12-21",0.9591,0.9591,0.9301,0.9397,230850.0],["1984-12-24",0.9494,0.9591,0.9397,0.9543,136350.0],["1984-12-26",0.9494,0.964,0.9494,0.964,190350.0],["1984-12-27",0.964,0.964,0.9543,0.964,483300.0],["1984-12-28",0.964,0.964,0.9446,0.9446,109350.0],["1984-12-31",0.9446,0.9494,0.9397,0.9494,207900.0],["1985-01-02",0.9494,0.9494,0.9252,0.9301,178200.0],["1985-01-03",0.9301,0.9397,0.9252,0.9397,207900.0],["1985-01-04",0.9397,0.9397,0.9252,0.9397,112050.0],["1985-01-07",0.9397,0.9494,0.9252,0.9446,184950.0],["1985-01-08",0.9446,0.9494,0.9397,0.9494,1471500.0],["1985-01-09",0.9494,0.964,0.9494,0.9543,1171800.0],["1985-01-10",0.9543,1.0076,0.9494,1.0076,804600.0],["1985-01-11",1.0027,1.0221,1.0027,1.0124,311850.0],["1985-01-14",1.0076,1.0608,1.0076,1.0512,594000.0],["1985-01-15",1.0512,1.056,1.0318,1.0318,594000.0],["1985-01-16",1.0415,1.1577,1.0415,1.056,518400.0],["1985-01-17",1.056,1.0851,1.0512,1.0754,468450.0],["1985-01-18",1.0754,1.0754,1.0415,1.056,190350.0],["1985-01-21",1.0463,1.0512,1.0366,1.0512,556200.0],["1985-01-22",1.0608,1.0705,1.0512,1.0705,337500.0],["1985-01-23",1.0705,1.0851,1.0657,1.0754,452250.0],["1985-01-24",1.1141,1.1335,1.1044,1.1093,931500.0],["1985-01-25",1.119,1.1287,1.1093,1.1287,787050.0],["1985-01-28",1.1287,1.1287,1.1141,1.119,283500.0],["1985-01-29",1.1141,1.1141,1.0996,1.1093,199800.0],["1985-01-30",1.1093,1.1432,1.1093,1.1141,625050.0],["1985-01-31",1.1093,1.1093,1.0947,1.1044,97200.0],["1985-02-01",1.1044,1.1044,1.0754,1.0851,244350.0],["1985-02-04",1.0947,1.0947,1.0802,1.0899,531900.0],["1985-02-05",1.0851,1.0996,1.0705,1.0899,1116450.0],["1985-02-06",1.0851,1.0996,1.0705,1.0851,423900.0],["1985-02-07",1.0851,1.119,1.0851,1.119,464400.0],["1985-02-08",1.119,1.1287,1.1141,1.1238,454950.0],["1985-02-11",1.1238,1.1287,1.0996,1.1044,573750.0],["1985-02-12",1.1044,1.1044,1.0802,1.0851,298350.0],["1985-02-13",1.0851,1.1044,1.0851,1.0996,415800.0],["1985-02-14",1.0996,1.1044,1.0851,1.0851,187650.0],["1985-02-15",1.0851,1.0899,1.0851,1.0851,268650.0],["1985-02-19",1.0851,1.0899,1.0851,1.0851,137700.0],["1985-02-20",1.0851,1.0899,1.0754,1.0754,264600.0],["1985-02-21",1.0851,1.0851,1.0754,1.0754,132300.0],["1985-02-22",1.0851,1.0899,1.0754,1.0754,270000.0],["1985-02-25",1.0851,1.0851,1.0705,1.0754,238950.0],["1985-02-26",1.0754,1.0996,1.0705,1.0851,237600.0],["1985-02-27",1.0899,1.1093,1.0851,1.0947,369900.0],["1985-02-28",1.0947,1.1044,1.0947,1.1044,72900.0],["1985-03-01",1.0947,1.0947,1.0851,1.0851,175500.0],["1985-03-04",1.0851,1.0899,1.0802,1.0802,43200.0],["1985-03-05",1.0802,1.1093,1.0754,1.1044,283500.0],["1985-03-06",1.1044,1.1044,1.0851,1.0851,873450.0],["1985-03-07",1.0851,1.0947,1.0802,1.0947,468450.0],["1985-03-08",1.0851,1.0947,1.0608,1.0754,356400.0],["1985-03-11",1.0637,1.0734,1.0539,1.0588,194400.0],["1985-03-12",1.049,1.049,1.0393,1.0393,184950.0],["1985-03-13",1.0295,1.0344,0.9856,0.9954,373950.0],["1985-03-14",0.9905,1.0344,0.9905,1.0246,326700.0],["1985-03-15",1.0295,1.0441,1.0246,1.0393,58050.0],["1985-03-18",1.0344,1.049,1.01,1.0197,97200.0],["1985-03-19",1.01,1.049,0.9954,1.049,302400.0],["1985-03-20",1.0344,1.0441,1.0002,1.0393,317250.0],["1985-03-21",1.049,1.0588,1.0393,1.0588,141750.0],["1985-03-22",1.0637,1.0637,1.0295,1.0393,1212300.0],["1985-03-25",1.0393,1.0539,1.0344,1.0441,244350.0],["1985-03-26",1.0344,1.0441,1.0246,1.0246,67500.0],["1985-03-27",1.0149,1.0441,1.0149,1.0344,106650.0],["1985-03-28",1.0344,1.0539,1.0246,1.0246,209250.0],["1985-03-29",1.0246,1.0441,1.0149,1.0344,781650.0],["1985-04-01",1.0246,1.0344,1.0246,1.0344,321300.0],["1985-04-02",1.0441,1.049,1.0344,1.0441,110700.0],["1985-04-03",1.0441,1.0441,1.0344,1.0441,113400.0],["1985-04-04",1.0441,1.049,1.0344,1.0393,213300.0],["1985-04-08",1.0344,1.0441,1.0344,1.0344,164700.0],["1985-04-09",1.0344,1.049,1.0344,1.049,98550.0],["1985-04-10",1.0539,1.0539,1.0441,1.049,49950.0],["1985-04-11",1.0441,1.0539,1.0441,1.0441,113400.0],["1985-04-12",1.0344,1.0441,1.0344,1.0344,513000.0],["1985-04-15",1.0295,1.0344,1.0246,1.0246,182250.0],["1985-04-16",1.0344,1.0344,1.0246,1.0246,113400.0],["1985-04-17",1.0197,1.0637,1.0197,1.0588,510300.0],["1985-04-18",1.0539,1.0588,1.0441,1.049,178200.0],["1985-04-19",1.0393,1.0588,1.0246,1.0295,483300.0],["1985-04-22",1.0295,1.0344,1.0197,1.0295,854550.0],["1985-04-23",1.0295,1.0344,1.0149,1.0344,625050.0],["1985-04-24",1.0246,1.0246,1.01,1.01,103950.0],["1985-04-25",1.0051,1.01,0.9807,0.9905,120150.0],["1985-04-26",0.9856,0.9954,0.9758,0.9807,502200.0],["1985-04-29",0.9758,0.9758,0.971,0.9758,523800.0],["1985-04-30",0.9758,0.9905,0.9758,0.9856,310500.0],["1985-05-01",0.9807,0.9954,0.9758,0.9856,251100.0],["1985-05-02",0.9954,0.9954,0.9807,0.9856,183600.0],["1985-05-03",0.9856,0.9856,0.9661,0.9758,171450.0],["1985-05-06",0.971,0.9807,0.9661,0.9661,174150.0],["1985-05-07",0.9758,0.9807,0.971,0.971,102600.0],["1985-05-08",0.9758,0.9758,0.9563,0.9661,190350.0],["1985-05-09",0.9612,0.971,0.9563,0.9661,301050.0],["1985-05-10",0.9758,0.9954,0.9758,0.9954,295650.0],["1985-05-13",0.9905,1.0002,0.9807,0.9856,525150.0],["1985-05-14",0.9905,0.9905,0.9758,0.9807,461700.0],["1985-05-15",0.9758,1.0051,0.9758,1.0002,168750.0],["1985-05-16",1.0002,1.0246,0.9856,1.0246,418500.0],["1985-05-17",1.0295,1.0344,1.0149,1.0344,546750.0],["1985-05-20",1.0393,1.0441,1.0197,1.0197,553500.0],["1985-05-21",1.0197,1.0344,1.0197,1.0295,183600.0],["1985-05-22",1.0246,1.0246,1.01,1.01,214650.0],["1985-05-23",1.0149,1.0197,1.01,1.01,74250.0],["1985-05-24",1.01,1.0197,1.01,1.01,64800.0],["1985-05-28",1.01,1.0149,1.0051,1.0051,168750.0],["1985-05-29",1.0051,1.0149,1.0051,1.0051,375300.0],["1985-05-30",1.0051,1.0197,1.0051,1.01,461700.0],["1985-05-31",1.0051,1.0149,1.0051,1.0149,328050.0],["1985-06-03",1.0149,1.0149,1.0002,1.01,326700.0],["1985-06-04",1.0051,1.0246,1.0051,1.0197,86400.0],["1985-06-05",1.0295,1.0344,1.0197,1.0246,290250.0],["1985-06-06",1.0295,1.0295,1.0197,1.0246,121500.0],["1985-06-07",1.0149,1.0149,0.971,0.9807,699300.0],["1985-06-10",0.9738,0.9886,0.964,0.9738,545400.0],["1985-06-11",0.9738,0.9886,0.9689,0.9689,276750.0],["1985-06-12",0.964,0.9787,0.9492,0.9542,378000.0],["1985-06-13",0.9591,0.964,0.9246,0.9345,344250.0],["1985-06-14",0.9345,0.9542,0.9345,0.9492,317250.0],["1985-06-17",0.9443,0.9492,0.9345,0.9345,477900.0],["1985-06-18",0.9345,0.9443,0.9246,0.9394,363150.0],["1985-06-19",0.9394,0.9394,0.905,0.9148,400950.0],["1985-06-20",0.9148,0.9148,0.9001,0.9099,562950.0],["1985-06-21",0.9099,0.9492,0.905,0.9296,1289250.0],["1985-06-24",0.9345,0.9787,0.9296,0.9689,321300.0],["1985-06-25",0.9689,0.9935,0.9689,0.9837,658800.0],["1985-06-26",0.9787,0.9837,0.9738,0.9738,321300.0],["1985-06-27",0.964,0.9738,0.9492,0.964,171450.0],["1985-06-28",0.964,0.964,0.9443,0.9542,249750.0],["1985-07-01",0.9591,1.0033,0.9591,1.0033,216000.0],["1985-07-02",1.0033,1.0033,0.9689,0.9837,513000.0],["1985-07-03",0.9837,0.9837,0.964,0.9787,153900.0],["1985-07-05",0.9837,0.9837,0.9787,0.9787,170100.0],["1985-07-08",0.9787,0.9787,0.9591,0.9689,125550.0],["1985-07-09",0.9689,0.9738,0.964,0.9689,287550.0],["1985-07-10",0.9689,0.9837,0.9689,0.9837,384750.0],["1985-07-11",0.9738,0.9935,0.9738,0.9837,413100.0],["1985-07-12",0.9886,1.0132,0.9886,1.0083,237600.0],["1985-07-15",1.0132,1.0181,1.0083,1.0132,206550.0],["1985-07-16",1.0132,1.0181,1.0083,1.0181,352350.0],["1985-07-17",1.023,1.0329,1.0181,1.0181,865350.0],["1985-07-18",1.0181,1.0181,0.9886,0.9886,261900.0],["1985-07-19",0.9886,1.0181,0.9837,1.0181,1109700.0],["1985-07-22",1.0083,1.0181,1.0033,1.0033,373950.0],["1985-07-23",1.0033,1.0132,1.0033,1.0033,206550.0],["1985-07-24",0.9984,1.0033,0.9738,0.9738,549450.0],["1985-07-25",0.9837,0.9935,0.9787,0.9886,321300.0],["1985-07-26",0.9787,0.9837,0.964,0.964,762750.0],["1985-07-29",0.9591,0.964,0.9345,0.9394,288900.0],["1985-07-30",0.9542,0.964,0.9492,0.9591,203850.0],["1985-07-31",0.9542,0.9738,0.9443,0.964,614250.0],["1985-08-01",0.9738,0.9984,0.9738,0.9886,105300.0],["1985-08-02",0.9886,0.9935,0.9689,0.9935,207900.0],["1985-08-05",0.9837,0.9837,0.9443,0.9443,220050.0],["1985-08-06",0.9443,0.9591,0.9443,0.9492,330750.0],["1985-08-07",0.9492,0.964,0.9492,0.9492,333450.0],["1985-08-08",0.9542,0.964,0.9394,0.9591,492750.0],["1985-08-09",0.964,0.964,0.9492,0.9492,349650.0],["1985-08-12",0.9492,0.9591,0.9492,0.9492,508950.0],["1985-08-13",0.9492,0.9542,0.9246,0.9246,425250.0],["1985-08-14",0.9345,0.9394,0.9148,0.9197,600750.0],["1985-08-15",0.9296,0.9345,0.9148,0.9148,484650.0],["1985-08-16",0.9099,0.9296,0.905,0.9197,400950.0],["1985-08-19",0.9197,0.9345,0.9148,0.9345,356400.0],["1985-08-20",0.9246,0.9345,0.9197,0.9345,230850.0],["1985-08-21",0.9296,0.964,0.9296,0.9443,581850.0],["1985-08-22",0.9345,0.9394,0.9296,0.9345,376650.0],["1985-08-23",0.9296,0.9394,0.9296,0.9394,95850.0],["1985-08-26",0.9296,0.9296,0.9148,0.9148,103950.0],["1985-08-27",0.9246,0.9394,0.9246,0.9345,135000.0],["1985-08-28",0.9296,0.9443,0.9246,0.9394,359100.0],["1985-08-29",0.9394,0.9492,0.9394,0.9443,367200.0],["1985-08-30",0.9394,0.9443,0.9296,0.9394,160650.0],["1985-09-03",0.9443,0.9443,0.9345,0.9345,179550.0],["1985-09-04",0.9443,0.9443,0.9099,0.9099,758700.0],["1985-09-05",0.9099,0.9197,0.8951,0.8951,553500.0],["1985-09-06",0.905,0.9099,0.8902,0.9001,395550.0],["1985-09-09",0.9001,0.9001,0.8853,0.8951,414450.0],["1985-09-10",0.8733,0.908,0.8683,0.8733,440100.0],["1985-09-11",0.8733,0.8783,0.8634,0.8733,321300.0],["1985-09-12",0.8733,0.8932,0.8733,0.8832,310500.0],["1985-09-13",0.8832,0.8832,0.8535,0.8584,796500.0],["1985-09-16",0.8485,0.8535,0.8485,0.8485,139050.0],["1985-09-17",0.8485,0.8485,0.789,0.8138,422550.0],["1985-09-18",0.8088,0.8237,0.8038,0.8187,677700.0],["1985-09-19",0.8138,0.8336,0.8138,0.8237,326700.0],["1985-09-20",0.8237,0.8634,0.8237,0.8485,390150.0],["1985-09-23",0.8634,0.8932,0.8634,0.8683,452250.0],["1985-09-24",0.8634,0.8733,0.8584,0.8683,265950.0],["1985-09-25",0.8584,0.8683,0.8187,0.8336,1536300.0],["1985-09-26",0.8237,0.8435,0.8187,0.8435,82350.0],["1985-09-30",0.8336,0.8535,0.8286,0.8435,310500.0],["1985-10-01",0.8535,0.9031,0.8435,0.8832,459000.0],["1985-10-02",0.8932,0.9031,0.8783,0.8832,145800.0],["1985-10-03",0.8832,0.908,0.8733,0.908,206550.0],["1985-10-04",0.9031,0.9031,0.8932,0.8981,114750.0],["1985-10-07",0.9031,0.918,0.9031,0.908,172800.0],["1985-10-08",0.8981,0.9229,0.8981,0.913,399600.0],["1985-10-09",0.913,0.9328,0.913,0.9229,156600.0],["1985-10-10",0.918,0.9229,0.908,0.908,124200.0],["1985-10-11",0.908,0.9428,0.908,0.9229,176850.0],["1985-10-14",0.9279,0.9378,0.9279,0.9378,52650.0],["1985-10-15",0.9328,0.9775,0.9328,0.9775,382050.0],["1985-10-16",0.9775,0.9775,0.9626,0.9626,415800.0],["1985-10-17",0.9577,0.9577,0.9031,0.9031,213300.0],["1985-10-18",0.9229,0.9279,0.908,0.9229,324000.0],["1985-10-21",0.918,0.918,0.8932,0.8932,168750.0],["1985-10-22",0.8832,0.8981,0.8783,0.8832,603450.0],["1985-10-23",0.8783,0.8932,0.8733,0.8932,480600.0],["1985-10-24",0.8932,0.918,0.8932,0.913,171450.0],["1985-10-25",0.913,0.918,0.9031,0.913,106650.0],["1985-10-28",0.908,0.9229,0.9031,0.9229,176850.0],["1985-10-29",0.913,0.9626,0.913,0.9626,367200.0],["1985-10-30",0.9725,0.9825,0.9527,0.9626,295650.0],["1985-10-31",0.9577,0.9825,0.9577,0.9626,216000.0],["1985-11-01",0.9626,0.9626,0.9477,0.9527,218700.0],["1985-11-04",0.9676,0.9924,0.9577,0.9874,333450.0],["1985-11-05",0.9874,1.0073,0.9775,0.9924,310500.0],["1985-11-06",0.9924,1.0023,0.9775,1.0023,247050.0],["1985-11-07",0.9874,0.9924,0.9676,0.9676,170100.0],["1985-11-08",0.9676,0.9974,0.9626,0.9924,186300.0],["1985-11-11",0.9924,1.0122,0.9825,1.0122,153900.0],["1985-11-12",1.0023,1.0073,0.9775,0.9775,344250.0],["1985-11-13",0.9825,0.9874,0.9577,0.9577,110700.0],["1985-11-14",0.9527,0.9874,0.9527,0.9725,243000.0],["1985-11-15",0.9725,0.9825,0.9626,0.9676,217350.0],["1985-11-18",0.9775,0.9874,0.9676,0.9825,263250.0],["1985-11-19",0.9825,0.9874,0.9725,0.9825,290250.0],["1985-11-20",0.9775,0.9825,0.9676,0.9676,151200.0],["1985-11-21",0.9676,1.0023,0.9676,1.0023,378000.0],["1985-11-22",1.0023,1.0023,0.9924,1.0023,616950.0],["1985-11-25",0.9974,0.9974,0.9725,0.9825,627750.0],["1985-11-26",0.9725,0.9775,0.9626,0.9626,1134000.0],["1985-11-27",0.9676,0.9924,0.9626,0.9924,615600.0],["1985-11-29",1.0023,1.0073,0.9725,0.9725,129600.0],["1985-12-02",0.9876,0.9976,0.9826,0.9876,1746900.0],["1985-12-03",0.9976,0.9976,0.9725,0.9976,430650.0],["1985-12-04",0.9976,1.0227,0.9876,1.0126,394200.0],["1985-12-05",1.0227,1.0277,1.0126,1.0177,746550.0],["1985-12-06",1.0126,1.0177,0.9876,1.0076,419850.0],["1985-12-09",1.0076,1.0227,1.0026,1.0126,294300.0],["1985-12-10",1.0026,1.0126,0.9926,1.0076,764100.0],["1985-12-11",1.0076,1.0377,1.0026,1.0377,434700.0],["1985-12-12",1.0327,1.0427,1.0327,1.0427,313200.0],["1985-12-13",1.0327,1.0628,1.0327,1.0578,577800.0],["1985-12-16",1.0628,1.0828,1.0528,1.0828,803250.0],["1985-12-17",1.0728,1.0878,1.0678,1.0778,383400.0],["1985-12-18",1.0828,1.0929,1.0678,1.0728,595350.0],["1985-12-19",1.0778,1.0828,1.0678,1.0728,275400.0],["1985-12-20",1.0678,1.0979,1.0628,1.0979,715500.0],["1985-12-23",1.0878,1.1129,1.0878,1.0979,392850.0],["1985-12-24",1.0929,1.1029,1.0828,1.0929,222750.0],["1985-12-26",1.0878,1.1029,1.0878,1.0979,62100.0],["1985-12-27",1.0929,1.1129,1.0929,1.1079,180900.0],["1985-12-30",1.1029,1.1229,1.1029,1.1229,145800.0],["1985-12-31",1.1229,1.143,1.1129,1.133,251100.0],["1986-01-02",1.1279,1.1279,1.1079,1.1129,182250.0],["1986-01-03",1.1079,1.1229,1.1029,1.1029,475200.0],["1986-01-06",1.1029,1.1179,1.0979,1.1029,210600.0],["1986-01-07",1.1129,1.1129,1.1029,1.1029,201150.0],["1986-01-08",1.1129,1.1129,1.0528,1.0528,561600.0],["1986-01-09",1.0528,1.0828,1.0528,1.0678,338850.0],["1986-01-10",1.0778,1.0878,1.0678,1.0678,175500.0],["1986-01-13",1.0778,1.0878,1.0778,1.0778,873450.0],["1986-01-14",1.0979,1.1129,1.0929,1.1029,244350.0],["1986-01-15",1.1029,1.143,1.1029,1.133,519750.0],["1986-01-16",1.143,1.143,1.1229,1.1279,206550.0],["1986-01-17",1.1229,1.133,1.1229,1.1229,179550.0],["1986-01-20",1.1129,1.1179,1.1029,1.1079,191700.0],["1986-01-21",1.1229,1.1229,1.1129,1.1129,106650.0],["1986-01-22",1.1079,1.1229,1.1079,1.1129,263250.0],["1986-01-23",1.1079,1.1129,1.1079,1.1079,175500.0],["1986-01-24",1.1079,1.1179,1.1079,1.1129,48600.0],["1986-01-27",1.1179,1.138,1.1129,1.133,387450.0],["1986-01-28",1.1279,1.133,1.1179,1.1279,310500.0],["1986-01-29",1.138,1.138,1.1229,1.1229,291600.0],["1986-01-30",1.1179,1.1279,1.1129,1.1129,367200.0],["1986-01-31",1.1079,1.1279,1.1079,1.1179,98550.0],["1986-02-03",1.1229,1.1279,1.1129,1.1179,153900.0],["1986-02-04",1.1129,1.1229,1.1029,1.1179,402300.0],["1986-02-05",1.1079,1.1179,1.0828,1.0828,278100.0],["1986-02-06",1.0828,1.1079,1.0828,1.0979,167400.0],["1986-02-07",1.0929,1.1129,1.0929,1.1029,261900.0],["1986-02-10",1.1029,1.1179,1.1029,1.1029,328050.0],["1986-02-11",1.1029,1.138,1.1029,1.1129,457650.0],["1986-02-12",1.1079,1.148,1.1079,1.138,329400.0],["1986-02-13",1.148,1.153,1.133,1.143,183600.0],["1986-02-14",1.143,1.158,1.138,1.143,187650.0],["1986-02-18",1.153,1.158,1.143,1.153,252450.0],["1986-02-19",1.143,1.153,1.1229,1.1279,232200.0],["1986-02-20",1.133,1.138,1.1229,1.138,155250.0],["1986-02-21",1.133,1.1731,1.133,1.1731,386100.0],["1986-02-24",1.163,1.2082,1.153,1.2031,708750.0],["1986-02-25",1.2082,1.2282,1.1781,1.1931,297000.0],["1986-02-26",1.1981,1.2031,1.1881,1.1931,337500.0],["1986-02-27",1.1931,1.1981,1.1781,1.1981,175500.0],["1986-02-28",1.2031,1.2332,1.1981,1.2232,962550.0],["1986-03-03",1.2232,1.2332,1.2031,1.2232,271350.0],["1986-03-04",1.2282,1.2332,1.2082,1.2082,256500.0],["1986-03-05",1.2031,1.2031,1.1681,1.1731,175500.0],["1986-03-06",1.1831,1.1981,1.1681,1.1931,199800.0],["1986-03-07",1.1931,1.1931,1.1731,1.1731,448200.0],["1986-03-10",1.1681,1.1781,1.153,1.1731,279450.0],["1986-03-11",1.1983,1.1983,1.163,1.1983,338850.0],["1986-03-12",1.2034,1.2135,1.1882,1.1882,334800.0],["1986-03-13",1.1882,1.2034,1.1781,1.1933,251100.0],["1986-03-14",1.1933,1.2034,1.163,1.1731,361800.0],["1986-03-17",1.1528,1.163,1.1326,1.1579,562950.0],["1986-03-18",1.1478,1.1731,1.1478,1.168,444150.0],["1986-03-19",1.1731,1.1983,1.1731,1.1882,513000.0],["1986-03-20",1.1781,1.1933,1.1579,1.163,325350.0],["1986-03-21",1.163,1.2085,1.1528,1.2085,1517400.0],["1986-03-24",1.2135,1.2236,1.1933,1.1983,363150.0],["1986-03-25",1.1983,1.2034,1.1882,1.1983,170100.0],["1986-03-26",1.2034,1.2135,1.2034,1.2135,449550.0],["1986-03-27",1.2135,1.2135,1.1983,1.2085,194400.0],["1986-03-31",1.2034,1.2186,1.1983,1.2034,216000.0],["1986-04-01",1.2186,1.2439,1.2034,1.2439,999000.0],["1986-04-02",1.2489,1.2489,1.2135,1.2186,255150.0],["1986-04-03",1.2135,1.2135,1.1933,1.1933,172800.0],["1986-04-04",1.2034,1.2085,1.1731,1.1882,272700.0],["1986-04-07",1.1781,1.2135,1.1731,1.1983,418500.0],["1986-04-08",1.2135,1.2236,1.2034,1.2186,1169100.0],["1986-04-09",1.2186,1.2287,1.1983,1.1983,179550.0],["1986-04-10",1.1933,1.2085,1.1933,1.2085,86400.0],["1986-04-11",1.2085,1.2186,1.1832,1.2034,295650.0],["1986-04-14",1.2085,1.2236,1.1983,1.2236,307800.0],["1986-04-15",1.2135,1.2135,1.1983,1.2034,270000.0],["1986-04-16",1.2034,1.2135,1.1933,1.2135,480600.0],["1986-04-17",1.2034,1.2236,1.1983,1.2236,306450.0],["1986-04-18",1.2186,1.2287,1.2135,1.2236,148500.0],["1986-04-21",1.2135,1.2287,1.2135,1.2236,217350.0],["1986-04-22",1.2287,1.2337,1.2135,1.2337,473850.0],["1986-04-23",1.2135,1.2236,1.2135,1.2135,162000.0],["1986-04-24",1.2236,1.2287,1.2135,1.2135,230850.0],["1986-04-25",1.2135,1.2236,1.1933,1.1983,220050.0],["1986-04-28",1.2085,1.2085,1.1731,1.1933,319950.0],["1986-04-29",1.1882,1.2034,1.168,1.1731,398250.0],["1986-04-30",1.168,1.1731,1.1478,1.1478,688500.0],["1986-05-01",1.1427,1.1731,1.1427,1.1731,328050.0],["1986-05-02",1.163,1.1933,1.163,1.1832,291600.0],["1986-05-05",1.1731,1.2085,1.1731,1.2034,274050.0],["1986-05-06",1.1933,1.2034,1.168,1.1781,349650.0],["1986-05-07",1.1781,1.1832,1.163,1.1731,279450.0],["1986-05-08",1.1731,1.1933,1.163,1.1882,256500.0],["1986-05-09",1.1832,1.1983,1.1781,1.1882,190350.0],["1986-05-12",1.1832,1.1882,1.1731,1.1731,79650.0],["1986-05-13",1.1731,1.1731,1.163,1.163,247050.0],["1986-05-14",1.1731,1.1731,1.1528,1.163,207900.0],["1986-05-15",1.1579,1.163,1.1174,1.1276,353700.0],["1986-05-16",1.1326,1.1326,1.1174,1.1276,284850.0],["1986-05-19",1.1225,1.1326,1.1225,1.1225,333450.0],["1986-05-20",1.1326,1.1579,1.1326,1.1528,130950.0],["1986-05-21",1.1528,1.1528,1.1124,1.1276,407700.0],["1986-05-22",1.1276,1.1427,1.1276,1.1276,253800.0],["1986-05-23",1.1124,1.1427,1.1073,1.1225,693900.0],["1986-05-27",1.1276,1.1326,1.0922,1.1276,476550.0],["1986-05-28",1.1326,1.1427,1.1225,1.1427,924750.0],["1986-05-29",1.1528,1.2236,1.1528,1.2236,807300.0],["1986-05-30",1.2186,1.2337,1.2034,1.2186,753300.0],["1986-06-02",1.2186,1.254,1.2186,1.2388,704700.0],["1986-06-03",1.2337,1.2388,1.2236,1.2236,330750.0],["1986-06-04",1.2135,1.2135,1.1933,1.1933,101250.0],["1986-06-05",1.2034,1.2034,1.1832,1.1933,130950.0],["1986-06-06",1.2034,1.2085,1.1933,1.1933,194400.0],["1986-06-09",1.2034,1.2034,1.1579,1.1579,453600.0],["1986-06-10",1.163,1.1834,1.1579,1.163,220050.0],["1986-06-11",1.1732,1.1885,1.1732,1.1732,330750.0],["1986-06-12",1.1834,1.1885,1.1732,1.1732,83700.0],["1986-06-13",1.1834,1.2038,1.1834,1.1936,413100.0],["1986-06-16",1.1987,1.2089,1.1936,1.2089,403650.0],["1986-06-17",1.2191,1.2191,1.1834,1.2191,359100.0],["1986-06-18",1.2191,1.2242,1.1987,1.214,298350.0],["1986-06-19",1.2038,1.2242,1.2038,1.214,145800.0],["1986-06-20",1.2191,1.2191,1.1885,1.1885,452250.0],["1986-06-23",1.1987,1.214,1.1987,1.2089,166050.0],["1986-06-24",1.214,1.214,1.1936,1.1987,479250.0],["1986-06-25",1.1987,1.2038,1.1885,1.1936,504900.0],["1986-06-26",1.2038,1.2038,1.1936,1.2038,334800.0],["1986-06-27",1.1936,1.2191,1.1936,1.2191,411750.0],["1986-06-30",1.2242,1.2344,1.1987,1.2191,500850.0],["1986-07-01",1.2293,1.2497,1.2293,1.2446,554850.0],["1986-07-02",1.2497,1.2548,1.2344,1.2497,303750.0],["1986-07-03",1.2446,1.2599,1.2395,1.2446,700650.0],["1986-07-07",1.2497,1.2497,1.214,1.214,600750.0],["1986-07-08",1.2038,1.214,1.1936,1.2038,340200.0],["1986-07-09",1.214,1.2242,1.2038,1.214,178200.0],["1986-07-10",1.2242,1.2344,1.1579,1.1579,554850.0],["1986-07-11",1.1579,1.163,1.1222,1.1375,473850.0],["1986-07-14",1.1426,1.1426,1.0865,1.0967,305100.0],["1986-07-15",1.0967,1.1069,1.0814,1.0865,1144800.0],["1986-07-16",1.0865,1.112,1.0814,1.0916,535950.0],["1986-07-17",1.0967,1.0967,1.0763,1.0763,329400.0],["1986-07-18",1.0814,1.0865,1.0508,1.0508,467100.0],["1986-07-21",1.0406,1.0763,1.0406,1.0712,284850.0],["1986-07-22",1.0712,1.0763,1.0406,1.0406,544050.0],["1986-07-23",1.0508,1.0712,1.0457,1.061,174150.0],["1986-07-24",1.0661,1.0763,1.061,1.0712,375300.0],["1986-07-25",1.0712,1.0967,1.0712,1.0967,248400.0],["1986-07-28",1.0865,1.0865,1.0661,1.0712,59400.0],["1986-07-29",1.061,1.0661,1.0508,1.0661,205200.0],["1986-07-30",1.0661,1.0763,1.0559,1.0763,162000.0],["1986-07-31",1.0763,1.0814,1.0355,1.0457,224100.0],["1986-08-01",1.0457,1.0508,1.0355,1.0406,194400.0],["1986-08-04",1.0457,1.0457,1.01,1.0253,376650.0],["1986-08-05",1.0202,1.0253,1.01,1.0253,237600.0],["1986-08-06",1.0253,1.0253,0.9998,1.0049,110700.0],["1986-08-07",0.9896,0.9998,0.9794,0.9794,299700.0],["1986-08-08",0.9692,1.0253,0.9539,1.0049,2253150.0],["1986-08-11",0.9947,1.0202,0.9947,1.0202,256500.0],["1986-08-12",1.0304,1.0304,1.01,1.0202,198450.0],["1986-08-13",1.0253,1.0508,1.0151,1.0508,1128600.0],["1986-08-14",1.0406,1.0916,1.0406,1.0916,508950.0],["1986-08-15",1.0916,1.1069,1.0916,1.1069,410400.0],["1986-08-18",1.0967,1.0967,1.0814,1.0865,176850.0],["1986-08-19",1.0814,1.0814,1.0304,1.0304,441450.0],["1986-08-20",1.0355,1.0406,1.0151,1.0253,711450.0],["1986-08-21",1.0355,1.0355,1.0202,1.0355,383400.0],["1986-08-22",1.0304,1.0457,1.0304,1.0406,523800.0],["1986-08-25",1.0508,1.0967,1.0457,1.0661,3037500.0],["1986-08-26",1.0712,1.0916,1.0406,1.0661,253800.0],["1986-08-27",1.0712,1.0763,1.0406,1.0559,291600.0],["1986-08-28",1.061,1.061,1.0559,1.061,448200.0],["1986-08-29",1.061,1.0763,1.0457,1.0508,298350.0],["1986-09-02",1.061,1.0865,1.061,1.0712,179550.0],["1986-09-03",1.0508,1.0763,1.0508,1.061,180900.0],["1986-09-04",1.0712,1.0865,1.061,1.0814,305100.0],["1986-09-05",1.0865,1.0916,1.0712,1.0865,195750.0],["1986-09-08",1.0814,1.0916,1.0712,1.0814,280800.0],["1986-09-09",1.0865,1.0916,1.0559,1.0763,211950.0],["1986-09-10",1.0917,1.0917,1.0711,1.0917,213300.0],["1986-09-11",1.0917,1.102,1.0763,1.0814,1371600.0],["1986-09-12",1.0763,1.102,1.0763,1.0917,553500.0],["1986-09-15",1.0866,1.0969,1.0814,1.0866,260550.0],["1986-09-16",1.0814,1.0866,1.0608,1.0814,429300.0],["1986-09-17",1.0763,1.0866,1.0711,1.0763,234900.0],["1986-09-18",1.0763,1.0917,1.0763,1.0917,228150.0],["1986-09-19",1.0814,1.0969,1.0814,1.0814,588600.0],["1986-09-22",1.0814,1.0969,1.0814,1.0969,364500.0],["1986-09-23",1.0969,1.102,1.0866,1.0917,170100.0],["1986-09-24",1.102,1.102,1.0917,1.0969,205200.0],["1986-09-25",1.0969,1.102,1.0917,1.0917,247050.0],["1986-09-26",1.0814,1.0917,1.0814,1.0917,1233900.0],["1986-09-29",1.0814,1.0814,1.0711,1.0711,345600.0],["1986-09-30",1.0814,1.0866,1.0711,1.0866,251100.0],["1986-10-01",1.0917,1.0917,1.0711,1.0711,222750.0],["1986-10-02",1.0711,1.0814,1.0711,1.0763,110700.0],["1986-10-03",1.0814,1.0866,1.0711,1.0814,436050.0],["1986-10-06",1.0814,1.0814,1.0763,1.0763,33750.0],["1986-10-07",1.0814,1.0814,1.0711,1.0711,163350.0],["1986-10-08",1.0711,1.0917,1.0711,1.0814,124200.0],["1986-10-09",1.0814,1.0969,1.0814,1.0866,190350.0],["1986-10-10",1.0711,1.0969,1.0711,1.0866,271350.0],["1986-10-13",1.0866,1.1072,1.0814,1.0969,344250.0],["1986-10-14",1.1072,1.1329,1.0969,1.1329,325350.0],["1986-10-15",1.1278,1.1329,1.0917,1.0969,371250.0],["1986-10-16",1.0917,1.102,1.0917,1.102,113400.0],["1986-10-17",1.0917,1.0917,1.0557,1.0763,616950.0],["1986-10-20",1.0814,1.0814,1.0711,1.0814,880200.0],["1986-10-21",1.0814,1.0866,1.0711,1.0711,113400.0],["1986-10-22",1.0711,1.0814,1.066,1.066,1231200.0],["1986-10-23",1.0608,1.0763,1.0608,1.0763,426600.0],["1986-10-24",1.0814,1.0814,1.0711,1.0711,972000.0],["1986-10-27",1.0711,1.0866,1.0711,1.0814,202500.0],["1986-10-28",1.0814,1.0866,1.0763,1.0814,205200.0],["1986-10-29",1.0866,1.0866,1.0711,1.0711,265950.0],["1986-10-30",1.0814,1.0814,1.0711,1.0814,517050.0],["1986-10-31",1.0711,1.0814,1.0711,1.0711,649350.0],["1986-11-03",1.0711,1.0814,1.0711,1.0814,337500.0],["1986-11-04",1.0711,1.0763,1.0711,1.0711,346950.0],["1986-11-05",1.0711,1.0866,1.0711,1.0814,201150.0],["1986-11-06",1.0763,1.0866,1.0763,1.0763,309150.0],["1986-11-07",1.0763,1.0866,1.0711,1.0711,556200.0],["1986-11-10",1.0763,1.0763,1.0711,1.0763,267300.0],["1986-11-11",1.0763,1.0866,1.0711,1.0763,702000.0],["1986-11-12",1.0814,1.0866,1.0711,1.0763,395550.0],["1986-11-13",1.0763,1.0814,1.0763,1.0763,303750.0],["1986-11-14",1.0763,1.0866,1.0763,1.0763,220050.0],["1986-11-17",1.0711,1.0763,1.0711,1.0711,383400.0],["1986-11-18",1.0763,1.0814,1.0711,1.0711,454950.0],["1986-11-19",1.0763,1.0814,1.0711,1.0711,329400.0],["1986-11-20",1.0763,1.0917,1.0711,1.0866,403650.0],["1986-11-21",1.0917,1.0917,1.0814,1.0814,284850.0],["1986-11-24",1.0814,1.0866,1.0814,1.0866,271350.0],["1986-11-25",1.0866,1.0866,1.0814,1.0866,315900.0],["1986-11-26",1.0814,1.0866,1.0814,1.0814,205200.0],["1986-11-28",1.0814,1.0866,1.0763,1.0763,152550.0],["1986-12-01",1.0763,1.0917,1.0763,1.0866,467100.0],["1986-12-02",1.0866,1.0969,1.0814,1.0917,862650.0],["1986-12-03",1.102,1.1072,1.0866,1.102,255150.0],["1986-12-04",1.0969,1.1072,1.0917,1.0969,193050.0],["1986-12-05",1.0969,1.102,1.0814,1.0814,294300.0],["1986-12-08",1.0814,1.0917,1.0814,1.0866,290250.0],["1986-12-09",1.0917,1.0917,1.0814,1.0866,399600.0],["1986-12-10",1.0918,1.097,1.0814,1.0918,207900.0],["1986-12-11",1.0918,1.097,1.0918,1.0918,187650.0],["1986-12-12",1.0866,1.097,1.0866,1.097,224100.0],["1986-12-15",1.0918,1.097,1.0918,1.097,297000.0],["1986-12-16",1.097,1.097,1.0918,1.097,475200.0],["1986-12-17",1.0918,1.097,1.0866,1.0866,642600.0],["1986-12-18",1.0918,1.1022,1.0866,1.097,1931850.0],["1986-12-19",1.097,1.097,1.0918,1.097,718200.0],["1986-12-22",1.0918,1.1022,1.0918,1.097,639900.0],["1986-12-23",1.0918,1.0918,1.0814,1.0814,587250.0],["1986-12-24",1.0814,1.0918,1.0814,1.0866,419850.0],["1986-12-26",1.0866,1.0918,1.0814,1.0918,106650.0],["1986-12-29",1.0866,1.0918,1.0866,1.0866,400950.0],["1986-12-30",1.0866,1.0918,1.0814,1.0814,355050.0],["1986-12-31",1.0814,1.1022,1.0814,1.0866,789750.0],["1987-01-02",1.0918,1.1126,1.0918,1.1074,159300.0],["1987-01-05",1.1126,1.123,1.097,1.1178,274050.0],["1987-01-06",1.123,1.1282,1.1126,1.1178,403650.0],["1987-01-07",1.1282,1.1334,1.123,1.123,932850.0],["1987-01-08",1.1334,1.1646,1.1282,1.1594,595350.0],["1987-01-09",1.1646,1.1854,1.149,1.1542,421200.0],["1987-01-12",1.1542,1.1646,1.1334,1.149,344250.0],["1987-01-13",1.175,1.175,1.1542,1.1594,182250.0],["1987-01-14",1.1438,1.175,1.1386,1.1646,248400.0],["1987-01-15",1.175,1.201,1.175,1.1906,279450.0],["1987-01-16",1.201,1.201,1.1698,1.1854,284850.0],["1987-01-19",1.1802,1.2218,1.175,1.2114,152550.0],["1987-01-20",1.2218,1.2218,1.1906,1.1906,286200.0],["1987-01-21",1.1854,1.2062,1.1802,1.1854,345600.0],["1987-01-22",1.201,1.201,1.1698,1.175,495450.0],["1987-01-23",1.1698,1.201,1.1126,1.123,947700.0],["1987-01-26",1.123,1.1438,1.123,1.1282,260550.0],["1987-01-27",1.1334,1.1386,1.1126,1.1126,669600.0],["1987-01-28",1.123,1.1438,1.123,1.1282,479250.0],["1987-01-29",1.1438,1.1854,1.1438,1.1854,1517400.0],["1987-01-30",1.1958,1.1958,1.1594,1.1698,661500.0],["1987-02-02",1.1802,1.1958,1.175,1.1958,271350.0],["1987-02-03",1.2062,1.2426,1.2062,1.2426,334800.0],["1987-02-04",1.2582,1.2789,1.2478,1.253,672300.0],["1987-02-05",1.2478,1.3205,1.2478,1.3205,769500.0],["1987-02-06",1.3205,1.3829,1.3205,1.3569,1440450.0],["1987-02-09",1.3569,1.3673,1.3413,1.3465,862650.0],["1987-02-10",1.3413,1.3465,1.3309,1.3413,1313550.0],["1987-02-11",1.3413,1.3465,1.3309,1.3465,643950.0],["1987-02-12",1.3569,1.3621,1.3361,1.3361,573750.0],["1987-02-13",1.3309,1.3465,1.3049,1.3361,373950.0],["1987-02-17",1.3309,1.3309,1.3101,1.3309,387450.0],["1987-02-18",1.3309,1.3517,1.3205,1.3361,494100.0],["1987-02-19",1.3361,1.3465,1.3361,1.3413,124200.0],["1987-02-20",1.3361,1.3413,1.3101,1.3101,1011150.0],["1987-02-23",1.3049,1.3205,1.2893,1.3205,1429650.0],["1987-02-24",1.3153,1.3309,1.3101,1.3205,1239300.0],["1987-02-25",1.3205,1.3309,1.3205,1.3205,600750.0],["1987-02-26",1.3309,1.3361,1.3205,1.3309,589950.0],["1987-02-27",1.3361,1.3413,1.3257,1.3361,943650.0],["1987-03-02",1.3309,1.3413,1.3309,1.3413,64800.0],["1987-03-03",1.3413,1.3413,1.3309,1.3309,67500.0],["1987-03-04",1.3309,1.3361,1.3205,1.3361,463050.0],["1987-03-05",1.3257,1.3309,1.3205,1.3257,518400.0],["1987-03-06",1.3205,1.3205,1.2997,1.3205,172800.0],["1987-03-09",1.3205,1.3205,1.3049,1.3101,797850.0],["1987-03-10",1.3153,1.3257,1.3101,1.3101,183600.0],["1987-03-11",1.3154,1.3259,1.3154,1.3154,136350.0],["1987-03-12",1.3154,1.3259,1.3154,1.3154,160650.0],["1987-03-13",1.3154,1.3206,1.3154,1.3206,353700.0],["1987-03-16",1.3206,1.3259,1.3206,1.3206,135000.0],["1987-03-17",1.3206,1.3259,1.3101,1.3206,533250.0],["1987-03-18",1.3311,1.3468,1.3259,1.3363,330750.0],["1987-03-19",1.3363,1.3363,1.3206,1.3206,800550.0],["1987-03-20",1.3206,1.3468,1.3206,1.3468,498150.0],["1987-03-23",1.3416,1.3468,1.3416,1.3416,279450.0],["1987-03-24",1.3416,1.3521,1.3416,1.3521,210600.0],["1987-03-25",1.3521,1.3521,1.3416,1.3416,363150.0],["1987-03-26",1.3416,1.3573,1.3416,1.3521,182250.0],["1987-03-27",1.3468,1.3521,1.3468,1.3521,85050.0],["1987-03-30",1.3416,1.3468,1.3416,1.3416,473850.0],["1987-03-31",1.3416,1.3573,1.3416,1.3468,109350.0],["1987-04-01",1.3416,1.3625,1.3416,1.3468,297000.0],["1987-04-02",1.3468,1.3573,1.3416,1.3573,193050.0],["1987-04-03",1.3625,1.3625,1.3468,1.3625,341550.0],["1987-04-06",1.3573,1.394,1.3521,1.373,456300.0],["1987-04-07",1.3625,1.3783,1.3625,1.3678,472500.0],["1987-04-08",1.3678,1.373,1.3625,1.3678,322650.0],["1987-04-09",1.373,1.373,1.3678,1.373,156600.0],["1987-04-10",1.3678,1.3835,1.3678,1.3835,186300.0],["1987-04-13",1.3783,1.3835,1.373,1.373,286200.0],["1987-04-14",1.3678,1.3678,1.3521,1.3573,810000.0],["1987-04-15",1.3573,1.3573,1.3521,1.3573,301050.0],["1987-04-16",1.3521,1.3625,1.3521,1.3521,361800.0],["1987-04-20",1.3678,1.3835,1.3521,1.3625,770850.0],["1987-04-21",1.3625,1.373,1.3521,1.373,486000.0],["1987-04-22",1.373,1.3835,1.3521,1.3521,657450.0],["1987-04-23",1.3521,1.3625,1.3416,1.3468,490050.0],["1987-04-24",1.3363,1.3416,1.3259,1.3259,198450.0],["1987-04-27",1.3206,1.3363,1.3154,1.3311,990900.0],["1987-04-28",1.3206,1.3468,1.3206,1.3311,804600.0],["1987-04-29",1.3416,1.3416,1.3259,1.3311,234900.0],["1987-04-30",1.3311,1.3416,1.3259,1.3416,170100.0],["1987-05-01",1.3416,1.3416,1.3259,1.3259,267300.0],["1987-05-04",1.3259,1.3363,1.3206,1.3363,203850.0],["1987-05-05",1.3363,1.3416,1.3311,1.3311,121500.0],["1987-05-06",1.3311,1.3416,1.3259,1.3259,278100.0],["1987-05-07",1.3311,1.3311,1.3154,1.3154,47250.0],["1987-05-08",1.3206,1.3311,1.2839,1.3101,152550.0],["1987-05-11",1.3049,1.3363,1.3049,1.3206,148500.0],["1987-05-12",1.3101,1.3154,1.2997,1.3049,97200.0],["1987-05-13",1.2997,1.2997,1.263,1.2892,294300.0],["1987-05-14",1.2839,1.2839,1.2682,1.2735,244350.0],["1987-05-15",1.2735,1.2735,1.2525,1.2682,645300.0],["1987-05-18",1.2735,1.2735,1.2577,1.2735,592650.0],["1987-05-19",1.2735,1.2997,1.2735,1.2787,411750.0],["1987-05-20",1.2787,1.2997,1.2787,1.2997,114750.0],["1987-05-21",1.2892,1.2997,1.2839,1.2892,183600.0],["1987-05-22",1.2997,1.2997,1.2839,1.2839,502200.0],["1987-05-26",1.2944,1.3049,1.2944,1.3049,72900.0],["1987-05-27",1.3049,1.3101,1.2997,1.2997,369900.0],["1987-05-28",1.2997,1.3049,1.2997,1.3049,261900.0],["1987-05-29",1.3101,1.3468,1.3101,1.3311,472500.0],["1987-06-01",1.3206,1.3311,1.3154,1.3206,322650.0],["1987-06-02",1.3206,1.3363,1.3206,1.3311,126900.0],["1987-06-03",1.3416,1.3468,1.3363,1.3416,79650.0],["1987-06-04",1.3521,1.3521,1.3311,1.3416,128250.0],["1987-06-05",1.3416,1.3521,1.3363,1.3521,94500.0],["1987-06-08",1.3416,1.3625,1.3363,1.3625,152550.0],["1987-06-09",1.3625,1.3625,1.3416,1.3573,145800.0],["1987-06-10",1.3467,1.3679,1.3362,1.3467,421200.0],["1987-06-11",1.3467,1.3626,1.3415,1.3467,849150.0],["1987-06-12",1.3467,1.352,1.3415,1.352,63450.0],["1987-06-15",1.3467,1.3573,1.3362,1.3415,94500.0],["1987-06-16",1.3362,1.3415,1.3309,1.3309,452250.0],["1987-06-17",1.3256,1.352,1.3256,1.3467,557550.0],["1987-06-18",1.3415,1.3573,1.3415,1.352,311850.0],["1987-06-19",1.352,1.3626,1.3467,1.3626,256500.0],["1987-06-22",1.3626,1.3679,1.352,1.3573,217350.0],["1987-06-23",1.3679,1.3732,1.3573,1.3626,292950.0],["1987-06-24",1.3732,1.3784,1.3626,1.3732,421200.0],["1987-06-25",1.3837,1.3943,1.3837,1.3943,356400.0],["1987-06-26",1.3837,1.3996,1.3784,1.389,298350.0],["1987-06-29",1.3837,1.3943,1.3784,1.3837,279450.0],["1987-06-30",1.3837,1.3943,1.3679,1.3679,1142100.0],["1987-07-01",1.3784,1.389,1.3626,1.3626,437400.0],["1987-07-02",1.3679,1.3943,1.3679,1.3943,437400.0],["1987-07-06",1.3943,1.4048,1.3732,1.3732,503550.0],["1987-07-07",1.3837,1.3837,1.3784,1.3784,106650.0],["1987-07-08",1.3784,1.3943,1.3784,1.3943,83700.0],["1987-07-09",1.3996,1.4048,1.3943,1.3943,81000.0],["1987-07-10",1.3943,1.4154,1.389,1.4154,184950.0],["1987-07-13",1.4154,1.4207,1.4048,1.4048,446850.0],["1987-07-14",1.3996,1.4101,1.3943,1.4048,1756350.0],["1987-07-15",1.4048,1.4154,1.4048,1.4101,171450.0],["1987-07-16",1.4048,1.4207,1.4048,1.4154,577800.0],["1987-07-17",1.4101,1.4471,1.4101,1.4418,938250.0],["1987-07-20",1.4312,1.4629,1.426,1.426,1992600.0],["1987-07-21",1.4207,1.4312,1.4154,1.4154,418500.0],["1987-07-22",1.4101,1.4154,1.4048,1.4154,58050.0],["1987-07-23",1.4101,1.4207,1.4101,1.4101,63450.0],["1987-07-24",1.4048,1.4154,1.3943,1.4154,1232550.0],["1987-07-27",1.4154,1.4471,1.4154,1.4418,839700.0],["1987-07-28",1.4365,1.4841,1.4365,1.4735,931500.0],["1987-07-29",1.4735,1.4999,1.4735,1.4999,148500.0],["1987-07-30",1.5052,1.521,1.5052,1.521,282150.0],["1987-07-31",1.5316,1.5369,1.521,1.5316,405000.0],["1987-08-03",1.521,1.5422,1.521,1.5316,182250.0],["1987-08-04",1.5263,1.5422,1.5263,1.5369,205200.0],["1987-08-05",1.5369,1.5369,1.5316,1.5316,792450.0],["1987-08-06",1.5369,1.5527,1.5369,1.5474,355050.0],["1987-08-07",1.5527,1.558,1.5422,1.5527,495450.0],["1987-08-10",1.5527,1.558,1.5474,1.5527,199800.0],["1987-08-11",1.5474,1.5844,1.5474,1.5791,884250.0],["1987-08-12",1.5791,1.6055,1.5686,1.5791,1258200.0],["1987-08-13",1.5686,1.5844,1.5686,1.5738,810000.0],["1987-08-14",1.5738,1.5791,1.5686,1.5738,272700.0],["1987-08-17",1.5686,1.5844,1.5686,1.5844,1027350.0],["1987-08-18",1.5738,1.5738,1.5422,1.5474,229500.0],["1987-08-19",1.5422,1.5422,1.5316,1.5369,48600.0],["1987-08-20",1.5316,1.5527,1.5316,1.5422,662850.0],["1987-08-21",1.5527,1.558,1.5474,1.5527,584550.0],["1987-08-24",1.5527,1.5633,1.5474,1.5474,446850.0],["1987-08-25",1.5474,1.558,1.5474,1.5474,186300.0],["1987-08-26",1.5474,1.5527,1.5474,1.5527,155250.0],["1987-08-27",1.5474,1.5474,1.5474,1.5474,72900.0],["1987-08-28",1.5474,1.5527,1.521,1.5422,245700.0],["1987-08-31",1.5422,1.5474,1.5422,1.5474,130950.0],["1987-09-01",1.5474,1.5527,1.5316,1.5316,279450.0],["1987-09-02",1.521,1.5316,1.4735,1.4999,515700.0],["1987-09-03",1.4999,1.5105,1.4841,1.4893,189000.0],["1987-09-04",1.4946,1.5157,1.4893,1.5105,216000.0],["1987-09-08",1.5105,1.5105,1.4999,1.4999,315900.0],["1987-09-09",1.4999,1.5105,1.4999,1.4999,635850.0],["1987-09-10",1.5212,1.5318,1.5105,1.5212,301050.0],["1987-09-11",1.5265,1.5265,1.5105,1.5159,172800.0],["1987-09-14",1.5105,1.5212,1.5105,1.5212,132300.0],["1987-09-15",1.5159,1.5212,1.5105,1.5105,175500.0],["1987-09-16",1.5105,1.5212,1.5105,1.5105,396900.0],["1987-09-17",1.5159,1.5265,1.5105,1.5105,201150.0],["1987-09-18",1.5105,1.5212,1.5105,1.5159,313200.0],["1987-09-21",1.5212,1.5212,1.5105,1.5212,349650.0],["1987-09-22",1.5212,1.5212,1.5105,1.5212,126900.0],["1987-09-23",1.5212,1.5425,1.5212,1.5425,193050.0],["1987-09-24",1.5318,1.5797,1.5318,1.5744,448200.0],["1987-09-25",1.5637,1.5744,1.5637,1.569,129600.0],["1987-09-28",1.585,1.5903,1.5744,1.5797,249750.0],["1987-09-29",1.5797,1.5956,1.5797,1.5903,129600.0],["1987-09-30",1.601,1.6276,1.601,1.6276,182250.0],["1987-10-01",1.6382,1.6488,1.6222,1.6488,297000.0],["1987-10-02",1.6488,1.6595,1.6435,1.6435,105300.0],["1987-10-05",1.6595,1.6754,1.6595,1.6701,245700.0],["1987-10-06",1.6595,1.6648,1.6382,1.6382,201150.0],["1987-10-07",1.6382,1.6382,1.6169,1.6276,614250.0],["1987-10-08",1.6329,1.6382,1.6222,1.6382,596700.0],["1987-10-09",1.6382,1.6382,1.6222,1.6222,306450.0],["1987-10-12",1.6222,1.6276,1.6169,1.6169,846450.0],["1987-10-13",1.6169,1.6169,1.6063,1.6063,275400.0],["1987-10-14",1.6063,1.6063,1.5903,1.5903,280800.0],["1987-10-15",1.585,1.585,1.5265,1.5265,3829950.0],["1987-10-16",1.4999,1.5052,1.3988,1.4042,631800.0],["1987-10-19",1.1701,1.1914,1.1063,1.1169,1336500.0],["1987-10-20",1.1063,1.1382,1.0212,1.0584,1128600.0],["1987-10-21",1.0957,1.1914,1.0957,1.1595,1112400.0],["1987-10-22",1.1701,1.1861,1.1382,1.1382,1182600.0],["1987-10-23",1.1435,1.1489,1.0957,1.1063,305100.0],["1987-10-26",1.1063,1.1063,1.0265,1.0638,502200.0],["1987-10-27",1.0744,1.0957,1.0584,1.0638,492750.0],["1987-10-28",1.0584,1.0584,1.0265,1.0265,297000.0],["1987-10-29",1.0372,1.0797,1.0212,1.0744,689850.0],["1987-10-30",1.0957,1.1382,1.0957,1.1382,395550.0],["1987-11-02",1.1382,1.1435,1.1223,1.1435,221400.0],["1987-11-03",1.1329,1.1382,1.0957,1.101,220050.0],["1987-11-04",1.0797,1.0797,1.0638,1.0744,444150.0],["1987-11-05",1.0638,1.0904,1.0638,1.085,399600.0],["1987-11-06",1.085,1.1116,1.0797,1.1063,163350.0],["1987-11-09",1.0957,1.0957,1.0797,1.0904,303750.0],["1987-11-10",1.085,1.085,1.0638,1.0638,297000.0],["1987-11-11",1.0638,1.0797,1.0638,1.0638,140400.0],["1987-11-12",1.0957,1.101,1.0744,1.0744,387450.0],["1987-11-13",1.0744,1.0904,1.0691,1.0904,630450.0],["1987-11-16",1.0957,1.0957,1.0744,1.0744,427950.0],["1987-11-17",1.0691,1.0744,1.0531,1.0584,261900.0],["1987-11-18",1.0638,1.0744,1.0638,1.0691,672300.0],["1987-11-19",1.0691,1.085,1.0638,1.0638,700650.0],["1987-11-20",1.0638,1.0638,1.0318,1.0638,254475.0],["1987-11-23",1.0744,1.0744,1.0531,1.0531,591975.0],["1987-11-24",1.0638,1.0957,1.0638,1.0744,375975.0],["1987-11-25",1.085,1.1808,1.085,1.1808,221400.0],["1987-11-27",1.1595,1.1701,1.1063,1.1276,897750.0],["1987-11-30",1.1063,1.1063,1.0638,1.0957,401625.0],["1987-12-01",1.1063,1.1063,1.0744,1.085,191025.0],["1987-12-02",1.0957,1.0957,1.0531,1.0957,477225.0],["1987-12-03",1.0957,1.0957,1.0531,1.0638,126225.0],["1987-12-04",1.0531,1.0744,1.0318,1.0638,488025.0],["1987-12-07",1.0531,1.1169,1.0425,1.1063,329400.0],["1987-12-08",1.1169,1.1489,1.1063,1.1382,265950.0],["1987-12-09",1.1276,1.1808,1.1276,1.1808,232200.0],["1987-12-10",1.1722,1.2044,1.1507,1.1722,315900.0],["1987-12-11",1.1722,1.1829,1.1614,1.1614,294300.0],["1987-12-14",1.1829,1.2474,1.1829,1.2474,708750.0],["1987-12-15",1.2474,1.2582,1.1829,1.1829,558225.0],["1987-12-16",1.1937,1.2259,1.1937,1.2259,218025.0],["1987-12-17",1.2152,1.2367,1.1937,1.2259,776250.0],["1987-12-18",1.2367,1.269,1.2259,1.2259,505575.0],["1987-12-21",1.2367,1.2367,1.1937,1.2152,432675.0],["1987-12-22",1.2259,1.2367,1.1937,1.1937,210600.0],["1987-12-23",1.2152,1.2474,1.2152,1.2474,1210275.0],["1987-12-24",1.2474,1.2797,1.2367,1.2474,314550.0],["1987-12-28",1.2259,1.2259,1.1829,1.2044,135000.0],["1987-12-29",1.1937,1.2259,1.1829,1.2259,124875.0],["1987-12-30",1.2044,1.2474,1.2044,1.2474,260550.0],["1987-12-31",1.2259,1.2474,1.2044,1.2152,170100.0],["1988-01-04",1.2259,1.3012,1.2152,1.2582,808650.0],["1988-01-05",1.2582,1.2797,1.2367,1.2797,714825.0],["1988-01-06",1.269,1.2797,1.2582,1.269,551475.0],["1988-01-07",1.269,1.2797,1.2474,1.269,181575.0],["1988-01-08",1.269,1.269,1.2367,1.2474,803925.0],["1988-01-11",1.2259,1.2474,1.2044,1.2367,355050.0],["1988-01-12",1.2474,1.2474,1.2152,1.2152,191025.0],["1988-01-13",1.2152,1.2259,1.2044,1.2152,61425.0],["1988-01-14",1.2259,1.2367,1.2044,1.2259,1665225.0],["1988-01-15",1.2905,1.2905,1.2259,1.2259,410400.0],["1988-01-18",1.2259,1.2474,1.2152,1.2367,325350.0],["1988-01-19",1.2367,1.2367,1.2259,1.2367,62775.0],["1988-01-20",1.2367,1.2367,1.1722,1.1937,681075.0],["1988-01-21",1.1829,1.2152,1.1829,1.2152,280800.0],["1988-01-22",1.2259,1.2474,1.2259,1.2259,379350.0],["1988-01-25",1.2259,1.2474,1.2152,1.2474,396225.0],["1988-01-26",1.2367,1.2474,1.2259,1.2474,172800.0],["1988-01-27",1.2474,1.2582,1.2474,1.2582,166725.0],["1988-01-28",1.2474,1.2905,1.2474,1.2582,859950.0],["1988-01-29",1.2582,1.2797,1.2582,1.2797,51300.0],["1988-02-01",1.2905,1.3227,1.2905,1.3012,386100.0],["1988-02-02",1.3012,1.3335,1.2905,1.312,432000.0],["1988-02-03",1.3227,1.3442,1.3012,1.312,310500.0],["1988-02-04",1.312,1.312,1.2905,1.2905,479250.0],["1988-02-05",1.2905,1.312,1.2582,1.2582,373950.0],["1988-02-08",1.269,1.2905,1.2582,1.269,220050.0],["1988-02-09",1.269,1.2905,1.269,1.2797,791775.0],["1988-02-10",1.2797,1.3012,1.2797,1.2905,353700.0],["1988-02-11",1.2905,1.3012,1.2905,1.2905,316575.0],["1988-02-12",1.2905,1.3227,1.2905,1.3227,536625.0],["1988-02-16",1.312,1.3335,1.312,1.3335,541350.0],["1988-02-17",1.3227,1.3442,1.3227,1.3442,594675.0],["1988-02-18",1.3335,1.355,1.3335,1.3335,508950.0],["1988-02-19",1.3657,1.4195,1.3657,1.3872,822825.0],["1988-02-22",1.4195,1.441,1.3872,1.4195,759375.0],["1988-02-23",1.4303,1.4303,1.3872,1.4088,392175.0],["1988-02-24",1.4088,1.4088,1.3657,1.3872,424575.0],["1988-02-25",1.398,1.4088,1.355,1.3765,1094850.0],["1988-02-26",1.3765,1.4088,1.3765,1.3872,988200.0],["1988-02-29",1.398,1.4303,1.3872,1.4303,477900.0],["1988-03-01",1.4195,1.4195,1.398,1.4088,665550.0],["1988-03-02",1.398,1.441,1.398,1.4303,321975.0],["1988-03-03",1.441,1.441,1.4195,1.4303,129600.0],["1988-03-04",1.4303,1.441,1.4088,1.4303,375300.0],["1988-03-07",1.4303,1.441,1.4195,1.4303,362475.0],["1988-03-08",1.441,1.4733,1.441,1.4733,878175.0],["1988-03-09",1.4733,1.484,1.4625,1.4625,857925.0],["1988-03-10",1.4518,1.4625,1.4195,1.441,691875.0],["1988-03-11",1.4323,1.4432,1.4106,1.4432,392850.0],["1988-03-14",1.4106,1.4323,1.3889,1.4323,314550.0],["1988-03-15",1.4323,1.4432,1.4323,1.4323,224775.0],["1988-03-16",1.4323,1.4974,1.4323,1.4866,262575.0],["1988-03-17",1.4974,1.4974,1.4757,1.4866,488700.0],["1988-03-18",1.5083,1.5083,1.4757,1.4757,385425.0],["1988-03-21",1.4757,1.4866,1.454,1.4649,293625.0],["1988-03-22",1.4649,1.4757,1.454,1.4649,112050.0],["1988-03-23",1.4649,1.4866,1.454,1.454,507600.0],["1988-03-24",1.454,1.4866,1.4432,1.4866,270675.0],["1988-03-25",1.4757,1.4866,1.4649,1.4757,371925.0],["1988-03-28",1.4757,1.4866,1.4432,1.4649,569700.0],["1988-03-29",1.4649,1.4866,1.4432,1.454,249075.0],["1988-03-30",1.4649,1.4757,1.4106,1.4106,132975.0],["1988-03-31",1.3889,1.454,1.3781,1.4432,332100.0],["1988-04-04",1.454,1.454,1.4106,1.4323,438075.0],["1988-04-05",1.4106,1.4432,1.3889,1.4215,249075.0],["1988-04-06",1.4106,1.4432,1.3889,1.4323,357750.0],["1988-04-07",1.4106,1.4432,1.3998,1.4215,348975.0],["1988-04-08",1.4215,1.4866,1.4215,1.4866,741825.0],["1988-04-11",1.4974,1.4974,1.454,1.4757,431325.0],["1988-04-12",1.4866,1.4866,1.454,1.4757,614250.0],["1988-04-13",1.4757,1.4866,1.4649,1.4757,486000.0],["1988-04-14",1.454,1.4649,1.3998,1.3998,324675.0],["1988-04-15",1.3889,1.4215,1.3781,1.3998,289575.0],["1988-04-18",1.4106,1.4432,1.3998,1.3998,218025.0],["1988-04-19",1.4106,1.4215,1.3998,1.3998,152550.0],["1988-04-20",1.3998,1.3998,1.313,1.3564,233550.0],["1988-04-21",1.3455,1.3889,1.3455,1.3672,260550.0],["1988-04-22",1.3781,1.3781,1.3672,1.3672,75600.0],["1988-04-25",1.3889,1.3889,1.3672,1.3672,182925.0],["1988-04-26",1.3781,1.4106,1.3672,1.3998,227475.0],["1988-04-27",1.4106,1.4106,1.3672,1.3672,182925.0],["1988-04-28",1.3781,1.3781,1.3564,1.3564,142425.0],["1988-04-29",1.3672,1.4106,1.3672,1.3889,270675.0],["1988-05-02",1.3889,1.3889,1.3564,1.3672,259875.0],["1988-05-03",1.3781,1.3998,1.3564,1.3781,94500.0],["1988-05-04",1.3564,1.3672,1.3021,1.3347,527175.0],["1988-05-05",1.3347,1.3455,1.3021,1.3347,226800.0],["1988-05-06",1.3672,1.3781,1.3564,1.3672,582525.0],["1988-05-09",1.3672,1.3781,1.3238,1.3238,325350.0],["1988-05-10",1.3564,1.3564,1.3347,1.3455,244350.0],["1988-05-11",1.3238,1.3455,1.3021,1.3455,476550.0],["1988-05-12",1.3455,1.3455,1.313,1.313,321300.0],["1988-05-13",1.313,1.3781,1.313,1.3672,361800.0],["1988-05-16",1.3672,1.3889,1.3564,1.3889,190350.0],["1988-05-17",1.3889,1.4323,1.3672,1.3672,508275.0],["1988-05-18",1.3564,1.3672,1.313,1.3238,296325.0],["1988-05-19",1.3021,1.3455,1.3021,1.3347,74250.0],["1988-05-20",1.3455,1.3455,1.3347,1.3347,123525.0],["1988-05-23",1.3238,1.3564,1.313,1.3564,121500.0],["1988-05-24",1.3347,1.3455,1.3238,1.3347,201825.0],["1988-05-25",1.3455,1.3781,1.3347,1.3455,142425.0],["1988-05-26",1.3455,1.3455,1.3021,1.3347,437400.0],["1988-05-27",1.3238,1.3347,1.3238,1.3238,50625.0],["1988-05-31",1.3347,1.3455,1.313,1.3238,181575.0],["1988-06-01",1.3238,1.3781,1.3238,1.3781,228150.0],["1988-06-02",1.3672,1.3672,1.313,1.313,260550.0],["1988-06-03",1.313,1.3564,1.313,1.3455,95175.0],["1988-06-06",1.3564,1.3564,1.3347,1.3455,97200.0],["1988-06-07",1.3347,1.3347,1.313,1.3347,259875.0],["1988-06-08",1.3238,1.3889,1.3238,1.3781,392175.0],["1988-06-09",1.3781,1.3781,1.3455,1.3455,102600.0],["1988-06-10",1.3477,1.3806,1.3477,1.3696,363825.0],["1988-06-13",1.3806,1.3806,1.3587,1.3587,64125.0],["1988-06-14",1.3477,1.4135,1.3477,1.4135,502200.0],["1988-06-15",1.3915,1.4025,1.3696,1.3915,197775.0],["1988-06-16",1.3915,1.4025,1.3696,1.3696,346950.0],["1988-06-17",1.4025,1.4025,1.3696,1.3696,184950.0],["1988-06-20",1.3696,1.3915,1.3587,1.3915,120825.0],["1988-06-21",1.3696,1.4025,1.3587,1.3806,314550.0],["1988-06-22",1.3806,1.3915,1.3587,1.3587,481950.0],["1988-06-23",1.3696,1.3696,1.3587,1.3696,332100.0],["1988-06-24",1.3696,1.3915,1.3587,1.3915,224775.0],["1988-06-27",1.3806,1.3915,1.3696,1.3806,83025.0],["1988-06-28",1.3806,1.4025,1.3587,1.3806,159300.0],["1988-06-29",1.3806,1.3806,1.3587,1.3587,486000.0],["1988-06-30",1.3806,1.3915,1.3587,1.3806,333450.0],["1988-07-01",1.3806,1.3806,1.3477,1.3696,328050.0],["1988-07-05",1.3806,1.3806,1.3587,1.3696,103275.0],["1988-07-06",1.3696,1.3806,1.3148,1.3368,218700.0],["1988-07-07",1.3368,1.3368,1.3039,1.3258,143775.0],["1988-07-08",1.3258,1.3587,1.2929,1.3477,408375.0],["1988-07-11",1.3368,1.3477,1.3258,1.3258,69525.0],["1988-07-12",1.3148,1.3148,1.3039,1.3039,202500.0],["1988-07-13",1.3039,1.3148,1.282,1.2929,289575.0],["1988-07-14",1.2929,1.3039,1.2601,1.282,181575.0],["1988-07-15",1.3039,1.3039,1.2601,1.2929,321975.0],["1988-07-18",1.2929,1.2929,1.271,1.271,173475.0],["1988-07-19",1.282,1.282,1.2381,1.2491,143775.0],["1988-07-20",1.2381,1.271,1.2381,1.271,622350.0],["1988-07-21",1.2601,1.2601,1.2381,1.2491,159300.0],["1988-07-22",1.2381,1.2491,1.2272,1.2272,267300.0],["1988-07-25",1.2381,1.271,1.2381,1.271,398250.0],["1988-07-26",1.2601,1.282,1.2601,1.271,182925.0],["1988-07-27",1.271,1.282,1.2491,1.271,260550.0],["1988-07-28",1.282,1.282,1.2601,1.271,364500.0],["1988-07-29",1.282,1.3039,1.271,1.271,295650.0],["1988-08-01",1.282,1.2929,1.2601,1.2929,300375.0],["1988-08-02",1.2929,1.3148,1.282,1.3039,209250.0],["1988-08-03",1.2929,1.3039,1.271,1.2929,232200.0],["1988-08-04",1.282,1.2929,1.282,1.2929,271350.0],["1988-08-05",1.2929,1.2929,1.271,1.271,268650.0],["1988-08-08",1.271,1.2929,1.271,1.282,292950.0],["1988-08-09",1.271,1.271,1.2381,1.2601,452250.0],["1988-08-10",1.2601,1.2601,1.1724,1.1834,618300.0],["1988-08-11",1.1834,1.2053,1.1724,1.1943,375300.0],["1988-08-12",1.1724,1.1943,1.1724,1.1943,294975.0],["1988-08-15",1.1943,1.1943,1.1834,1.1834,131625.0],["1988-08-16",1.1834,1.1834,1.1505,1.1614,207225.0],["1988-08-17",1.1615,1.1615,1.1067,1.1286,317250.0],["1988-08-18",1.1176,1.1614,1.0957,1.1614,901125.0],["1988-08-19",1.1505,1.2053,1.1505,1.1943,178200.0],["1988-08-22",1.1943,1.2053,1.1834,1.2053,189000.0],["1988-08-23",1.1943,1.2162,1.1724,1.1834,195075.0],["1988-08-24",1.1724,1.2053,1.1724,1.1834,392175.0],["1988-08-25",1.1834,1.2053,1.1834,1.1943,433350.0],["1988-08-26",1.1943,1.2053,1.1834,1.1943,345600.0],["1988-08-29",1.2053,1.2053,1.1834,1.2053,464400.0],["1988-08-30",1.1943,1.2162,1.1943,1.2053,373275.0],["1988-08-31",1.2053,1.2162,1.2053,1.2162,264600.0],["1988-09-01",1.2162,1.2162,1.2053,1.2053,335475.0],["1988-09-02",1.2162,1.2601,1.2162,1.2381,220050.0],["1988-09-06",1.2491,1.2491,1.2053,1.2053,278775.0],["1988-09-07",1.1943,1.2053,1.1943,1.2053,394875.0],["1988-09-08",1.2162,1.2272,1.2053,1.2272,97875.0],["1988-09-09",1.2272,1.2381,1.2162,1.2272,104625.0],["1988-09-12",1.2183,1.2294,1.2073,1.2073,275400.0],["1988-09-13",1.2073,1.2405,1.2073,1.2405,117450.0],["1988-09-14",1.2294,1.2405,1.1962,1.2294,390825.0],["1988-09-15",1.2183,1.2516,1.2073,1.2294,391500.0],["1988-09-16",1.2405,1.2516,1.2183,1.2516,186300.0],["1988-09-19",1.2516,1.2516,1.2183,1.2183,98550.0],["1988-09-20",1.2073,1.2183,1.1962,1.2183,126225.0],["1988-09-21",1.2073,1.2183,1.1962,1.2183,64800.0],["1988-09-22",1.1962,1.2073,1.174,1.1851,504900.0],["1988-09-23",1.1851,1.1851,1.1519,1.174,656100.0],["1988-09-26",1.174,1.1851,1.163,1.1851,182925.0],["1988-09-27",1.1851,1.1851,1.163,1.174,71550.0],["1988-09-28",1.163,1.1851,1.1519,1.174,215325.0],["1988-09-29",1.163,1.1851,1.1519,1.174,822150.0],["1988-09-30",1.174,1.1851,1.163,1.174,452925.0],["1988-10-03",1.1851,1.1962,1.163,1.1962,363150.0],["1988-10-04",1.174,1.2073,1.174,1.2073,94500.0],["1988-10-05",1.2183,1.2183,1.1851,1.1962,162675.0],["1988-10-06",1.1962,1.1962,1.174,1.174,280125.0],["1988-10-07",1.174,1.2073,1.174,1.2073,294975.0],["1988-10-10",1.1962,1.1962,1.174,1.174,556200.0],["1988-10-11",1.174,1.1962,1.174,1.1962,303075.0],["1988-10-12",1.1962,1.1962,1.1519,1.163,432000.0],["1988-10-13",1.1519,1.2183,1.1519,1.2073,549450.0],["1988-10-14",1.2073,1.2183,1.163,1.1851,395550.0],["1988-10-17",1.1962,1.1962,1.1851,1.1851,246375.0],["1988-10-18",1.163,1.1962,1.163,1.1962,303075.0],["1988-10-19",1.1851,1.1962,1.1851,1.1962,125550.0],["1988-10-20",1.1962,1.2073,1.1851,1.2073,64125.0],["1988-10-21",1.1851,1.2183,1.1851,1.2073,65475.0],["1988-10-24",1.2073,1.2405,1.1962,1.2294,240975.0],["1988-10-25",1.2294,1.2405,1.2183,1.2183,81000.0],["1988-10-26",1.2294,1.2294,1.1962,1.2183,328050.0],["1988-10-27",1.1962,1.2073,1.1851,1.1962,171450.0],["1988-10-28",1.2073,1.2294,1.1962,1.2183,107325.0],["1988-10-31",1.2073,1.2183,1.1962,1.2073,138375.0],["1988-11-01",1.2073,1.2073,1.1962,1.1962,236925.0],["1988-11-02",1.1962,1.2073,1.1962,1.1962,608850.0],["1988-11-03",1.1851,1.2183,1.1851,1.2073,1336500.0],["1988-11-04",1.1962,1.2294,1.1962,1.2294,627750.0],["1988-11-07",1.2183,1.2183,1.1962,1.2073,218025.0],["1988-11-08",1.2073,1.2294,1.2073,1.2183,247725.0],["1988-11-09",1.2294,1.2294,1.2073,1.2073,99900.0],["1988-11-10",1.1962,1.2294,1.1962,1.2183,218025.0],["1988-11-11",1.1962,1.2073,1.1851,1.1851,143100.0],["1988-11-14",1.1962,1.2405,1.1962,1.2294,261225.0],["1988-11-15",1.2183,1.2294,1.2073,1.2183,280125.0],["1988-11-16",1.2183,1.2183,1.1851,1.1962,598725.0],["1988-11-17",1.1962,1.2516,1.1962,1.2516,382050.0],["1988-11-18",1.2626,1.2737,1.2405,1.2405,508950.0],["1988-11-21",1.2183,1.2405,1.2183,1.2405,445500.0],["1988-11-22",1.2405,1.2516,1.2294,1.2405,408375.0],["1988-11-23",1.2516,1.2848,1.2405,1.2737,622350.0],["1988-11-25",1.2626,1.2737,1.2516,1.2626,157950.0],["1988-11-28",1.2626,1.2848,1.2626,1.2737,121500.0],["1988-11-29",1.2626,1.2959,1.2626,1.2848,78975.0],["1988-11-30",1.2848,1.2959,1.2848,1.2959,166050.0],["1988-12-01",1.2848,1.2848,1.2183,1.2183,257850.0],["1988-12-02",1.2073,1.2294,1.174,1.2294,600075.0],["1988-12-05",1.2428,1.2652,1.2428,1.254,720900.0],["1988-12-06",1.2652,1.2652,1.2204,1.2204,486675.0],["1988-12-07",1.2205,1.254,1.2205,1.254,340875.0],["1988-12-08",1.2428,1.2428,1.2093,1.2204,550800.0],["1988-12-09",1.2316,1.2652,1.2316,1.254,706050.0],["1988-12-12",1.254,1.254,1.2316,1.2428,370575.0],["1988-12-13",1.1421,1.1869,1.1421,1.1869,494775.0],["1988-12-14",1.1869,1.1981,1.1757,1.1757,282825.0],["1988-12-15",1.1757,1.2093,1.1645,1.1645,307125.0],["1988-12-16",1.1645,1.1869,1.1645,1.1869,712800.0],["1988-12-19",1.1981,1.2205,1.1869,1.1869,600075.0],["1988-12-20",1.1757,1.1981,1.1757,1.1869,300375.0],["1988-12-21",1.1869,1.1869,1.1645,1.1645,230175.0],["1988-12-22",1.1645,1.1757,1.1533,1.1533,336150.0],["1988-12-23",1.1533,1.1869,1.1533,1.1645,112050.0],["1988-12-27",1.1757,1.1757,1.1645,1.1645,53325.0],["1988-12-28",1.1757,1.1757,1.1533,1.1645,208575.0],["1988-12-29",1.1533,1.1645,1.1533,1.1533,140400.0],["1988-12-30",1.1645,1.1645,1.1533,1.1645,284175.0],["1989-01-03",1.1645,1.1645,1.1309,1.1309,467100.0],["1989-01-04",1.1309,1.1533,1.1309,1.1421,402975.0],["1989-01-05",1.1421,1.1981,1.1421,1.1533,487350.0],["1989-01-06",1.1533,1.1645,1.1421,1.1421,255150.0],["1989-01-09",1.1421,1.1421,1.0973,1.1309,1528200.0],["1989-01-10",1.1309,1.1645,1.1309,1.1421,213975.0],["1989-01-11",1.1533,1.1645,1.1421,1.1533,197775.0],["1989-01-12",1.1645,1.2093,1.1421,1.1981,515025.0],["1989-01-13",1.1869,1.2093,1.1869,1.1981,677700.0],["1989-01-16",1.2093,1.2205,1.1757,1.1869,384750.0],["1989-01-17",1.1869,1.2093,1.1757,1.1869,351675.0],["1989-01-18",1.1757,1.2093,1.1757,1.1981,373950.0],["1989-01-19",1.1869,1.2093,1.1757,1.1757,309825.0],["1989-01-20",1.1869,1.1981,1.1645,1.1869,787050.0],["1989-01-23",1.1645,1.1757,1.1533,1.1645,556875.0],["1989-01-24",1.1645,1.1981,1.1645,1.1869,379350.0],["1989-01-25",1.1869,1.2093,1.1869,1.1869,469125.0],["1989-01-26",1.1981,1.2316,1.1869,1.2093,385425.0],["1989-01-27",1.2204,1.2316,1.1869,1.2093,1190700.0],["1989-01-30",1.2204,1.2428,1.1981,1.1981,546750.0],["1989-01-31",1.1981,1.2093,1.1757,1.1869,521100.0],["1989-02-01",1.1869,1.1981,1.1645,1.1645,390825.0],["1989-02-02",1.1645,1.1869,1.1645,1.1757,524475.0],["1989-02-03",1.1645,1.1869,1.1421,1.1421,520425.0],["1989-02-06",1.1421,1.1645,1.1421,1.1645,236925.0],["1989-02-07",1.1645,1.1981,1.1533,1.1757,1175175.0],["1989-02-08",1.1645,1.1981,1.1645,1.1869,799875.0],["1989-02-09",1.1869,1.1981,1.1869,1.1869,288225.0],["1989-02-10",1.1869,1.1869,1.1757,1.1869,1127250.0],["1989-02-13",1.1757,1.1869,1.1757,1.1869,438075.0],["1989-02-14",1.1869,1.1981,1.1869,1.1981,1021950.0],["1989-02-15",1.1869,1.1869,1.1421,1.1421,1332450.0],["1989-02-16",1.1533,1.1645,1.1421,1.1421,690525.0],["1989-02-17",1.1533,1.1757,1.1421,1.1645,719550.0],["1989-02-21",1.1645,1.1757,1.1533,1.1533,440775.0],["1989-02-22",1.1533,1.1645,1.1421,1.1421,247725.0],["1989-02-23",1.1421,1.1533,1.1421,1.1421,348300.0],["1989-02-24",1.1421,1.1533,1.1197,1.1197,1022625.0],["1989-02-27",1.1309,1.1645,1.1085,1.1645,891000.0],["1989-02-28",1.1533,1.1645,1.1421,1.1645,1676700.0],["1989-03-01",1.1645,1.1757,1.1645,1.1757,236925.0],["1989-03-02",1.1645,1.1869,1.1645,1.1869,483975.0],["1989-03-03",1.1757,1.1757,1.1421,1.1421,309150.0],["1989-03-06",1.1533,1.1869,1.1533,1.1757,187650.0],["1989-03-07",1.1869,1.2093,1.1757,1.1981,971325.0],["1989-03-08",1.1981,1.1981,1.1757,1.1981,514350.0],["1989-03-09",1.1869,1.1869,1.1757,1.1757,689850.0],["1989-03-10",1.1757,1.2316,1.1757,1.2093,2177550.0],["1989-03-13",1.2002,1.2228,1.2002,1.2228,604800.0],["1989-03-14",1.2228,1.2228,1.1889,1.2002,409050.0],["1989-03-15",1.2002,1.2002,1.1889,1.2002,448200.0],["1989-03-16",1.2002,1.2228,1.1775,1.2002,496125.0],["1989-03-17",1.2002,1.2002,1.1776,1.1776,689850.0],["1989-03-20",1.1775,1.1889,1.1662,1.1662,223425.0],["1989-03-21",1.1889,1.2002,1.1776,1.1889,300375.0],["1989-03-22",1.1776,1.1889,1.1662,1.1889,409050.0],["1989-03-23",1.1776,1.1776,1.1549,1.1549,237600.0],["1989-03-27",1.1549,1.1776,1.1549,1.1776,369225.0],["1989-03-28",1.1775,1.1775,1.1662,1.1662,309150.0],["1989-03-29",1.1775,1.1775,1.1662,1.1662,103950.0],["1989-03-30",1.1662,1.1776,1.1549,1.1549,241650.0],["1989-03-31",1.1549,1.1776,1.1549,1.1549,235575.0],["1989-04-03",1.1662,1.1775,1.1549,1.1662,779625.0],["1989-04-04",1.1549,1.1662,1.1436,1.1549,176850.0],["1989-04-05",1.1549,1.1662,1.1436,1.1549,141750.0],["1989-04-06",1.1662,1.1662,1.1549,1.1549,364500.0],["1989-04-07",1.1549,1.1662,1.1549,1.1549,217350.0],["1989-04-10",1.1549,1.1776,1.1549,1.1549,409725.0],["1989-04-11",1.1662,1.1662,1.1436,1.1436,918675.0],["1989-04-12",1.1436,1.1549,1.1436,1.1436,426600.0],["1989-04-13",1.1436,1.1549,1.1323,1.1436,2814075.0],["1989-04-14",1.1549,1.1549,1.1323,1.1436,459000.0],["1989-04-17",1.1436,1.1549,1.1323,1.1323,771525.0],["1989-04-18",1.1436,1.1662,1.1323,1.1549,1021275.0],["1989-04-19",1.1549,1.1662,1.1436,1.1549,800550.0],["1989-04-20",1.1549,1.1776,1.1549,1.1776,906525.0],["1989-04-21",1.1776,1.1889,1.1662,1.1889,1250775.0],["1989-04-24",1.1889,1.2228,1.1889,1.2115,1254825.0],["1989-04-25",1.2228,1.2228,1.2002,1.2228,1012500.0],["1989-04-26",1.2228,1.2342,1.2115,1.2228,735075.0],["1989-04-27",1.2228,1.2342,1.1889,1.2002,1039500.0],["1989-04-28",1.2115,1.2228,1.2002,1.2115,340200.0],["1989-05-01",1.2115,1.2115,1.2002,1.2115,371925.0],["1989-05-02",1.2002,1.2228,1.2002,1.2002,419175.0],["1989-05-03",1.2115,1.2115,1.1889,1.2002,189000.0],["1989-05-04",1.1889,1.2002,1.1776,1.1889,321300.0],["1989-05-05",1.2002,1.2002,1.1776,1.1889,536625.0],["1989-05-08",1.1889,1.2002,1.1889,1.2002,369900.0],["1989-05-09",1.2002,1.2002,1.1889,1.2002,92475.0],["1989-05-10",1.2002,1.2115,1.1889,1.2002,648000.0],["1989-05-11",1.2002,1.2115,1.2002,1.2115,236250.0],["1989-05-12",1.2002,1.2115,1.2002,1.2002,242325.0],["1989-05-15",1.2115,1.2228,1.2002,1.2002,467100.0],["1989-05-16",1.2228,1.2795,1.2228,1.2795,1516725.0],["1989-05-17",1.2681,1.2795,1.2681,1.2795,754650.0],["1989-05-18",1.2681,1.2908,1.2568,1.2795,1151550.0],["1989-05-19",1.2795,1.2908,1.2681,1.2795,270000.0],["1989-05-22",1.3021,1.3021,1.2795,1.2908,325350.0],["1989-05-23",1.2795,1.2908,1.2795,1.2908,278100.0],["1989-05-24",1.2908,1.3021,1.2795,1.2908,635850.0],["1989-05-25",1.2908,1.3021,1.2795,1.2908,139725.0],["1989-05-26",1.2681,1.2795,1.2681,1.2795,137700.0],["1989-05-30",1.2795,1.2795,1.2681,1.2795,186300.0],["1989-05-31",1.2795,1.2795,1.2681,1.2795,319275.0],["1989-06-01",1.2795,1.2908,1.2681,1.2795,243675.0],["1989-06-02",1.2681,1.2908,1.2681,1.2908,344925.0],["1989-06-05",1.2908,1.3247,1.2908,1.3134,1071225.0],["1989-06-06",1.3134,1.3361,1.3134,1.3247,234225.0],["1989-06-07",1.3247,1.37,1.3134,1.3587,855225.0],["1989-06-08",1.3587,1.37,1.3474,1.3587,730350.0],["1989-06-09",1.3474,1.3587,1.3247,1.3587,435375.0],["1989-06-12",1.361,1.361,1.3496,1.361,263250.0],["1989-06-13",1.361,1.3839,1.3496,1.3724,508275.0],["1989-06-14",1.3724,1.3839,1.361,1.3839,172125.0],["1989-06-15",1.3724,1.3724,1.361,1.3724,268650.0],["1989-06-16",1.361,1.3839,1.3496,1.3724,261900.0],["1989-06-19",1.361,1.3839,1.361,1.3724,134325.0],["1989-06-20",1.3724,1.3839,1.361,1.3839,158625.0],["1989-06-21",1.3953,1.3953,1.3724,1.3839,371925.0],["1989-06-22",1.3839,1.4067,1.3839,1.4067,204525.0],["1989-06-23",1.3953,1.4067,1.3839,1.3953,629775.0],["1989-06-26",1.3953,1.4182,1.3839,1.4067,461700.0],["1989-06-27",1.4067,1.4525,1.4067,1.4411,459000.0],["1989-06-28",1.4296,1.4411,1.3496,1.361,792450.0],["1989-06-29",1.3381,1.3381,1.2924,1.3038,760050.0],["1989-06-30",1.2924,1.3038,1.2809,1.3038,230175.0],["1989-07-03",1.3038,1.3038,1.2924,1.2924,255825.0],["1989-07-05",1.3038,1.3038,1.2809,1.2809,291600.0],["1989-07-06",1.2809,1.3038,1.2809,1.2924,582525.0],["1989-07-07",1.2924,1.3381,1.2924,1.3267,584550.0],["1989-07-10",1.3153,1.3267,1.3153,1.3267,205200.0],["1989-07-11",1.3267,1.3267,1.3153,1.3267,660825.0],["1989-07-12",1.3153,1.3267,1.2924,1.3038,74925.0],["1989-07-13",1.2924,1.3153,1.2809,1.3153,407700.0],["1989-07-14",1.3038,1.3153,1.2924,1.2924,101250.0],["1989-07-17",1.2924,1.3038,1.2695,1.2695,255150.0],["1989-07-18",1.2695,1.2809,1.2466,1.2695,199800.0],["1989-07-19",1.2809,1.3153,1.2809,1.3153,1023300.0],["1989-07-20",1.3038,1.3153,1.2924,1.2924,202500.0],["1989-07-21",1.3038,1.3038,1.2695,1.2695,238950.0],["1989-07-24",1.2695,1.2809,1.2581,1.2695,164025.0],["1989-07-25",1.2695,1.2695,1.2466,1.2581,353025.0],["1989-07-26",1.2695,1.2695,1.2581,1.2695,60075.0],["1989-07-27",1.2695,1.2809,1.2695,1.2809,115425.0],["1989-07-28",1.2809,1.2924,1.2581,1.2695,226125.0],["1989-07-31",1.2695,1.2809,1.2581,1.2695,113400.0],["1989-08-01",1.2581,1.2695,1.2581,1.2581,108000.0],["1989-08-02",1.2695,1.2809,1.2581,1.2695,336825.0],["1989-08-03",1.2695,1.2809,1.2695,1.2695,234225.0],["1989-08-04",1.2695,1.3038,1.2695,1.2924,386100.0],["1989-08-07",1.2809,1.3153,1.2809,1.3038,311175.0],["1989-08-08",1.3038,1.3267,1.2809,1.3153,265950.0],["1989-08-09",1.3153,1.3267,1.3038,1.3038,181575.0],["1989-08-10",1.3038,1.3153,1.2924,1.3038,188325.0],["1989-08-11",1.3038,1.3153,1.3038,1.3153,284175.0],["1989-08-14",1.3038,1.3267,1.3038,1.3038,192375.0],["1989-08-15",1.3153,1.3267,1.3038,1.3153,256500.0],["1989-08-16",1.3267,1.3267,1.3038,1.3038,76275.0],["1989-08-17",1.3038,1.3153,1.3038,1.3153,258525.0],["1989-08-18",1.3153,1.3153,1.2924,1.2924,120150.0],["1989-08-21",1.3038,1.3267,1.3038,1.3038,274725.0],["1989-08-22",1.3038,1.3038,1.2695,1.2924,124200.0],["1989-08-23",1.2809,1.3267,1.2695,1.3153,409050.0],["1989-08-24",1.3153,1.3267,1.3038,1.3038,124875.0],["1989-08-25",1.3153,1.3267,1.3038,1.3153,100575.0],["1989-08-28",1.3267,1.3381,1.3153,1.3267,704025.0],["1989-08-29",1.3153,1.3267,1.3153,1.3153,539325.0],["1989-08-30",1.3267,1.3724,1.3153,1.3724,965250.0],["1989-08-31",1.3724,1.3953,1.3724,1.3724,337500.0],["1989-09-01",1.3724,1.3953,1.3724,1.3953,375300.0],["1989-09-05",1.3839,1.3953,1.3724,1.3724,299025.0],["1989-09-06",1.3839,1.3839,1.361,1.3724,223425.0],["1989-09-07",1.3724,1.3724,1.3267,1.361,302400.0],["1989-09-08",1.3496,1.361,1.3381,1.3496,198450.0],["1989-09-11",1.3644,1.3759,1.3644,1.3759,349650.0],["1989-09-12",1.3412,1.3644,1.3412,1.3644,569025.0],["1989-09-13",1.3644,1.3875,1.3412,1.3412,294975.0],["1989-09-14",1.3528,1.3528,1.3181,1.3181,153900.0],["1989-09-15",1.3297,1.3412,1.3065,1.3065,149850.0],["1989-09-18",1.3065,1.3412,1.3065,1.3412,132300.0],["1989-09-19",1.3412,1.3644,1.3181,1.3644,778950.0],["1989-09-20",1.3528,1.3875,1.3528,1.3759,375300.0],["1989-09-21",1.3875,1.3875,1.3644,1.3759,336150.0],["1989-09-22",1.3644,1.3759,1.3412,1.3528,160650.0],["1989-09-25",1.3528,1.3528,1.3412,1.3412,186975.0],["1989-09-26",1.3412,1.3528,1.3412,1.3412,151875.0],["1989-09-27",1.3412,1.3528,1.3181,1.3412,498825.0],["1989-09-28",1.3528,1.3528,1.3297,1.3412,287550.0],["1989-09-29",1.3412,1.3528,1.3297,1.3412,308475.0],["1989-10-02",1.3528,1.3759,1.3297,1.3528,117450.0],["1989-10-03",1.3644,1.3875,1.3644,1.3759,300375.0],["1989-10-04",1.3875,1.3875,1.3644,1.3644,103950.0],["1989-10-05",1.3528,1.3644,1.3412,1.3412,173475.0],["1989-10-06",1.3412,1.3528,1.3181,1.3181,411075.0],["1989-10-09",1.3181,1.3297,1.3181,1.3181,240300.0],["1989-10-10",1.3181,1.3644,1.3181,1.3644,288225.0],["1989-10-11",1.3528,1.3528,1.3412,1.3412,224775.0],["1989-10-12",1.3412,1.3528,1.3297,1.3297,109350.0],["1989-10-13",1.3412,1.3412,1.3181,1.3181,162675.0],["1989-10-16",1.2834,1.295,1.2487,1.295,546075.0],["1989-10-17",1.295,1.295,1.2834,1.295,141750.0],["1989-10-18",1.295,1.295,1.2719,1.295,238950.0],["1989-10-19",1.2834,1.295,1.2834,1.295,171450.0],["1989-10-20",1.2834,1.3066,1.2834,1.295,119475.0],["1989-10-23",1.3066,1.3066,1.2487,1.2719,238950.0],["1989-10-24",1.295,1.295,1.2487,1.2603,304425.0],["1989-10-25",1.2719,1.2719,1.2487,1.2603,641250.0],["1989-10-26",1.2719,1.2719,1.1909,1.2025,764100.0],["1989-10-27",1.2025,1.2025,1.1909,1.2025,214650.0],["1989-10-30",1.2025,1.2025,1.1794,1.1909,282825.0],["1989-10-31",1.1909,1.2025,1.1794,1.1794,180900.0],["1989-11-01",1.2025,1.2256,1.2025,1.2256,317925.0],["1989-11-02",1.2372,1.2372,1.2141,1.2256,102600.0],["1989-11-03",1.2256,1.2372,1.2141,1.2372,76275.0],["1989-11-06",1.2256,1.2487,1.2256,1.2372,292950.0],["1989-11-07",1.2372,1.2603,1.2372,1.2603,245025.0],["1989-11-08",1.2487,1.2603,1.2025,1.2487,137025.0],["1989-11-09",1.2372,1.2487,1.2141,1.2141,424575.0],["1989-11-10",1.2025,1.2372,1.2025,1.2141,176850.0],["1989-11-13",1.2141,1.2256,1.2141,1.2256,39825.0],["1989-11-14",1.2256,1.2372,1.2141,1.2256,109350.0],["1989-11-15",1.2372,1.2372,1.2141,1.2256,155250.0],["1989-11-16",1.2372,1.2372,1.2141,1.2256,148500.0],["1989-11-17",1.2256,1.2372,1.2025,1.2141,340875.0],["1989-11-20",1.295,1.295,1.2256,1.2256,1140750.0],["1989-11-21",1.2141,1.2372,1.1678,1.2025,609525.0],["1989-11-22",1.2025,1.2141,1.1562,1.2025,298350.0],["1989-11-24",1.1909,1.2487,1.1909,1.2487,274050.0],["1989-11-27",1.2487,1.2719,1.2487,1.2719,357075.0],["1989-11-28",1.2719,1.2834,1.2487,1.2603,220050.0],["1989-11-29",1.2603,1.2719,1.2256,1.2487,327375.0],["1989-11-30",1.2487,1.2603,1.2256,1.2487,182925.0],["1989-12-01",1.2487,1.2487,1.2141,1.2372,224100.0],["1989-12-04",1.2522,1.2756,1.2405,1.2639,118125.0],["1989-12-05",1.2522,1.2756,1.2522,1.2756,245700.0],["1989-12-06",1.2639,1.2873,1.2639,1.2756,121500.0],["1989-12-07",1.2756,1.2873,1.2522,1.2639,170100.0],["1989-12-08",1.2639,1.2756,1.2522,1.2639,158625.0],["1989-12-11",1.2756,1.2756,1.2639,1.2639,124200.0],["1989-12-12",1.2639,1.2639,1.2405,1.2639,118125.0],["1989-12-13",1.2756,1.2873,1.2522,1.2522,171450.0],["1989-12-14",1.2522,1.2522,1.217,1.2287,301725.0],["1989-12-15",1.2287,1.2287,1.1936,1.217,157950.0],["1989-12-18",1.217,1.217,1.1819,1.1936,371250.0],["1989-12-19",1.1936,1.1936,1.1585,1.1702,327375.0],["1989-12-20",1.1702,1.1702,1.1351,1.1468,448875.0],["1989-12-21",1.1351,1.217,1.1234,1.2053,1098225.0],["1989-12-22",1.2287,1.2287,1.1936,1.2053,180900.0],["1989-12-26",1.217,1.2287,1.2053,1.2287,95175.0],["1989-12-27",1.2405,1.2639,1.2287,1.2405,281475.0],["1989-12-28",1.2287,1.2405,1.217,1.2405,241650.0],["1989-12-29",1.217,1.2639,1.2053,1.2639,472500.0],["1990-01-02",1.2639,1.2639,1.2287,1.2522,273375.0],["1990-01-03",1.2639,1.2639,1.2405,1.2639,376650.0],["1990-01-04",1.2522,1.2639,1.217,1.2522,346275.0],["1990-01-05",1.2287,1.2405,1.2053,1.2405,346275.0],["1990-01-08",1.2405,1.2405,1.217,1.2287,183600.0],["1990-01-09",1.217,1.2287,1.217,1.217,305775.0],["1990-01-10",1.2053,1.217,1.2053,1.217,322650.0],["1990-01-11",1.217,1.217,1.2053,1.2053,359100.0],["1990-01-12",1.217,1.217,1.1468,1.1585,383400.0],["1990-01-15",1.1468,1.1819,1.1468,1.1819,162000.0],["1990-01-16",1.1702,1.1936,1.1468,1.1585,266625.0],["1990-01-17",1.1468,1.2288,1.1468,1.1936,591300.0],["1990-01-18",1.1936,1.2053,1.1702,1.1702,240300.0],["1990-01-19",1.1936,1.217,1.1819,1.2053,203175.0],["1990-01-22",1.2053,1.217,1.1936,1.1936,302400.0],["1990-01-23",1.1936,1.1936,1.1585,1.1702,112050.0],["1990-01-24",1.1702,1.1819,1.1468,1.1819,289575.0],["1990-01-25",1.1936,1.2053,1.1702,1.1936,359775.0],["1990-01-26",1.1819,1.1936,1.1702,1.1936,261900.0],["1990-01-29",1.1819,1.1936,1.1585,1.1702,294300.0],["1990-01-30",1.1819,1.1819,1.1585,1.1819,114750.0],["1990-01-31",1.1819,1.1936,1.1702,1.1819,294975.0],["1990-02-01",1.1702,1.1819,1.1585,1.1702,489375.0],["1990-02-02",1.1585,1.1585,1.1351,1.1585,833625.0],["1990-02-05",1.1468,1.1585,1.1468,1.1585,78975.0],["1990-02-06",1.1585,1.1585,1.1351,1.1351,93150.0],["1990-02-07",1.1468,1.1468,1.1351,1.1351,129600.0],["1990-02-08",1.1468,1.1936,1.1468,1.1702,568350.0],["1990-02-09",1.1585,1.1936,1.1585,1.1936,402975.0],["1990-02-12",1.1936,1.1936,1.1585,1.1819,234225.0],["1990-02-13",1.1702,1.1702,1.1585,1.1702,347625.0],["1990-02-14",1.1585,1.1702,1.1585,1.1585,661500.0],["1990-02-15",1.1702,1.1702,1.1351,1.1351,993600.0],["1990-02-16",1.1468,1.1585,1.1351,1.1468,246375.0],["1990-02-20",1.1351,1.1351,1.1117,1.1117,579825.0],["1990-02-21",1.1234,1.1234,1.1,1.1234,598725.0],["1990-02-22",1.1117,1.1234,1.1117,1.1117,201825.0],["1990-02-23",1.1,1.1117,1.1,1.1117,516375.0],["1990-02-26",1.1117,1.1234,1.0883,1.1117,1207575.0],["1990-02-27",1.1234,1.1351,1.1117,1.1234,417825.0],["1990-02-28",1.1117,1.1234,1.0883,1.1117,801225.0],["1990-03-01",1.1,1.1351,1.0766,1.1234,631125.0],["1990-03-02",1.1234,1.1351,1.1,1.1234,606825.0],["1990-03-05",1.1117,1.1234,1.1,1.1234,519075.0],["1990-03-06",1.1117,1.1351,1.1117,1.1234,231525.0],["1990-03-07",1.1234,1.1468,1.1117,1.1234,922725.0],["1990-03-08",1.1234,1.2053,1.1234,1.2053,951075.0],["1990-03-09",1.1936,1.2053,1.1819,1.2053,282150.0],["1990-03-12",1.1968,1.2087,1.185,1.185,383400.0],["1990-03-13",1.185,1.185,1.1494,1.185,197775.0],["1990-03-14",1.1731,1.1968,1.1731,1.185,371925.0],["1990-03-15",1.2087,1.2205,1.2087,1.2087,289575.0],["1990-03-16",1.2205,1.2205,1.2087,1.2087,198450.0],["1990-03-19",1.1968,1.2205,1.185,1.2087,243675.0],["1990-03-20",1.2087,1.2205,1.185,1.2087,351000.0],["1990-03-21",1.2087,1.2442,1.2087,1.2324,198450.0],["1990-03-22",1.2324,1.2442,1.2324,1.2324,164700.0],["1990-03-23",1.2442,1.2679,1.2442,1.2561,263925.0],["1990-03-26",1.2679,1.2798,1.2442,1.2679,323325.0],["1990-03-27",1.2679,1.2798,1.2561,1.2798,155925.0],["1990-03-28",1.2798,1.2798,1.2561,1.2679,242325.0],["1990-03-29",1.2561,1.2679,1.2442,1.2442,87750.0],["1990-03-30",1.2561,1.2561,1.2205,1.2205,232200.0],["1990-04-02",1.2205,1.2324,1.2087,1.2324,480600.0],["1990-04-03",1.2087,1.2679,1.2087,1.2561,94500.0],["1990-04-04",1.2679,1.2679,1.2324,1.2442,395550.0],["1990-04-05",1.2561,1.2679,1.2442,1.2561,135675.0],["1990-04-06",1.2561,1.2561,1.2442,1.2561,91800.0],["1990-04-09",1.2442,1.2561,1.2442,1.2442,75600.0],["1990-04-10",1.2324,1.2442,1.2324,1.2324,108675.0],["1990-04-11",1.2561,1.2561,1.2324,1.2442,384750.0],["1990-04-12",1.2324,1.2679,1.2324,1.2442,154575.0],["1990-04-16",1.2561,1.2561,1.2205,1.2205,310500.0],["1990-04-17",1.2205,1.2679,1.2205,1.2679,378000.0],["1990-04-18",1.2561,1.2561,1.2205,1.2442,179550.0],["1990-04-19",1.2442,1.2442,1.2205,1.2205,84375.0],["1990-04-20",1.2324,1.2324,1.2205,1.2205,422550.0],["1990-04-23",1.2205,1.2561,1.2205,1.2561,220050.0],["1990-04-24",1.2561,1.2679,1.2324,1.2442,136350.0],["1990-04-25",1.2324,1.2442,1.2205,1.2205,118125.0],["1990-04-26",1.2442,1.2442,1.2324,1.2324,165375.0],["1990-04-27",1.2442,1.2561,1.2205,1.2205,963900.0],["1990-04-30",1.2324,1.2324,1.2087,1.2205,436725.0],["1990-05-01",1.2205,1.2442,1.2205,1.2324,249075.0],["1990-05-02",1.2324,1.2324,1.1968,1.2087,143100.0],["1990-05-03",1.1968,1.2324,1.1968,1.2324,232875.0],["1990-05-04",1.2324,1.2442,1.2205,1.2324,381375.0],["1990-05-07",1.2324,1.2561,1.2324,1.2324,148500.0],["1990-05-08",1.2442,1.2679,1.2324,1.2442,169425.0],["1990-05-09",1.2442,1.2679,1.2442,1.2442,116775.0],["1990-05-10",1.2442,1.2798,1.2442,1.2798,476550.0],["1990-05-11",1.2798,1.2916,1.2798,1.2916,417825.0],["1990-05-14",1.2798,1.2916,1.2798,1.2916,461700.0],["1990-05-15",1.2798,1.3035,1.2798,1.2798,120150.0],["1990-05-16",1.2798,1.2916,1.2679,1.2916,430650.0],["1990-05-17",1.2798,1.2916,1.2798,1.2916,216000.0],["1990-05-18",1.2916,1.3153,1.2798,1.3153,449550.0],["1990-05-21",1.3035,1.339,1.3035,1.3272,187650.0],["1990-05-22",1.339,1.339,1.2916,1.2916,153900.0],["1990-05-23",1.2798,1.339,1.2798,1.3153,675675.0],["1990-05-24",1.3272,1.339,1.3153,1.3153,677700.0],["1990-05-25",1.3153,1.3509,1.3153,1.3272,212625.0],["1990-05-29",1.3153,1.339,1.3153,1.339,198450.0],["1990-05-30",1.3272,1.339,1.3272,1.339,172125.0],["1990-05-31",1.3153,1.3272,1.3035,1.3153,375300.0],["1990-06-01",1.3035,1.339,1.3035,1.3272,263250.0],["1990-06-04",1.3272,1.3746,1.3272,1.3627,247725.0],["1990-06-05",1.3627,1.3746,1.3509,1.3509,384075.0],["1990-06-06",1.3509,1.3746,1.339,1.3509,831600.0],["1990-06-07",1.339,1.339,1.3272,1.3272,1407375.0],["1990-06-08",1.339,1.339,1.3272,1.3272,2811375.0],["1990-06-11",1.3065,1.3185,1.2826,1.2826,446175.0],["1990-06-12",1.2946,1.3065,1.2706,1.3065,233550.0],["1990-06-13",1.2826,1.3065,1.2706,1.3065,184950.0],["1990-06-14",1.3065,1.3065,1.2706,1.2706,140400.0],["1990-06-15",1.2586,1.2826,1.2586,1.2586,470475.0],["1990-06-18",1.2706,1.2706,1.2466,1.2466,127575.0],["1990-06-19",1.2466,1.2586,1.2466,1.2466,194400.0],["1990-06-20",1.2466,1.2586,1.2346,1.2586,1534950.0],["1990-06-21",1.2706,1.2706,1.2466,1.2706,430650.0],["1990-06-22",1.2706,1.2706,1.2466,1.2466,378675.0],["1990-06-25",1.2346,1.2466,1.2346,1.2346,227475.0],["1990-06-26",1.2346,1.2706,1.2226,1.2706,130950.0],["1990-06-27",1.2706,1.2706,1.2346,1.2466,479250.0],["1990-06-28",1.2346,1.2586,1.2226,1.2586,471150.0],["1990-06-29",1.2586,1.2826,1.2346,1.2586,2686500.0],["1990-07-02",1.2586,1.2586,1.2226,1.2346,170100.0],["1990-07-03",1.2226,1.2466,1.2226,1.2346,481275.0],["1990-07-05",1.2346,1.2346,1.2106,1.2226,94500.0],["1990-07-06",1.2226,1.2706,1.2106,1.2706,56700.0],["1990-07-09",1.2826,1.2826,1.2226,1.2466,199125.0],["1990-07-10",1.2466,1.2586,1.2346,1.2586,1238625.0],["1990-07-11",1.2466,1.2586,1.2346,1.2466,901800.0],["1990-07-12",1.2466,1.2466,1.2226,1.2346,135675.0],["1990-07-13",1.2226,1.2346,1.1987,1.2346,193050.0],["1990-07-16",1.2226,1.2226,1.1867,1.2107,875475.0],["1990-07-17",1.2106,1.2106,1.1867,1.1867,739800.0],["1990-07-18",1.1867,1.1987,1.1747,1.1747,92475.0],["1990-07-19",1.1747,1.1867,1.1747,1.1867,387450.0],["1990-07-20",1.1747,1.1987,1.1387,1.1507,537300.0],["1990-07-23",1.1507,1.1627,1.1148,1.1507,944325.0],["1990-07-24",1.1507,1.1627,1.1387,1.1387,641925.0],["1990-07-25",1.1507,1.1507,1.1387,1.1387,115425.0],["1990-07-26",1.1387,1.1507,1.1267,1.1507,152550.0],["1990-07-27",1.1387,1.1507,1.1148,1.1148,280800.0],["1990-07-30",1.1028,1.1028,1.0548,1.0908,726975.0],["1990-07-31",1.0908,1.1028,1.0788,1.0908,951750.0],["1990-08-01",1.0788,1.0908,1.0668,1.0788,1118475.0],["1990-08-02",1.0668,1.0668,1.0309,1.0428,811350.0],["1990-08-03",1.0308,1.0428,1.0069,1.0308,407025.0],["1990-08-06",1.0069,1.0189,0.935,1.0069,436050.0],["1990-08-07",1.0069,1.0309,0.9949,1.0189,243000.0],["1990-08-08",1.0189,1.0428,1.0069,1.0069,207225.0],["1990-08-09",1.0189,1.0189,0.9829,1.0069,350325.0],["1990-08-10",1.0069,1.0309,0.9949,1.0069,918675.0],["1990-08-13",1.0069,1.0069,0.9949,1.0069,137700.0],["1990-08-14",0.9949,1.0069,0.9949,1.0069,87750.0],["1990-08-15",1.0189,1.0548,1.0069,1.0548,308475.0],["1990-08-16",1.0428,1.0548,1.0189,1.0308,275400.0],["1990-08-17",1.0189,1.0189,0.9949,0.9949,440775.0],["1990-08-20",1.0069,1.0189,0.9949,1.0069,416475.0],["1990-08-21",1.0189,1.0189,0.9829,0.9949,524475.0],["1990-08-22",0.9829,1.0069,0.9829,0.9829,399600.0],["1990-08-23",0.9709,0.9709,0.935,0.9589,572400.0],["1990-08-24",0.9589,1.0069,0.9589,0.9949,159975.0],["1990-08-27",1.0189,1.0189,1.0069,1.0069,98550.0],["1990-08-28",1.0189,1.0189,0.9949,0.9949,87750.0],["1990-08-29",0.9949,1.0309,0.9949,1.0069,205200.0],["1990-08-30",0.9949,1.0069,0.9829,0.9829,749925.0],["1990-08-31",0.9949,0.9949,0.9829,0.9949,770850.0],["1990-09-04",0.9949,0.9949,0.9589,0.9829,96525.0],["1990-09-05",0.9709,0.9709,0.9469,0.9589,298350.0],["1990-09-06",0.9469,0.9589,0.923,0.9469,345600.0],["1990-09-07",0.935,0.9469,0.935,0.9469,95850.0],["1990-09-10",0.9747,0.9747,0.9382,0.9625,704025.0],["1990-09-11",0.9747,0.9747,0.9504,0.9747,168750.0],["1990-09-12",0.9625,0.9747,0.9625,0.9747,198450.0],["1990-09-13",0.9747,0.9747,0.9504,0.9504,108675.0],["1990-09-14",0.9625,0.9747,0.9504,0.9625,173475.0],["1990-09-17",0.9625,0.9869,0.9625,0.9625,203175.0],["1990-09-18",0.9747,0.9747,0.9625,0.9747,159975.0],["1990-09-19",0.9869,1.0356,0.9869,0.9991,169425.0],["1990-09-20",0.9869,0.9991,0.9747,0.9747,126225.0],["1990-09-21",0.9869,0.9991,0.9625,0.9869,163350.0],["1990-09-24",0.9625,0.9869,0.9625,0.9747,204525.0],["1990-09-25",0.9869,0.9869,0.9138,0.926,689175.0],["1990-09-26",0.9382,0.9382,0.8894,0.9016,689850.0],["1990-09-27",0.9138,0.9138,0.8529,0.8529,209250.0],["1990-09-28",0.8285,0.8651,0.8041,0.8407,434025.0],["1990-10-01",0.8529,0.926,0.8407,0.926,225450.0],["1990-10-02",0.926,0.9625,0.926,0.9504,167400.0],["1990-10-03",0.9504,0.9504,0.926,0.9382,1810350.0],["1990-10-04",0.9625,0.9625,0.9504,0.9625,157275.0],["1990-10-05",0.9504,0.9625,0.9382,0.9625,189000.0],["1990-10-08",0.9747,0.9747,0.9625,0.9625,156600.0],["1990-10-09",0.9504,0.9504,0.9382,0.9504,137700.0],["1990-10-10",0.926,0.926,0.8894,0.9016,268650.0],["1990-10-11",0.9138,0.926,0.9016,0.9138,605475.0],["1990-10-12",0.9016,0.9138,0.8894,0.9016,116775.0],["1990-10-15",0.9138,0.9138,0.8773,0.8773,203850.0],["1990-10-16",0.8773,0.8894,0.8651,0.8773,165375.0],["1990-10-17",0.8651,0.8773,0.8529,0.8529,353700.0],["1990-10-18",0.8529,0.8894,0.8529,0.8894,1025325.0],["1990-10-19",0.8773,0.9138,0.8773,0.9138,111375.0],["1990-10-22",0.926,0.9504,0.8529,0.8529,469800.0],["1990-10-23",0.8529,0.9016,0.8529,0.9016,149850.0],["1990-10-24",0.8894,0.9382,0.8773,0.9382,164700.0],["1990-10-25",0.926,0.926,0.8773,0.8894,147150.0],["1990-10-26",0.8773,0.8894,0.8651,0.8773,188325.0],["1990-10-29",0.8894,0.9138,0.8773,0.8894,226800.0],["1990-10-30",0.8773,0.9016,0.8529,0.8773,197775.0],["1990-10-31",0.8773,0.8894,0.8651,0.8773,50625.0],["1990-11-01",0.8773,0.8894,0.8529,0.8773,153225.0],["1990-11-02",0.8894,0.8894,0.8773,0.8894,485325.0],["1990-11-05",0.8894,0.8894,0.8407,0.8651,230175.0],["1990-11-06",0.8651,0.8651,0.8407,0.8529,228150.0],["1990-11-07",0.8529,0.8651,0.8529,0.8651,423900.0],["1990-11-08",0.8529,0.8894,0.8407,0.8773,238275.0],["1990-11-09",0.8773,0.8894,0.8529,0.8773,99225.0],["1990-11-12",0.8773,0.8894,0.8651,0.8773,378000.0],["1990-11-13",0.8894,0.8894,0.8651,0.8651,220725.0],["1990-11-14",0.8773,0.8894,0.8651,0.8894,460350.0],["1990-11-15",0.8894,0.8894,0.8773,0.8773,349650.0],["1990-11-16",0.8773,0.8773,0.8651,0.8773,270000.0],["1990-11-19",0.8773,0.8773,0.8407,0.8529,1055700.0],["1990-11-20",0.8651,0.8894,0.8529,0.8529,438075.0],["1990-11-21",0.8529,0.8773,0.8529,0.8773,159300.0],["1990-11-23",0.8773,0.8773,0.8651,0.8651,75600.0],["1990-11-26",0.8651,0.8773,0.8529,0.8773,270675.0],["1990-11-27",0.8651,0.8773,0.8651,0.8651,167400.0],["1990-11-28",0.8651,0.8894,0.8651,0.8773,695925.0],["1990-11-29",0.8773,0.8894,0.8651,0.8894,801225.0],["1990-11-30",0.8773,0.9382,0.8773,0.9382,681075.0],["1990-12-03",0.9788,1.016,0.9664,0.9912,732375.0],["1990-12-04",1.0036,1.0284,1.0036,1.016,591975.0],["1990-12-05",1.016,1.016,1.0036,1.0036,79650.0],["1990-12-06",1.016,1.016,0.9912,0.9912,318600.0],["1990-12-07",0.9912,1.0036,0.9664,0.9912,174825.0],["1990-12-10",0.9912,1.0036,0.9788,1.0036,237600.0],["1990-12-11",0.9912,1.0036,0.9912,0.9912,207225.0],["1990-12-12",1.0036,1.0036,0.9912,0.9912,139725.0],["1990-12-13",1.0036,1.0284,1.0036,1.016,203175.0],["1990-12-14",1.0036,1.016,0.9912,0.9912,484650.0],["1990-12-17",0.9788,0.9912,0.954,0.9664,154575.0],["1990-12-18",0.9664,0.9912,0.9664,0.9912,140400.0],["1990-12-19",0.9788,0.9912,0.9416,0.9664,417150.0],["1990-12-20",0.954,0.9788,0.954,0.9788,311175.0],["1990-12-21",0.9788,0.9788,0.9664,0.9664,566325.0],["1990-12-24",0.9664,0.9788,0.9664,0.9788,91125.0],["1990-12-26",0.9664,0.9912,0.9664,0.9664,100575.0],["1990-12-27",0.9664,0.9788,0.9664,0.9664,350325.0],["1990-12-28",0.954,1.0284,0.954,0.9664,398925.0],["1990-12-31",0.954,0.9664,0.8797,0.9416,520425.0],["1991-01-02",0.954,0.9788,0.954,0.9664,421875.0],["1991-01-03",0.9664,0.9788,0.9416,0.9416,162675.0],["1991-01-04",0.954,0.954,0.9293,0.9293,263250.0],["1991-01-07",0.9293,0.9416,0.9045,0.9169,552150.0],["1991-01-08",0.9045,0.9169,0.8921,0.8921,423225.0],["1991-01-09",0.9045,0.9169,0.8797,0.8921,377325.0],["1991-01-10",0.8921,0.8921,0.8673,0.8797,169425.0],["1991-01-11",0.8673,0.8797,0.8673,0.8673,125550.0],["1991-01-14",0.8549,0.8673,0.8425,0.8549,336825.0],["1991-01-15",0.8549,0.8673,0.8549,0.8673,147825.0],["1991-01-16",0.8549,0.8673,0.8425,0.8549,502200.0],["1991-01-17",0.8921,0.9169,0.8797,0.8797,1692225.0],["1991-01-18",0.8425,0.9169,0.8425,0.9169,517050.0],["1991-01-21",0.9293,0.9416,0.9169,0.9293,118800.0],["1991-01-22",0.9169,0.954,0.9169,0.9416,293625.0],["1991-01-23",0.954,1.0036,0.954,0.9788,494100.0],["1991-01-24",0.9912,1.0036,0.9788,0.9912,247050.0],["1991-01-25",1.0036,1.0036,0.9664,0.9664,282150.0],["1991-01-28",0.9788,0.9912,0.9664,0.9664,54000.0],["1991-01-29",0.9788,0.9912,0.9664,0.9912,230175.0],["1991-01-30",0.9912,1.016,0.9912,1.0036,593325.0],["1991-01-31",1.016,1.0284,1.016,1.0284,330075.0],["1991-02-01",1.0284,1.0408,1.016,1.0408,190350.0],["1991-02-04",1.0408,1.1027,1.0284,1.1027,371925.0],["1991-02-05",1.0903,1.1647,1.0903,1.1275,1134675.0],["1991-02-06",1.1275,1.1275,1.0779,1.0903,396900.0],["1991-02-07",1.0779,1.0903,1.0779,1.0903,389475.0],["1991-02-08",1.0903,1.0903,1.0779,1.0779,151200.0],["1991-02-11",1.0903,1.1275,1.0779,1.1275,765450.0],["1991-02-12",1.1275,1.1399,1.1151,1.1275,560250.0],["1991-02-13",1.1275,1.1771,1.1151,1.1647,566325.0],["1991-02-14",1.1647,1.1771,1.1275,1.1399,502200.0],["1991-02-15",1.1399,1.1647,1.1399,1.1647,245025.0],["1991-02-19",1.1647,1.1647,1.1399,1.1523,311175.0],["1991-02-20",1.1523,1.1771,1.1399,1.1647,448875.0],["1991-02-21",1.1647,1.1647,1.1399,1.1523,627750.0],["1991-02-22",1.1523,1.2018,1.1523,1.2018,974700.0],["1991-02-25",1.2142,1.2266,1.1894,1.1894,563625.0],["1991-02-26",1.1894,1.2018,1.1771,1.1771,402975.0],["1991-02-27",1.1647,1.1894,1.1647,1.1771,180225.0],["1991-02-28",1.1894,1.2018,1.1771,1.1894,450225.0],["1991-03-01",1.1894,1.1894,1.1771,1.1771,318600.0],["1991-03-04",1.1894,1.239,1.1894,1.2266,469800.0],["1991-03-05",1.239,1.2638,1.2266,1.239,683100.0],["1991-03-06",1.2638,1.2638,1.2266,1.2266,1117125.0],["1991-03-07",1.239,1.239,1.1894,1.2018,767475.0],["1991-03-08",1.1894,1.2142,1.1771,1.2142,278775.0],["1991-03-11",1.2177,1.2303,1.1926,1.2303,221400.0],["1991-03-12",1.2177,1.2554,1.2177,1.2303,600750.0],["1991-03-13",1.2428,1.2428,1.1926,1.1926,336825.0],["1991-03-14",1.2052,1.2303,1.1926,1.2052,474525.0],["1991-03-15",1.2052,1.2052,1.1801,1.1801,218025.0],["1991-03-18",1.1801,1.2052,1.1801,1.2052,184275.0],["1991-03-19",1.1926,1.2052,1.1801,1.1926,201150.0],["1991-03-20",1.1926,1.1926,1.155,1.1675,349650.0],["1991-03-21",1.1675,1.1926,1.1675,1.1926,529875.0],["1991-03-22",1.1675,1.1926,1.1675,1.1801,90450.0],["1991-03-25",1.1801,1.2052,1.1801,1.2052,243675.0],["1991-03-26",1.1926,1.1926,1.1801,1.1926,558900.0],["1991-03-27",1.1801,1.2052,1.1801,1.2052,594000.0],["1991-03-28",1.1926,1.2052,1.1926,1.2052,139050.0],["1991-04-01",1.2052,1.2052,1.1801,1.2052,294975.0],["1991-04-02",1.2052,1.2177,1.1926,1.1926,266625.0],["1991-04-03",1.2052,1.2052,1.1801,1.2052,96525.0],["1991-04-04",1.2052,1.2303,1.1926,1.2052,511650.0],["1991-04-05",1.2177,1.2177,1.1926,1.2052,159300.0],["1991-04-08",1.2052,1.2052,1.1926,1.2052,348300.0],["1991-04-09",1.1926,1.2052,1.1801,1.1801,163350.0],["1991-04-10",1.1801,1.2177,1.1801,1.2177,972675.0],["1991-04-11",1.2177,1.2428,1.2052,1.2303,407025.0],["1991-04-12",1.2177,1.2303,1.2052,1.2177,639900.0],["1991-04-15",1.2303,1.2805,1.2303,1.2805,523125.0],["1991-04-16",1.2931,1.3307,1.2805,1.3307,409725.0],["1991-04-17",1.3056,1.3182,1.2931,1.3056,560250.0],["1991-04-18",1.3056,1.3307,1.2805,1.3056,757350.0],["1991-04-19",1.2931,1.2931,1.2805,1.2805,594675.0],["1991-04-22",1.2805,1.2805,1.2052,1.2177,677700.0],["1991-04-23",1.2303,1.2554,1.2303,1.2554,685800.0],["1991-04-24",1.268,1.268,1.2303,1.2428,385425.0],["1991-04-25",1.2303,1.2805,1.2177,1.268,598725.0],["1991-04-26",1.2554,1.2554,1.2428,1.2554,186300.0],["1991-04-29",1.2554,1.2554,1.2428,1.2554,196425.0],["1991-04-30",1.2428,1.268,1.2052,1.2052,1742175.0],["1991-05-01",1.2177,1.2177,1.1926,1.2052,390150.0],["1991-05-02",1.1926,1.2052,1.1926,1.2052,255150.0],["1991-05-03",1.2052,1.2052,1.1926,1.2052,132300.0],["1991-05-06",1.2052,1.2052,1.1801,1.1926,2000025.0],["1991-05-07",1.1926,1.1926,1.1801,1.1801,257175.0],["1991-05-08",1.1801,1.1926,1.1801,1.1926,291600.0],["1991-05-09",1.1926,1.2052,1.1801,1.1926,1550475.0],["1991-05-10",1.2052,1.2052,1.1926,1.2052,475875.0],["1991-05-13",1.2052,1.2177,1.2052,1.2052,297000.0],["1991-05-14",1.2052,1.2177,1.2052,1.2177,415800.0],["1991-05-15",1.2177,1.2177,1.2052,1.2052,355050.0],["1991-05-16",1.2177,1.2303,1.2052,1.2303,303075.0],["1991-05-17",1.2303,1.2303,1.2052,1.2303,205200.0],["1991-05-20",1.2303,1.2303,1.2052,1.2052,387450.0],["1991-05-21",1.2052,1.2052,1.1926,1.1926,572400.0],["1991-05-22",1.1926,1.2052,1.1926,1.1926,1071225.0],["1991-05-23",1.1926,1.2052,1.1801,1.2052,706725.0],["1991-05-24",1.1926,1.2052,1.1926,1.1926,211275.0],["1991-05-28",1.2052,1.2177,1.1926,1.2177,276075.0],["1991-05-29",1.2177,1.2428,1.2052,1.2303,487350.0],["1991-05-30",1.2428,1.3307,1.2428,1.3307,947700.0],["1991-05-31",1.3182,1.3307,1.2805,1.3307,649350.0],["1991-06-03",1.3182,1.3307,1.2805,1.3182,574425.0],["1991-06-04",1.3056,1.3182,1.2805,1.3182,1512000.0],["1991-06-05",1.3182,1.3433,1.3056,1.3182,269325.0],["1991-06-06",1.3182,1.3433,1.2931,1.3433,510300.0],["1991-06-07",1.3307,1.3433,1.3182,1.3433,361800.0],["1991-06-10",1.3214,1.3214,1.2833,1.296,523125.0],["1991-06-11",1.2833,1.296,1.2706,1.2833,219375.0],["1991-06-12",1.2833,1.2833,1.2325,1.2706,295650.0],["1991-06-13",1.2833,1.2833,1.2579,1.2833,371250.0],["1991-06-14",1.2833,1.3087,1.2833,1.3087,164025.0],["1991-06-17",1.3087,1.3087,1.296,1.296,72900.0],["1991-06-18",1.3087,1.3214,1.296,1.3087,361800.0],["1991-06-19",1.3087,1.3087,1.2325,1.2579,184950.0],["1991-06-20",1.2579,1.2706,1.2198,1.2325,319950.0],["1991-06-21",1.2198,1.2579,1.2198,1.2452,130275.0],["1991-06-24",1.2325,1.2579,1.2198,1.2452,138375.0],["1991-06-25",1.2579,1.2579,1.2325,1.2325,82350.0],["1991-06-26",1.2071,1.2325,1.169,1.2198,641250.0],["1991-06-27",1.2071,1.2706,1.2071,1.2706,465750.0],["1991-06-28",1.2579,1.2833,1.2579,1.2706,273375.0],["1991-07-01",1.2706,1.2706,1.2325,1.2452,93825.0],["1991-07-02",1.2452,1.2452,1.2071,1.2198,203175.0],["1991-07-03",1.1944,1.2325,1.1944,1.2198,199125.0],["1991-07-05",1.2198,1.2452,1.2198,1.2325,89775.0],["1991-07-08",1.2452,1.2452,1.2325,1.2452,84375.0],["1991-07-09",1.2325,1.2579,1.2325,1.2579,95175.0],["1991-07-10",1.2452,1.2706,1.2325,1.2325,137700.0],["1991-07-11",1.2452,1.2579,1.2198,1.2452,268650.0],["1991-07-12",1.2579,1.2706,1.2325,1.2452,97200.0],["1991-07-15",1.2579,1.2706,1.2452,1.2579,583200.0],["1991-07-16",1.2706,1.2706,1.2579,1.2579,181575.0],["1991-07-17",1.2579,1.2706,1.2452,1.2579,231525.0],["1991-07-18",1.2706,1.3087,1.2706,1.296,276750.0],["1991-07-19",1.296,1.3214,1.296,1.3214,366525.0],["1991-07-22",1.3087,1.3214,1.3087,1.3087,137025.0],["1991-07-23",1.296,1.296,1.2706,1.2706,178200.0],["1991-07-24",1.2706,1.2833,1.2579,1.2706,132300.0],["1991-07-25",1.2579,1.2706,1.2579,1.2706,68850.0],["1991-07-26",1.2706,1.2833,1.2579,1.2833,168075.0],["1991-07-29",1.2706,1.2706,1.2452,1.2579,147825.0],["1991-07-30",1.2706,1.2706,1.2452,1.2452,175500.0],["1991-07-31",1.2452,1.2579,1.2325,1.2452,288225.0],["1991-08-01",1.2325,1.2452,1.2325,1.2325,228150.0],["1991-08-02",1.2579,1.2706,1.2452,1.2706,286200.0],["1991-08-05",1.2706,1.2706,1.2452,1.2579,280125.0],["1991-08-06",1.2452,1.2579,1.2452,1.2452,49275.0],["1991-08-07",1.2452,1.2706,1.2325,1.2452,278100.0],["1991-08-08",1.2452,1.296,1.2452,1.296,271350.0],["1991-08-09",1.3214,1.3214,1.2579,1.2579,602775.0],["1991-08-12",1.2579,1.2706,1.2579,1.2579,100575.0],["1991-08-13",1.2579,1.2833,1.2579,1.2706,131625.0],["1991-08-14",1.2706,1.2706,1.2452,1.2452,286875.0],["1991-08-15",1.2452,1.2579,1.2452,1.2452,98550.0],["1991-08-16",1.2579,1.2579,1.2452,1.2579,282825.0],["1991-08-19",1.2198,1.2452,1.1944,1.2452,317250.0],["1991-08-20",1.2452,1.2452,1.2071,1.2325,450900.0],["1991-08-21",1.2452,1.2452,1.2325,1.2325,313200.0],["1991-08-22",1.2325,1.2452,1.2325,1.2325,222075.0],["1991-08-23",1.2325,1.2579,1.2325,1.2579,245025.0],["1991-08-26",1.2452,1.2833,1.2452,1.2579,310500.0],["1991-08-27",1.2579,1.2579,1.2325,1.2579,247050.0],["1991-08-28",1.2452,1.2706,1.2452,1.2579,223425.0],["1991-08-29",1.2579,1.2579,1.2452,1.2452,309825.0],["1991-08-30",1.2579,1.2579,1.2325,1.2452,241650.0],["1991-09-03",1.2452,1.2452,1.2198,1.2325,425250.0],["1991-09-04",1.2325,1.2325,1.2071,1.2198,147150.0],["1991-09-05",1.2325,1.2452,1.2071,1.2452,319275.0],["1991-09-06",1.2325,1.2325,1.2198,1.2325,221400.0],["1991-09-09",1.2325,1.2452,1.2325,1.2325,224100.0],["1991-09-10",1.25,1.2758,1.2371,1.2629,380025.0],["1991-09-11",1.2629,1.2629,1.25,1.25,265950.0],["1991-09-12",1.25,1.2887,1.25,1.2887,907200.0],["1991-09-13",1.2887,1.3016,1.2887,1.3016,424575.0],["1991-09-16",1.2887,1.3144,1.2887,1.3016,394875.0],["1991-09-17",1.3016,1.3144,1.2887,1.3144,303750.0],["1991-09-18",1.3144,1.3144,1.2887,1.3016,164700.0],["1991-09-19",1.3016,1.3273,1.3016,1.3144,260550.0],["1991-09-20",1.3273,1.3273,1.3016,1.3016,348975.0],["1991-09-23",1.3144,1.3273,1.3016,1.3273,234900.0],["1991-09-24",1.3273,1.3273,1.3016,1.3273,189000.0],["1991-09-25",1.3273,1.3273,1.3016,1.3016,1237275.0],["1991-09-26",1.3144,1.3273,1.3016,1.3273,151200.0],["1991-09-27",1.3273,1.3273,1.3016,1.3144,147825.0],["1991-09-30",1.3144,1.3402,1.3016,1.3273,315900.0],["1991-10-01",1.3402,1.3402,1.3016,1.3016,307800.0],["1991-10-02",1.3016,1.3016,1.2758,1.2758,134325.0],["1991-10-03",1.3016,1.3144,1.2887,1.3144,133650.0],["1991-10-04",1.3016,1.3144,1.3016,1.3016,215325.0],["1991-10-07",1.2887,1.3016,1.2758,1.2758,137700.0],["1991-10-08",1.3016,1.3144,1.2887,1.3144,227475.0],["1991-10-09",1.3144,1.3273,1.3016,1.3273,124200.0],["1991-10-10",1.3144,1.3273,1.3016,1.3273,222075.0],["1991-10-11",1.3273,1.3273,1.3144,1.3273,70200.0],["1991-10-14",1.3273,1.3273,1.3144,1.3144,114750.0],["1991-10-15",1.3144,1.3273,1.3144,1.3273,184950.0],["1991-10-16",1.3273,1.366,1.3144,1.366,1034775.0],["1991-10-17",1.3531,1.366,1.3402,1.3531,600075.0],["1991-10-18",1.366,1.366,1.3144,1.3273,277425.0],["1991-10-21",1.3402,1.3531,1.3273,1.3531,269325.0],["1991-10-22",1.3402,1.366,1.3273,1.3531,538650.0],["1991-10-23",1.3402,1.3531,1.3402,1.3402,157950.0],["1991-10-24",1.3273,1.3402,1.2887,1.3016,136350.0],["1991-10-25",1.3016,1.3273,1.2887,1.2887,112050.0],["1991-10-28",1.3144,1.3273,1.3144,1.3144,114750.0],["1991-10-29",1.3144,1.3531,1.3144,1.3402,126225.0],["1991-10-30",1.3402,1.3402,1.2758,1.2758,321300.0],["1991-10-31",1.2887,1.3273,1.2887,1.3016,157950.0],["1991-11-01",1.3016,1.3144,1.3016,1.3144,100575.0],["1991-11-04",1.3016,1.3273,1.3016,1.3016,91125.0],["1991-11-05",1.3016,1.3144,1.3016,1.3016,184950.0],["1991-11-06",1.3144,1.3144,1.2887,1.2887,438075.0],["1991-11-07",1.2887,1.2887,1.2758,1.2887,428625.0],["1991-11-08",1.2887,1.3144,1.2887,1.3016,229500.0],["1991-11-11",1.3144,1.3789,1.3016,1.3789,315225.0],["1991-11-12",1.3789,1.3789,1.366,1.366,297000.0],["1991-11-13",1.366,1.3789,1.3531,1.366,299700.0],["1991-11-14",1.366,1.3789,1.366,1.366,438750.0],["1991-11-15",1.366,1.3789,1.3144,1.3144,900450.0],["1991-11-18",1.3144,1.3273,1.2758,1.2758,504900.0],["1991-11-19",1.2629,1.2887,1.25,1.2887,478575.0],["1991-11-20",1.2758,1.3016,1.2629,1.2887,174825.0],["1991-11-21",1.3016,1.3273,1.3016,1.3016,202500.0],["1991-11-22",1.3016,1.3273,1.3016,1.3273,135675.0],["1991-11-25",1.3144,1.3273,1.2758,1.3273,238950.0],["1991-11-26",1.3144,1.3144,1.2887,1.3016,105300.0],["1991-11-27",1.2887,1.3144,1.2887,1.3016,61425.0],["1991-11-29",1.2887,1.3144,1.2887,1.2887,91125.0],["1991-12-02",1.3016,1.3144,1.3016,1.3144,70875.0],["1991-12-03",1.3191,1.3322,1.293,1.3061,132300.0],["1991-12-04",1.3191,1.3191,1.293,1.293,184950.0],["1991-12-05",1.293,1.3061,1.293,1.293,55350.0],["1991-12-06",1.293,1.293,1.2669,1.28,374625.0],["1991-12-09",1.293,1.293,1.2669,1.2669,131625.0],["1991-12-10",1.2538,1.28,1.2538,1.2538,149175.0],["1991-12-11",1.2669,1.28,1.2538,1.28,145125.0],["1991-12-12",1.2669,1.293,1.2669,1.293,344250.0],["1991-12-13",1.3061,1.3061,1.293,1.293,932850.0],["1991-12-16",1.293,1.293,1.2538,1.2538,464400.0],["1991-12-17",1.2669,1.28,1.2538,1.28,421200.0],["1991-12-18",1.293,1.293,1.2538,1.2538,475875.0],["1991-12-19",1.2408,1.293,1.2408,1.293,270000.0],["1991-12-20",1.3061,1.3061,1.2538,1.2538,305100.0],["1991-12-23",1.2538,1.2669,1.2408,1.2669,465750.0],["1991-12-24",1.28,1.3583,1.28,1.3453,310500.0],["1991-12-26",1.3583,1.3975,1.3583,1.3844,222750.0],["1991-12-27",1.3714,1.3975,1.3714,1.3975,222075.0],["1991-12-30",1.4106,1.4628,1.4106,1.4497,758700.0],["1991-12-31",1.4497,1.4497,1.4106,1.4236,2944350.0],["1992-01-02",1.4106,1.4236,1.3714,1.4236,537300.0],["1992-01-03",1.4106,1.4497,1.4106,1.4236,266625.0],["1992-01-06",1.4367,1.4497,1.4236,1.4497,533925.0],["1992-01-07",1.4497,1.4497,1.4236,1.4497,497475.0],["1992-01-08",1.4628,1.4889,1.4497,1.4889,397575.0],["1992-01-09",1.502,1.5281,1.4889,1.502,695250.0],["1992-01-10",1.4889,1.4889,1.4367,1.4628,397575.0],["1992-01-13",1.4628,1.5151,1.4497,1.4889,437400.0],["1992-01-14",1.4889,1.5151,1.4889,1.502,394875.0],["1992-01-15",1.502,1.5542,1.4889,1.5542,687825.0],["1992-01-16",1.5542,1.5542,1.5281,1.5542,408375.0],["1992-01-17",1.5281,1.5542,1.5151,1.5412,578475.0],["1992-01-20",1.5281,1.5412,1.4889,1.5412,238950.0],["1992-01-21",1.5281,1.5281,1.502,1.5281,286875.0],["1992-01-22",1.5673,1.5804,1.5281,1.5673,553500.0],["1992-01-23",1.5673,1.5934,1.5412,1.5412,228825.0],["1992-01-24",1.5412,1.5412,1.5151,1.5281,173475.0],["1992-01-27",1.5412,1.5542,1.5281,1.5542,287550.0],["1992-01-28",1.5542,1.5542,1.5151,1.5281,290925.0],["1992-01-29",1.5412,1.5804,1.5281,1.5281,658125.0],["1992-01-30",1.5281,1.5673,1.5151,1.5412,338850.0],["1992-01-31",1.5542,1.5673,1.5542,1.5542,488025.0],["1992-02-03",1.5673,1.5804,1.5542,1.5542,352350.0],["1992-02-04",1.5673,1.5934,1.5542,1.5934,430650.0],["1992-02-05",1.5804,1.6065,1.5804,1.5934,644625.0],["1992-02-06",1.5934,1.5934,1.5542,1.5542,386100.0],["1992-02-07",1.5542,1.6065,1.5412,1.6065,1254150.0],["1992-02-10",1.6065,1.6718,1.6065,1.6457,721575.0],["1992-02-11",1.6587,1.6718,1.6195,1.6457,562275.0],["1992-02-12",1.6587,1.6587,1.6457,1.6457,255150.0],["1992-02-13",1.6587,1.6587,1.6065,1.6065,304425.0],["1992-02-14",1.5934,1.6065,1.5804,1.5934,322650.0],["1992-02-18",1.5934,1.6195,1.5934,1.6065,474525.0],["1992-02-19",1.6065,1.6457,1.6065,1.6195,1318950.0],["1992-02-20",1.6195,1.6848,1.6195,1.6848,1109700.0],["1992-02-21",1.6718,1.711,1.6718,1.711,335475.0],["1992-02-24",1.7501,1.7501,1.724,1.7501,1211625.0],["1992-02-25",1.7501,1.7501,1.6848,1.724,481950.0],["1992-02-26",1.724,1.7632,1.724,1.7501,633825.0],["1992-02-27",1.7371,1.7501,1.711,1.724,341550.0],["1992-02-28",1.711,1.7763,1.711,1.7763,678375.0],["1992-03-02",1.7893,1.8155,1.7501,1.7501,771525.0],["1992-03-03",1.7763,1.7763,1.7371,1.7501,765450.0],["1992-03-04",1.7632,1.7763,1.6979,1.6979,429975.0],["1992-03-05",1.6979,1.7501,1.6979,1.7371,534600.0],["1992-03-06",1.7632,1.7893,1.7501,1.7632,944325.0],["1992-03-09",1.7501,1.7632,1.7501,1.7501,341550.0],["1992-03-10",1.7763,1.7763,1.7371,1.7371,758700.0],["1992-03-11",1.7286,1.7418,1.7154,1.7286,527175.0],["1992-03-12",1.7418,1.7814,1.7286,1.7418,795150.0],["1992-03-13",1.7418,1.7682,1.7418,1.755,740475.0],["1992-03-16",1.7418,1.7418,1.7154,1.7286,363150.0],["1992-03-17",1.7418,1.755,1.7286,1.7418,2179575.0],["1992-03-18",1.7418,1.7682,1.7418,1.7682,459000.0],["1992-03-19",1.755,1.7814,1.755,1.7682,317250.0],["1992-03-20",1.7814,1.7814,1.755,1.7682,430650.0],["1992-03-23",1.7682,1.7682,1.7418,1.7682,201825.0],["1992-03-24",1.755,1.7814,1.755,1.7682,436725.0],["1992-03-25",1.7682,1.7946,1.7682,1.7814,566325.0],["1992-03-26",1.7814,1.7814,1.7418,1.7418,417825.0],["1992-03-27",1.7418,1.7682,1.7418,1.7682,295650.0],["1992-03-30",1.7814,1.7814,1.7418,1.7418,243675.0],["1992-03-31",1.7418,1.7682,1.7286,1.7682,327375.0],["1992-04-01",1.755,1.755,1.7418,1.7418,616275.0],["1992-04-02",1.7286,1.7418,1.7154,1.7154,392175.0],["1992-04-03",1.7286,1.7286,1.7154,1.7154,380700.0],["1992-04-06",1.7286,1.7286,1.6759,1.6891,1071900.0],["1992-04-07",1.6891,1.6891,1.5967,1.6231,675000.0],["1992-04-08",1.5967,1.7023,1.5967,1.6891,553500.0],["1992-04-09",1.6759,1.6891,1.6495,1.6759,304425.0],["1992-04-10",1.6891,1.6891,1.6759,1.6759,532575.0],["1992-04-13",1.6891,1.6891,1.6759,1.6891,455625.0],["1992-04-14",1.6891,1.6891,1.6759,1.6759,370575.0],["1992-04-15",1.6759,1.7154,1.6759,1.6891,618300.0],["1992-04-16",1.6891,1.6891,1.6759,1.6891,292950.0],["1992-04-20",1.6891,1.6891,1.6627,1.6627,116775.0],["1992-04-21",1.6759,1.6759,1.6231,1.6627,438075.0],["1992-04-22",1.6495,1.7682,1.6495,1.7418,1023300.0],["1992-04-23",1.7418,1.7814,1.7418,1.7682,1067175.0],["1992-04-24",1.7682,1.8078,1.7682,1.7814,774900.0],["1992-04-27",1.7814,1.7814,1.755,1.7682,265950.0],["1992-04-28",1.755,1.7682,1.7286,1.7286,965925.0],["1992-04-29",1.7286,1.7814,1.7286,1.7814,198450.0],["1992-04-30",1.7946,1.821,1.7814,1.821,637875.0],["1992-05-01",1.821,1.821,1.7946,1.7946,177525.0],["1992-05-04",1.7946,1.821,1.7946,1.821,186300.0],["1992-05-05",1.7946,1.8474,1.7946,1.8342,752625.0],["1992-05-06",1.821,1.887,1.821,1.8738,932175.0],["1992-05-07",1.8606,1.9002,1.8606,1.9002,1455300.0],["1992-05-08",1.887,1.9134,1.887,1.9002,1265625.0],["1992-05-11",1.8738,1.9002,1.8474,1.9002,1127925.0],["1992-05-12",1.887,1.9002,1.8606,1.887,1116450.0],["1992-05-13",1.8738,1.8738,1.821,1.8342,434025.0],["1992-05-14",1.8342,1.8606,1.821,1.8474,957825.0],["1992-05-15",1.8342,1.9134,1.821,1.887,1799550.0],["1992-05-18",1.9002,1.9002,1.8738,1.8738,1169775.0],["1992-05-19",1.8738,1.8738,1.821,1.8342,310500.0],["1992-05-20",1.821,1.8474,1.7814,1.8474,872775.0],["1992-05-21",1.8474,1.8474,1.8078,1.8078,803925.0],["1992-05-22",1.8078,1.8078,1.7814,1.7946,434025.0],["1992-05-26",1.7946,1.8342,1.7814,1.8342,94500.0],["1992-05-27",1.8342,1.9002,1.8342,1.887,532575.0],["1992-05-28",1.887,1.887,1.8342,1.8606,440775.0],["1992-05-29",1.8606,1.887,1.8474,1.8738,463050.0],["1992-06-01",1.8738,1.8738,1.8474,1.8606,1327050.0],["1992-06-02",1.8606,1.8738,1.8474,1.8738,1178550.0],["1992-06-03",1.8606,1.8606,1.8474,1.8606,425925.0],["1992-06-04",1.8474,1.9002,1.8474,1.9002,304425.0],["1992-06-05",1.9002,1.9002,1.8474,1.8606,702000.0],["1992-06-08",1.8474,1.8738,1.8474,1.8606,638550.0],["1992-06-09",1.8606,1.887,1.8606,1.8738,366525.0],["1992-06-10",1.8786,1.9052,1.8786,1.8919,387450.0],["1992-06-11",1.8786,1.8919,1.8653,1.8786,1237275.0],["1992-06-12",1.8653,1.8919,1.8519,1.8653,159975.0],["1992-06-15",1.8653,1.9052,1.8519,1.8653,301050.0],["1992-06-16",1.8653,1.8786,1.8653,1.8786,3202875.0],["1992-06-17",1.8653,1.8653,1.7986,1.812,891675.0],["1992-06-18",1.812,1.812,1.772,1.7987,157275.0],["1992-06-19",1.7987,1.812,1.772,1.7853,195075.0],["1992-06-22",1.772,1.772,1.6787,1.7187,321300.0],["1992-06-23",1.732,1.812,1.7187,1.7853,353700.0],["1992-06-24",1.7853,1.7853,1.6787,1.6787,614250.0],["1992-06-25",1.6787,1.6921,1.6521,1.6521,347625.0],["1992-06-26",1.6521,1.6921,1.6388,1.6787,244350.0],["1992-06-29",1.6787,1.7187,1.6654,1.6787,1333800.0],["1992-06-30",1.6787,1.6787,1.6254,1.6654,602100.0],["1992-07-01",1.6654,1.7054,1.6388,1.7054,424575.0],["1992-07-02",1.7054,1.7054,1.6521,1.6787,357750.0],["1992-07-06",1.6787,1.6787,1.6388,1.6654,378675.0],["1992-07-07",1.6787,1.6787,1.6254,1.6388,654750.0],["1992-07-08",1.6388,1.6388,1.5855,1.6121,1111725.0],["1992-07-09",1.6121,1.6654,1.6121,1.6654,600075.0],["1992-07-10",1.6787,1.6787,1.6388,1.6654,295650.0],["1992-07-13",1.6654,1.6921,1.6654,1.6921,606150.0],["1992-07-14",1.6787,1.6921,1.6787,1.6921,587250.0],["1992-07-15",1.6921,1.6921,1.6654,1.6921,308475.0],["1992-07-16",1.6921,1.6921,1.6254,1.6521,1582200.0],["1992-07-17",1.6521,1.6521,1.5988,1.6121,1324350.0],["1992-07-20",1.5855,1.5988,1.5855,1.5988,403650.0],["1992-07-21",1.6121,1.6254,1.5988,1.6121,182925.0],["1992-07-22",1.5855,1.6254,1.5855,1.6254,716175.0],["1992-07-23",1.6388,1.6388,1.6254,1.6388,272025.0],["1992-07-24",1.6521,1.6787,1.6254,1.6254,945675.0],["1992-07-27",1.6388,1.6521,1.6388,1.6521,508275.0],["1992-07-28",1.6388,1.6654,1.6254,1.6654,553500.0],["1992-07-29",1.6787,1.6787,1.6654,1.6654,199125.0],["1992-07-30",1.6787,1.6787,1.6388,1.6654,189675.0],["1992-07-31",1.6654,1.6654,1.6521,1.6521,472500.0],["1992-08-03",1.6521,1.6654,1.6521,1.6654,131625.0],["1992-08-04",1.6654,1.6654,1.6521,1.6521,508275.0],["1992-08-05",1.6787,1.6787,1.6521,1.6521,689175.0],["1992-08-06",1.6654,1.6654,1.6521,1.6521,1782000.0],["1992-08-07",1.6521,1.6654,1.6388,1.6521,2579850.0],["1992-08-10",1.6521,1.6521,1.6388,1.6521,162675.0],["1992-08-11",1.6521,1.6521,1.6388,1.6388,241650.0],["1992-08-12",1.6254,1.6521,1.6254,1.6388,926775.0],["1992-08-13",1.6388,1.6521,1.6254,1.6254,149175.0],["1992-08-14",1.6254,1.6388,1.6121,1.6388,215325.0],["1992-08-17",1.6254,1.6388,1.6121,1.6388,2571750.0],["1992-08-18",1.6388,1.6388,1.6254,1.6388,174825.0],["1992-08-19",1.6388,1.6388,1.5988,1.5988,3015225.0],["1992-08-20",1.6121,1.6388,1.6121,1.6121,529875.0],["1992-08-21",1.6121,1.6388,1.6121,1.6254,607500.0],["1992-08-24",1.5988,1.6254,1.5988,1.6254,521775.0],["1992-08-25",1.6121,1.6254,1.6121,1.6254,218700.0],["1992-08-26",1.6254,1.6388,1.6254,1.6388,534600.0],["1992-08-27",1.6521,1.6654,1.6521,1.6521,882225.0],["1992-08-28",1.6521,1.6521,1.6388,1.6521,59400.0],["1992-08-31",1.6521,1.6521,1.6388,1.6521,342900.0],["1992-09-01",1.6521,1.6521,1.6388,1.6521,91125.0],["1992-09-02",1.6521,1.6521,1.6388,1.6521,234900.0],["1992-09-03",1.6521,1.6654,1.6388,1.6654,199125.0],["1992-09-04",1.6654,1.6654,1.6521,1.6521,201150.0],["1992-09-08",1.6521,1.6521,1.5988,1.6121,162675.0],["1992-09-09",1.6121,1.6254,1.6121,1.6121,203850.0],["1992-09-10",1.617,1.6305,1.617,1.6305,386100.0],["1992-09-11",1.6439,1.6439,1.6035,1.6305,334800.0],["1992-09-14",1.6304,1.6439,1.617,1.6439,270000.0],["1992-09-15",1.6305,1.6439,1.617,1.617,474525.0],["1992-09-16",1.617,1.6305,1.617,1.617,111375.0],["1992-09-17",1.617,1.617,1.6035,1.6035,1000350.0],["1992-09-18",1.5766,1.6035,1.5766,1.59,352350.0],["1992-09-21",1.5766,1.59,1.5766,1.5766,280800.0],["1992-09-22",1.5766,1.6035,1.5766,1.59,1233900.0],["1992-09-23",1.6035,1.6035,1.59,1.6035,363150.0],["1992-09-24",1.6035,1.6035,1.59,1.59,56700.0],["1992-09-25",1.59,1.59,1.5766,1.5766,378000.0],["1992-09-28",1.5766,1.5766,1.5766,1.5766,389475.0],["1992-09-29",1.5766,1.6035,1.5766,1.59,364500.0],["1992-09-30",1.6035,1.6305,1.59,1.617,340875.0],["1992-10-01",1.6304,1.6304,1.59,1.59,103950.0],["1992-10-02",1.59,1.59,1.5361,1.5361,279450.0],["1992-10-05",1.5227,1.5361,1.5092,1.5092,423900.0],["1992-10-06",1.5092,1.5227,1.4957,1.5092,731700.0],["1992-10-07",1.5092,1.5496,1.5092,1.5496,87075.0],["1992-10-08",1.5361,1.5631,1.5361,1.5496,213975.0],["1992-10-09",1.5496,1.5631,1.5361,1.5631,700650.0],["1992-10-12",1.5631,1.5631,1.5496,1.5631,59400.0],["1992-10-13",1.5496,1.6035,1.5496,1.59,279450.0],["1992-10-14",1.59,1.6035,1.5766,1.59,108675.0],["1992-10-15",1.5766,1.59,1.5766,1.59,84375.0],["1992-10-16",1.59,1.6035,1.5766,1.59,101925.0],["1992-10-19",1.5766,1.5766,1.5631,1.5766,319275.0],["1992-10-20",1.59,1.59,1.5631,1.59,195750.0],["1992-10-21",1.5766,1.6035,1.5631,1.5631,338175.0],["1992-10-22",1.5631,1.5766,1.5361,1.5631,463725.0],["1992-10-23",1.5631,1.5766,1.5496,1.5631,436050.0],["1992-10-26",1.5766,1.6305,1.5766,1.617,240975.0],["1992-10-27",1.6035,1.617,1.6035,1.6035,139050.0],["1992-10-28",1.6035,1.6305,1.6035,1.6305,126225.0],["1992-10-29",1.617,1.6304,1.5631,1.5766,277425.0],["1992-10-30",1.5631,1.617,1.5631,1.617,405675.0],["1992-11-02",1.59,1.6305,1.59,1.6305,253125.0],["1992-11-03",1.617,1.617,1.59,1.6035,213300.0],["1992-11-04",1.6035,1.617,1.59,1.617,145125.0],["1992-11-05",1.6035,1.6439,1.6035,1.6439,174825.0],["1992-11-06",1.6439,1.6574,1.6305,1.6574,172125.0],["1992-11-09",1.6574,1.6574,1.6439,1.6574,182250.0],["1992-11-10",1.6709,1.6709,1.6304,1.6439,399600.0],["1992-11-11",1.6304,1.6709,1.6304,1.6709,394875.0],["1992-11-12",1.6574,1.7248,1.6574,1.7248,368550.0],["1992-11-13",1.7248,1.7382,1.7113,1.7382,258525.0],["1992-11-16",1.7248,1.7248,1.7113,1.7248,977400.0],["1992-11-17",1.7248,1.7248,1.6574,1.6843,600075.0],["1992-11-18",1.6843,1.6978,1.6843,1.6978,475200.0],["1992-11-19",1.6978,1.6978,1.6709,1.6843,278100.0],["1992-11-20",1.6843,1.6843,1.6709,1.6843,228150.0],["1992-11-23",1.6843,1.6843,1.6439,1.6439,205875.0],["1992-11-24",1.6439,1.6843,1.6439,1.6843,272700.0],["1992-11-25",1.6709,1.6978,1.6574,1.6978,197100.0],["1992-11-27",1.6843,1.7248,1.6843,1.7248,151875.0],["1992-11-30",1.7248,1.7517,1.7248,1.7382,467775.0],["1992-12-01",1.7382,1.7517,1.7248,1.7382,334125.0],["1992-12-02",1.7517,1.7517,1.7248,1.7517,240975.0],["1992-12-03",1.743,1.743,1.7294,1.743,110700.0],["1992-12-04",1.7566,1.7566,1.7294,1.743,392850.0],["1992-12-07",1.743,1.7566,1.7294,1.7566,245025.0],["1992-12-08",1.7566,1.7566,1.743,1.7566,332775.0],["1992-12-09",1.7566,1.7702,1.743,1.743,562950.0],["1992-12-10",1.7702,1.7702,1.7566,1.7566,301050.0],["1992-12-11",1.7702,1.7702,1.7566,1.7702,245700.0],["1992-12-14",1.7839,1.7839,1.7566,1.7566,203175.0],["1992-12-15",1.7566,1.7566,1.7294,1.743,192375.0],["1992-12-16",1.743,1.743,1.6885,1.7022,319950.0],["1992-12-17",1.7294,1.743,1.7158,1.743,160650.0],["1992-12-18",1.7566,1.7566,1.743,1.7566,274725.0],["1992-12-21",1.7566,1.7702,1.743,1.7702,384750.0],["1992-12-22",1.7566,1.7702,1.743,1.7702,207225.0],["1992-12-23",1.7702,1.7839,1.7566,1.7839,456975.0],["1992-12-24",1.7839,1.7839,1.7702,1.7839,43875.0],["1992-12-28",1.7702,1.7702,1.7566,1.7702,92475.0],["1992-12-29",1.7702,1.7702,1.743,1.743,341550.0],["1992-12-30",1.7566,1.7702,1.7566,1.7566,98550.0],["1992-12-31",1.7566,1.7702,1.743,1.7702,117450.0],["1993-01-04",1.7566,1.7839,1.7566,1.7702,263925.0],["1993-01-05",1.7566,1.7839,1.743,1.7702,526500.0],["1993-01-06",1.7702,1.8111,1.7566,1.7975,696600.0],["1993-01-07",1.7975,1.8383,1.7839,1.8111,309825.0],["1993-01-08",1.7975,1.7975,1.7702,1.7839,388125.0],["1993-01-11",1.7839,1.7975,1.7702,1.7975,413775.0],["1993-01-12",1.8111,1.8383,1.7975,1.8383,3688200.0],["1993-01-13",1.8247,1.8656,1.8111,1.8247,438075.0],["1993-01-14",1.8383,1.8383,1.7975,1.8383,999000.0],["1993-01-15",1.8383,1.8519,1.8383,1.8519,686475.0],["1993-01-18",1.8519,1.8656,1.8519,1.8519,240975.0],["1993-01-19",1.8519,1.8656,1.8519,1.8656,106650.0],["1993-01-20",1.8519,1.8519,1.8383,1.8383,93150.0],["1993-01-21",1.8519,1.8519,1.8247,1.8383,240975.0],["1993-01-22",1.8247,1.8383,1.8247,1.8383,83700.0],["1993-01-25",1.8383,1.8383,1.8247,1.8383,137025.0],["1993-01-26",1.8383,1.8383,1.8111,1.8111,296325.0],["1993-01-27",1.7975,1.8111,1.7702,1.7702,144450.0],["1993-01-28",1.7839,1.7839,1.743,1.7566,350325.0],["1993-01-29",1.743,1.7839,1.7294,1.7702,253800.0],["1993-02-01",1.7839,1.7839,1.7702,1.7702,270675.0],["1993-02-02",1.7839,1.7839,1.7702,1.7702,214650.0],["1993-02-03",1.7839,1.7975,1.7702,1.7702,471825.0],["1993-02-04",1.7839,1.8383,1.7702,1.7702,2450925.0],["1993-02-05",1.7839,1.7839,1.743,1.7566,569700.0],["1993-02-08",1.743,1.7566,1.7158,1.743,511650.0],["1993-02-09",1.7294,1.7975,1.7294,1.7839,351000.0],["1993-02-10",1.7839,1.8111,1.7702,1.7839,152550.0],["1993-02-11",1.7839,1.8111,1.7702,1.7975,490050.0],["1993-02-12",1.7702,1.7702,1.743,1.743,280800.0],["1993-02-16",1.743,1.743,1.7294,1.7294,425250.0],["1993-02-17",1.7294,1.743,1.7158,1.7294,162675.0],["1993-02-18",1.743,1.7566,1.7022,1.7022,1016550.0],["1993-02-19",1.7158,1.743,1.7022,1.743,475200.0],["1993-02-22",1.743,1.7839,1.743,1.7839,315900.0],["1993-02-23",1.7839,1.7975,1.7702,1.7975,262575.0],["1993-02-24",1.7158,1.7158,1.6477,1.6613,817425.0],["1993-02-25",1.6477,1.6477,1.5932,1.6205,797175.0],["1993-02-26",1.6341,1.6477,1.6068,1.6205,331425.0],["1993-03-01",1.6205,1.6341,1.5796,1.6068,582525.0],["1993-03-02",1.6068,1.6068,1.5524,1.5524,761400.0],["1993-03-03",1.5932,1.6068,1.5796,1.5796,715500.0],["1993-03-04",1.5932,1.5932,1.5796,1.5796,1109700.0],["1993-03-05",1.5932,1.6205,1.5796,1.5796,255825.0],["1993-03-08",1.5796,1.5932,1.566,1.566,1424250.0],["1993-03-09",1.5796,1.6068,1.566,1.5796,476550.0],["1993-03-10",1.5932,1.6885,1.5932,1.6885,378000.0],["1993-03-11",1.6935,1.6935,1.6384,1.666,470475.0],["1993-03-12",1.666,1.666,1.6247,1.6384,612900.0],["1993-03-15",1.6522,1.6797,1.6522,1.666,2282175.0],["1993-03-16",1.6797,1.7073,1.6797,1.6935,1085400.0],["1993-03-17",1.6935,1.7073,1.6797,1.7073,371925.0],["1993-03-18",1.721,1.7761,1.721,1.7761,747225.0],["1993-03-19",1.7761,1.7761,1.7348,1.7486,396225.0],["1993-03-22",1.7348,1.7623,1.7073,1.7623,636525.0],["1993-03-23",1.7761,1.8174,1.7761,1.8174,822825.0],["1993-03-24",1.8174,1.8863,1.8174,1.8725,966600.0],["1993-03-25",1.8725,1.8863,1.8725,1.8863,1429650.0],["1993-03-26",1.8863,1.8863,1.8587,1.8587,858600.0],["1993-03-29",1.8587,1.9138,1.8587,1.9138,881550.0],["1993-03-30",1.9138,1.9276,1.9138,1.9276,578475.0],["1993-03-31",1.9138,1.9276,1.9,1.9276,353700.0],["1993-04-01",1.9276,1.9276,1.8863,1.9,2795175.0],["1993-04-02",1.8725,1.8725,1.8174,1.8174,390825.0],["1993-04-05",1.8174,1.8449,1.8036,1.8312,236925.0],["1993-04-06",1.8312,1.8312,1.8174,1.8312,47250.0],["1993-04-07",1.8312,1.8449,1.7899,1.7899,1500525.0],["1993-04-08",1.7899,1.7899,1.6797,1.6797,1132650.0],["1993-04-12",1.6797,1.7761,1.666,1.7761,1168425.0],["1993-04-13",1.7623,1.7623,1.7348,1.7348,884250.0],["1993-04-14",1.7486,1.7623,1.7348,1.7348,620325.0],["1993-04-15",1.721,1.721,1.7073,1.721,251100.0],["1993-04-16",1.7073,1.7348,1.6935,1.7348,701325.0],["1993-04-19",1.7073,1.7761,1.7073,1.7623,569700.0],["1993-04-20",1.7761,1.7761,1.7486,1.7486,701325.0],["1993-04-21",1.7486,1.7761,1.7348,1.7761,482625.0],["1993-04-22",1.7623,1.7761,1.7486,1.7761,116100.0],["1993-04-23",1.7623,1.7761,1.7486,1.7623,174825.0],["1993-04-26",1.7623,1.7623,1.6935,1.6935,195750.0],["1993-04-27",1.6797,1.7073,1.666,1.6935,1434375.0],["1993-04-28",1.6935,1.6935,1.666,1.666,1113750.0],["1993-04-29",1.666,1.666,1.6247,1.6384,210600.0],["1993-04-30",1.6522,1.6797,1.6384,1.6797,621000.0],["1993-05-03",1.666,1.6797,1.6247,1.6247,290925.0],["1993-05-04",1.6247,1.666,1.6247,1.6522,461025.0],["1993-05-05",1.6384,1.6522,1.6384,1.6522,101925.0],["1993-05-06",1.6384,1.6522,1.6384,1.6384,65475.0],["1993-05-07",1.6522,1.666,1.6384,1.666,174825.0],["1993-05-10",1.666,1.7073,1.6522,1.6935,338850.0],["1993-05-11",1.6797,1.7073,1.6797,1.6935,376650.0],["1993-05-12",1.6935,1.7073,1.6935,1.7073,250425.0],["1993-05-13",1.7073,1.7348,1.6935,1.7348,242325.0],["1993-05-14",1.721,1.721,1.6935,1.6935,172125.0],["1993-05-17",1.6935,1.6935,1.6797,1.6797,157950.0],["1993-05-18",1.6797,1.6935,1.6797,1.6935,79650.0],["1993-05-19",1.6935,1.6935,1.6797,1.6797,254475.0],["1993-05-20",1.6797,1.6935,1.666,1.666,255150.0],["1993-05-21",1.6797,1.6797,1.6522,1.666,187650.0],["1993-05-24",1.6522,1.6935,1.6522,1.6797,243675.0],["1993-05-25",1.666,1.6797,1.666,1.6797,113400.0],["1993-05-26",1.6797,1.6797,1.666,1.6797,148500.0],["1993-05-27",1.666,1.6797,1.6522,1.666,179550.0],["1993-05-28",1.666,1.6797,1.666,1.6797,209925.0],["1993-06-01",1.6935,1.6935,1.6522,1.6522,298350.0],["1993-06-02",1.6522,1.6522,1.6247,1.6247,295650.0],["1993-06-03",1.6247,1.6522,1.6109,1.6384,626400.0],["1993-06-04",1.6247,1.6247,1.6109,1.6247,479250.0],["1993-06-07",1.6384,1.6384,1.6247,1.6384,211275.0],["1993-06-08",1.6247,1.6247,1.6109,1.6109,240300.0],["1993-06-09",1.6247,1.6384,1.6247,1.6247,140400.0],["1993-06-10",1.6297,1.6436,1.6157,1.6436,159975.0],["1993-06-11",1.6436,1.6575,1.6297,1.6436,218025.0],["1993-06-14",1.6575,1.6575,1.6297,1.6436,152550.0],["1993-06-15",1.5322,1.5322,1.4625,1.4625,1753650.0],["1993-06-16",1.4625,1.4765,1.4486,1.4625,2254500.0],["1993-06-17",1.4625,1.4625,1.4347,1.4486,10154025.0],["1993-06-18",1.4486,1.4765,1.4486,1.4486,1056375.0],["1993-06-21",1.4625,1.4765,1.4625,1.4625,544725.0],["1993-06-22",1.4625,1.4765,1.4486,1.4486,522450.0],["1993-06-23",1.4625,1.4904,1.4486,1.4625,209925.0],["1993-06-24",1.4625,1.4765,1.4486,1.4486,496800.0],["1993-06-25",1.4625,1.4625,1.4486,1.4625,361800.0],["1993-06-28",1.4625,1.4904,1.4625,1.4904,174150.0],["1993-06-29",1.4904,1.5182,1.4765,1.4904,576450.0],["1993-06-30",1.4904,1.5182,1.4904,1.5043,292275.0],["1993-07-01",1.5182,1.5322,1.4904,1.5043,264600.0],["1993-07-02",1.5043,1.5322,1.4904,1.5322,199800.0],["1993-07-06",1.5322,1.5322,1.4765,1.4904,251100.0],["1993-07-07",1.4904,1.5182,1.4904,1.5182,153900.0],["1993-07-08",1.5182,1.5182,1.4904,1.5043,122175.0],["1993-07-09",1.5043,1.5043,1.4068,1.5043,2257875.0],["1993-07-12",1.5043,1.5043,1.4904,1.5043,97200.0],["1993-07-13",1.4904,1.5182,1.4765,1.5043,712125.0],["1993-07-14",1.5043,1.5182,1.5043,1.5182,715500.0],["1993-07-15",1.5182,1.5182,1.4904,1.4904,286875.0],["1993-07-16",1.5043,1.5182,1.4904,1.5182,483975.0],["1993-07-19",1.5182,1.5182,1.4765,1.4904,207225.0],["1993-07-20",1.4904,1.4904,1.4765,1.4765,157275.0],["1993-07-21",1.4765,1.4765,1.4486,1.4625,573075.0],["1993-07-22",1.4625,1.4904,1.4625,1.4625,895725.0],["1993-07-23",1.4765,1.5043,1.4625,1.4625,215325.0],["1993-07-26",1.4765,1.5182,1.4625,1.5182,723600.0],["1993-07-27",1.5043,1.5182,1.4904,1.5043,1659150.0],["1993-07-28",1.5043,1.5182,1.5043,1.5043,371925.0],["1993-07-29",1.5182,1.5461,1.5043,1.5461,478575.0],["1993-07-30",1.5322,1.5461,1.5182,1.5182,454275.0],["1993-08-02",1.5182,1.5182,1.4765,1.5182,391500.0],["1993-08-03",1.5322,1.5322,1.5043,1.5182,282150.0],["1993-08-04",1.5182,1.5322,1.5043,1.5322,413100.0],["1993-08-05",1.5182,1.5182,1.5043,1.5182,469125.0],["1993-08-06",1.5182,1.5322,1.5182,1.5182,751950.0],["1993-08-09",1.5182,1.5322,1.5043,1.5182,1665900.0],["1993-08-10",1.5182,1.5182,1.4904,1.5043,284175.0],["1993-08-11",1.5043,1.5182,1.4904,1.5182,1382400.0],["1993-08-12",1.5182,1.5322,1.5043,1.5322,679050.0],["1993-08-13",1.5182,1.5182,1.5043,1.5182,182925.0],["1993-08-16",1.5043,1.5043,1.4904,1.4904,167400.0],["1993-08-17",1.4904,1.5182,1.4904,1.5043,1175175.0],["1993-08-18",1.5043,1.5182,1.4904,1.5043,1329075.0],["1993-08-19",1.5043,1.5182,1.5043,1.5182,265275.0],["1993-08-20",1.5043,1.5182,1.4904,1.5043,522450.0],["1993-08-23",1.4904,1.5043,1.4765,1.5043,287550.0],["1993-08-24",1.4904,1.5182,1.4904,1.5043,252450.0],["1993-08-25",1.5043,1.5322,1.5043,1.5322,957825.0],["1993-08-26",1.5182,1.5182,1.5182,1.5182,220725.0],["1993-08-27",1.5043,1.5182,1.4904,1.5043,124875.0],["1993-08-30",1.5043,1.5461,1.5043,1.5322,272700.0],["1993-08-31",1.5461,1.5461,1.5322,1.5461,168075.0],["1993-09-01",1.5322,1.5461,1.5182,1.5182,557550.0],["1993-09-02",1.5182,1.5182,1.5043,1.5043,157275.0],["1993-09-03",1.4904,1.5182,1.4904,1.5043,128925.0],["1993-09-07",1.5043,1.5182,1.5043,1.5182,317925.0],["1993-09-08",1.5182,1.5182,1.5043,1.5182,305100.0],["1993-09-09",1.5043,1.5182,1.5043,1.5182,510300.0],["1993-09-10",1.5233,1.5233,1.5233,1.5233,260550.0],["1993-09-13",1.5374,1.5938,1.5374,1.5656,498150.0],["1993-09-14",1.5656,1.5656,1.5374,1.5515,68850.0],["1993-09-15",1.5374,1.5656,1.5233,1.5656,218025.0],["1993-09-16",1.5515,1.5656,1.5374,1.5515,12960675.0],["1993-09-17",1.5233,1.5374,1.5233,1.5233,190350.0],["1993-09-20",1.5233,1.5374,1.5092,1.5092,821475.0],["1993-09-21",1.5092,1.5233,1.4951,1.5233,595350.0],["1993-09-22",1.5092,1.5374,1.5092,1.5092,232200.0],["1993-09-23",1.5092,1.5374,1.5092,1.5233,199125.0],["1993-09-24",1.5233,1.5374,1.5233,1.5233,105975.0],["1993-09-27",1.5374,1.5374,1.5233,1.5233,726975.0],["1993-09-28",1.5233,1.5374,1.5233,1.5233,115425.0],["1993-09-29",1.5233,1.5374,1.5233,1.5374,224100.0],["1993-09-30",1.5374,1.5515,1.5374,1.5374,417150.0],["1993-10-01",1.5515,1.5515,1.5233,1.5515,269325.0],["1993-10-04",1.5515,1.5656,1.5515,1.5656,203175.0],["1993-10-05",1.5656,1.5938,1.5656,1.5938,243675.0],["1993-10-06",1.5797,1.5938,1.5797,1.5938,681075.0],["1993-10-07",1.5797,1.5797,1.5656,1.5656,48600.0],["1993-10-08",1.5797,1.5797,1.5515,1.5656,91125.0],["1993-10-11",1.5656,1.5797,1.5515,1.5797,122850.0],["1993-10-12",1.5656,1.5797,1.5374,1.5374,702675.0],["1993-10-13",1.5374,1.5515,1.5374,1.5374,157275.0],["1993-10-14",1.5515,1.5515,1.5374,1.5374,267975.0],["1993-10-15",1.5515,1.5656,1.5374,1.5374,255150.0],["1993-10-18",1.5515,1.5797,1.5374,1.5797,235575.0],["1993-10-19",1.5656,1.5797,1.5656,1.5797,72900.0],["1993-10-20",1.5797,1.5797,1.5656,1.5797,81675.0],["1993-10-21",1.5656,1.5656,1.4669,1.4951,2920725.0],["1993-10-22",1.4951,1.4951,1.4669,1.4951,445500.0],["1993-10-25",1.5092,1.5233,1.5092,1.5233,640575.0],["1993-10-26",1.5233,1.5233,1.5092,1.5233,436725.0],["1993-10-27",1.5092,1.5233,1.5092,1.5233,105975.0],["1993-10-28",1.5233,1.5233,1.5092,1.5092,209250.0],["1993-10-29",1.5092,1.5515,1.5092,1.5515,492075.0],["1993-11-01",1.5515,1.5515,1.5092,1.5515,832275.0],["1993-11-02",1.5515,1.5515,1.5233,1.5374,81000.0],["1993-11-03",1.5374,1.5374,1.5233,1.5233,171450.0],["1993-11-04",1.5233,1.5374,1.5092,1.5092,523800.0],["1993-11-05",1.4951,1.5092,1.481,1.4951,294975.0],["1993-11-08",1.5092,1.5092,1.4951,1.5092,169425.0],["1993-11-09",1.5092,1.5092,1.481,1.4951,282150.0],["1993-11-10",1.481,1.5092,1.481,1.5092,571725.0],["1993-11-11",1.5092,1.5092,1.4951,1.4951,606825.0],["1993-11-12",1.4951,1.5092,1.481,1.4951,421200.0],["1993-11-15",1.5092,1.5092,1.4669,1.4669,139725.0],["1993-11-16",1.481,1.481,1.4669,1.4669,386775.0],["1993-11-17",1.4669,1.4951,1.4669,1.4951,305100.0],["1993-11-18",1.4528,1.4528,1.2976,1.2976,6517800.0],["1993-11-19",1.2976,1.2976,1.2412,1.2553,4878225.0],["1993-11-22",1.2412,1.2412,1.1989,1.2271,3100950.0],["1993-11-23",1.2271,1.2835,1.2271,1.2412,1131975.0],["1993-11-24",1.2553,1.2835,1.2553,1.2694,3209625.0],["1993-11-26",1.2694,1.2694,1.2694,1.2694,306450.0],["1993-11-29",1.2835,1.3258,1.2835,1.3258,1120500.0],["1993-11-30",1.3258,1.4105,1.3117,1.4105,3541050.0],["1993-12-01",1.3964,1.3964,1.34,1.34,287550.0],["1993-12-02",1.34,1.34,1.3117,1.3258,408375.0],["1993-12-03",1.3258,1.3258,1.3117,1.3258,1678050.0],["1993-12-06",1.3185,1.3185,1.3185,1.3185,642600.0],["1993-12-07",1.3185,1.3327,1.3043,1.3185,380700.0],["1993-12-08",1.3327,1.361,1.3327,1.361,1404000.0],["1993-12-09",1.361,1.3752,1.361,1.3752,2397600.0],["1993-12-10",1.361,1.361,1.361,1.361,618975.0],["1993-12-13",1.361,1.3894,1.361,1.3894,739125.0],["1993-12-14",1.3752,1.3894,1.3752,1.3752,641925.0],["1993-12-15",1.3894,1.3894,1.3752,1.3894,597375.0],["1993-12-16",1.3894,1.4177,1.3894,1.4177,3235275.0],["1993-12-17",1.4177,1.4744,1.4177,1.4461,2284875.0],["1993-12-20",1.4319,1.4461,1.4319,1.4319,6124275.0],["1993-12-21",1.4177,1.4461,1.4177,1.4461,692550.0],["1993-12-22",1.4461,1.4602,1.4461,1.4461,1374975.0],["1993-12-23",1.4461,1.4602,1.4461,1.4461,468450.0],["1993-12-27",1.4602,1.4602,1.4319,1.4319,420525.0],["1993-12-28",1.4177,1.4319,1.4177,1.4177,314550.0],["1993-12-29",1.4177,1.4461,1.4177,1.4319,558225.0],["1993-12-30",1.4177,1.4461,1.4177,1.4461,394200.0],["1993-12-31",1.4461,1.4744,1.4461,1.4461,6363225.0],["1994-01-03",1.4319,1.4744,1.4319,1.4461,1483650.0],["1994-01-04",1.4461,1.4602,1.4461,1.4602,293625.0],["1994-01-05",1.4461,1.4602,1.4461,1.4602,1485000.0],["1994-01-06",1.4602,1.4602,1.4461,1.4461,949725.0],["1994-01-07",1.4602,1.4602,1.4461,1.4461,73575.0],["1994-01-10",1.4461,1.4602,1.4461,1.4602,1019925.0],["1994-01-11",1.4461,1.4602,1.4461,1.4461,1439100.0],["1994-01-12",1.4461,1.4602,1.4461,1.4461,1934550.0],["1994-01-13",1.4461,1.4602,1.4177,1.4177,1628100.0],["1994-01-14",1.4035,1.4461,1.3894,1.4319,1237950.0],["1994-01-17",1.4319,1.4319,1.4177,1.4319,261225.0],["1994-01-18",1.4319,1.4461,1.4177,1.4177,893025.0],["1994-01-19",1.4177,1.4319,1.4177,1.4319,162000.0],["1994-01-20",1.4177,1.4319,1.4177,1.4177,211950.0],["1994-01-21",1.4319,1.4319,1.3894,1.3894,334800.0],["1994-01-24",1.3894,1.4177,1.3894,1.4035,1460700.0],["1994-01-25",1.4035,1.4177,1.3894,1.4035,1152225.0],["1994-01-26",1.3894,1.4035,1.3894,1.4035,357075.0],["1994-01-27",1.3894,1.4035,1.3894,1.4035,435375.0],["1994-01-28",1.4035,1.4177,1.3894,1.4177,298350.0],["1994-01-31",1.4035,1.4177,1.3894,1.3894,294300.0],["1994-02-01",1.3894,1.4035,1.3894,1.3894,1968300.0],["1994-02-02",1.3894,1.4035,1.3468,1.361,685125.0],["1994-02-03",1.361,1.3752,1.3327,1.3468,614925.0],["1994-02-04",1.3327,1.3752,1.3327,1.3752,884925.0],["1994-02-07",1.361,1.361,1.3327,1.3468,365175.0],["1994-02-08",1.3468,1.3752,1.3185,1.3327,1235250.0],["1994-02-09",1.3327,1.3468,1.3327,1.3468,421200.0],["1994-02-10",1.361,1.4035,1.361,1.3894,531225.0],["1994-02-11",1.3752,1.3752,1.3468,1.3468,89775.0],["1994-02-14",1.361,1.3752,1.361,1.3752,319275.0],["1994-02-15",1.3752,1.3894,1.361,1.3894,538650.0],["1994-02-16",1.3894,1.3894,1.3468,1.361,1074600.0],["1994-02-17",1.361,1.3752,1.3468,1.361,1185300.0],["1994-02-18",1.3468,1.3752,1.3468,1.3752,795825.0],["1994-02-22",1.361,1.361,1.3468,1.361,314550.0],["1994-02-23",1.361,1.361,1.3327,1.3327,485325.0],["1994-02-24",1.3468,1.3468,1.3185,1.3185,243675.0],["1994-02-25",1.3185,1.3327,1.3185,1.3327,362475.0],["1994-02-28",1.3327,1.3752,1.3327,1.3468,1021275.0],["1994-03-01",1.3468,1.361,1.3468,1.361,5925825.0],["1994-03-02",1.361,1.3752,1.361,1.3752,972675.0],["1994-03-03",1.3752,1.3894,1.3752,1.3894,1207575.0],["1994-03-04",1.3752,1.4035,1.3752,1.3752,558900.0],["1994-03-07",1.3752,1.4319,1.361,1.4319,744525.0],["1994-03-08",1.4177,1.4602,1.4177,1.4461,1933200.0],["1994-03-09",1.4744,1.5028,1.4602,1.4602,1988550.0],["1994-03-10",1.4602,1.4602,1.4461,1.4461,421875.0],["1994-03-11",1.4529,1.4529,1.4244,1.4387,88425.0],["1994-03-14",1.4244,1.4672,1.4244,1.4387,641925.0],["1994-03-15",1.4244,1.4672,1.4244,1.4672,444825.0],["1994-03-16",1.4529,1.4672,1.4387,1.4529,238275.0],["1994-03-17",1.4387,1.4529,1.4387,1.4387,315900.0],["1994-03-18",1.4529,1.4529,1.4244,1.4244,712125.0],["1994-03-21",1.4244,1.4529,1.4244,1.4387,1376325.0],["1994-03-22",1.4387,1.4387,1.3959,1.4387,392175.0],["1994-03-23",1.4387,1.4387,1.4244,1.4387,1742850.0],["1994-03-24",1.4244,1.4529,1.4244,1.4387,1223100.0],["1994-03-25",1.4244,1.4672,1.4244,1.4387,1250775.0],["1994-03-28",1.4387,1.4529,1.4244,1.4387,481275.0],["1994-03-29",1.4529,1.4814,1.4387,1.4387,464400.0],["1994-03-30",1.4387,1.4387,1.3817,1.3817,234900.0],["1994-03-31",1.3674,1.4102,1.3674,1.4102,294300.0],["1994-04-04",1.3817,1.3959,1.3674,1.3817,202500.0],["1994-04-05",1.3817,1.4102,1.3817,1.3959,2027025.0],["1994-04-06",1.3959,1.4102,1.3959,1.4102,1132650.0],["1994-04-07",1.4102,1.4102,1.3817,1.4102,172125.0],["1994-04-08",1.3959,1.4102,1.3817,1.3817,604125.0],["1994-04-11",1.3959,1.3959,1.3817,1.3817,775575.0],["1994-04-12",1.3817,1.3817,1.3674,1.3817,201825.0],["1994-04-13",1.3674,1.3817,1.3674,1.3674,120825.0],["1994-04-14",1.3674,1.4102,1.3674,1.4102,1520100.0],["1994-04-15",1.4102,1.4387,1.3959,1.3959,484650.0],["1994-04-18",1.4102,1.4102,1.3959,1.3959,923400.0],["1994-04-19",1.4102,1.4387,1.4102,1.4102,654750.0],["1994-04-20",1.3959,1.4102,1.3959,1.3959,471825.0],["1994-04-21",1.3959,1.4102,1.3959,1.4102,55350.0],["1994-04-22",1.4244,1.5099,1.4244,1.4956,1563300.0],["1994-04-25",1.5241,1.5384,1.5099,1.5241,718200.0],["1994-04-26",1.5241,1.5526,1.5241,1.5384,498150.0],["1994-04-28",1.5384,1.5669,1.5241,1.5669,585225.0],["1994-04-29",1.5669,1.5954,1.5669,1.5954,764100.0],["1994-05-02",1.5811,1.5882,1.5811,1.5811,274050.0],["1994-05-03",1.5811,1.6238,1.5811,1.6238,399600.0],["1994-05-04",1.6238,1.6238,1.5811,1.5954,811350.0],["1994-05-05",1.6096,1.6096,1.5811,1.5954,1892700.0],["1994-05-06",1.5811,1.5811,1.5526,1.5669,132975.0],["1994-05-09",1.5811,1.6096,1.5811,1.5954,234900.0],["1994-05-10",1.5953,1.6096,1.5953,1.6096,1163700.0],["1994-05-11",1.6096,1.6238,1.5953,1.6096,207900.0],["1994-05-12",1.6096,1.6238,1.6096,1.6096,305100.0],["1994-05-13",1.6096,1.6096,1.5669,1.5954,681075.0],["1994-05-16",1.5954,1.5954,1.5811,1.5811,211275.0],["1994-05-17",1.5954,1.5954,1.5669,1.5669,159300.0],["1994-05-18",1.5811,1.6238,1.5811,1.6238,1008450.0],["1994-05-19",1.6096,1.6381,1.6096,1.6381,246375.0],["1994-05-20",1.6381,1.6523,1.6238,1.6238,395550.0],["1994-05-23",1.6238,1.6381,1.6238,1.6381,156600.0],["1994-05-24",1.6238,1.6523,1.5954,1.5954,632475.0],["1994-05-25",1.6096,1.6096,1.5811,1.5954,334800.0],["1994-05-26",1.6096,1.6096,1.5811,1.5954,258525.0],["1994-05-27",1.6096,1.6096,1.5669,1.5811,434025.0],["1994-05-31",1.5811,1.5811,1.5526,1.5669,707400.0],["1994-06-01",1.5669,1.5954,1.5669,1.5811,3960900.0],["1994-06-02",1.5811,1.6096,1.5811,1.6096,1770525.0],["1994-06-03",1.5953,1.6238,1.5953,1.6096,379350.0],["1994-06-06",1.6238,1.6381,1.6096,1.6381,450225.0],["1994-06-07",1.6238,1.6523,1.6238,1.6381,228150.0],["1994-06-08",1.6381,1.6523,1.6238,1.6238,316575.0],["1994-06-09",1.6238,1.6381,1.6096,1.6381,170100.0],["1994-06-10",1.6306,1.6306,1.5591,1.5591,1517400.0],["1994-06-13",1.5734,1.6163,1.5734,1.6163,359100.0],["1994-06-14",1.6163,1.6449,1.6163,1.6449,315225.0],["1994-06-15",1.6449,1.6736,1.6306,1.6593,396225.0],["1994-06-16",1.6593,1.7594,1.6593,1.7594,689850.0],["1994-06-17",1.7594,1.7594,1.6879,1.6879,289575.0],["1994-06-20",1.7022,1.7022,1.6593,1.7022,189000.0],["1994-06-21",1.6879,1.7022,1.6879,1.7022,324000.0],["1994-06-22",1.7022,1.788,1.7022,1.788,411075.0],["1994-06-23",1.7737,1.7737,1.7451,1.7451,507600.0],["1994-06-24",1.7451,1.7451,1.6736,1.7022,450225.0],["1994-06-27",1.6879,1.7165,1.6879,1.7022,86400.0],["1994-06-28",1.7165,1.7165,1.6879,1.7165,74250.0],["1994-06-29",1.7022,1.7308,1.7022,1.7308,409050.0],["1994-06-30",1.7022,1.7308,1.6879,1.6879,1728000.0],["1994-07-01",1.7022,1.7594,1.7022,1.7308,280125.0],["1994-07-05",1.7308,1.7737,1.7308,1.7594,168750.0],["1994-07-06",1.7594,1.7737,1.7451,1.7594,400275.0],["1994-07-07",1.7594,1.7737,1.7451,1.7594,160650.0],["1994-07-08",1.7594,1.7737,1.7594,1.7594,141075.0],["1994-07-11",1.7737,1.7737,1.7308,1.7308,150525.0],["1994-07-12",1.7308,1.7451,1.7308,1.7451,558900.0],["1994-07-13",1.7594,1.8452,1.7594,1.8309,1902150.0],["1994-07-14",1.8452,1.931,1.8452,1.9167,683100.0],["1994-07-15",1.9024,1.9167,1.8881,1.9167,624375.0],["1994-07-18",1.9024,1.9024,1.8309,1.8309,184275.0],["1994-07-19",1.8452,1.8452,1.788,1.8023,187650.0],["1994-07-20",1.8166,1.8881,1.8166,1.8881,519075.0],["1994-07-21",1.8881,1.8881,1.8881,1.8881,203850.0],["1994-07-22",1.8738,1.8738,1.8595,1.8738,124200.0],["1994-07-25",1.8738,1.8738,1.8309,1.8452,446175.0],["1994-07-26",1.8452,1.8452,1.8166,1.8309,285525.0],["1994-07-27",1.8309,1.8309,1.788,1.788,309825.0],["1994-07-28",1.8023,1.8166,1.7737,1.8166,213300.0],["1994-07-29",1.8166,1.8595,1.8166,1.8452,367200.0],["1994-08-01",1.8452,1.8452,1.8309,1.8309,974700.0],["1994-08-02",1.8309,1.8452,1.8309,1.8309,272025.0],["1994-08-03",1.8309,1.8309,1.788,1.8166,1254150.0],["1994-08-04",1.8166,1.8309,1.8166,1.8166,346950.0],["1994-08-05",1.8023,1.8166,1.7737,1.7737,216675.0],["1994-08-08",1.788,1.8023,1.7737,1.788,51975.0],["1994-08-09",1.788,1.8023,1.7737,1.788,29025.0],["1994-08-10",1.788,1.788,1.7737,1.7737,70200.0],["1994-08-11",1.7737,1.7737,1.7308,1.7451,63450.0],["1994-08-12",1.7451,1.7451,1.6879,1.6879,1317600.0],["1994-08-15",1.7022,1.7594,1.7022,1.7451,523800.0],["1994-08-16",1.7308,1.8309,1.7308,1.8309,295650.0],["1994-08-17",1.8309,1.8452,1.7308,1.7594,453600.0],["1994-08-18",1.7594,1.8309,1.7594,1.8166,396900.0],["1994-08-19",1.8023,1.8309,1.8023,1.8309,109350.0],["1994-08-22",1.8309,1.8452,1.8166,1.8452,129600.0],["1994-08-23",1.8452,1.8452,1.8309,1.8452,235575.0],["1994-08-24",1.8452,1.8595,1.8452,1.8452,164025.0],["1994-08-25",1.8452,1.8595,1.8166,1.8309,152550.0],["1994-08-26",1.8166,1.8452,1.8166,1.8452,213300.0],["1994-08-29",1.8452,1.8738,1.8452,1.8595,170100.0],["1994-08-30",1.8595,1.8595,1.8023,1.8309,178875.0],["1994-08-31",1.8452,1.8452,1.8166,1.8452,133650.0],["1994-09-01",1.8309,1.8309,1.7737,1.788,192375.0],["1994-09-02",1.8166,1.8166,1.7594,1.7737,267300.0],["1994-09-06",1.788,1.788,1.7594,1.7737,166050.0],["1994-09-07",1.788,1.8023,1.7594,1.788,206550.0],["1994-09-08",1.788,1.8309,1.788,1.788,199125.0],["1994-09-09",1.788,1.788,1.7737,1.788,39150.0],["1994-09-12",1.7805,1.8092,1.7805,1.8092,212625.0],["1994-09-13",1.8092,1.8523,1.8092,1.838,324675.0],["1994-09-14",1.838,1.838,1.8236,1.838,183600.0],["1994-09-15",1.8236,1.881,1.8236,1.881,191700.0],["1994-09-16",1.881,1.881,1.838,1.838,263250.0],["1994-09-19",1.838,1.8523,1.838,1.838,263925.0],["1994-09-20",1.838,1.838,1.7949,1.8236,140400.0],["1994-09-21",1.7949,1.8092,1.7949,1.7949,122850.0],["1994-09-22",1.7805,2.0533,1.7805,2.039,2575800.0],["1994-09-23",2.039,2.039,1.9241,1.9241,1044900.0],["1994-09-26",1.9385,1.9385,1.9241,1.9385,170775.0],["1994-09-27",1.9385,1.9528,1.9241,1.9528,1172475.0],["1994-09-28",1.9385,2.0246,1.9385,2.0246,1161000.0],["1994-09-29",2.0246,2.0246,1.9959,1.9959,261900.0],["1994-09-30",2.0103,2.039,1.9959,2.039,351000.0],["1994-10-03",2.0246,2.0246,2.0103,2.0246,218700.0],["1994-10-04",2.0103,2.0246,1.9815,2.0103,486675.0],["1994-10-05",1.9959,1.9959,1.9385,1.9672,301050.0],["1994-10-06",1.9528,2.0103,1.9528,1.9959,374625.0],["1994-10-07",1.9959,2.0103,1.9672,1.9959,511650.0],["1994-10-10",1.9959,2.0246,1.9815,2.0246,111375.0],["1994-10-11",2.039,2.0533,2.039,2.0533,534600.0],["1994-10-12",2.0533,2.0821,2.0533,2.0533,1140750.0],["1994-10-13",2.0677,2.0821,2.0677,2.0677,1434375.0],["1994-10-14",2.0677,2.0821,2.0533,2.0533,378675.0],["1994-10-17",2.0533,2.0821,2.0533,2.0821,793800.0],["1994-10-18",2.0677,2.0821,2.0677,2.0677,625050.0],["1994-10-19",2.0677,2.0821,2.0533,2.0821,396900.0],["1994-10-20",2.0964,2.1395,2.0964,2.0964,344925.0],["1994-10-21",2.0964,2.1251,2.0964,2.1251,346275.0],["1994-10-24",2.1251,2.1539,2.1108,2.1108,610875.0],["1994-10-25",2.0821,2.0821,2.0533,2.0533,362475.0],["1994-10-26",2.0677,2.0964,2.0533,2.0821,169425.0],["1994-10-27",2.0821,2.1108,2.0821,2.1108,350325.0],["1994-10-28",2.0964,2.1395,2.0964,2.1395,899775.0],["1994-10-31",2.1251,2.1251,2.0821,2.0821,196425.0],["1994-11-01",2.0821,2.0964,2.0677,2.0964,274050.0],["1994-11-02",2.0964,2.0964,2.039,2.0533,270675.0],["1994-11-03",2.0677,2.0677,1.9959,2.039,186300.0],["1994-11-04",2.039,2.0677,2.039,2.0533,189675.0],["1994-11-07",2.0677,2.0964,2.0677,2.0821,364500.0],["1994-11-08",2.0821,2.1108,2.0821,2.0964,197775.0],["1994-11-09",2.0964,2.1108,2.039,2.039,353700.0],["1994-11-10",2.0533,2.0677,1.9815,1.9959,319950.0],["1994-11-11",1.9959,1.9959,1.9385,1.9528,293625.0],["1994-11-14",1.9528,2.0677,1.9528,2.0677,857250.0],["1994-11-15",2.0533,2.0677,2.039,2.0533,409725.0],["1994-11-16",2.039,2.0533,2.039,2.0533,72225.0],["1994-11-17",2.0533,2.0533,2.039,2.0533,111375.0],["1994-11-18",2.0533,2.0677,2.0533,2.0533,603450.0],["1994-11-21",2.0677,2.0677,2.0533,2.0677,888975.0],["1994-11-22",2.0533,2.0677,2.039,2.039,585900.0],["1994-11-23",2.039,2.0533,1.9385,2.0246,476550.0],["1994-11-25",2.0246,2.0533,2.0246,2.0533,69525.0],["1994-11-28",2.0533,2.0821,2.0533,2.0821,1539000.0],["1994-11-29",2.0677,2.0964,2.0533,2.0821,254475.0],["1994-11-30",2.0677,2.0821,2.0246,2.0246,191025.0],["1994-12-01",2.039,2.0533,2.0246,2.0246,104625.0],["1994-12-02",1.9959,2.0533,1.9959,2.0533,155925.0],["1994-12-05",2.0459,2.0603,2.0459,2.0603,470475.0],["1994-12-06",2.0459,2.0747,2.0459,2.0747,219375.0],["1994-12-07",2.0603,2.0603,2.0459,2.0459,82350.0],["1994-12-08",2.0314,2.0603,1.9882,2.0026,136350.0],["1994-12-09",1.9738,1.9738,1.9306,1.9306,159300.0],["1994-12-12",1.9738,2.0026,1.9738,1.9882,213300.0],["1994-12-13",1.9882,1.9882,1.9738,1.9738,42525.0],["1994-12-14",1.9882,2.0459,1.9882,2.0026,252450.0],["1994-12-15",2.017,2.017,1.9738,2.0026,143100.0],["1994-12-16",2.0026,2.0026,1.9306,1.945,385425.0],["1994-12-19",1.945,1.945,1.8586,1.8586,545400.0],["1994-12-20",1.873,1.9306,1.8586,1.9162,178875.0],["1994-12-21",1.9306,1.945,1.9162,1.9306,300375.0],["1994-12-22",1.9162,1.9306,1.9018,1.9018,116775.0],["1994-12-23",1.9162,1.945,1.9162,1.9162,71550.0],["1994-12-27",1.9306,1.9306,1.9306,1.9306,49950.0],["1994-12-28",1.9162,1.9306,1.9162,1.9306,76950.0],["1994-12-29",1.9306,1.945,1.9306,1.945,58050.0],["1994-12-30",1.945,1.945,1.9162,1.945,93150.0],["1995-01-03",1.945,1.945,1.9018,1.9162,116100.0],["1995-01-04",1.9018,1.9162,1.873,1.873,174825.0],["1995-01-05",1.873,1.873,1.8297,1.8297,235575.0],["1995-01-06",1.8297,1.873,1.8297,1.8441,335475.0],["1995-01-09",1.8297,1.8441,1.8297,1.8297,190350.0],["1995-01-10",1.8441,1.9018,1.8441,1.8874,151875.0],["1995-01-11",1.9018,1.9018,1.8586,1.8586,164700.0],["1995-01-12",1.873,1.873,1.8586,1.873,216000.0],["1995-01-13",1.873,1.9162,1.8586,1.9162,270000.0],["1995-01-16",1.9162,1.9306,1.8874,1.8874,194400.0],["1995-01-17",1.873,1.873,1.8297,1.8441,354375.0],["1995-01-18",1.8441,1.8441,1.8297,1.8441,152550.0],["1995-01-19",1.8297,1.873,1.8297,1.8586,390150.0],["1995-01-20",1.8441,1.873,1.8441,1.873,101925.0],["1995-01-23",1.8586,1.8586,1.8297,1.8441,95175.0],["1995-01-24",1.8586,1.8586,1.8297,1.8441,303075.0],["1995-01-25",1.8441,1.873,1.8441,1.8441,482625.0],["1995-01-26",1.8586,1.8586,1.8297,1.8586,237600.0],["1995-01-27",1.873,1.8874,1.8441,1.8586,151875.0],["1995-01-30",1.8441,1.8586,1.8153,1.8297,351675.0],["1995-01-31",1.8297,1.8586,1.8153,1.8586,412425.0],["1995-02-01",1.873,1.8874,1.8441,1.8874,511650.0],["1995-02-02",1.8874,1.9018,1.873,1.873,533250.0],["1995-02-03",1.8874,1.9162,1.8874,1.9162,270675.0],["1995-02-06",1.9306,1.9738,1.9306,1.9738,492075.0],["1995-02-07",1.9738,2.0459,1.9738,2.0314,353025.0],["1995-02-08",2.0314,2.0314,2.017,2.017,102600.0],["1995-02-09",2.0314,2.0747,2.017,2.0747,288225.0],["1995-02-10",2.0603,2.0891,2.0603,2.0891,625050.0],["1995-02-13",2.0747,2.1179,2.0747,2.1035,476550.0],["1995-02-14",2.1179,2.1323,2.1035,2.1035,515025.0],["1995-02-15",2.1035,2.1323,2.1035,2.1323,538650.0],["1995-02-16",2.1323,2.1467,2.1035,2.1179,460350.0],["1995-02-17",2.0891,2.0891,2.0747,2.0747,888975.0],["1995-02-21",2.0603,2.0603,2.017,2.017,475200.0],["1995-02-22",2.0314,2.0603,2.017,2.0603,477900.0],["1995-02-23",2.0747,2.0747,2.0603,2.0603,4085775.0],["1995-02-24",2.0747,2.0747,1.9882,1.9882,423900.0],["1995-02-27",1.9738,2.0459,1.9738,2.0026,115425.0],["1995-02-28",2.0026,2.0603,2.0026,2.0603,273375.0],["1995-03-01",2.0603,2.0603,2.017,2.017,131625.0],["1995-03-02",2.017,2.0314,2.017,2.0314,50625.0],["1995-03-03",2.017,2.0459,2.017,2.0314,66150.0],["1995-03-06",2.0603,2.0603,2.017,2.017,243000.0],["1995-03-07",2.017,2.0603,2.017,2.0314,159975.0],["1995-03-08",2.0459,2.0459,2.0314,2.0314,97200.0],["1995-03-09",2.0459,2.0459,2.017,2.017,74925.0],["1995-03-10",2.017,2.0459,2.017,2.0459,350325.0],["1995-03-13",2.0383,2.0672,2.0383,2.0383,190350.0],["1995-03-14",2.0528,2.0528,2.0383,2.0383,256500.0],["1995-03-15",2.0383,2.0528,2.0239,2.0383,240300.0],["1995-03-16",2.0239,2.0528,2.0239,2.0383,134325.0],["1995-03-17",2.0383,2.0672,2.0383,2.0672,309150.0],["1995-03-20",2.0817,2.0817,2.0528,2.0528,202500.0],["1995-03-21",2.0528,2.0672,2.0528,2.0528,92475.0],["1995-03-22",2.0528,2.0528,2.0239,2.0239,290925.0],["1995-03-23",2.0383,2.0383,1.995,1.995,188325.0],["1995-03-24",1.995,2.0094,1.995,1.995,196425.0],["1995-03-27",1.995,2.0239,1.995,1.995,645975.0],["1995-03-28",1.995,2.0383,1.995,2.0383,202500.0],["1995-03-29",2.0528,2.0672,2.0383,2.0383,356400.0],["1995-03-30",2.0383,2.0962,2.0383,2.0817,481950.0],["1995-03-31",2.0962,2.1106,2.0817,2.0962,330750.0],["1995-04-03",2.0817,2.0962,2.0817,2.0817,95175.0],["1995-04-04",2.0817,2.0962,2.0817,2.0817,147150.0],["1995-04-05",2.0672,2.0962,2.0672,2.0817,822150.0],["1995-04-06",2.0672,2.0817,2.0383,2.0383,433350.0],["1995-04-07",2.0383,2.0528,2.0383,2.0383,156600.0],["1995-04-10",2.0383,2.0383,2.0239,2.0383,275400.0],["1995-04-11",2.0239,2.0383,2.0094,2.0383,276075.0],["1995-04-12",2.0383,2.0383,2.0239,2.0383,214650.0],["1995-04-13",2.0239,2.0528,2.0239,2.0383,354375.0],["1995-04-17",2.0383,2.0383,2.0094,2.0239,133650.0],["1995-04-18",2.0383,2.0383,1.995,2.0094,112050.0],["1995-04-19",2.0239,2.0239,1.995,1.995,207225.0],["1995-04-20",2.0094,2.0094,1.9661,1.9661,180900.0],["1995-04-21",1.9805,1.9805,1.9371,1.9371,170100.0],["1995-04-24",1.9371,1.9516,1.9227,1.9371,3588300.0],["1995-04-25",1.9371,1.9661,1.9082,1.9371,341550.0],["1995-04-26",1.9371,1.9516,1.9082,1.9082,131625.0],["1995-04-27",1.9082,1.9371,1.8938,1.9082,483300.0],["1995-04-28",1.8938,1.8938,1.8649,1.8649,1599075.0],["1995-05-01",1.8793,1.9516,1.8793,1.9516,240300.0],["1995-05-02",1.9516,1.995,1.9371,1.9371,166725.0],["1995-05-03",1.9299,1.9299,1.8793,1.8793,258525.0],["1995-05-04",1.8793,1.9371,1.8793,1.9227,151875.0],["1995-05-05",1.9082,1.9227,1.9082,1.9082,182250.0],["1995-05-08",1.9155,1.9371,1.9082,1.9371,202500.0],["1995-05-09",1.9227,1.9227,1.9082,1.9082,193725.0],["1995-05-10",1.8793,1.9227,1.8793,1.9082,385425.0],["1995-05-11",1.9227,1.9516,1.9227,1.9516,120150.0],["1995-05-12",1.9516,1.995,1.9516,1.9805,198450.0],["1995-05-15",1.995,1.995,1.9805,1.9805,147150.0],["1995-05-16",1.9805,2.0383,1.9805,2.0094,406350.0],["1995-05-17",2.0094,2.0239,1.995,1.995,66150.0],["1995-05-18",2.0094,2.0094,1.9805,1.9805,323325.0],["1995-05-19",1.9805,2.0094,1.9661,1.9805,180900.0],["1995-05-22",1.9661,2.0094,1.9661,1.995,83025.0],["1995-05-23",1.995,1.995,1.9805,1.995,135000.0],["1995-05-24",1.995,1.995,1.9805,1.9805,101925.0],["1995-05-25",2.0239,2.0239,1.995,2.0239,255825.0],["1995-05-26",2.0094,2.0094,1.9805,1.9805,31725.0],["1995-05-30",1.9805,1.995,1.9661,1.995,202500.0],["1995-05-31",2.0094,2.0094,1.9805,1.995,178200.0],["1995-06-01",2.0383,2.0672,2.0383,2.0672,322650.0],["1995-06-02",2.0672,2.0672,1.995,1.995,72900.0],["1995-06-05",1.995,2.0239,1.9805,2.0094,303075.0],["1995-06-06",2.0528,2.0528,2.0239,2.0383,100575.0],["1995-06-07",2.0383,2.0528,2.0239,2.0239,37125.0],["1995-06-08",2.0094,2.0239,2.0094,2.0239,91800.0],["1995-06-09",2.0094,2.0239,1.9661,1.9661,275400.0],["1995-06-12",1.9805,1.995,1.9805,1.9805,166050.0],["1995-06-13",1.9805,2.0094,1.9805,2.0094,193050.0],["1995-06-14",2.0164,2.0164,1.9729,1.9729,82350.0],["1995-06-15",1.9729,2.0164,1.9729,2.0164,256500.0],["1995-06-16",2.0164,2.0454,2.0164,2.0309,172800.0],["1995-06-19",2.0309,2.0454,2.0309,2.0454,91800.0],["1995-06-20",2.0309,2.0599,2.0309,2.0599,180900.0],["1995-06-21",2.0454,2.0744,2.0164,2.0309,235575.0],["1995-06-22",2.0309,2.0309,2.0164,2.0164,351000.0],["1995-06-23",2.0309,2.0454,2.0164,2.0454,227475.0],["1995-06-26",2.0599,2.0889,2.0454,2.0744,246375.0],["1995-06-27",2.0744,2.0744,2.0599,2.0744,99225.0],["1995-06-28",2.0744,2.0744,2.0454,2.0599,233550.0],["1995-06-29",2.0454,2.0744,2.0454,2.0454,104625.0],["1995-06-30",2.0527,2.0889,2.0527,2.0889,87750.0],["1995-07-03",2.0889,2.0889,2.0454,2.0599,134325.0],["1995-07-05",2.0599,2.0889,2.0599,2.0599,173475.0],["1995-07-06",2.0454,2.0889,2.0454,2.0889,62100.0],["1995-07-07",2.0889,2.1905,2.0744,2.1469,541350.0],["1995-07-10",2.1324,2.1905,2.0889,2.1614,549450.0],["1995-07-11",2.1469,2.1905,2.1324,2.1324,341550.0],["1995-07-12",2.1324,2.1614,2.1324,2.1614,375975.0],["1995-07-13",2.1614,2.1614,2.1469,2.1469,636525.0],["1995-07-14",2.1614,2.1614,2.1179,2.1469,102600.0],["1995-07-17",2.1324,2.263,2.1324,2.205,2452950.0],["1995-07-18",2.205,2.2195,2.1905,2.205,450225.0],["1995-07-19",2.205,2.205,2.1469,2.176,273375.0],["1995-07-20",2.1905,2.1905,2.176,2.1905,928800.0],["1995-07-21",2.1905,2.1905,2.176,2.176,172800.0],["1995-07-24",2.176,2.176,2.1469,2.1469,206550.0],["1995-07-25",2.1469,2.1614,2.1469,2.1614,312525.0],["1995-07-26",2.1614,2.1614,2.1179,2.1179,259200.0],["1995-07-27",2.1324,2.1324,2.1179,2.1179,253125.0],["1995-07-28",2.1324,2.1469,2.0889,2.1324,345600.0],["1995-07-31",2.1179,2.1179,2.0889,2.1034,5032125.0],["1995-08-01",2.1034,2.1034,2.0599,2.0599,163350.0],["1995-08-02",2.0599,2.0744,2.0309,2.0309,500850.0],["1995-08-03",2.0164,2.0889,2.0164,2.0889,626400.0],["1995-08-04",2.0744,2.1179,2.0599,2.0889,500175.0],["1995-08-07",2.0744,2.0889,2.0599,2.0599,263925.0],["1995-08-08",2.0454,2.0599,2.0164,2.0309,724275.0],["1995-08-09",2.0164,2.1034,2.0164,2.0744,344250.0],["1995-08-10",2.0889,2.1034,2.0599,2.0599,242325.0],["1995-08-11",2.0599,2.0889,2.0599,2.0599,112050.0],["1995-08-14",2.0744,2.0744,2.0309,2.0744,152550.0],["1995-08-15",2.0889,2.0889,2.0599,2.0889,139050.0],["1995-08-16",2.0599,2.0744,2.0164,2.0599,423225.0],["1995-08-17",2.0744,2.1179,2.0599,2.1179,330750.0],["1995-08-18",2.1324,2.1324,2.0889,2.1034,271350.0],["1995-08-21",2.0889,2.1179,2.0889,2.1034,348300.0],["1995-08-22",2.0889,2.1034,2.0164,2.0454,267975.0],["1995-08-23",2.0309,2.1179,2.0309,2.1179,464400.0],["1995-08-24",2.1034,2.1179,2.0889,2.1034,123525.0],["1995-08-25",2.1034,2.1034,2.0744,2.0889,102600.0],["1995-08-28",2.0889,2.0889,2.0454,2.0599,139050.0],["1995-08-29",2.0454,2.0454,2.0164,2.0454,110700.0],["1995-08-30",2.0309,2.0599,2.0309,2.0454,324675.0],["1995-08-31",2.0454,2.0454,2.0164,2.0309,203175.0],["1995-09-01",2.0309,2.0454,2.0164,2.0309,250425.0],["1995-09-05",2.0164,2.0744,2.0019,2.0309,537975.0],["1995-09-06",2.0599,2.0599,2.0309,2.0454,256500.0],["1995-09-07",2.0454,2.0454,1.9148,1.9874,474525.0],["1995-09-08",1.9874,2.0164,1.9874,2.0164,369900.0],["1995-09-11",2.0164,2.0309,2.0019,2.0164,45900.0],["1995-09-12",2.0019,2.0164,1.9874,2.0164,146475.0],["1995-09-13",2.0379,2.0525,2.0379,2.0379,124875.0],["1995-09-14",2.0379,2.0379,1.9943,1.9943,147825.0],["1995-09-15",2.0088,2.0088,1.9506,1.9943,347625.0],["1995-09-18",1.9797,1.9943,1.9651,1.9797,146475.0],["1995-09-19",1.9797,1.9943,1.9797,1.9943,262575.0],["1995-09-20",1.9797,1.9943,1.9651,1.9651,135675.0],["1995-09-21",1.9797,1.9797,1.936,1.936,325350.0],["1995-09-22",1.9506,1.9506,1.936,1.9506,283500.0],["1995-09-25",1.9506,1.9506,1.9215,1.936,48600.0],["1995-09-26",1.9215,1.9506,1.9069,1.9069,126900.0],["1995-09-27",1.8924,1.936,1.8778,1.936,301725.0],["1995-09-28",1.9506,1.9506,1.936,1.936,68850.0],["1995-09-29",1.9215,1.9943,1.9215,1.9943,432000.0],["1995-10-02",1.9797,2.0088,1.9797,1.9943,641925.0],["1995-10-03",2.0088,2.0088,1.9506,1.9506,256500.0],["1995-10-04",1.9651,1.9797,1.9506,1.9506,265275.0],["1995-10-05",1.936,1.9651,1.936,1.9506,369225.0],["1995-10-06",1.9506,1.9797,1.9506,1.9797,350325.0],["1995-10-09",1.9651,1.9651,1.9506,1.9506,120150.0],["1995-10-10",1.936,1.9651,1.936,1.9506,405000.0],["1995-10-11",1.936,1.9943,1.936,1.9943,89100.0],["1995-10-12",2.0088,2.0234,2.0088,2.0088,153900.0],["1995-10-13",2.0088,2.0379,2.0088,2.0379,278100.0],["1995-10-16",2.0379,2.067,2.0379,2.067,416475.0],["1995-10-17",2.0816,2.0816,2.067,2.067,194400.0],["1995-10-18",2.067,2.0816,2.067,2.0816,128250.0],["1995-10-19",2.0816,2.0816,2.0525,2.0525,151875.0],["1995-10-20",2.067,2.1107,2.067,2.0816,406350.0],["1995-10-23",2.067,2.0816,2.067,2.067,48600.0],["1995-10-24",2.067,2.067,2.0379,2.0525,949050.0],["1995-10-25",2.067,2.0816,2.067,2.067,103950.0],["1995-10-26",2.067,2.067,2.0525,2.067,67500.0],["1995-10-27",2.0525,2.067,2.0525,2.0525,81000.0],["1995-10-30",2.067,2.067,2.0525,2.0525,75600.0],["1995-10-31",2.067,2.0816,2.0525,2.0525,385425.0],["1995-11-01",2.067,2.0816,2.0525,2.067,685125.0],["1995-11-02",2.0525,2.0816,2.0525,2.0816,265275.0],["1995-11-03",2.0962,2.1398,2.0816,2.1253,318600.0],["1995-11-06",2.1253,2.1253,2.0962,2.0962,353700.0],["1995-11-07",2.0962,2.0962,2.0816,2.0962,49275.0],["1995-11-08",2.0962,2.0962,2.067,2.067,28350.0],["1995-11-09",2.067,2.067,2.0525,2.067,201825.0],["1995-11-10",2.067,2.1107,2.067,2.0816,193050.0],["1995-11-13",2.0816,2.0962,2.067,2.067,192375.0],["1995-11-14",2.0525,2.067,2.0525,2.067,127575.0],["1995-11-15",2.0525,2.067,2.0525,2.067,172125.0],["1995-11-16",2.067,2.0962,2.0525,2.067,253800.0],["1995-11-17",2.067,2.0816,2.067,2.0816,87750.0],["1995-11-20",2.067,2.0962,2.067,2.0816,119475.0],["1995-11-21",2.0816,2.0816,2.067,2.0816,118125.0],["1995-11-22",2.0816,2.0962,2.067,2.067,279450.0],["1995-11-24",2.0962,2.1107,2.0962,2.0962,26325.0],["1995-11-27",2.0962,2.0962,2.0816,2.0962,124875.0],["1995-11-28",2.0962,2.0962,2.0816,2.0816,78975.0],["1995-11-29",2.0962,2.0962,2.0816,2.0962,46575.0],["1995-11-30",2.0962,2.0962,2.0234,2.0525,367875.0],["1995-12-01",2.067,2.0962,2.0525,2.0962,502875.0],["1995-12-04",2.0962,2.0962,2.0525,2.0816,753300.0],["1995-12-05",2.067,2.0816,2.0525,2.067,776250.0],["1995-12-06",2.0741,2.0741,2.0741,2.0741,284850.0],["1995-12-07",2.0887,2.0887,2.0741,2.0741,2136375.0],["1995-12-08",2.0887,2.0887,2.0741,2.0887,108675.0],["1995-12-11",2.0741,2.0887,2.0594,2.0594,147150.0],["1995-12-12",2.0448,2.0594,2.0448,2.0448,110700.0],["1995-12-13",2.0448,2.0741,2.0448,2.0741,136350.0],["1995-12-14",2.0741,2.0741,2.0594,2.0741,78300.0],["1995-12-15",2.0741,2.1033,2.0741,2.0887,421200.0],["1995-12-18",2.0741,2.0887,2.0741,2.0887,84375.0],["1995-12-19",2.0741,2.0887,2.0741,2.0887,174150.0],["1995-12-20",2.0887,2.0887,2.0741,2.0741,130950.0],["1995-12-21",2.0887,2.1179,2.0887,2.1033,250425.0],["1995-12-22",2.1179,2.1179,2.1033,2.1179,87750.0],["1995-12-26",2.1179,2.1617,2.1179,2.1617,321975.0],["1995-12-27",2.1617,2.1909,2.1471,2.1909,491400.0],["1995-12-28",2.1909,2.2347,2.1909,2.2347,379350.0],["1995-12-29",2.2493,2.2493,2.1325,2.1909,606825.0],["1996-01-02",2.1763,2.1763,2.1617,2.1763,276075.0],["1996-01-03",2.1909,2.2055,2.1617,2.1617,360450.0],["1996-01-04",2.1763,2.1763,2.1033,2.1179,320625.0],["1996-01-05",2.1179,2.1325,2.1033,2.1179,623700.0],["1996-01-08",2.1179,2.1617,2.1179,2.1617,25650.0],["1996-01-09",2.1617,2.1617,2.1325,2.1325,31050.0],["1996-01-10",2.1179,2.1179,2.0887,2.1033,414450.0],["1996-01-11",2.0887,2.1033,2.0741,2.1033,186300.0],["1996-01-12",2.0887,2.0887,2.0302,2.0448,459000.0],["1996-01-15",2.0594,2.0741,2.0448,2.0594,143100.0],["1996-01-16",2.0741,2.0741,2.0302,2.0448,922050.0],["1996-01-17",2.0448,2.0594,1.9718,2.0594,588600.0],["1996-01-18",2.0448,2.0594,2.0302,2.0594,449550.0],["1996-01-19",2.0594,2.0594,2.0448,2.0594,184950.0],["1996-01-22",2.0448,2.0741,2.0448,2.0741,294300.0],["1996-01-23",2.0741,2.0741,2.0594,2.0594,91800.0],["1996-01-24",2.0741,2.0741,2.0594,2.0594,278775.0],["1996-01-25",2.0448,2.0594,2.0448,2.0448,199125.0],["1996-01-26",2.0448,2.0448,1.9864,1.9864,677700.0],["1996-01-29",2.0302,2.0302,1.9864,2.001,551475.0],["1996-01-30",2.001,2.0156,1.9718,1.9718,436725.0],["1996-01-31",1.9718,1.9864,1.9426,1.9718,677025.0],["1996-02-01",1.9718,1.9718,1.928,1.9572,270000.0],["1996-02-02",1.9134,1.9572,1.8696,1.9426,1563300.0],["1996-02-05",1.9572,1.9718,1.9426,1.9718,317925.0],["1996-02-06",1.9864,2.0302,1.9718,1.9864,508950.0],["1996-02-07",2.001,2.0302,1.9864,2.001,306450.0],["1996-02-08",2.001,2.001,1.9864,2.001,583875.0],["1996-02-09",2.001,2.001,1.9718,2.001,307800.0],["1996-02-12",1.9864,2.001,1.9718,1.9864,375300.0],["1996-02-13",1.9864,2.001,1.9718,1.9864,265950.0],["1996-02-14",1.9864,1.9864,1.9718,1.9718,336825.0],["1996-02-15",1.9718,1.9864,1.9572,1.9572,207900.0],["1996-02-16",1.928,1.9864,1.928,1.9864,349650.0],["1996-02-20",1.9864,1.9864,1.9572,1.9718,290925.0],["1996-02-21",1.9572,1.9572,1.9426,1.9426,149850.0],["1996-02-22",1.9572,2.0302,1.9572,2.0302,426600.0],["1996-02-23",2.0302,2.0448,1.9864,2.0302,353025.0],["1996-02-26",2.0302,2.0302,2.001,2.0156,187650.0],["1996-02-27",2.001,2.0156,1.9864,2.0156,742500.0],["1996-02-28",2.0156,2.0156,1.9718,1.9718,431325.0],["1996-02-29",1.9864,1.9864,1.9426,1.9426,203850.0],["1996-03-01",1.9572,2.001,1.9572,1.9864,1074600.0],["1996-03-04",2.001,2.0448,2.001,2.0448,211275.0],["1996-03-05",2.0594,2.0741,2.0448,2.0594,125550.0],["1996-03-06",2.0594,2.0741,2.0302,2.0302,146475.0],["1996-03-07",2.0302,2.0448,2.0156,2.0156,290925.0],["1996-03-08",1.9864,1.9864,1.9572,1.9572,348300.0],["1996-03-11",1.9572,1.9864,1.9572,1.9718,136350.0],["1996-03-12",1.9864,2.001,1.9864,1.9919,2830275.0],["1996-03-13",1.9788,1.9934,1.9788,1.9934,143775.0],["1996-03-14",1.9788,1.9934,1.9641,1.9788,691875.0],["1996-03-15",1.9788,1.9934,1.9788,1.9934,325350.0],["1996-03-18",2.0081,2.0374,2.0081,2.0374,227475.0],["1996-03-19",2.0374,2.1107,2.0374,2.1107,619650.0],["1996-03-20",2.096,2.096,2.0814,2.0814,122850.0],["1996-03-21",2.096,2.096,2.0814,2.0814,184950.0],["1996-03-22",2.0814,2.0814,2.0814,2.0814,43875.0],["1996-03-25",2.0814,2.0814,2.0521,2.0667,65475.0],["1996-03-26",2.0521,2.0667,2.0228,2.0521,97875.0],["1996-03-27",2.0374,2.0814,2.0374,2.0667,89775.0],["1996-03-28",2.0667,2.0667,2.0374,2.0521,230850.0],["1996-03-29",2.0667,2.0814,2.0374,2.0667,141075.0],["1996-04-01",2.0521,2.0814,2.0521,2.0814,83700.0],["1996-04-02",2.0667,2.096,2.0667,2.096,119475.0],["1996-04-03",2.0814,2.14,2.0814,2.1107,436050.0],["1996-04-04",2.096,2.096,2.0667,2.0667,128925.0],["1996-04-08",2.0374,2.0374,2.0374,2.0374,390150.0],["1996-04-09",2.0521,2.0667,2.0374,2.0667,124875.0],["1996-04-10",2.0521,2.0667,2.0521,2.0521,268650.0],["1996-04-11",2.0521,2.0667,2.0521,2.0521,55350.0],["1996-04-12",2.0521,2.096,2.0521,2.096,147825.0],["1996-04-15",2.0667,2.096,2.0667,2.096,105975.0],["1996-04-16",2.0814,2.096,2.0667,2.0814,261900.0],["1996-04-17",2.0814,2.0814,2.0667,2.0814,298350.0],["1996-04-18",2.0814,2.0814,2.0667,2.0814,120150.0],["1996-04-19",2.0814,2.096,2.0667,2.0814,113400.0],["1996-04-22",2.1107,2.14,2.0667,2.096,554175.0],["1996-04-23",2.1107,2.1107,2.0667,2.0667,320625.0],["1996-04-24",2.0667,2.14,2.0667,2.1254,321300.0],["1996-04-25",2.1254,2.2133,2.1107,2.1986,510300.0],["1996-04-26",2.2133,2.2133,2.184,2.184,210600.0],["1996-04-29",2.184,2.2719,2.1693,2.228,594675.0],["1996-04-30",2.2133,2.2719,2.2133,2.2573,342225.0],["1996-05-01",2.2573,2.2573,2.228,2.2426,272700.0],["1996-05-02",2.228,2.2426,2.228,2.228,180225.0],["1996-05-03",2.2426,2.2426,2.184,2.184,135675.0],["1996-05-06",2.1986,2.228,2.1986,2.228,1763100.0],["1996-05-07",2.2426,2.2426,2.228,2.228,276750.0],["1996-05-08",2.2133,2.228,2.1986,2.228,494100.0],["1996-05-09",2.2133,2.228,2.2133,2.228,183600.0],["1996-05-10",2.228,2.2573,2.228,2.2573,342225.0],["1996-05-13",2.2573,2.2573,2.2426,2.2573,216675.0],["1996-05-14",2.2719,2.3745,2.2719,2.3745,517050.0],["1996-05-15",2.3745,2.3745,2.3159,2.3452,467775.0],["1996-05-16",2.3306,2.4038,2.3306,2.4038,340200.0],["1996-05-17",2.4038,2.4332,2.4038,2.4332,372600.0],["1996-05-20",2.4332,2.4478,2.4185,2.4332,505575.0],["1996-05-21",2.4478,2.4478,2.3745,2.3745,214650.0],["1996-05-22",2.3892,2.3892,2.3452,2.3599,95850.0],["1996-05-23",2.3306,2.4332,2.3306,2.4038,407700.0],["1996-05-24",2.4038,2.4332,2.3892,2.4185,228825.0],["1996-05-28",2.4185,2.4185,2.3892,2.3892,64125.0],["1996-05-29",2.3892,2.4332,2.3892,2.4332,819450.0],["1996-05-30",2.4185,2.4625,2.4185,2.4625,447525.0],["1996-05-31",2.4771,2.5358,2.4771,2.5211,456300.0],["1996-06-03",2.5504,2.5504,2.5211,2.5358,341550.0],["1996-06-04",2.5651,2.6091,2.5504,2.6091,689850.0],["1996-06-05",2.6091,2.6091,2.5504,2.5504,367200.0],["1996-06-06",2.5797,2.5797,2.5504,2.5797,537975.0],["1996-06-07",2.5504,2.5944,2.5504,2.5944,463050.0],["1996-06-10",2.5651,2.5651,2.5358,2.5504,365850.0],["1996-06-11",2.5651,2.5651,2.5358,2.5651,163350.0],["1996-06-12",2.5574,2.5868,2.5427,2.5427,473175.0],["1996-06-13",2.5427,2.5427,2.4986,2.528,389475.0],["1996-06-14",2.5427,2.5574,2.4986,2.4986,268650.0],["1996-06-17",2.4986,2.4986,2.4839,2.4839,210600.0],["1996-06-18",2.4839,2.4986,2.4692,2.4986,288900.0],["1996-06-19",2.5133,2.5133,2.4839,2.5133,345600.0],["1996-06-20",2.5133,2.5133,2.4986,2.5133,93150.0],["1996-06-21",2.4839,2.4986,2.4839,2.4839,189675.0],["1996-06-24",2.4986,2.528,2.4839,2.528,133650.0],["1996-06-25",2.5427,2.5721,2.5427,2.5574,140400.0],["1996-06-26",2.5721,2.5721,2.4692,2.4692,103275.0],["1996-06-27",2.4692,2.4839,2.4692,2.4692,339525.0],["1996-06-28",2.4692,2.5574,2.4692,2.528,504900.0],["1996-07-01",2.5427,2.5427,2.5133,2.5427,397575.0],["1996-07-02",2.5427,2.5427,2.5133,2.528,146475.0],["1996-07-03",2.5133,2.528,2.4986,2.4986,76950.0],["1996-07-05",2.4986,2.5133,2.4546,2.4546,81675.0],["1996-07-08",2.4546,2.4546,2.4105,2.4252,189675.0],["1996-07-09",2.3958,2.3958,2.3517,2.3664,218700.0],["1996-07-10",2.3517,2.3517,2.2782,2.2929,339525.0],["1996-07-11",2.2782,2.337,2.2488,2.2929,227475.0],["1996-07-12",2.3076,2.337,2.2929,2.3223,227475.0],["1996-07-15",2.3223,2.3811,2.3223,2.3517,646650.0],["1996-07-16",2.337,2.337,2.2929,2.3223,598050.0],["1996-07-17",2.3223,2.3517,2.3223,2.3517,76275.0],["1996-07-18",2.3517,2.3958,2.3517,2.3517,192375.0],["1996-07-19",2.3517,2.3517,2.337,2.337,36450.0],["1996-07-22",2.3223,2.337,2.2488,2.2635,177525.0],["1996-07-23",2.2929,2.2929,2.19,2.19,310500.0],["1996-07-24",2.2047,2.2047,2.1459,2.19,322650.0],["1996-07-25",2.2047,2.2341,2.19,2.2194,143100.0],["1996-07-26",2.2047,2.2194,2.2047,2.2047,159300.0],["1996-07-29",2.2194,2.2194,2.1753,2.19,353025.0],["1996-07-30",2.19,2.19,2.1753,2.1753,198450.0],["1996-07-31",2.1753,2.19,2.1606,2.19,724275.0],["1996-08-01",2.2047,2.2047,2.1606,2.1753,357750.0],["1996-08-02",2.2047,2.2488,2.2047,2.2488,243000.0],["1996-08-05",2.2782,2.2782,2.2782,2.2782,150525.0],["1996-08-06",2.2635,2.2782,2.2341,2.2341,218700.0],["1996-08-07",2.2341,2.2635,2.2194,2.2635,269325.0],["1996-08-08",2.2488,2.2635,2.2341,2.2635,141075.0],["1996-08-09",2.2782,2.2782,2.2341,2.2341,71550.0],["1996-08-12",2.2341,2.2341,2.2194,2.2194,406350.0],["1996-08-13",2.2194,2.2341,2.2194,2.2341,148500.0],["1996-08-14",2.2341,2.2341,2.2194,2.2341,66825.0],["1996-08-15",2.2194,2.2635,2.2047,2.2488,198450.0],["1996-08-16",2.2488,2.2929,2.2488,2.2782,50625.0],["1996-08-19",2.2782,2.2782,2.2488,2.2488,23625.0],["1996-08-20",2.2488,2.2635,2.2488,2.2488,50625.0],["1996-08-21",2.2341,2.2488,2.2194,2.2488,213975.0],["1996-08-22",2.2488,2.2635,2.2341,2.2635,68175.0],["1996-08-23",2.2488,2.2635,2.2488,2.2635,39150.0],["1996-08-26",2.2341,2.2782,2.2341,2.2635,148500.0],["1996-08-27",2.2635,2.3076,2.2635,2.2929,175500.0],["1996-08-28",2.2929,2.2929,2.2635,2.2635,84375.0],["1996-08-29",2.2782,2.337,2.2782,2.3223,156600.0],["1996-08-30",2.2929,2.3223,2.2635,2.2782,140400.0],["1996-09-03",2.2782,2.2929,2.2635,2.2929,40500.0],["1996-09-04",2.3076,2.3223,2.2929,2.2929,85050.0],["1996-09-05",2.3076,2.3076,2.2929,2.3076,47925.0],["1996-09-06",2.2929,2.3002,2.2929,2.2929,53325.0],["1996-09-09",2.2929,2.337,2.2929,2.337,172125.0],["1996-09-10",2.3223,2.3517,2.3223,2.3517,166050.0],["1996-09-11",2.3517,2.3664,2.3517,2.3664,37125.0],["1996-09-12",2.3587,2.3882,2.344,2.3734,139725.0],["1996-09-13",2.3734,2.3882,2.3734,2.3734,47250.0],["1996-09-16",2.3587,2.3587,2.3292,2.3292,197775.0],["1996-09-17",2.3292,2.3292,2.2702,2.285,78300.0],["1996-09-18",2.285,2.3292,2.2702,2.3145,102600.0],["1996-09-19",2.2997,2.2997,2.2702,2.285,328725.0],["1996-09-20",2.2555,2.2702,2.2408,2.2702,548775.0],["1996-09-23",2.2555,2.2555,2.2408,2.2555,297675.0],["1996-09-24",2.2408,2.2555,2.2113,2.2113,324675.0],["1996-09-25",2.1818,2.226,2.1818,2.2113,2284200.0],["1996-09-26",2.2113,2.3145,2.2113,2.285,231525.0],["1996-09-27",2.285,2.3292,2.2702,2.3292,275400.0],["1996-09-30",2.3292,2.3292,2.226,2.226,181575.0],["1996-10-01",2.226,2.2555,2.2113,2.226,263925.0],["1996-10-02",2.2555,2.285,2.2555,2.285,81000.0],["1996-10-03",2.2702,2.2702,2.1818,2.2113,627750.0],["1996-10-04",2.2113,2.2555,2.1965,2.2408,206550.0],["1996-10-07",2.2555,2.2702,2.2408,2.2408,513675.0],["1996-10-08",2.2408,2.2408,2.2113,2.226,193725.0],["1996-10-09",2.2113,2.2408,2.2113,2.2113,139725.0],["1996-10-10",2.2113,2.2408,2.2113,2.2408,137700.0],["1996-10-11",2.2408,2.2408,2.226,2.226,656100.0],["1996-10-14",2.226,2.226,2.1818,2.1818,307800.0],["1996-10-15",2.1818,2.1965,2.1376,2.1376,633825.0],["1996-10-16",2.1376,2.1523,2.0933,2.1523,489375.0],["1996-10-17",2.1523,2.2113,2.1376,2.2113,168750.0],["1996-10-18",2.2113,2.2408,2.1965,2.2408,161325.0],["1996-10-21",2.2555,2.344,2.2408,2.3145,1110375.0],["1996-10-22",2.2997,2.3145,2.285,2.285,708075.0],["1996-10-23",2.285,2.344,2.285,2.344,207225.0],["1996-10-24",2.3292,2.3292,2.2997,2.3292,384750.0],["1996-10-25",2.3292,2.3292,2.2555,2.285,372600.0],["1996-10-28",2.285,2.285,2.2702,2.2702,121500.0],["1996-10-29",2.3145,2.3882,2.3145,2.3882,515025.0],["1996-10-30",2.3882,2.3882,2.3734,2.3882,349650.0],["1996-10-31",2.3882,2.3882,2.344,2.344,454950.0],["1996-11-01",2.3292,2.3587,2.3145,2.3587,194400.0],["1996-11-04",2.3145,2.344,2.3145,2.3292,168750.0],["1996-11-05",2.344,2.3587,2.2997,2.3292,364500.0],["1996-11-06",2.3292,2.3734,2.3292,2.3734,272700.0],["1996-11-07",2.3587,2.3882,2.3587,2.3882,187650.0],["1996-11-08",2.3882,2.4029,2.3587,2.3734,271350.0],["1996-11-11",2.3882,2.4029,2.3734,2.3882,378675.0],["1996-11-12",2.3882,2.4029,2.3734,2.4029,96525.0],["1996-11-13",2.3882,2.4029,2.3882,2.3882,103950.0],["1996-11-14",2.3882,2.4029,2.3734,2.3882,125550.0],["1996-11-15",2.3882,2.4324,2.3882,2.4177,309825.0],["1996-11-18",2.4177,2.4324,2.4029,2.4177,145800.0],["1996-11-19",2.4029,2.4029,2.3734,2.3882,69525.0],["1996-11-20",2.3734,2.4177,2.3587,2.4177,206550.0],["1996-11-21",2.4177,2.4177,2.3882,2.3882,132300.0],["1996-11-22",2.3882,2.3882,2.3145,2.3734,272700.0],["1996-11-25",2.3587,2.3734,2.344,2.3734,155925.0],["1996-11-26",2.3734,2.4619,2.3587,2.4619,305775.0],["1996-11-27",2.4471,2.4766,2.4471,2.4766,115425.0],["1996-11-29",2.4766,2.5503,2.4766,2.5061,127575.0],["1996-12-02",2.5356,2.5356,2.4914,2.5209,365850.0],["1996-12-03",2.4914,2.5209,2.4766,2.4766,213975.0],["1996-12-04",2.4766,2.5061,2.4766,2.5061,226125.0],["1996-12-05",2.5132,2.528,2.4836,2.4836,47925.0],["1996-12-06",2.4097,2.4097,2.3654,2.3949,342900.0],["1996-12-09",2.3949,2.4984,2.3802,2.4836,388125.0],["1996-12-10",2.4836,2.528,2.4836,2.528,113400.0],["1996-12-11",2.4836,2.4984,2.4689,2.4984,342225.0],["1996-12-12",2.4836,2.4984,2.4836,2.4984,103950.0],["1996-12-13",2.4836,2.4836,2.4541,2.4541,61425.0],["1996-12-16",2.4541,2.4541,2.3949,2.4097,79650.0],["1996-12-17",2.3949,2.4245,2.3802,2.4097,460350.0],["1996-12-18",2.3949,2.4393,2.3802,2.4097,322650.0],["1996-12-19",2.3949,2.4393,2.3802,2.4097,508275.0],["1996-12-20",2.4393,2.4393,2.3802,2.4097,363825.0],["1996-12-23",2.3949,2.4245,2.3802,2.3949,301725.0],["1996-12-24",2.3949,2.5132,2.3949,2.5132,391500.0],["1996-12-26",2.4984,2.528,2.4393,2.4689,403650.0],["1996-12-27",2.4393,2.5576,2.4393,2.5576,292275.0],["1996-12-30",2.5428,2.5871,2.5132,2.5871,184950.0],["1996-12-31",2.5576,2.6315,2.5428,2.6315,321300.0],["1997-01-02",2.6019,2.6019,2.528,2.528,243675.0],["1997-01-03",2.5428,2.6019,2.5428,2.5723,521100.0],["1997-01-06",2.5723,2.5871,2.5428,2.5576,122175.0],["1997-01-07",2.5428,2.5576,2.528,2.5576,334125.0],["1997-01-08",2.5576,2.5723,2.4984,2.4984,163350.0],["1997-01-09",2.4836,2.4984,2.4245,2.4689,346275.0],["1997-01-10",2.4393,2.4836,2.4393,2.4689,149175.0],["1997-01-13",2.4689,2.4836,2.4541,2.4836,221400.0],["1997-01-14",2.4689,2.4836,2.4689,2.4836,145125.0],["1997-01-15",2.4689,2.4836,2.4393,2.4541,159300.0],["1997-01-16",2.4393,2.528,2.4393,2.4836,392175.0],["1997-01-17",2.4541,2.5428,2.4541,2.528,224100.0],["1997-01-20",2.528,2.5871,2.528,2.5871,316575.0],["1997-01-21",2.6019,2.6167,2.5723,2.6019,311850.0],["1997-01-22",2.6167,2.6167,2.5576,2.5576,287550.0],["1997-01-23",2.5723,2.5723,2.4541,2.4541,247050.0],["1997-01-24",2.4393,2.4541,2.3654,2.3654,353025.0],["1997-01-27",2.3654,2.4245,2.3506,2.4097,621675.0],["1997-01-28",2.4097,2.4393,2.3506,2.3949,560250.0],["1997-01-29",2.3802,2.4393,2.3506,2.4097,338850.0],["1997-01-30",2.3949,2.4393,2.3949,2.4245,141075.0],["1997-01-31",2.4097,2.4541,2.4097,2.4541,291600.0],["1997-02-03",2.4689,2.4689,2.4393,2.4689,182250.0],["1997-02-04",2.4541,2.5132,2.4541,2.4984,447525.0],["1997-02-05",2.5132,2.5723,2.5132,2.5428,481275.0],["1997-02-06",2.5428,2.5871,2.5428,2.5723,485325.0],["1997-02-07",2.5871,2.5871,2.5132,2.5428,199125.0],["1997-02-10",2.5723,2.6315,2.5576,2.6315,300375.0],["1997-02-11",2.6167,2.6167,2.5428,2.5576,213300.0],["1997-02-12",2.5871,2.5871,2.528,2.5428,219375.0],["1997-02-13",2.5576,2.5723,2.5428,2.5576,131625.0],["1997-02-14",2.5428,2.6315,2.5428,2.6167,472500.0],["1997-02-18",2.6019,2.6019,2.5723,2.5871,278775.0],["1997-02-19",2.5723,2.6167,2.5132,2.5723,909900.0],["1997-02-20",2.5576,2.5871,2.4245,2.4541,361800.0],["1997-02-21",2.4689,2.4984,2.4245,2.4984,198450.0],["1997-02-24",2.4836,2.5428,2.4393,2.5428,222750.0],["1997-02-25",2.5723,2.5723,2.528,2.5428,373275.0],["1997-02-26",2.5428,2.5871,2.5428,2.5723,383400.0],["1997-02-27",2.5723,2.5871,2.528,2.5576,130950.0],["1997-02-28",2.528,2.5428,2.528,2.5428,227475.0],["1997-03-03",2.5428,2.6019,2.5428,2.6019,235575.0],["1997-03-04",2.6019,2.661,2.5871,2.6315,861975.0],["1997-03-05",2.6167,2.6315,2.5723,2.5723,527175.0],["1997-03-06",2.5723,2.6315,2.5723,2.6315,126900.0],["1997-03-07",2.6167,2.6463,2.6019,2.6019,156600.0],["1997-03-10",2.6315,2.6463,2.6167,2.6315,127575.0],["1997-03-11",2.6315,2.661,2.5871,2.661,197775.0],["1997-03-12",2.6463,2.6463,2.5723,2.5871,141075.0],["1997-03-13",2.5794,2.6387,2.5794,2.6091,228825.0],["1997-03-14",2.6239,2.6684,2.5942,2.6684,255150.0],["1997-03-17",2.6387,2.6387,2.5942,2.6091,153900.0],["1997-03-18",2.5794,2.6239,2.5794,2.5942,359775.0],["1997-03-19",2.5942,2.6091,2.5794,2.6091,330075.0],["1997-03-20",2.5794,2.6239,2.5794,2.5942,228825.0],["1997-03-21",2.6091,2.6239,2.5942,2.5942,245700.0],["1997-03-24",2.5646,2.6091,2.5646,2.6091,438075.0],["1997-03-25",2.5942,2.6091,2.5942,2.5942,60075.0],["1997-03-26",2.5942,2.6387,2.5942,2.6091,873450.0],["1997-03-27",2.6091,2.6239,2.535,2.535,155925.0],["1997-03-31",2.5498,2.5498,2.5053,2.5053,456300.0],["1997-04-01",2.5201,2.535,2.5201,2.535,85725.0],["1997-04-02",2.535,2.5498,2.5201,2.535,432675.0],["1997-04-03",2.535,2.5498,2.5053,2.535,213300.0],["1997-04-04",2.5349,2.5498,2.5349,2.5498,102600.0],["1997-04-07",2.5498,2.5794,2.5349,2.5498,222750.0],["1997-04-08",2.5498,2.5794,2.5349,2.5498,222750.0],["1997-04-09",2.5646,2.6091,2.5646,2.6091,355050.0],["1997-04-10",2.5942,2.6091,2.5942,2.5942,152550.0],["1997-04-11",2.5794,2.5794,2.5201,2.5201,188325.0],["1997-04-14",2.535,2.535,2.5201,2.5201,308475.0],["1997-04-15",2.5349,2.5942,2.5201,2.5942,312525.0],["1997-04-16",2.5794,2.5794,2.5498,2.5498,132975.0],["1997-04-17",2.5498,2.5794,2.5498,2.5646,240975.0],["1997-04-18",2.5794,2.5794,2.5646,2.5794,93150.0],["1997-04-21",2.5646,2.5646,2.5498,2.5498,53325.0],["1997-04-22",2.5498,2.5646,2.5498,2.5646,51300.0],["1997-04-23",2.5646,2.5794,2.5498,2.5498,64125.0],["1997-04-24",2.5498,2.5794,2.5498,2.5794,105975.0],["1997-04-25",2.5794,2.6091,2.5794,2.6091,321975.0],["1997-04-28",2.6387,2.6535,2.6091,2.6091,93825.0],["1997-04-29",2.6091,2.6387,2.6091,2.6091,94500.0],["1997-04-30",2.6239,2.6535,2.6239,2.6535,206550.0],["1997-05-01",2.6684,2.787,2.6684,2.787,386100.0],["1997-05-02",2.787,2.8018,2.7277,2.787,282150.0],["1997-05-05",2.787,2.8759,2.7721,2.8611,525825.0],["1997-05-06",2.8314,2.8611,2.8018,2.8314,273375.0],["1997-05-07",2.8314,2.8759,2.8166,2.8463,602100.0],["1997-05-08",2.8314,2.8314,2.8018,2.8018,63450.0],["1997-05-09",2.8018,2.8166,2.698,2.7128,152550.0],["1997-05-12",2.7277,2.7573,2.7128,2.7573,286200.0],["1997-05-13",2.7573,2.7573,2.7425,2.7573,303075.0],["1997-05-14",2.7425,2.7573,2.698,2.7277,362475.0],["1997-05-15",2.7277,2.7573,2.7277,2.7277,638550.0],["1997-05-16",2.7573,2.7573,2.7277,2.7277,182250.0],["1997-05-19",2.7425,2.7721,2.7277,2.7721,256500.0],["1997-05-20",2.787,2.787,2.7573,2.7721,154575.0],["1997-05-21",2.7721,2.787,2.7721,2.7721,66150.0],["1997-05-22",2.7573,2.787,2.7573,2.7573,288225.0],["1997-05-23",2.7573,2.8166,2.7573,2.8166,139050.0],["1997-05-27",2.787,2.8166,2.7721,2.787,151200.0],["1997-05-28",2.7721,2.7721,2.7425,2.7425,227475.0],["1997-05-29",2.7425,2.7573,2.7277,2.7425,627750.0],["1997-05-30",2.7277,2.7721,2.7277,2.7721,162675.0],["1997-06-02",2.7721,2.787,2.7573,2.7721,127575.0],["1997-06-03",2.787,2.787,2.7425,2.7721,134325.0],["1997-06-04",2.7573,2.7721,2.7425,2.7573,81000.0],["1997-06-05",2.7573,2.787,2.7573,2.7573,218025.0],["1997-06-06",2.7721,2.8018,2.7573,2.7721,264600.0],["1997-06-09",2.7721,2.8018,2.7721,2.7721,178200.0],["1997-06-10",2.7425,2.8166,2.7425,2.787,324000.0],["1997-06-11",2.787,2.8314,2.787,2.8166,1052325.0],["1997-06-12",2.794,2.8237,2.7792,2.8237,330750.0],["1997-06-13",2.8386,2.8683,2.8237,2.8237,259200.0],["1997-06-16",2.8237,2.8683,2.8237,2.8683,247725.0],["1997-06-17",2.8535,2.8683,2.8386,2.8386,217350.0],["1997-06-18",2.8386,2.8683,2.8237,2.8683,122175.0],["1997-06-19",2.8683,2.8981,2.8683,2.8832,277425.0],["1997-06-20",2.794,2.8386,2.7792,2.8089,530550.0],["1997-06-23",2.8237,2.8237,2.8089,2.8089,386100.0],["1997-06-24",2.8089,2.8237,2.794,2.8015,240300.0],["1997-06-25",2.8089,2.8237,2.794,2.8015,267975.0],["1997-06-26",2.8237,2.8386,2.794,2.794,213300.0],["1997-06-27",2.8015,2.8683,2.8015,2.8535,649350.0],["1997-06-30",2.8089,2.8535,2.794,2.794,753300.0],["1997-07-01",2.794,2.9426,2.794,2.9426,483300.0],["1997-07-02",2.9426,2.9724,2.9278,2.9575,353025.0],["1997-07-03",2.9649,2.9649,2.9501,2.9649,255150.0],["1997-07-07",2.9426,3.0318,2.9426,3.0318,329400.0],["1997-07-08",3.0169,3.0318,3.0169,3.0318,911925.0],["1997-07-09",3.0318,3.0318,2.9724,2.9724,212625.0],["1997-07-10",2.9724,3.0318,2.9724,3.0318,213975.0],["1997-07-11",3.0169,3.0467,2.9501,2.9724,1599075.0],["1997-07-14",2.9724,2.9872,2.9278,2.9575,450900.0],["1997-07-15",2.9426,3.0244,2.9426,3.0169,263250.0],["1997-07-16",3.0244,3.0764,3.0244,3.0764,632475.0],["1997-07-17",3.0764,3.0838,3.0467,3.0838,411075.0],["1997-07-18",3.069,3.069,3.0169,3.0244,193725.0],["1997-07-21",3.0244,3.0615,3.0244,3.0467,325350.0],["1997-07-22",3.0764,3.1284,3.0764,3.121,791100.0],["1997-07-23",3.1284,3.1284,3.0913,3.1061,366525.0],["1997-07-24",3.0987,3.1358,3.0987,3.1284,363150.0],["1997-07-25",3.1358,3.1507,3.121,3.1284,521775.0],["1997-07-28",3.1284,3.1284,3.0467,3.1061,573075.0],["1997-07-29",3.0913,3.1284,3.0615,3.1284,332100.0],["1997-07-30",3.121,3.1804,3.121,3.1804,509625.0],["1997-07-31",3.1804,3.2102,3.1804,3.2102,322650.0],["1997-08-01",2.6157,2.6305,2.6008,2.6008,140400.0],["1997-08-04",2.6008,2.6603,2.6008,2.6603,109350.0],["1997-08-05",2.6454,2.6603,2.6305,2.6603,251775.0],["1997-08-06",2.6528,2.7197,2.6528,2.7197,47925.0],["1997-08-07",2.7123,2.8237,2.7123,2.8089,195075.0],["1997-08-08",2.8237,2.8683,2.7643,2.7717,310500.0],["1997-08-11",2.7717,2.7792,2.7271,2.7643,260550.0],["1997-08-12",2.7717,2.8015,2.7717,2.7717,379350.0],["1997-08-13",2.7792,2.7792,2.7048,2.7346,240975.0],["1997-08-14",2.7569,2.7569,2.7197,2.7197,133650.0],["1997-08-15",2.7346,2.7346,2.7123,2.7197,182250.0],["1997-08-18",2.7123,2.7123,2.6603,2.6677,221400.0],["1997-08-19",2.6751,2.7569,2.6751,2.742,645975.0],["1997-08-20",2.742,2.7643,2.7346,2.7569,167400.0],["1997-08-21",2.7643,2.7866,2.7197,2.7346,720900.0],["1997-08-22",2.7346,2.7346,2.7123,2.7346,330750.0],["1997-08-25",2.7271,2.7643,2.7049,2.742,822825.0],["1997-08-26",2.7569,2.7792,2.7271,2.742,358425.0],["1997-08-27",2.7271,2.7346,2.69,2.7271,459675.0],["1997-08-28",2.7123,2.7717,2.7123,2.7494,237600.0],["1997-08-29",2.7346,2.7717,2.7346,2.7346,180225.0],["1997-09-02",2.742,2.8535,2.742,2.7569,334800.0],["1997-09-03",2.7792,2.7866,2.7494,2.7717,493425.0],["1997-09-04",2.7717,2.8237,2.7717,2.8089,47925.0],["1997-09-05",2.794,2.794,2.742,2.7717,135675.0],["1997-09-08",2.794,2.794,2.7197,2.7346,379350.0],["1997-09-09",2.7123,2.7494,2.7123,2.7494,452925.0],["1997-09-10",2.7346,2.7866,2.7271,2.7866,481950.0],["1997-09-11",2.7792,2.7866,2.7346,2.7643,389475.0],["1997-09-12",2.7491,2.8385,2.7491,2.8385,168750.0],["1997-09-15",2.8311,2.8385,2.8087,2.8311,212625.0],["1997-09-16",2.846,2.8609,2.8385,2.8534,248400.0],["1997-09-17",2.8534,2.8534,2.8311,2.8385,76950.0],["1997-09-18",2.8236,2.846,2.8236,2.846,104625.0],["1997-09-19",2.8385,2.8534,2.8236,2.8385,368550.0],["1997-09-22",2.8236,2.846,2.8162,2.846,361125.0],["1997-09-23",2.8236,2.913,2.8162,2.8981,367200.0],["1997-09-24",2.8832,2.8832,2.8311,2.8311,130275.0],["1997-09-25",2.8385,2.8758,2.8311,2.8758,126225.0],["1997-09-26",2.8981,2.8981,2.8609,2.8981,275400.0],["1997-09-29",2.8758,2.8758,2.846,2.846,202500.0],["1997-09-30",2.8236,2.8534,2.7714,2.8012,655425.0],["1997-10-01",2.8012,2.9205,2.7938,2.8609,380700.0],["1997-10-02",2.846,2.9503,2.8311,2.9056,427275.0],["1997-10-03",2.913,2.913,2.8609,2.8609,486000.0],["1997-10-06",2.8609,2.8609,2.8162,2.8162,911250.0],["1997-10-07",2.8161,2.8609,2.7714,2.8609,820800.0],["1997-10-08",2.846,2.8981,2.8311,2.8832,108675.0],["1997-10-09",2.8683,2.8683,2.8087,2.8162,247050.0],["1997-10-10",2.8012,2.8981,2.8012,2.8311,251775.0],["1997-10-13",2.8311,2.9279,2.8311,2.8832,359100.0],["1997-10-14",2.8609,2.8609,2.8385,2.846,172800.0],["1997-10-15",2.8311,2.8758,2.8311,2.8609,140400.0],["1997-10-16",2.846,2.8534,2.8385,2.8385,187650.0],["1997-10-17",2.8385,2.8683,2.7789,2.8609,683100.0],["1997-10-20",2.846,2.846,2.8012,2.8236,152550.0],["1997-10-21",2.8162,2.8758,2.8162,2.8683,74925.0],["1997-10-22",2.8534,2.8683,2.8236,2.846,173475.0],["1997-10-23",2.7863,2.8161,2.7863,2.8012,166725.0],["1997-10-24",2.8087,2.8385,2.8012,2.8236,203175.0],["1997-10-27",2.7789,2.8459,2.6895,2.6895,415800.0],["1997-10-28",2.6299,2.6969,2.5777,2.6671,504900.0],["1997-10-29",2.6746,2.7193,2.6746,2.7044,1850850.0],["1997-10-30",2.6895,2.7566,2.6895,2.7491,164025.0],["1997-10-31",2.7565,2.8311,2.7565,2.8087,388800.0],["1997-11-03",2.8087,2.8534,2.8013,2.846,193725.0],["1997-11-04",2.8311,2.8311,2.8013,2.8087,257175.0],["1997-11-05",2.8087,2.8534,2.8087,2.8534,184275.0],["1997-11-06",2.8311,2.8609,2.8311,2.846,185625.0],["1997-11-07",2.8311,2.8311,2.8087,2.8236,376650.0],["1997-11-10",2.8236,2.846,2.7863,2.8236,158625.0],["1997-11-11",2.8236,2.8311,2.8012,2.8012,62775.0],["1997-11-12",2.8087,2.8161,2.7863,2.7938,152550.0],["1997-11-13",2.7938,2.846,2.7714,2.8236,180900.0],["1997-11-14",2.8236,2.8311,2.8087,2.8162,235575.0],["1997-11-17",2.8311,2.8534,2.8311,2.8534,130950.0],["1997-11-18",2.8534,2.8609,2.8087,2.846,272025.0],["1997-11-19",2.8311,2.8609,2.8311,2.8311,115425.0],["1997-11-20",2.8311,2.846,2.8087,2.8087,105975.0],["1997-11-21",2.8087,2.846,2.8087,2.8162,76950.0],["1997-11-24",2.8012,2.8012,2.764,2.7789,122850.0],["1997-11-25",2.7789,2.8162,2.7789,2.8087,90450.0],["1997-11-26",2.8162,2.846,2.8012,2.8385,113400.0],["1997-11-28",2.8534,2.8832,2.8311,2.8311,155250.0],["1997-12-01",2.8385,2.8907,2.8311,2.8907,121500.0],["1997-12-02",2.8907,2.913,2.8907,2.9056,105975.0],["1997-12-03",2.9056,2.9205,2.9056,2.9205,446175.0],["1997-12-04",2.913,2.913,2.8832,2.913,147150.0],["1997-12-05",2.8828,2.9276,2.8828,2.9276,192375.0],["1997-12-08",2.9127,2.95,2.9052,2.95,359100.0],["1997-12-09",2.9351,2.95,2.9276,2.95,65475.0],["1997-12-10",2.9351,2.9351,2.9052,2.9052,84375.0],["1997-12-11",2.8828,2.8828,2.838,2.8455,126225.0],["1997-12-12",2.853,2.853,2.838,2.8455,39825.0],["1997-12-15",2.8455,2.853,2.8156,2.8306,222075.0],["1997-12-16",2.8455,2.9276,2.8305,2.9276,159300.0],["1997-12-17",2.9127,2.9874,2.8679,2.9127,97200.0],["1997-12-18",2.9725,2.9874,2.9351,2.9575,258525.0],["1997-12-19",2.9276,2.9874,2.9052,2.9874,592650.0],["1997-12-22",2.9874,3.0621,2.9874,3.0173,590625.0],["1997-12-23",3.0173,3.0322,3.0098,3.0098,318600.0],["1997-12-24",3.0173,3.0173,3.0023,3.0023,14850.0],["1997-12-26",3.0173,3.0173,2.9949,3.0173,58050.0],["1997-12-29",3.0173,3.1816,3.0173,3.1666,567675.0],["1997-12-30",3.1666,3.3459,3.1666,3.2787,539325.0],["1997-12-31",3.2637,3.2637,3.1442,3.2264,207900.0],["1998-01-02",3.2114,3.2189,3.1517,3.1592,210600.0],["1998-01-05",3.1442,3.1816,3.0919,3.1517,157950.0],["1998-01-06",3.1592,3.2264,3.1368,3.2264,668250.0],["1998-01-07",3.2114,3.2114,3.1069,3.1368,239625.0],["1998-01-08",3.1517,3.189,3.1442,3.1517,278775.0],["1998-01-09",3.1368,3.1592,3.0919,3.0919,259200.0],["1998-01-12",3.0845,3.1069,3.0322,3.0322,324675.0],["1998-01-13",3.0621,3.1368,3.0471,3.1218,280125.0],["1998-01-14",3.1368,3.1965,3.1368,3.1666,288900.0],["1998-01-15",3.1592,3.1666,3.0546,3.077,187650.0],["1998-01-16",3.077,3.2114,3.077,3.1666,217350.0],["1998-01-20",3.1592,3.1816,3.1144,3.1592,154575.0],["1998-01-21",3.1442,3.1666,3.1144,3.1592,267975.0],["1998-01-22",3.1592,3.2264,3.1517,3.2264,442125.0],["1998-01-23",3.2264,3.2488,3.204,3.2338,121500.0],["1998-01-26",3.2264,3.2413,3.1069,3.1069,280125.0],["1998-01-27",3.1144,3.1666,3.1069,3.1517,209250.0],["1998-01-28",3.1666,3.204,3.1666,3.1965,197100.0],["1998-01-29",3.1965,3.2189,3.1965,3.2189,162675.0],["1998-01-30",3.204,3.204,3.1144,3.1144,211275.0],["1998-02-02",3.1293,3.1368,3.077,3.1144,765450.0],["1998-02-03",3.1218,3.1965,3.1218,3.1741,278100.0],["1998-02-04",3.1741,3.2189,3.1592,3.2189,208575.0],["1998-02-05",3.2264,3.2264,3.1965,3.2189,250425.0],["1998-02-06",3.1965,3.2264,3.189,3.2264,562275.0],["1998-02-09",3.2264,3.2787,3.2114,3.2712,750600.0],["1998-02-10",3.2712,3.2712,3.2338,3.2563,375300.0],["1998-02-11",3.2563,3.2712,3.2413,3.2413,159975.0],["1998-02-12",3.2264,3.2637,3.189,3.2563,213300.0],["1998-02-13",3.2563,3.2563,3.2189,3.2413,278775.0],["1998-02-17",3.2264,3.2264,3.1666,3.2114,180900.0],["1998-02-18",3.1965,3.2563,3.189,3.2563,363150.0],["1998-02-19",3.2563,3.2637,3.2264,3.2413,814725.0],["1998-02-20",3.2488,3.2488,3.2338,3.2413,143100.0],["1998-02-23",3.2338,3.2488,3.2264,3.2488,178875.0],["1998-02-24",3.2563,3.2563,3.2264,3.2413,1881225.0],["1998-02-25",3.2413,3.2413,3.2338,3.2413,739800.0],["1998-02-26",3.2488,3.2563,3.2413,3.2563,413775.0],["1998-02-27",3.2338,3.2488,3.2114,3.2114,591300.0],["1998-03-02",3.2189,3.2712,3.2189,3.2488,1353375.0],["1998-03-03",3.2563,3.2563,3.2413,3.2488,201825.0],["1998-03-04",3.2488,3.2488,3.2264,3.2413,228825.0],["1998-03-05",3.2189,3.2338,3.189,3.1965,266625.0],["1998-03-06",3.189,3.2413,3.189,3.2114,338850.0],["1998-03-09",3.1965,3.2488,3.1965,3.2338,1384425.0],["1998-03-10",3.2413,3.3235,3.2413,3.2787,870750.0],["1998-03-11",3.2712,3.3309,3.2712,3.316,328725.0],["1998-03-12",3.3011,3.3683,3.3011,3.3608,276075.0],["1998-03-13",3.368,3.4728,3.368,3.4728,627075.0],["1998-03-16",3.4728,3.5551,3.4728,3.5327,577800.0],["1998-03-17",3.5027,3.5476,3.5027,3.5102,1327725.0],["1998-03-18",3.5027,3.5476,3.5027,3.5401,592650.0],["1998-03-19",3.5476,3.5701,3.5401,3.5476,307125.0],["1998-03-20",3.5401,3.5551,3.5327,3.5327,528525.0],["1998-03-23",3.5177,3.5551,3.4952,3.5102,387450.0],["1998-03-24",3.5027,3.5551,3.5027,3.5476,392175.0],["1998-03-25",3.5551,3.5551,3.5327,3.5476,130275.0],["1998-03-26",3.5401,3.5476,3.5252,3.5476,370575.0],["1998-03-27",3.5476,3.5551,3.5327,3.5327,245025.0],["1998-03-30",3.5177,3.5252,3.4279,3.5177,497475.0],["1998-03-31",3.5252,3.585,3.5252,3.585,226125.0],["1998-04-01",3.5925,3.5925,3.5476,3.5701,421875.0],["1998-04-02",3.5701,3.5925,3.5551,3.585,149850.0],["1998-04-03",3.5776,3.5776,3.5476,3.5701,293625.0],["1998-04-06",3.5701,3.585,3.5401,3.5551,169425.0],["1998-04-07",3.5401,3.5476,3.4877,3.4952,286200.0],["1998-04-08",3.4952,3.5252,3.4578,3.4578,621675.0],["1998-04-09",3.4728,3.585,3.4653,3.5626,2862000.0],["1998-04-13",3.5401,3.5551,3.5252,3.5327,965250.0],["1998-04-14",3.5476,3.6823,3.5327,3.6599,1526850.0],["1998-04-15",3.6823,3.6973,3.5701,3.5701,425925.0],["1998-04-16",3.585,3.6075,3.5701,3.6075,237600.0],["1998-04-17",3.5776,3.615,3.5776,3.615,165375.0],["1998-04-20",3.615,3.7572,3.615,3.7123,496800.0],["1998-04-21",3.7123,3.7272,3.6599,3.7048,328725.0],["1998-04-22",3.6898,3.7123,3.6674,3.6749,134325.0],["1998-04-23",3.6524,3.6749,3.585,3.6,295650.0],["1998-04-24",3.6075,3.6225,3.5626,3.5626,288225.0],["1998-04-27",3.5476,3.5551,3.3979,3.4578,423900.0],["1998-04-28",3.4877,3.5177,3.4728,3.5027,257850.0],["1998-04-29",3.5027,3.5252,3.4877,3.5177,262575.0],["1998-04-30",3.5327,3.6524,3.5327,3.6449,282825.0],["1998-05-01",3.63,3.6524,3.63,3.6449,216675.0],["1998-05-04",3.6898,3.6973,3.63,3.63,1023300.0],["1998-05-05",3.615,3.615,3.5626,3.6075,203175.0],["1998-05-06",3.6075,3.6075,3.5027,3.5626,365850.0],["1998-05-07",3.5476,3.5626,3.5327,3.5401,315225.0],["1998-05-08",3.5476,3.5476,3.4952,3.5177,314550.0],["1998-05-11",3.5177,3.5177,3.4578,3.4653,254475.0],["1998-05-12",3.4653,3.4653,3.3979,3.4653,395550.0],["1998-05-13",3.4503,3.5252,3.4503,3.5177,218025.0],["1998-05-14",3.5027,3.5102,3.4728,3.5027,130275.0],["1998-05-15",3.5177,3.5925,3.5177,3.585,309150.0],["1998-05-18",3.585,3.6374,3.4952,3.5177,450225.0],["1998-05-19",3.5327,3.6,3.5327,3.5401,386775.0],["1998-05-20",3.5401,3.5401,3.4129,3.4653,431325.0],["1998-05-21",3.4728,3.5027,3.4503,3.4877,76950.0],["1998-05-22",3.4803,3.4803,3.353,3.3904,324000.0],["1998-05-26",3.3905,3.4578,3.3231,3.3231,341550.0],["1998-05-27",3.3081,3.368,3.3081,3.3455,190350.0],["1998-05-28",3.3605,3.4503,3.3605,3.4204,193725.0],["1998-05-29",3.4428,3.5925,3.4428,3.4578,240975.0],["1998-06-01",3.4653,3.5027,3.4653,3.4803,184950.0],["1998-06-02",3.4803,3.5027,3.4578,3.4877,314550.0],["1998-06-03",3.4877,3.5701,3.4877,3.5401,430650.0],["1998-06-04",3.5177,3.585,3.5177,3.5776,189000.0],["1998-06-05",3.5925,3.6225,3.5327,3.5401,233550.0],["1998-06-08",3.5551,3.63,3.4803,3.5102,523800.0],["1998-06-09",3.5102,3.5925,3.5102,3.5327,174150.0],["1998-06-10",3.5177,3.5701,3.5027,3.5327,367200.0],["1998-06-11",3.5401,3.5476,3.5252,3.5327,175500.0],["1998-06-12",3.5024,3.5099,3.4799,3.5099,495450.0],["1998-06-15",3.4874,3.5024,3.4499,3.4499,542700.0],["1998-06-16",3.4799,3.5174,3.4799,3.5174,369900.0],["1998-06-17",3.5099,3.5624,3.4649,3.5024,741150.0],["1998-06-18",3.5024,3.5024,3.4874,3.4949,195075.0],["1998-06-19",3.4799,3.5024,3.4799,3.4799,384075.0],["1998-06-22",3.4799,3.5699,3.4799,3.5549,663525.0],["1998-06-23",3.5249,3.5474,3.5249,3.5324,1121850.0],["1998-06-24",3.5249,3.5399,3.5024,3.5099,170100.0],["1998-06-25",3.5174,3.5174,3.4949,3.5024,76275.0],["1998-06-26",3.5024,3.5324,3.5024,3.5099,340875.0],["1998-06-29",3.5249,3.5549,3.5174,3.5324,814725.0],["1998-06-30",3.5249,3.5324,3.5174,3.5174,230850.0],["1998-07-01",3.5324,3.5549,3.5249,3.5474,676350.0],["1998-07-02",3.5474,3.5474,3.4574,3.4949,290250.0],["1998-07-06",3.5099,3.5324,3.4574,3.4649,549450.0],["1998-07-07",3.4724,3.5174,3.4349,3.5174,1297350.0],["1998-07-08",3.5099,3.5998,3.4649,3.5924,137700.0],["1998-07-09",3.5624,3.5699,3.5324,3.5624,100575.0],["1998-07-10",3.5549,3.5624,3.5249,3.5399,136350.0],["1998-07-13",3.5324,3.5399,3.4724,3.4799,888300.0],["1998-07-14",3.4799,3.5099,3.4724,3.5099,519075.0],["1998-07-15",3.4799,3.5549,3.4799,3.5549,596700.0],["1998-07-16",3.5399,3.5774,3.5324,3.5774,209925.0],["1998-07-17",3.5774,3.7198,3.5774,3.7198,409050.0],["1998-07-20",3.7198,3.7273,3.5324,3.5324,371925.0],["1998-07-21",3.5324,3.5999,3.5324,3.5549,1290600.0],["1998-07-22",3.5324,3.5324,3.3374,3.3899,200475.0],["1998-07-23",3.3899,3.3899,3.1499,3.1949,285525.0],["1998-07-24",3.2099,3.2849,3.1499,3.1799,262575.0],["1998-07-27",3.1799,3.1799,3.1199,3.1649,513675.0],["1998-07-28",3.1799,3.2399,3.1274,3.1274,499500.0],["1998-07-29",3.1199,3.1274,3.0674,3.0674,278100.0],["1998-07-30",3.0674,3.0749,3.0074,3.0749,1308825.0],["1998-07-31",3.0899,3.1724,3.0074,3.0074,346950.0],["1998-08-03",2.9849,3.0974,2.9399,3.0824,485325.0],["1998-08-04",3.0824,3.0899,2.9924,2.9924,430650.0],["1998-08-05",2.9999,3.0299,2.9699,2.9999,370575.0],["1998-08-06",2.9924,3.1124,2.9924,3.1124,167400.0],["1998-08-07",3.1124,3.1649,3.0449,3.0824,607500.0],["1998-08-10",3.0824,3.0824,2.9849,2.9924,273375.0],["1998-08-11",2.9324,2.9324,2.8724,2.9099,299700.0],["1998-08-12",2.9249,3.0149,2.9249,3.0074,154575.0],["1998-08-13",2.9924,2.9999,2.9399,2.9474,572400.0],["1998-08-14",2.9549,2.9924,2.9249,2.9849,148500.0],["1998-08-17",2.9849,2.9999,2.9849,2.9924,295650.0],["1998-08-18",2.9849,2.9999,2.9849,2.9924,547425.0],["1998-08-19",2.9999,2.9999,2.8649,2.8724,392850.0],["1998-08-20",2.8874,2.8874,2.7974,2.8274,137700.0],["1998-08-21",2.8124,2.8124,2.7149,2.8049,212625.0],["1998-08-24",2.7974,2.8274,2.7824,2.8199,180900.0],["1998-08-25",2.8199,2.8274,2.6999,2.7299,475875.0],["1998-08-26",2.7299,2.7299,2.6774,2.6924,264600.0],["1998-08-27",2.6624,2.6624,2.5349,2.5349,406350.0],["1998-08-28",2.5199,2.5499,2.4599,2.4899,331425.0],["1998-08-31",2.5049,2.5049,2.3399,2.3399,413775.0],["1998-09-01",2.3399,2.4449,2.2724,2.4224,696600.0],["1998-09-02",2.4224,2.4524,2.3999,2.3999,1017225.0],["1998-09-03",2.3999,2.3999,2.3399,2.3474,1025325.0],["1998-09-04",2.3549,2.3924,2.3399,2.3399,2598750.0],["1998-09-08",2.3549,2.4599,2.3549,2.4599,574425.0],["1998-09-09",2.4599,2.4599,2.3999,2.4074,452925.0],["1998-09-10",2.3999,2.3999,2.3624,2.3849,344250.0],["1998-09-11",2.3699,2.4449,2.3699,2.4149,434025.0],["1998-09-14",2.4071,2.4071,2.3319,2.3319,818775.0],["1998-09-15",2.3243,2.3243,2.1814,2.1889,1487700.0],["1998-09-16",2.1889,2.1889,1.8956,2.0159,2927475.0],["1998-09-17",1.9708,2.0385,1.9257,2.0235,2246400.0],["1998-09-18",2.0385,2.0385,1.9783,2.0385,1457325.0],["1998-09-21",2.0084,2.0611,1.9858,2.0611,621000.0],["1998-09-22",2.046,2.1513,2.046,2.1513,340875.0],["1998-09-23",2.1513,2.219,2.1513,2.2115,1212975.0],["1998-09-24",2.204,2.2265,2.1965,2.1965,963900.0],["1998-09-25",2.1814,2.1814,2.1513,2.1588,557550.0],["1998-09-28",2.1664,2.1965,2.1062,2.1438,569025.0],["1998-09-29",2.046,2.0686,2.0385,2.046,1044900.0],["1998-09-30",2.046,2.0836,2.031,2.0761,812025.0],["1998-10-01",2.0611,2.0761,2.031,2.046,3237975.0],["1998-10-02",2.046,2.0836,2.0235,2.031,255825.0],["1998-10-05",2.0234,2.0234,1.9783,1.9783,156600.0],["1998-10-06",1.9858,2.0159,1.9858,2.0084,342225.0],["1998-10-07",2.0234,2.0686,2.0234,2.0686,668925.0],["1998-10-08",2.0535,2.0535,1.9934,2.0159,417150.0],["1998-10-09",2.046,2.0987,2.046,2.0535,423225.0],["1998-10-12",2.0611,2.0911,2.0611,2.0686,203850.0],["1998-10-13",2.0686,2.0836,2.0611,2.0686,456975.0],["1998-10-14",2.0611,2.0987,2.0611,2.0686,448200.0],["1998-10-15",2.0611,2.0761,2.046,2.0611,1134000.0],["1998-10-16",2.0611,2.0836,2.0385,2.0836,666225.0],["1998-10-19",2.1062,2.1739,2.1062,2.1363,449550.0],["1998-10-20",2.1965,2.3018,2.1588,2.1664,653400.0],["1998-10-21",2.1513,2.1664,2.0611,2.1288,557550.0],["1998-10-22",2.1062,2.1965,2.0911,2.1965,216675.0],["1998-10-23",2.1965,2.4898,2.1889,2.3619,866700.0],["1998-10-26",2.3469,2.4673,2.3469,2.4597,438075.0],["1998-10-27",2.4597,2.5274,2.4522,2.5274,797850.0],["1998-10-28",2.5124,2.5425,2.4973,2.5124,272025.0],["1998-10-29",2.4973,2.535,2.4973,2.535,435375.0],["1998-10-30",2.535,2.5575,2.535,2.55,414450.0],["1998-11-02",2.55,2.55,2.5274,2.55,244350.0],["1998-11-03",2.55,2.55,2.535,2.5425,104625.0],["1998-11-04",2.535,2.5575,2.5237,2.535,218025.0],["1998-11-05",2.535,2.5951,2.535,2.5951,311850.0],["1998-11-06",2.5801,2.6327,2.5124,2.565,348975.0],["1998-11-09",2.55,2.5575,2.5124,2.5274,305100.0],["1998-11-10",2.5425,2.5425,2.4898,2.5049,386775.0],["1998-11-11",2.5124,2.5199,2.4973,2.5049,211950.0],["1998-11-12",2.4823,2.5049,2.4823,2.4973,320625.0],["1998-11-13",2.4973,2.55,2.4973,2.5124,366525.0],["1998-11-16",2.5274,2.55,2.4823,2.5049,270675.0],["1998-11-17",2.4898,2.5274,2.4748,2.5199,301725.0],["1998-11-18",2.5199,2.535,2.5049,2.5199,47925.0],["1998-11-19",2.5049,2.5199,2.5049,2.5124,81675.0],["1998-11-20",2.5049,2.5199,2.5049,2.5049,621675.0],["1998-11-23",2.5124,2.5274,2.5124,2.5199,366525.0],["1998-11-24",2.5274,2.5575,2.5199,2.5274,210600.0],["1998-11-25",2.5124,2.5199,2.4447,2.4823,126225.0],["1998-11-27",2.5049,2.5199,2.4973,2.5199,56700.0],["1998-11-30",2.5049,2.5124,2.4823,2.4973,193725.0],["1998-12-01",2.4823,2.5274,2.4673,2.5274,125550.0],["1998-12-02",2.535,2.5575,2.5049,2.5124,2159325.0],["1998-12-03",2.4522,2.4823,2.4447,2.4597,529875.0],["1998-12-04",2.4522,2.4823,2.4522,2.4748,2016900.0],["1998-12-07",2.4745,2.5122,2.4745,2.5122,99225.0],["1998-12-08",2.4971,2.5348,2.4971,2.5047,210600.0],["1998-12-09",2.5348,2.5499,2.5348,2.5348,126225.0],["1998-12-10",2.5348,2.5424,2.5273,2.5273,220725.0],["1998-12-11",2.5348,2.5348,2.5047,2.5122,527850.0],["1998-12-14",2.4971,2.5047,2.482,2.482,290250.0],["1998-12-15",2.4368,2.482,2.4066,2.4141,3684150.0],["1998-12-16",2.4141,2.5424,2.4141,2.5273,450900.0],["1998-12-17",2.5122,2.5348,2.5122,2.5122,303075.0],["1998-12-18",2.5122,2.5197,2.482,2.4896,1001700.0],["1998-12-21",2.4896,2.4971,2.4745,2.4896,120825.0],["1998-12-22",2.482,2.5047,2.4745,2.4971,145125.0],["1998-12-23",2.5122,2.5197,2.4896,2.5197,121500.0],["1998-12-24",2.5197,2.5273,2.5197,2.5273,70200.0],["1998-12-28",2.5348,2.565,2.5047,2.565,103950.0],["1998-12-29",2.565,2.6027,2.565,2.6027,196425.0],["1998-12-30",2.5876,2.6103,2.5876,2.6103,110700.0],["1998-12-31",2.6103,2.6933,2.6103,2.6933,280800.0],["1999-01-04",2.6631,2.7838,2.648,2.7159,607500.0],["1999-01-05",2.7159,2.7159,2.4896,2.4896,1023300.0],["1999-01-06",2.5348,2.5499,2.4745,2.5273,375975.0],["1999-01-07",2.4971,2.5122,2.4745,2.5047,264600.0],["1999-01-08",2.5047,2.5047,2.4594,2.482,442125.0],["1999-01-11",2.482,2.482,2.4443,2.4669,332775.0],["1999-01-12",2.482,2.4971,2.4141,2.4141,277425.0],["1999-01-13",2.3839,2.4292,2.3839,2.4292,276075.0],["1999-01-14",2.4141,2.4217,2.4066,2.4141,336825.0],["1999-01-15",2.4141,2.4896,2.4141,2.4368,217350.0],["1999-01-19",2.4141,2.4141,2.3085,2.3085,278100.0],["1999-01-20",2.2934,2.3085,2.2255,2.2331,1485675.0],["1999-01-21",2.2331,2.2632,2.218,2.218,1109025.0],["1999-01-22",2.2331,2.2708,2.2331,2.2406,783675.0],["1999-01-25",2.2557,2.2557,2.2029,2.2255,827550.0],["1999-01-26",2.218,2.2557,2.2029,2.2331,955800.0],["1999-01-27",2.2482,2.2632,2.218,2.218,909225.0],["1999-01-28",2.2331,2.2482,2.2029,2.2029,333450.0],["1999-01-29",2.218,2.2255,2.1727,2.1953,250425.0],["1999-02-01",2.2104,2.2331,2.1878,2.1953,228150.0],["1999-02-02",2.1953,2.2255,2.1953,2.2104,261225.0],["1999-02-03",2.1953,2.218,2.1878,2.1953,276075.0],["1999-02-04",2.1803,2.2029,2.1727,2.1953,163350.0],["1999-02-05",2.2104,2.2104,2.1727,2.1727,159975.0],["1999-02-08",2.1727,2.1878,2.1727,2.1803,176175.0],["1999-02-09",2.1953,2.2029,2.1803,2.1878,114075.0],["1999-02-10",2.1878,2.2029,2.1048,2.1274,564975.0],["1999-02-11",2.0973,2.135,2.0973,2.135,213975.0],["1999-02-12",2.1501,2.1501,2.1199,2.1274,203175.0],["1999-02-16",2.1274,2.1425,2.0369,2.0671,666900.0],["1999-02-17",2.052,2.0822,2.052,2.052,566325.0],["1999-02-18",2.0671,2.0822,2.052,2.0595,377325.0],["1999-02-19",2.0671,2.0822,2.052,2.052,261225.0],["1999-02-22",2.052,2.0897,2.052,2.0897,216000.0],["1999-02-23",2.1048,2.1048,2.0897,2.0973,201825.0],["1999-02-24",2.0897,2.1124,2.0369,2.0369,461025.0],["1999-02-25",2.0067,2.0294,1.9917,2.0218,127575.0],["1999-02-26",2.0067,2.0445,2.0067,2.0445,308475.0],["1999-03-01",2.052,2.0671,1.9917,2.0595,368550.0],["1999-03-02",2.0746,2.0973,2.0595,2.0746,197100.0],["1999-03-03",2.0746,2.0746,2.0218,2.0294,608850.0],["1999-03-04",2.0294,2.0445,2.0067,2.0445,215325.0],["1999-03-05",2.0671,2.0897,2.0595,2.0671,270675.0],["1999-03-08",2.0822,2.0897,2.052,2.0822,240300.0],["1999-03-09",2.0671,2.0822,2.0445,2.0671,434025.0],["1999-03-10",2.0973,2.1576,2.0822,2.1048,605475.0],["1999-03-11",2.1048,2.1576,2.1048,2.1576,584550.0],["1999-03-12",2.1501,2.2029,2.1501,2.1953,403650.0],["1999-03-15",2.2102,2.2405,2.2026,2.2177,375300.0],["1999-03-16",2.2329,2.2329,2.2102,2.2102,303075.0],["1999-03-17",2.2102,2.2177,2.1723,2.1723,637875.0],["1999-03-18",2.1875,2.2253,2.1723,2.2026,231525.0],["1999-03-19",2.195,2.2026,2.1799,2.1875,363825.0],["1999-03-22",2.195,2.195,2.1799,2.1875,294300.0],["1999-03-23",2.1799,2.1799,2.1648,2.1723,567675.0],["1999-03-24",2.1799,2.1799,2.1648,2.1723,207225.0],["1999-03-25",2.1723,2.1799,2.1648,2.1799,36450.0],["1999-03-26",2.1723,2.1799,2.1572,2.1723,240975.0],["1999-03-29",2.1723,2.2405,2.1723,2.2405,590625.0],["1999-03-30",2.2253,2.2783,2.2253,2.2632,163350.0],["1999-03-31",2.248,2.248,2.2026,2.2102,263925.0],["1999-04-01",2.2177,2.2177,2.1799,2.1875,85050.0],["1999-04-05",2.2026,2.2026,2.1799,2.195,182250.0],["1999-04-06",2.195,2.2026,2.1799,2.2026,274725.0],["1999-04-07",2.2026,2.2026,2.1648,2.1648,571050.0],["1999-04-08",2.1572,2.1648,2.1193,2.1269,672975.0],["1999-04-09",2.1345,2.2102,2.1193,2.1875,309825.0],["1999-04-12",2.1723,2.2707,2.1723,2.2707,639225.0],["1999-04-13",2.2859,2.3237,2.2859,2.3086,180900.0],["1999-04-14",2.2934,2.3843,2.2934,2.3767,318600.0],["1999-04-15",2.3767,2.4675,2.3767,2.4675,549450.0],["1999-04-16",2.4675,2.634,2.4675,2.6189,519750.0],["1999-04-19",2.6492,2.7779,2.6492,2.7324,644625.0],["1999-04-20",2.7552,2.9671,2.6795,2.7324,1213650.0],["1999-04-21",2.7173,2.9065,2.7022,2.8233,371925.0],["1999-04-22",2.8308,2.8308,2.7627,2.7703,85725.0],["1999-04-23",2.74,2.7552,2.7022,2.7324,149850.0],["1999-04-26",2.7854,2.793,2.7249,2.7249,153225.0],["1999-04-27",2.7249,2.8081,2.6946,2.8081,367200.0],["1999-04-28",2.7854,3.0125,2.7854,2.9141,1131300.0],["1999-04-29",2.9065,2.9141,2.8763,2.8838,455625.0],["1999-04-30",2.8838,2.8914,2.7627,2.7627,156600.0],["1999-05-03",2.7627,2.9217,2.7627,2.8914,707400.0],["1999-05-04",2.8914,2.9217,2.8914,2.9217,423900.0],["1999-05-05",2.9217,2.9217,2.899,2.9141,380025.0],["1999-05-06",2.9141,2.9519,2.9141,2.9292,230175.0],["1999-05-07",2.952,3.0882,2.952,3.0049,707400.0],["1999-05-10",3.0276,3.1185,3.0276,3.0579,444825.0],["1999-05-11",3.0428,3.0428,2.9747,2.9974,178875.0],["1999-05-12",2.9822,2.9898,2.9368,2.9671,340875.0],["1999-05-13",2.9747,3.0201,2.9519,2.9974,242325.0],["1999-05-14",2.9671,2.9747,2.952,2.952,140400.0],["1999-05-17",2.9519,2.9898,2.899,2.9292,267300.0],["1999-05-18",2.9292,2.952,2.9292,2.9444,97200.0],["1999-05-19",2.9444,2.952,2.9065,2.9444,190350.0],["1999-05-20",2.9217,3.0201,2.9217,3.0049,192375.0],["1999-05-21",3.0125,3.0276,2.9974,3.0125,109350.0],["1999-05-24",3.0125,3.0428,3.0125,3.0276,157950.0],["1999-05-25",2.9974,3.0049,2.8763,2.8838,611550.0],["1999-05-26",2.8838,2.8838,2.846,2.8611,477225.0],["1999-05-27",2.846,2.846,2.7249,2.7703,365175.0],["1999-05-28",2.7854,2.8611,2.7779,2.7779,406350.0],["1999-06-01",2.7854,2.8006,2.6795,2.6795,307125.0],["1999-06-02",2.6795,2.8838,2.6795,2.8838,594000.0],["1999-06-03",2.8763,2.9974,2.8763,2.8914,631125.0],["1999-06-04",2.8763,2.8763,2.7324,2.8233,176850.0],["1999-06-07",2.8233,2.8233,2.7173,2.7703,847125.0],["1999-06-08",2.7703,2.7703,2.6946,2.7249,371925.0],["1999-06-09",2.7249,2.74,2.7173,2.74,373275.0],["1999-06-10",2.7249,2.7854,2.7173,2.7779,201150.0],["1999-06-11",2.7854,2.8308,2.7476,2.7779,274050.0],["1999-06-14",2.7776,2.861,2.7776,2.8383,357075.0],["1999-06-15",2.899,2.899,2.861,2.861,152550.0],["1999-06-16",2.8762,2.8762,2.7776,2.7927,166050.0],["1999-06-17",2.8079,2.8534,2.8079,2.8383,27000.0],["1999-06-18",2.8079,2.8155,2.7927,2.7927,361800.0],["1999-06-21",2.8003,2.8003,2.7396,2.7624,106650.0],["1999-06-22",2.7472,2.7472,2.6637,2.6865,178200.0],["1999-06-23",2.7017,2.8383,2.7017,2.8383,167400.0],["1999-06-24",2.8231,2.8383,2.732,2.732,293625.0],["1999-06-25",2.7472,2.7548,2.7017,2.7472,205200.0],["1999-06-28",2.7472,2.8003,2.7472,2.7851,254475.0],["1999-06-29",2.7927,2.8003,2.6941,2.8003,210600.0],["1999-06-30",2.8003,2.8231,2.7017,2.7927,212625.0],["1999-07-01",2.8231,2.8231,2.7776,2.8003,127575.0],["1999-07-02",2.7927,2.7927,2.7017,2.7168,140400.0],["1999-07-06",2.7093,2.7776,2.7093,2.7472,79650.0],["1999-07-07",2.7244,2.7396,2.6485,2.6865,138375.0],["1999-07-08",2.6865,2.6865,2.6258,2.6637,185625.0],["1999-07-09",2.6561,2.7017,2.6561,2.6941,562950.0],["1999-07-12",2.7168,2.77,2.7093,2.7396,81675.0],["1999-07-13",2.7396,2.7396,2.7093,2.7093,72900.0],["1999-07-14",2.7093,2.732,2.7093,2.732,297000.0],["1999-07-15",2.7244,2.8155,2.7244,2.8079,222075.0],["1999-07-16",2.8003,2.8079,2.7017,2.7396,108000.0],["1999-07-19",2.7624,2.8231,2.7624,2.8231,277425.0],["1999-07-20",2.8079,2.8079,2.77,2.8003,251775.0],["1999-07-21",2.7927,2.8231,2.7927,2.8231,265275.0],["1999-07-22",2.8231,2.9142,2.8231,2.9066,353700.0],["1999-07-23",2.9066,2.99,2.899,2.9066,236925.0],["1999-07-26",2.8534,2.861,2.8079,2.8155,108675.0],["1999-07-27",2.8307,2.8838,2.8003,2.8534,207225.0],["1999-07-28",2.8534,2.8762,2.8534,2.8686,37125.0],["1999-07-29",2.8534,2.8534,2.8003,2.8079,120150.0],["1999-07-30",2.8231,2.8383,2.8231,2.8383,122850.0],["1999-08-02",2.8079,2.8459,2.8079,2.8307,244350.0],["1999-08-03",2.8307,2.8459,2.8003,2.8459,182925.0],["1999-08-04",2.8459,2.861,2.8459,2.8534,209925.0],["1999-08-05",2.861,2.861,2.8231,2.8459,159300.0],["1999-08-06",2.8459,2.861,2.8155,2.8307,178875.0],["1999-08-09",2.8307,2.8307,2.7396,2.7396,120825.0],["1999-08-10",2.7472,2.7472,2.6258,2.6865,257175.0],["1999-08-11",2.7093,2.7396,2.7017,2.732,442800.0],["1999-08-12",2.732,2.8231,2.7244,2.8003,118125.0],["1999-08-13",2.7927,2.8003,2.7927,2.8003,27675.0],["1999-08-16",2.7927,2.8231,2.7927,2.8231,37125.0],["1999-08-17",2.8155,2.8155,2.7851,2.7851,203850.0],["1999-08-18",2.7624,2.7624,2.732,2.732,89775.0],["1999-08-19",2.7017,2.7017,2.6637,2.6941,78300.0],["1999-08-20",2.7093,2.7396,2.7017,2.732,50625.0],["1999-08-23",2.732,2.7396,2.6713,2.7017,168075.0],["1999-08-24",2.6865,2.6865,2.5878,2.5878,189675.0],["1999-08-25",2.5954,2.5954,2.5044,2.5423,210600.0],["1999-08-26",2.5499,2.5499,2.4892,2.5119,120150.0],["1999-08-27",2.5044,2.5954,2.5044,2.5802,132300.0],["1999-08-30",2.5651,2.5651,2.4892,2.5044,135000.0],["1999-08-31",2.4892,2.5423,2.474,2.5271,276750.0],["1999-09-01",2.5271,2.5651,2.5195,2.5195,72900.0],["1999-09-02",2.5119,2.5195,2.5044,2.5195,105975.0],["1999-09-03",2.5423,2.5802,2.5423,2.5499,121500.0],["1999-09-07",2.5499,2.5727,2.5347,2.5651,261900.0],["1999-09-08",2.5347,2.5499,2.4892,2.5271,270000.0],["1999-09-09",2.5195,2.5271,2.4664,2.4892,211275.0],["1999-09-10",2.5119,2.5878,2.5119,2.5575,228150.0],["1999-09-13",2.5499,2.5878,2.5423,2.5878,145125.0],["1999-09-14",2.5723,2.6332,2.5723,2.5875,308475.0],["1999-09-15",2.6028,2.6104,2.5571,2.5571,102600.0],["1999-09-16",2.5647,2.5647,2.5419,2.5571,76275.0],["1999-09-17",2.5571,2.5647,2.5419,2.5495,839025.0],["1999-09-20",2.5419,2.5647,2.5419,2.5571,49950.0],["1999-09-21",2.5495,2.5647,2.5419,2.5419,118800.0],["1999-09-22",2.5343,2.5571,2.5343,2.5419,309825.0],["1999-09-23",2.5419,2.5495,2.5343,2.5343,178875.0],["1999-09-24",2.5419,2.5419,2.4886,2.5114,59400.0],["1999-09-27",2.5114,2.6027,2.4962,2.5038,173475.0],["1999-09-28",2.4886,2.4886,2.4049,2.4201,82350.0],["1999-09-29",2.4049,2.4658,2.382,2.4582,83700.0],["1999-09-30",2.4505,2.4505,2.344,2.4125,250425.0],["1999-10-01",2.3897,2.481,2.3897,2.481,196425.0],["1999-10-04",2.4658,2.4962,2.4429,2.4505,115425.0],["1999-10-05",2.4353,2.4658,2.3897,2.4201,113400.0],["1999-10-06",2.4201,2.4277,2.3212,2.3212,141075.0],["1999-10-07",2.3059,2.3059,2.2679,2.2907,124875.0],["1999-10-08",2.2907,2.3059,2.2451,2.2603,289575.0],["1999-10-11",2.2679,2.3136,2.2679,2.3059,163350.0],["1999-10-12",2.3059,2.3059,2.2679,2.2907,201150.0],["1999-10-13",2.2679,2.2755,2.2679,2.2755,43200.0],["1999-10-14",2.2679,2.2983,2.2679,2.2831,120825.0],["1999-10-15",2.2983,2.2983,2.2755,2.2831,130275.0],["1999-10-18",2.2983,2.2983,2.2603,2.2755,126225.0],["1999-10-19",2.2755,2.2831,2.207,2.2146,50625.0],["1999-10-20",2.207,2.2298,2.1918,2.2298,1409400.0],["1999-10-21",2.2146,2.2146,2.1994,2.2146,99225.0],["1999-10-22",2.2222,2.2603,2.2146,2.2451,82350.0],["1999-10-25",2.2375,2.2527,2.207,2.2298,94500.0],["1999-10-26",2.2298,2.2451,2.2222,2.2374,71550.0],["1999-10-27",2.2375,2.3744,2.2375,2.3516,232200.0],["1999-10-28",2.382,2.4353,2.382,2.4049,164700.0],["1999-10-29",2.4049,2.4277,2.3897,2.4049,99225.0],["1999-11-01",2.4125,2.4353,2.4125,2.4353,89775.0],["1999-11-02",2.4277,2.4582,2.4277,2.4429,145125.0],["1999-11-03",2.4505,2.4505,2.4125,2.4429,155250.0],["1999-11-04",2.4353,2.4582,2.4353,2.4582,83025.0],["1999-11-05",2.4658,2.4962,2.4582,2.4658,148500.0],["1999-11-08",2.4582,2.4734,2.4277,2.4429,201825.0],["1999-11-09",2.4353,2.4505,2.4353,2.4505,93150.0],["1999-11-10",2.4505,2.4505,2.4353,2.4505,41175.0],["1999-11-11",2.4429,2.4429,2.3897,2.4049,116775.0],["1999-11-12",2.3973,2.4505,2.3973,2.4505,67500.0],["1999-11-15",2.4353,2.4505,2.4201,2.4505,88425.0],["1999-11-16",2.4353,2.4353,2.4277,2.4277,311175.0],["1999-11-17",2.4353,2.4658,2.4353,2.4429,162000.0],["1999-11-18",2.4353,2.4658,2.4353,2.4658,118125.0],["1999-11-19",2.4658,2.4734,2.4277,2.4505,56025.0],["1999-11-22",2.4582,2.4582,2.3668,2.3744,134325.0],["1999-11-23",2.3744,2.3897,2.3592,2.3897,172800.0],["1999-11-24",2.382,2.382,2.3364,2.344,90450.0],["1999-11-26",2.344,2.3973,2.3364,2.3973,70875.0],["1999-11-29",2.3897,2.3897,2.3668,2.3744,70200.0],["1999-11-30",2.3744,2.4353,2.3744,2.4353,230175.0],["1999-12-01",2.4201,2.4201,2.3973,2.4125,206550.0],["1999-12-02",2.4049,2.4277,2.4049,2.4277,89100.0],["1999-12-03",2.4201,2.4734,2.4125,2.4201,158625.0],["1999-12-06",2.4201,2.4353,2.4201,2.4353,213975.0],["1999-12-07",2.4427,2.4427,2.4274,2.435,54675.0],["1999-12-08",2.4121,2.4274,2.3434,2.3739,196425.0],["1999-12-09",2.3587,2.3587,2.2976,2.3434,161325.0],["1999-12-10",2.3282,2.3434,2.3205,2.3434,180900.0],["1999-12-13",2.3434,2.3816,2.3358,2.3816,114750.0],["1999-12-14",2.3663,2.374,2.3053,2.3434,222750.0],["1999-12-15",2.3281,2.3587,2.3129,2.3587,437400.0],["1999-12-16",2.351,2.4121,2.351,2.3968,245700.0],["1999-12-17",2.4045,2.4045,2.3892,2.3968,968625.0],["1999-12-20",2.374,2.3969,2.3358,2.3358,167400.0],["1999-12-21",2.3205,2.3511,2.3053,2.3434,87750.0],["1999-12-22",2.3434,2.3434,2.2365,2.2518,261225.0],["1999-12-23",2.2366,2.2518,2.2213,2.2289,239625.0],["1999-12-27",2.2213,2.2289,2.206,2.2137,220050.0],["1999-12-28",2.2137,2.2442,2.1984,2.2289,972000.0],["1999-12-29",2.2289,2.3358,2.2289,2.2976,370575.0],["1999-12-30",2.2824,2.3129,2.2824,2.2976,184275.0],["1999-12-31",2.2976,2.3358,2.2824,2.3282,159975.0],["2000-01-03",2.3205,2.3281,2.3052,2.3205,576450.0],["2000-01-04",2.3205,2.3358,2.3053,2.3129,254475.0],["2000-01-05",2.3053,2.3587,2.29,2.3358,141075.0],["2000-01-06",2.3358,2.3434,2.2595,2.3205,130275.0],["2000-01-07",2.3052,2.3739,2.3052,2.351,183600.0],["2000-01-10",2.3663,2.4426,2.3587,2.4274,89775.0],["2000-01-11",2.4121,2.4121,2.3434,2.3587,515700.0],["2000-01-12",2.3434,2.3663,2.3358,2.3663,78975.0],["2000-01-13",2.3511,2.374,2.3205,2.3358,126225.0],["2000-01-14",2.3358,2.3511,2.3053,2.3129,186300.0],["2000-01-18",2.3205,2.4274,2.3129,2.4274,274725.0],["2000-01-19",2.4197,2.4312,2.3663,2.3816,592650.0],["2000-01-20",2.3816,2.4045,2.3663,2.3968,235575.0],["2000-01-21",2.3816,2.3892,2.3739,2.3892,452250.0],["2000-01-24",2.3892,2.3968,2.2976,2.2976,187650.0],["2000-01-25",2.2747,2.2747,2.2213,2.2595,248400.0],["2000-01-26",2.2747,2.3205,2.2518,2.3205,230175.0],["2000-01-27",2.3511,2.4579,2.3358,2.4503,541350.0],["2000-01-28",2.4426,2.4961,2.4121,2.4961,469800.0],["2000-01-31",2.5342,2.6869,2.519,2.6869,432675.0],["2000-02-01",2.6869,2.7022,2.4121,2.4121,523125.0],["2000-02-02",2.4274,2.4274,2.2747,2.2747,839700.0],["2000-02-03",2.2747,2.2824,2.206,2.2366,335475.0],["2000-02-04",2.2289,2.2442,2.1984,2.2213,157275.0],["2000-02-07",2.2213,2.2213,2.1755,2.1908,124200.0],["2000-02-08",2.1984,2.2289,2.1373,2.1831,639225.0],["2000-02-09",2.1908,2.1908,2.0992,2.1373,237600.0],["2000-02-10",2.1373,2.1373,1.9923,2.0152,434025.0],["2000-02-11",2.0152,2.1908,2.0152,2.1908,1080675.0],["2000-02-14",2.1831,2.1908,2.1602,2.1908,149175.0],["2000-02-15",2.1984,2.2213,2.1755,2.1908,524475.0],["2000-02-16",2.1831,2.1984,2.1602,2.1755,301725.0],["2000-02-17",2.1526,2.1984,2.1526,2.1908,385425.0],["2000-02-18",2.1908,2.1908,2.1526,2.1602,116100.0],["2000-02-22",2.1602,2.2137,2.1144,2.2137,197100.0],["2000-02-23",2.2137,2.2137,2.1144,2.1373,353700.0],["2000-02-24",2.1297,2.1297,2.0915,2.0915,228825.0],["2000-02-25",2.0763,2.1602,2.0457,2.1068,351000.0],["2000-02-28",2.0915,2.0915,2.0305,2.0534,196425.0],["2000-02-29",2.0534,2.0839,2.0381,2.0686,334125.0],["2000-03-01",2.0686,2.2595,1.9847,2.2595,739125.0],["2000-03-02",2.2442,2.2442,2.1679,2.1755,250425.0],["2000-03-03",2.1679,2.1679,2.1068,2.1297,258525.0],["2000-03-06",2.1297,2.145,2.1068,2.145,308475.0],["2000-03-07",2.145,2.145,2.1068,2.1297,573075.0],["2000-03-08",2.1144,2.1755,2.1144,2.1679,322650.0],["2000-03-09",2.1755,2.1755,2.1221,2.1297,416475.0],["2000-03-10",2.0992,2.1068,2.0457,2.0457,314550.0],["2000-03-13",2.0534,2.1221,2.0457,2.0992,251100.0],["2000-03-14",2.1144,2.1144,1.8931,1.9541,1003050.0],["2000-03-15",1.9615,1.9768,1.9308,1.9768,540000.0],["2000-03-16",1.9768,2.0917,1.9768,2.0917,579825.0],["2000-03-17",2.0304,2.1837,2.0304,2.1837,508275.0],["2000-03-20",2.1683,2.199,2.1683,2.1913,166050.0],["2000-03-21",2.176,2.1837,2.1224,2.153,162675.0],["2000-03-22",2.1683,2.2296,2.1683,2.2296,440775.0],["2000-03-23",2.245,2.3216,2.245,2.2603,431325.0],["2000-03-24",2.3063,2.3216,2.2756,2.2986,327375.0],["2000-03-27",2.3139,2.3293,2.2833,2.2833,383400.0],["2000-03-28",2.268,2.268,2.1607,2.1683,171450.0],["2000-03-29",2.1837,2.1913,2.1071,2.1377,153225.0],["2000-03-30",2.1454,2.3829,2.1454,2.3293,434025.0],["2000-03-31",2.3369,2.4518,2.3369,2.3599,644625.0],["2000-04-03",2.3369,2.4212,2.3216,2.4135,675675.0],["2000-04-04",2.4135,2.4212,2.3905,2.4059,309825.0],["2000-04-05",2.4059,2.4442,2.3982,2.4059,256500.0],["2000-04-06",2.4059,2.4518,2.4059,2.4518,405675.0],["2000-04-07",2.4518,2.4825,2.4518,2.4748,94500.0],["2000-04-10",2.4978,2.6051,2.4672,2.4672,398925.0],["2000-04-11",2.4518,2.4672,2.4059,2.4442,176850.0],["2000-04-12",2.4442,2.4672,2.4212,2.4365,55350.0],["2000-04-13",2.4518,2.4672,2.4212,2.4365,101925.0],["2000-04-14",2.4365,2.4518,2.4135,2.4518,156600.0],["2000-04-17",2.4365,2.4518,2.3446,2.3829,490725.0],["2000-04-18",2.4135,2.4672,2.3982,2.4365,172800.0],["2000-04-19",2.4518,2.5131,2.4365,2.5055,276075.0],["2000-04-20",2.5055,2.5591,2.4902,2.5438,582525.0],["2000-04-24",2.5591,2.5591,2.4672,2.4748,213975.0],["2000-04-25",2.5055,2.5438,2.4748,2.5285,1278450.0],["2000-04-26",2.5361,2.5438,2.5208,2.5208,317250.0],["2000-04-27",2.5055,2.5361,2.4672,2.5285,184275.0],["2000-04-28",2.5361,2.5438,2.4825,2.5208,294300.0],["2000-05-01",2.4748,2.6434,2.4748,2.5515,481275.0],["2000-05-02",2.5361,2.5438,2.4978,2.5208,309825.0],["2000-05-03",2.4902,2.5055,2.4442,2.4442,203850.0],["2000-05-04",2.4595,2.5744,2.4442,2.5361,514350.0],["2000-05-05",2.5285,2.5898,2.5285,2.5744,255150.0],["2000-05-08",2.5744,2.5744,2.5208,2.5438,259200.0],["2000-05-09",2.5591,2.5591,2.4978,2.5361,413775.0],["2000-05-10",2.5208,2.5285,2.4518,2.4902,97200.0],["2000-05-11",2.5055,2.5285,2.4748,2.4825,157275.0],["2000-05-12",2.4902,2.4978,2.4518,2.4825,170100.0],["2000-05-15",2.4825,2.5208,2.4672,2.5208,227475.0],["2000-05-16",2.5361,2.5974,2.5361,2.5744,363150.0],["2000-05-17",2.5668,2.5668,2.5285,2.5438,202500.0],["2000-05-18",2.5361,2.5744,2.5055,2.5208,133650.0],["2000-05-19",2.5055,2.5055,2.4442,2.4518,83700.0],["2000-05-22",2.4365,2.4518,2.3446,2.4518,239625.0],["2000-05-23",2.4518,2.4518,2.3676,2.3676,157275.0],["2000-05-24",2.3676,2.4059,2.3216,2.3905,236250.0],["2000-05-25",2.3905,2.4059,2.3752,2.3905,122850.0],["2000-05-26",2.3905,2.3905,2.3446,2.3446,66150.0],["2000-05-30",2.3752,2.4825,2.3752,2.4825,226125.0],["2000-05-31",2.4978,2.5515,2.4518,2.5515,809325.0],["2000-06-01",2.5438,2.5744,2.5285,2.5515,636525.0],["2000-06-02",2.5668,2.5898,2.5514,2.5668,336150.0],["2000-06-05",2.5744,2.5744,2.5131,2.5131,86400.0],["2000-06-06",2.5285,2.5668,2.5285,2.5438,106650.0],["2000-06-07",2.5131,2.5285,2.4978,2.5131,105975.0],["2000-06-08",2.5055,2.5055,2.4595,2.4748,116100.0],["2000-06-09",2.4825,2.5285,2.4825,2.5131,67500.0],["2000-06-12",2.5285,2.5438,2.4825,2.5055,299025.0],["2000-06-13",2.4595,2.4978,2.4442,2.4442,1057725.0],["2000-06-14",2.3978,2.4592,2.3978,2.4054,413100.0],["2000-06-15",2.4054,2.4746,2.3901,2.4669,199800.0],["2000-06-16",2.4362,2.4746,2.4054,2.4285,555525.0],["2000-06-19",2.4439,2.4592,2.4285,2.4439,430650.0],["2000-06-20",2.4592,2.4592,2.4131,2.4439,167400.0],["2000-06-21",2.4516,2.4592,2.4208,2.4592,135675.0],["2000-06-22",2.4516,2.4592,2.4362,2.4362,351675.0],["2000-06-23",2.4516,2.4516,2.4285,2.4362,70200.0],["2000-06-26",2.4592,2.5054,2.4592,2.4977,54675.0],["2000-06-27",2.513,2.5361,2.5054,2.5054,307125.0],["2000-06-28",2.5207,2.5207,2.4823,2.49,61425.0],["2000-06-29",2.4977,2.5668,2.4977,2.5438,78300.0],["2000-06-30",2.5515,2.5515,2.1518,2.1518,981450.0],["2000-07-03",2.2748,2.49,2.2748,2.4592,793125.0],["2000-07-05",2.4516,2.4592,2.4131,2.4208,237600.0],["2000-07-06",2.4362,2.4823,2.3901,2.4054,265950.0],["2000-07-07",2.3901,2.3978,2.3363,2.3824,172125.0],["2000-07-10",2.3824,2.3824,2.3363,2.3593,91125.0],["2000-07-11",2.367,2.4746,2.3363,2.4516,312525.0],["2000-07-12",2.4823,2.5822,2.4669,2.5592,534600.0],["2000-07-13",2.5822,2.5822,2.5438,2.5515,276075.0],["2000-07-14",2.5361,2.5592,2.5361,2.5592,670275.0],["2000-07-17",2.5822,2.5976,2.5668,2.5668,124200.0],["2000-07-18",2.5668,2.5899,2.5668,2.5745,164700.0],["2000-07-19",2.5745,2.5976,2.5592,2.5668,137025.0],["2000-07-20",2.5668,2.5976,2.5361,2.5361,181575.0],["2000-07-21",2.5668,2.6053,2.5361,2.5361,87750.0],["2000-07-24",2.5284,2.5284,2.4592,2.4592,87075.0],["2000-07-25",2.4592,2.5054,2.4516,2.5054,134325.0],["2000-07-26",2.5207,2.5207,2.4131,2.4131,213300.0],["2000-07-27",2.4131,2.4516,2.3901,2.3901,169425.0],["2000-07-28",2.3901,2.4592,2.3901,2.4054,178875.0],["2000-07-31",2.4362,2.5822,2.4362,2.5592,307125.0],["2000-08-01",2.5745,2.5976,2.4516,2.4669,491400.0],["2000-08-02",2.4516,2.5745,2.4362,2.5438,243675.0],["2000-08-03",2.5284,2.5592,2.5207,2.5438,132975.0],["2000-08-04",2.5745,2.5745,2.5361,2.5592,183600.0],["2000-08-07",2.5668,2.6053,2.5515,2.6053,765450.0],["2000-08-08",2.6129,2.6437,2.6129,2.636,197775.0],["2000-08-09",2.6437,2.6437,2.5899,2.6206,95175.0],["2000-08-10",2.6129,2.6129,2.5668,2.5668,95850.0],["2000-08-11",2.5745,2.6437,2.5668,2.636,213300.0],["2000-08-14",2.636,2.6437,2.6053,2.6206,928125.0],["2000-08-15",2.6514,2.6744,2.6206,2.6206,191025.0],["2000-08-16",2.636,2.6744,2.6283,2.6514,188325.0],["2000-08-17",2.6514,2.6514,2.6129,2.6129,108675.0],["2000-08-18",2.6283,2.6744,2.6283,2.6667,643950.0],["2000-08-21",2.6821,2.6898,2.6667,2.6744,41850.0],["2000-08-22",2.6514,2.6591,2.5976,2.6129,174150.0],["2000-08-23",2.6206,2.6206,2.5207,2.5207,241650.0],["2000-08-24",2.5515,2.6437,2.5515,2.636,170775.0],["2000-08-25",2.636,2.6437,2.6129,2.6283,427275.0],["2000-08-28",2.6283,2.6437,2.6206,2.6283,162000.0],["2000-08-29",2.6283,2.6591,2.6283,2.6437,175500.0],["2000-08-30",2.6283,2.6437,2.6129,2.6283,203850.0],["2000-08-31",2.6206,2.6744,2.5207,2.6283,2018250.0],["2000-09-01",2.6437,2.6437,2.6129,2.6129,487350.0],["2000-09-05",2.6283,2.6437,2.6129,2.636,141750.0],["2000-09-06",2.6283,2.636,2.6206,2.6283,282150.0],["2000-09-07",2.6591,2.8128,2.6437,2.8051,1366875.0],["2000-09-08",2.7743,2.7743,2.6437,2.6514,504225.0],["2000-09-11",2.6667,2.7205,2.6591,2.6975,640575.0],["2000-09-12",2.6898,2.6975,2.6283,2.6667,2705400.0],["2000-09-13",2.6664,2.6664,2.5123,2.6433,1030725.0],["2000-09-14",2.651,2.6664,2.6048,2.651,982800.0],["2000-09-15",2.6202,2.6202,2.5663,2.5663,383400.0],["2000-09-18",2.5431,2.574,2.5354,2.5354,238275.0],["2000-09-19",2.5354,2.5894,2.5354,2.5894,474525.0],["2000-09-20",2.5894,2.5971,2.5277,2.5431,203850.0],["2000-09-21",2.5123,2.5354,2.4738,2.4815,319275.0],["2000-09-22",2.4507,2.5508,2.4507,2.5277,156600.0],["2000-09-25",2.5277,2.5277,2.4892,2.5123,100575.0],["2000-09-26",2.5277,2.6433,2.52,2.5817,223425.0],["2000-09-27",2.5663,2.5663,2.4892,2.5123,504900.0],["2000-09-28",2.5123,2.6125,2.5046,2.5894,232200.0],["2000-09-29",2.5585,2.6664,2.5277,2.6125,495450.0],["2000-10-02",2.6125,2.6125,2.5508,2.5585,293625.0],["2000-10-03",2.5431,2.6048,2.5431,2.5663,135675.0],["2000-10-04",2.5663,2.5894,2.5508,2.574,170775.0],["2000-10-05",2.5817,2.5971,2.5663,2.5894,255150.0],["2000-10-06",2.5585,2.5894,2.5431,2.5508,122850.0],["2000-10-09",2.5663,2.5663,2.5277,2.5431,358425.0],["2000-10-10",2.5431,2.5431,2.4815,2.5046,997650.0],["2000-10-11",2.5046,2.5894,2.4892,2.574,315225.0],["2000-10-12",2.5585,2.5663,2.4815,2.4815,204525.0],["2000-10-13",2.4815,2.5354,2.4661,2.5354,350325.0],["2000-10-16",2.5431,2.5894,2.5354,2.5817,116100.0],["2000-10-17",2.6125,2.6664,2.5585,2.6587,1408725.0],["2000-10-18",2.6356,2.6587,2.6202,2.6356,211275.0],["2000-10-19",2.6433,2.6741,2.6433,2.6587,513000.0],["2000-10-20",2.6587,2.705,2.6587,2.705,379350.0],["2000-10-23",2.6896,2.6973,2.6356,2.6741,963225.0],["2000-10-24",2.651,2.6664,2.6356,2.6664,420525.0],["2000-10-25",2.6664,2.6664,2.6125,2.6279,183600.0],["2000-10-26",2.6125,2.6818,2.6125,2.6587,1226475.0],["2000-10-27",2.6587,2.6664,2.6125,2.6125,168750.0],["2000-10-30",2.6125,2.6125,2.5894,2.5971,720225.0],["2000-10-31",2.5971,2.6818,2.5277,2.6818,478575.0],["2000-11-01",2.6664,2.6741,2.6433,2.6664,189000.0],["2000-11-02",2.6356,2.6896,2.6356,2.6818,747900.0],["2000-11-03",2.6818,2.705,2.651,2.6973,469800.0],["2000-11-06",2.705,2.705,2.651,2.6818,685800.0],["2000-11-07",2.6818,2.7281,2.651,2.7127,1046925.0],["2000-11-08",2.705,2.7127,2.6896,2.6973,1622025.0],["2000-11-09",2.705,2.705,2.5894,2.6356,291600.0],["2000-11-10",2.6125,2.6356,2.5894,2.6356,1468800.0],["2000-11-13",2.651,2.6587,2.6279,2.6433,525825.0],["2000-11-14",2.651,2.6664,2.6356,2.6587,348975.0],["2000-11-15",2.6587,2.7127,2.651,2.7127,516375.0],["2000-11-16",2.6973,2.7127,2.6664,2.6741,431325.0],["2000-11-17",2.6973,2.7512,2.6973,2.7358,309150.0],["2000-11-20",2.7358,2.7358,2.7127,2.7204,224775.0],["2000-11-21",2.7204,2.7281,2.6973,2.7127,252450.0],["2000-11-22",2.6973,2.7127,2.6896,2.7127,302400.0],["2000-11-24",2.7127,2.7589,2.7127,2.7589,434700.0],["2000-11-27",2.7435,2.8206,2.7435,2.8129,2567025.0],["2000-11-28",2.8052,2.8206,2.7743,2.8129,652725.0],["2000-11-29",2.7897,2.8052,2.7743,2.8052,567000.0],["2000-11-30",2.8052,2.8129,2.7974,2.8052,1782675.0],["2000-12-01",2.8052,2.8052,2.7435,2.7974,847800.0],["2000-12-04",2.8052,2.8052,2.7589,2.7743,1394550.0],["2000-12-05",2.7743,2.836,2.7743,2.8129,582525.0],["2000-12-06",2.828,2.8666,2.828,2.8435,1615275.0],["2000-12-07",2.828,2.913,2.828,2.8821,282825.0],["2000-12-08",2.8898,2.9516,2.8898,2.9516,383400.0],["2000-12-11",2.9362,3.0598,2.9362,3.0598,783000.0],["2000-12-12",3.0521,3.0753,3.0366,3.0444,663525.0],["2000-12-13",3.0444,3.0521,3.0057,3.0134,907875.0],["2000-12-14",3.0444,3.0521,3.0289,3.0366,722925.0],["2000-12-15",3.0212,3.0289,3.0134,3.0289,940275.0],["2000-12-18",3.0598,3.1216,3.0289,3.0984,370575.0],["2000-12-19",3.0984,3.0984,3.0675,3.083,511650.0],["2000-12-20",3.083,3.1139,3.0675,3.0984,312525.0],["2000-12-21",3.0907,3.1448,3.0907,3.1371,662175.0],["2000-12-22",3.1371,3.2298,3.1371,3.2298,244350.0],["2000-12-26",3.2298,3.2453,3.2298,3.2375,337500.0],["2000-12-27",3.2452,3.3302,3.2375,3.3302,388125.0],["2000-12-28",3.3225,3.3302,3.1371,3.2684,1247400.0],["2000-12-29",3.2684,3.2762,3.2066,3.2066,1082700.0],["2001-01-02",3.083,3.0907,2.9285,3.0521,1503225.0],["2001-01-03",3.0289,3.2066,3.0289,3.1757,969975.0],["2001-01-04",3.1603,3.2143,3.1293,3.1912,449550.0],["2001-01-05",3.1834,3.1834,3.1525,3.168,674325.0],["2001-01-08",3.1371,3.3921,3.1371,3.3921,1111050.0],["2001-01-09",3.3457,3.3689,3.2452,3.2684,1095525.0],["2001-01-10",3.253,3.423,3.253,3.423,768825.0],["2001-01-11",3.3921,3.3921,3.3302,3.3457,523800.0],["2001-01-12",3.3071,3.338,3.2452,3.3302,1441125.0],["2001-01-16",3.3302,3.3302,3.1989,3.2298,762750.0],["2001-01-17",3.2298,3.4152,3.2221,3.3921,729675.0],["2001-01-18",3.3921,3.3921,3.253,3.2762,635175.0],["2001-01-19",3.2607,3.3457,3.2452,3.3302,417825.0],["2001-01-22",3.3302,3.3302,3.2762,3.2916,503550.0],["2001-01-23",3.2916,3.2916,3.2684,3.2916,473175.0],["2001-01-24",3.2916,3.3148,3.2839,3.2993,274050.0],["2001-01-25",3.2839,3.2839,3.253,3.2839,535950.0],["2001-01-26",3.2839,3.2839,3.2143,3.2607,248400.0],["2001-01-29",3.2514,3.2687,3.2267,3.2638,301725.0],["2001-01-30",3.2391,3.2762,3.2354,3.2687,528525.0],["2001-01-31",3.27,3.3318,3.2663,3.2935,960525.0],["2001-02-01",3.2935,3.2996,3.2638,3.2996,742500.0],["2001-02-02",3.3132,3.3132,3.2316,3.244,287550.0],["2001-02-05",3.2514,3.27,3.2452,3.2638,193725.0],["2001-02-06",3.27,3.2996,3.2514,3.2638,678375.0],["2001-02-07",3.2638,3.2712,3.2477,3.27,270000.0],["2001-02-08",3.27,3.2762,3.2378,3.2539,312525.0],["2001-02-09",3.2539,3.2762,3.2514,3.2626,273375.0],["2001-02-12",3.2626,3.3503,3.2626,3.3442,555525.0],["2001-02-13",3.3751,3.4455,3.3751,3.3874,479925.0],["2001-02-14",3.3998,3.4616,3.3874,3.4567,370575.0],["2001-02-15",3.4616,3.5012,3.4307,3.469,340200.0],["2001-02-16",3.4616,3.4616,3.338,3.3404,585225.0],["2001-02-20",3.2452,3.338,3.1896,3.3083,459675.0],["2001-02-21",3.3318,3.3998,3.3071,3.3565,444825.0],["2001-02-22",3.3442,3.3553,3.3256,3.3466,221400.0],["2001-02-23",3.3466,3.3516,3.3009,3.3516,233550.0],["2001-02-26",3.3392,3.4529,3.3392,3.4245,361800.0],["2001-02-27",3.4492,3.5185,3.4307,3.4344,287550.0],["2001-02-28",3.4245,3.4245,3.3738,3.4121,410400.0],["2001-03-01",3.4121,3.4134,3.3726,3.406,278100.0],["2001-03-02",3.3998,3.474,3.3998,3.4455,542025.0],["2001-03-05",3.4431,3.5382,3.4406,3.511,307125.0],["2001-03-06",3.4987,3.5259,3.4987,3.5049,205875.0],["2001-03-07",3.4925,3.5531,3.4678,3.4752,398250.0],["2001-03-08",3.4801,3.4863,3.4554,3.469,193725.0],["2001-03-09",3.4492,3.4616,3.406,3.4591,498150.0],["2001-03-12",3.4492,3.4492,3.4233,3.4245,339525.0],["2001-03-13",3.4369,3.4369,3.2638,3.3442,338175.0],["2001-03-14",3.3206,3.3974,3.3206,3.3578,297000.0],["2001-03-15",3.3268,3.3454,3.2785,3.3454,453600.0],["2001-03-16",3.333,3.3342,3.1583,3.1682,538650.0],["2001-03-19",3.1372,3.2537,3.11,3.2438,518400.0],["2001-03-20",3.2413,3.2463,3.1744,3.1744,288900.0],["2001-03-21",3.162,3.162,3.0691,3.0827,218700.0],["2001-03-22",3.0802,3.1162,2.9303,3.11,697950.0],["2001-03-23",3.136,3.2215,3.0963,3.2202,627750.0],["2001-03-26",3.2227,3.3702,3.2227,3.3169,820800.0],["2001-03-27",3.3082,3.3454,3.2859,3.3157,579825.0],["2001-03-28",3.3119,3.3392,3.2834,3.3206,1782675.0],["2001-03-29",3.3144,3.3578,3.3107,3.3442,487350.0],["2001-03-30",3.3392,3.4197,3.3392,3.4197,826200.0],["2001-04-02",3.4197,3.4445,3.3392,3.3417,450225.0],["2001-04-03",3.3516,3.3528,3.2587,3.3144,759375.0],["2001-04-04",3.3206,3.3442,3.3082,3.3392,955125.0],["2001-04-05",3.3454,3.395,3.3454,3.3826,525150.0],["2001-04-06",3.3826,3.3826,3.333,3.338,629100.0],["2001-04-09",3.3516,3.4185,3.3466,3.4061,459675.0],["2001-04-10",3.4135,3.4371,3.3516,3.3702,504225.0],["2001-04-11",3.395,3.4557,3.3516,3.3764,519075.0],["2001-04-12",3.3764,3.3999,3.3578,3.3962,352350.0],["2001-04-16",3.3652,3.3652,3.3268,3.3404,525150.0],["2001-04-17",3.3516,3.4581,3.3454,3.4581,527175.0],["2001-04-18",3.4445,3.4755,3.4259,3.4569,695250.0],["2001-04-19",3.4606,3.5312,3.4507,3.5312,425250.0],["2001-04-20",3.5003,3.5127,3.3392,3.3454,1297350.0],["2001-04-23",3.3454,3.364,3.3268,3.3565,535950.0],["2001-04-24",3.3565,3.3702,3.3442,3.3516,377325.0],["2001-04-25",3.3553,3.4073,3.3454,3.3702,888975.0],["2001-04-26",3.3702,3.4061,3.3702,3.4049,854550.0],["2001-04-27",3.4173,3.4173,3.359,3.4036,425250.0],["2001-04-30",3.4086,3.4817,3.4011,3.421,909900.0],["2001-05-01",3.4073,3.4581,3.3516,3.4259,491400.0],["2001-05-02",3.4073,3.4185,3.3541,3.3541,322650.0],["2001-05-03",3.3578,3.3714,3.3491,3.3578,244350.0],["2001-05-04",3.3454,3.4681,3.3392,3.4681,535275.0],["2001-05-07",3.4569,3.4817,3.4197,3.421,342225.0],["2001-05-08",3.421,3.4284,3.328,3.3541,1444500.0],["2001-05-09",3.3454,3.3788,3.3144,3.3157,701325.0],["2001-05-10",3.3157,3.3157,3.1905,3.2103,936225.0],["2001-05-11",3.2029,3.2029,3.141,3.1992,761400.0],["2001-05-14",3.1992,3.2029,3.1744,3.1905,346950.0],["2001-05-15",3.2091,3.2091,3.1719,3.1818,416475.0],["2001-05-16",3.1843,3.219,3.1719,3.1967,614250.0],["2001-05-17",3.1905,3.2896,3.188,3.25,1223100.0],["2001-05-18",3.25,3.2512,3.1905,3.1967,703350.0],["2001-05-21",3.2029,3.2339,3.1843,3.2339,1310175.0],["2001-05-22",3.2364,3.2772,3.2364,3.2587,818100.0],["2001-05-23",3.2463,3.3268,3.1843,3.3169,832950.0],["2001-05-24",3.3293,3.3293,3.1657,3.1967,911250.0],["2001-05-25",3.2091,3.224,3.2017,3.219,654075.0],["2001-05-29",3.2202,3.2772,3.2141,3.2599,825525.0],["2001-05-30",3.2611,3.338,3.2587,3.2599,1459350.0],["2001-05-31",3.2909,3.3442,3.2834,3.302,716175.0],["2001-06-01",3.3033,3.3442,3.2834,3.3243,585225.0],["2001-06-04",3.2958,3.3888,3.2723,3.3392,702000.0],["2001-06-05",3.3404,3.4606,3.3392,3.4396,664875.0],["2001-06-06",3.4383,3.4755,3.4073,3.4631,1347300.0],["2001-06-07",3.4507,3.5374,3.442,3.5189,681750.0],["2001-06-08",3.5189,3.6551,3.5189,3.6019,1358775.0],["2001-06-11",3.6019,3.7716,3.5189,3.7196,2110050.0],["2001-06-12",3.7171,3.7171,3.6428,3.7022,1143450.0],["2001-06-13",3.7022,3.7991,3.701,3.7271,891675.0],["2001-06-14",3.7271,3.737,3.6997,3.7134,724950.0],["2001-06-15",3.6998,3.7804,3.6998,3.7519,1041525.0],["2001-06-18",3.7432,3.8239,3.7122,3.7122,845100.0],["2001-06-19",3.7432,3.7507,3.6687,3.6849,683775.0],["2001-06-20",3.6749,3.7494,3.6563,3.7407,623700.0],["2001-06-21",3.742,3.7556,3.7184,3.7258,544050.0],["2001-06-22",3.7308,3.7494,3.6873,3.7221,1000350.0],["2001-06-25",3.7122,3.7432,3.6898,3.7271,672300.0],["2001-06-26",3.7246,3.8636,3.7184,3.8115,563625.0],["2001-06-27",3.8102,3.8115,3.7233,3.7246,1133325.0],["2001-06-28",3.7246,3.7246,3.5446,3.6588,1275750.0],["2001-06-29",3.6588,3.7991,3.6588,3.7929,778275.0],["2001-07-02",3.8053,3.8053,3.7432,3.7569,522450.0],["2001-07-03",3.7569,3.8227,3.7432,3.8115,471825.0],["2001-07-05",3.8115,3.8487,3.7879,3.8239,347625.0],["2001-07-06",3.7929,3.7941,3.6898,3.6997,540000.0],["2001-07-09",3.7122,3.7246,3.6998,3.7184,370575.0],["2001-07-10",3.7221,3.8102,3.7221,3.7916,758700.0],["2001-07-11",3.7916,3.7916,3.6935,3.7494,846450.0],["2001-07-12",3.7618,3.8611,3.7494,3.8239,969300.0],["2001-07-13",3.8239,3.8239,3.768,3.7929,665550.0],["2001-07-16",3.7929,3.7929,3.7246,3.7581,417825.0],["2001-07-17",3.7581,3.8487,3.7581,3.8438,274050.0],["2001-07-18",3.8177,3.8798,3.7755,3.8239,290925.0],["2001-07-19",3.8301,3.8661,3.7618,3.7842,823500.0],["2001-07-20",3.7804,3.7804,3.7581,3.7593,420525.0],["2001-07-23",3.7593,3.7593,3.706,3.7507,490725.0],["2001-07-24",3.7308,3.7432,3.6389,3.6811,689850.0],["2001-07-25",3.6811,3.7631,3.6811,3.7631,463725.0],["2001-07-26",3.768,3.8115,3.768,3.7929,1379700.0],["2001-07-27",3.8177,3.8736,3.8115,3.8574,601425.0],["2001-07-30",3.8525,3.9356,3.8301,3.9133,1102275.0],["2001-07-31",3.9145,3.9145,3.8674,3.8823,670275.0],["2001-08-01",3.886,3.9096,3.8736,3.9083,803925.0],["2001-08-02",3.9083,3.9245,3.8674,3.881,313200.0],["2001-08-03",3.8823,3.9667,3.8798,3.9543,318600.0],["2001-08-06",3.9543,3.9543,3.8798,3.9108,671625.0],["2001-08-07",3.912,4.035,3.9046,4.0225,614250.0],["2001-08-08",4.0225,4.035,3.9654,4.0039,712125.0],["2001-08-09",3.9853,4.0213,3.9418,3.9791,509625.0],["2001-08-10",3.9791,4.2026,3.9729,4.1554,438750.0],["2001-08-13",4.1554,4.1839,3.9816,3.9965,1066500.0],["2001-08-14",4.0101,4.1889,4.0101,4.1641,594675.0],["2001-08-15",4.1641,4.1839,4.1095,4.1293,600075.0],["2001-08-16",4.1219,4.2212,4.0983,4.2212,606150.0],["2001-08-17",4.2212,4.2212,4.1032,4.1318,461700.0],["2001-08-20",4.1318,4.1591,4.0474,4.1591,637875.0],["2001-08-21",4.1467,4.1479,4.097,4.1045,579825.0],["2001-08-22",4.1181,4.1181,3.9667,4.0908,702000.0],["2001-08-23",4.0908,4.0908,3.9232,4.035,1209600.0],["2001-08-24",4.0225,4.0225,3.8624,3.9108,2079675.0],["2001-08-27",3.886,3.9841,3.8053,3.917,1634175.0],["2001-08-28",3.8984,3.9481,3.8798,3.9232,465075.0],["2001-08-29",3.886,3.886,3.7742,3.8102,2473200.0],["2001-08-30",3.7867,3.8053,3.7494,3.8003,782325.0],["2001-08-31",3.8003,3.8003,3.6811,3.7879,1523475.0],["2001-09-04",3.7742,3.804,3.6985,3.7146,550800.0],["2001-09-05",3.7184,3.7184,3.6128,3.6762,714150.0],["2001-09-06",3.6873,3.7742,3.5694,3.6675,2043225.0],["2001-09-07",3.6675,3.706,3.5508,3.6774,1309500.0],["2001-09-10",3.727,3.8516,3.7207,3.7383,1683450.0],["2001-09-17",3.708,3.708,3.4558,3.5718,766125.0],["2001-09-18",3.5693,3.6324,3.4558,3.4621,2002725.0],["2001-09-19",3.4495,3.4495,3.0774,3.2464,2815425.0],["2001-09-20",3.2288,3.2414,2.9589,2.9601,1566000.0],["2001-09-21",2.7117,2.8365,2.6953,2.7999,2554200.0],["2001-09-24",2.8063,3.027,2.8012,3.0257,1904850.0],["2001-09-25",3.027,3.0623,2.9576,3.0446,1075275.0],["2001-09-26",3.0522,3.109,3.0017,3.0207,1418850.0],["2001-09-27",3.0219,3.1783,3.0219,3.1405,1772550.0],["2001-09-28",3.1417,3.3864,3.1417,3.3145,1900125.0],["2001-10-01",3.3133,3.3221,3.2225,3.254,882900.0],["2001-10-02",3.2603,3.336,3.2527,3.2981,1038825.0],["2001-10-03",3.3108,3.4747,3.3108,3.4621,693225.0],["2001-10-04",3.4621,3.5504,3.447,3.4911,796500.0],["2001-10-05",3.4999,3.5125,3.418,3.4381,612225.0],["2001-10-08",3.418,3.4318,3.3927,3.4306,403650.0],["2001-10-09",3.4432,3.4684,3.3738,3.4079,440100.0],["2001-10-10",3.418,3.4747,3.3927,3.4369,469125.0],["2001-10-11",3.4621,3.4936,3.3675,3.4205,578475.0],["2001-10-12",3.418,3.4356,3.3864,3.418,677700.0],["2001-10-15",3.3864,3.3902,3.3044,3.3864,606150.0],["2001-10-16",3.3864,3.4432,3.3826,3.4028,271350.0],["2001-10-17",3.4243,3.4243,3.3738,3.3801,447525.0],["2001-10-18",3.3486,3.3498,3.2641,3.2641,333450.0],["2001-10-19",3.2729,3.3675,3.2603,3.3448,285525.0],["2001-10-22",3.3448,3.4306,3.336,3.3927,423900.0],["2001-10-23",3.399,3.4432,3.3864,3.4053,941625.0],["2001-10-24",3.4053,3.4053,3.3108,3.3297,720900.0],["2001-10-25",3.3108,3.3864,3.2906,3.3612,684450.0],["2001-10-26",3.3549,3.5315,3.3549,3.4684,600750.0],["2001-10-29",3.4671,3.4709,3.3549,3.3978,581175.0],["2001-10-30",3.3927,3.423,3.3183,3.3246,481950.0],["2001-10-31",3.3372,3.4621,3.3372,3.4053,663525.0],["2001-11-01",3.4041,3.5378,3.3978,3.5151,550125.0],["2001-11-02",3.5163,3.5756,3.5113,3.5151,628425.0],["2001-11-05",3.5062,3.6261,3.5062,3.5062,1084725.0],["2001-11-06",3.5126,3.6324,3.4999,3.6172,469800.0],["2001-11-07",3.5945,3.6198,3.5794,3.5907,549450.0],["2001-11-08",3.645,3.7774,3.645,3.7459,1593000.0],["2001-11-09",3.7333,3.7333,3.6336,3.6399,461025.0],["2001-11-12",3.6084,3.7194,3.5567,3.6664,447525.0],["2001-11-13",3.6677,3.7194,3.6677,3.6954,405675.0],["2001-11-14",3.7017,3.8443,3.698,3.8152,391500.0],["2001-11-15",3.8152,3.8152,3.7371,3.7787,805950.0],["2001-11-16",3.7711,3.8342,3.7661,3.8014,639900.0],["2001-11-19",3.7888,3.8846,3.7711,3.8846,934875.0],["2001-11-20",3.8846,3.8846,3.7143,3.7333,786375.0],["2001-11-21",3.7522,3.7837,3.6929,3.7837,310500.0],["2001-11-23",3.7963,3.8796,3.7963,3.8796,137025.0],["2001-11-26",3.8821,3.93,3.867,3.9149,237600.0],["2001-11-27",3.8468,3.8619,3.7396,3.7711,591975.0],["2001-11-28",3.7711,3.8026,3.7333,3.7396,500175.0],["2001-11-29",3.7333,3.7522,3.5857,3.7484,670950.0],["2001-11-30",3.7497,3.7585,3.6261,3.6387,953100.0],["2001-12-03",3.6513,3.6765,3.5554,3.6765,724950.0],["2001-12-04",3.6828,3.7837,3.6828,3.7774,881550.0],["2001-12-05",3.7913,3.9303,3.7913,3.9013,1058400.0],["2001-12-06",3.9013,3.9366,3.8545,3.8987,647325.0],["2001-12-07",3.8735,3.9126,3.8482,3.9025,679725.0],["2001-12-10",3.8949,3.8949,3.7597,3.8014,438075.0],["2001-12-11",3.7913,3.7976,3.7724,3.7913,899100.0],["2001-12-12",3.7913,3.8355,3.7825,3.8355,451575.0],["2001-12-13",3.8292,3.8987,3.828,3.8545,469800.0],["2001-12-14",3.8545,3.9114,3.8545,3.9051,479925.0],["2001-12-17",3.8861,3.9998,3.8861,3.991,576450.0],["2001-12-18",3.9809,4.0693,3.9809,4.0377,918000.0],["2001-12-19",4.0125,4.034,3.9177,3.9379,531900.0],["2001-12-20",3.9493,4.0188,3.9126,3.9682,400275.0],["2001-12-21",3.9998,4.0883,3.9973,4.0883,1830600.0],["2001-12-24",4.0883,4.0883,3.9935,4.0428,223425.0],["2001-12-26",4.0428,4.0441,3.9809,4.0441,334800.0],["2001-12-27",4.0314,4.0807,3.9885,4.0769,321975.0],["2001-12-28",4.0883,4.1136,4.0377,4.039,276075.0],["2001-12-31",4.0251,4.0946,3.9821,4.0302,691875.0],["2002-01-02",4.0377,4.0377,3.8987,3.9809,867375.0],["2002-01-03",3.9682,4.0428,3.9442,4.039,840375.0],["2002-01-04",4.0314,4.0377,3.9556,3.9594,630450.0],["2002-01-07",3.9682,3.972,3.8671,3.9139,795150.0],["2002-01-08",3.9152,3.9164,3.7913,3.8292,996975.0],["2002-01-09",3.8482,3.9809,3.8482,3.9303,469800.0],["2002-01-10",3.9417,3.972,3.8229,3.8355,380700.0],["2002-01-11",3.8419,3.8798,3.7724,3.7787,917325.0],["2002-01-14",3.7799,3.8065,3.7218,3.7218,598725.0],["2002-01-15",3.7218,3.7294,3.6788,3.6965,274725.0],["2002-01-16",3.6965,3.6965,3.603,3.6055,444150.0],["2002-01-17",3.6144,3.7218,3.6017,3.7218,378000.0],["2002-01-18",3.7344,3.7938,3.7218,3.7269,584550.0],["2002-01-22",3.7281,3.7547,3.6889,3.6889,274050.0],["2002-01-23",3.6965,3.7433,3.6713,3.7218,534600.0],["2002-01-24",3.7092,3.7597,3.7092,3.742,249075.0],["2002-01-25",3.7446,3.7534,3.67,3.6776,303750.0],["2002-01-28",3.7028,3.7092,3.6397,3.6902,231525.0],["2002-01-29",3.6915,3.7028,3.6321,3.6637,265275.0],["2002-01-30",3.6776,3.7028,3.6144,3.6965,484650.0],["2002-01-31",3.7028,3.8166,3.6915,3.8153,1082025.0],["2002-02-01",3.8115,3.8596,3.8115,3.8494,409725.0],["2002-02-04",3.8368,3.8368,3.7521,3.7559,315225.0],["2002-02-05",3.7559,3.828,3.7547,3.7812,474525.0],["2002-02-06",3.8103,3.8267,3.7648,3.7976,776250.0],["2002-02-07",3.7976,3.8027,3.7534,3.7724,953775.0],["2002-02-08",3.7787,3.8735,3.7597,3.8671,1065825.0],["2002-02-11",3.8671,4.0062,3.8608,3.9834,582525.0],["2002-02-12",3.9809,4.1085,3.972,4.0896,813375.0],["2002-02-13",4.0757,4.106,4.0554,4.1047,421200.0],["2002-02-14",4.1009,4.1009,4.0352,4.0365,251775.0],["2002-02-15",4.0441,4.1452,4.0238,4.0959,477225.0],["2002-02-19",4.0883,4.1426,4.0693,4.0807,312525.0],["2002-02-20",4.0883,4.1351,4.0377,4.0984,437400.0],["2002-02-21",4.1009,4.1136,3.9556,3.9619,491400.0],["2002-02-22",3.9619,4.0693,3.9556,4.058,496125.0],["2002-02-25",4.0706,4.0883,3.9872,4.0062,267975.0],["2002-02-26",4.0377,4.0441,3.943,3.9657,569025.0],["2002-02-27",3.9809,4.1957,3.9809,4.1932,623025.0],["2002-02-28",4.2147,4.4207,4.2147,4.3625,1624725.0],["2002-03-01",4.36,4.5306,4.36,4.47,2270025.0],["2002-03-04",4.4864,4.4864,4.2968,4.379,1001700.0],["2002-03-05",4.3474,4.3967,4.2779,4.2842,691200.0],["2002-03-06",4.2968,4.5053,4.2968,4.4889,1341225.0],["2002-03-07",4.4245,4.6166,4.4181,4.5875,2025000.0],["2002-03-08",4.6507,4.7354,4.5938,4.6292,928800.0],["2002-03-11",4.6292,4.7404,4.5395,4.6747,1090800.0],["2002-03-12",4.657,4.6633,4.6229,4.6431,621000.0],["2002-03-13",4.6431,4.7456,4.6013,4.738,1110375.0],["2002-03-14",4.7342,4.8545,4.7203,4.8532,1146825.0],["2002-03-15",4.8228,5.0254,4.8228,4.9963,2477925.0],["2002-03-18",4.9975,5.0887,4.8861,4.9823,3821850.0],["2002-03-19",4.9342,4.9342,4.8747,4.8925,963225.0],["2002-03-20",4.8925,4.8925,4.8165,4.833,805275.0],["2002-03-21",4.8165,4.8355,4.7646,4.7684,587925.0],["2002-03-22",4.7089,4.7722,4.7026,4.7722,931500.0],["2002-03-25",4.7722,4.8798,4.7469,4.7545,1358775.0],["2002-03-26",4.7355,4.7709,4.6444,4.7064,895725.0],["2002-03-27",4.7064,4.7975,4.6963,4.7456,1205550.0],["2002-03-28",4.7456,4.7469,4.6963,4.7102,652725.0],["2002-04-01",4.6836,4.8001,4.6671,4.7861,2202525.0],["2002-04-02",4.7595,4.9241,4.7342,4.8608,1086750.0],["2002-04-03",4.8608,4.9115,4.7596,4.8039,781650.0],["2002-04-04",4.8102,4.8114,4.614,4.6532,881550.0],["2002-04-05",4.6709,4.7114,4.633,4.657,466425.0],["2002-04-08",4.633,4.7469,4.5697,4.7279,548100.0],["2002-04-09",4.733,4.8152,4.7317,4.7785,581850.0],["2002-04-10",4.776,4.857,4.7595,4.857,726300.0],["2002-04-11",4.8596,4.9127,4.8596,4.8925,532575.0],["2002-04-12",4.9051,4.9203,4.8709,4.9203,687825.0],["2002-04-15",4.9077,4.9241,4.7849,4.7937,702675.0],["2002-04-16",4.7849,4.9241,4.7735,4.8887,569025.0],["2002-04-17",4.9051,4.9051,4.7254,4.7304,581850.0],["2002-04-18",4.7152,4.7152,4.6013,4.6178,538650.0],["2002-04-19",4.6203,4.719,4.6203,4.6963,379350.0],["2002-04-22",4.6836,4.6963,4.557,4.5899,392175.0],["2002-04-23",4.576,4.595,4.4482,4.5697,1195425.0],["2002-04-24",4.595,4.6482,4.5444,4.5697,758025.0],["2002-04-25",4.5697,4.7026,4.5418,4.6874,926775.0],["2002-04-26",4.6773,4.7039,4.6494,4.7039,782325.0],["2002-04-29",4.6912,4.7342,4.6456,4.7165,801900.0],["2002-04-30",4.7596,4.9178,4.7558,4.9026,934200.0],["2002-05-01",4.9026,4.9203,4.7963,4.8887,669600.0],["2002-05-02",4.9013,4.9684,4.8887,4.9241,652725.0],["2002-05-03",4.9241,5.0001,4.9115,5.0001,1074600.0],["2002-05-06",4.9874,5.0507,4.9735,4.9861,874800.0],["2002-05-07",4.9988,4.9988,4.8633,4.8798,543375.0],["2002-05-08",4.8988,4.9406,4.8102,4.8912,857250.0],["2002-05-09",4.8925,4.9937,4.8735,4.9026,799200.0],["2002-05-10",4.8988,4.8988,4.7431,4.8406,648675.0],["2002-05-13",4.8228,4.9469,4.8026,4.9431,555525.0],["2002-05-14",4.9747,5.1532,4.9304,5.1444,1021950.0],["2002-05-15",5.1444,5.1444,4.8393,4.9317,1221075.0],["2002-05-16",4.9051,4.9494,4.8659,4.8836,602100.0],["2002-05-17",4.8925,4.9368,4.8355,4.9178,488025.0],["2002-05-20",4.9178,5.0001,4.8444,4.9558,859950.0],["2002-05-21",4.9494,4.9558,4.6975,4.7507,1334475.0],["2002-05-22",4.738,4.8266,4.7026,4.7456,861300.0],["2002-05-23",4.7342,4.7785,4.652,4.7773,830925.0],["2002-05-24",4.7849,4.7849,4.7077,4.7127,670950.0],["2002-05-28",4.7026,4.7051,4.5823,4.6444,452250.0],["2002-05-29",4.5887,4.5887,4.5203,4.5355,545400.0],["2002-05-30",4.5355,4.5773,4.4937,4.5773,2011500.0],["2002-05-31",4.5773,4.8165,4.5773,4.7798,1877850.0],["2002-06-03",4.7659,4.838,4.7595,4.7963,2408400.0],["2002-06-04",4.7849,4.7849,4.6304,4.6773,1615950.0],["2002-06-05",4.6709,4.7152,4.6532,4.6823,1433025.0],["2002-06-06",4.6823,4.6823,4.552,4.5608,1156275.0],["2002-06-07",4.5292,4.5912,4.4963,4.5887,1232550.0],["2002-06-10",4.5823,4.7317,4.5785,4.676,739800.0],["2002-06-11",4.676,4.6963,4.6342,4.6773,1801575.0],["2002-06-12",4.6785,4.714,4.6278,4.714,645300.0],["2002-06-13",4.7102,4.714,4.6443,4.6443,731700.0],["2002-06-14",4.6189,4.7039,4.5987,4.6608,636525.0],["2002-06-17",4.6405,4.7838,4.6405,4.7838,760050.0],["2002-06-18",4.8814,4.9385,4.8687,4.9131,771525.0],["2002-06-19",4.9004,4.9321,4.8155,4.837,1199475.0],["2002-06-20",4.837,4.9283,4.8243,4.8434,991575.0],["2002-06-21",4.8434,4.8725,4.818,4.8256,991575.0],["2002-06-24",4.837,4.8827,4.7774,4.8307,1046925.0],["2002-06-25",4.8548,4.9068,4.7483,4.7673,771525.0],["2002-06-26",4.7546,4.7749,4.6849,4.761,694575.0],["2002-06-27",4.7635,4.8281,4.7115,4.7711,803925.0],["2002-06-28",4.7609,4.8243,4.6874,4.7229,1480275.0],["2002-07-01",4.7102,4.7229,4.5517,4.5771,754650.0],["2002-07-02",4.5454,4.5961,4.5074,4.5594,1332450.0],["2002-07-03",4.5454,4.5517,4.4884,4.5365,1148175.0],["2002-07-05",4.5454,4.7419,4.5454,4.7305,230175.0],["2002-07-08",4.7229,4.7229,4.5847,4.6392,1998675.0],["2002-07-09",4.6278,4.6659,4.5568,4.5708,654750.0],["2002-07-10",4.5708,4.5708,4.2475,4.269,1421550.0],["2002-07-11",4.2665,4.2906,4.1207,4.288,2053350.0],["2002-07-12",4.3108,4.3806,4.2753,4.2855,1298025.0],["2002-07-15",4.2538,4.2677,4.1498,4.2437,1502550.0],["2002-07-16",4.212,4.2855,4.1498,4.1752,940950.0],["2002-07-17",4.1752,4.2513,4.0991,4.2196,1094175.0],["2002-07-18",4.2158,4.2868,4.1283,4.1397,742500.0],["2002-07-19",4.1333,4.1511,4.0738,4.0953,1161675.0],["2002-07-22",4.0826,4.0877,3.8544,3.8924,1314225.0],["2002-07-23",3.7023,3.8557,3.7023,3.7542,1952775.0],["2002-07-24",3.7276,3.8671,3.5577,3.8671,2287575.0],["2002-07-25",3.8354,3.9317,3.8316,3.9178,1978425.0],["2002-07-26",3.9178,4.0459,3.9178,4.0192,984825.0],["2002-07-29",3.9939,4.2069,3.9939,4.2069,750600.0],["2002-07-30",4.1942,4.2411,4.037,4.2208,677025.0],["2002-07-31",4.2082,4.2284,4.1359,4.1676,689175.0],["2002-08-01",4.1676,4.1777,4.0459,4.0636,667575.0],["2002-08-02",4.0636,4.0763,3.8861,3.8886,464400.0],["2002-08-05",3.8924,3.9368,3.8176,3.8684,1167075.0],["2002-08-06",3.8937,4.1967,3.8937,4.1498,1290600.0],["2002-08-07",4.1587,4.2158,4.1016,4.2082,1754325.0],["2002-08-08",4.146,4.2158,4.1333,4.2018,967950.0],["2002-08-09",4.1967,4.2627,4.127,4.2246,685800.0],["2002-08-12",4.2221,4.2221,4.1143,4.198,1374300.0],["2002-08-13",4.2297,4.2297,4.1118,4.1118,1296000.0],["2002-08-14",4.1118,4.1524,4.004,4.146,754650.0],["2002-08-15",4.1498,4.1612,4.0852,4.1207,1250775.0],["2002-08-16",4.1207,4.1841,4.1131,4.1384,1709775.0],["2002-08-19",4.1524,4.3349,4.1524,4.3349,1114425.0],["2002-08-20",4.3349,4.425,4.283,4.3108,887625.0],["2002-08-21",4.3121,4.4364,4.3121,4.4275,859275.0],["2002-08-22",4.4376,4.5327,4.4376,4.4858,1115100.0],["2002-08-23",4.4693,4.4744,4.43,4.4376,1057725.0],["2002-08-26",4.4376,4.501,4.3895,4.4757,1101600.0],["2002-08-27",4.4757,4.5137,4.4262,4.4262,927450.0],["2002-08-28",4.4237,4.4237,4.3083,4.321,490725.0],["2002-08-29",4.4123,4.4123,4.2462,4.373,399600.0],["2002-08-30",4.3806,4.4668,4.3502,4.3616,574425.0],["2002-09-03",4.3425,4.3425,4.1612,4.1612,707400.0],["2002-09-04",4.1625,4.2868,4.1587,4.2868,843075.0],["2002-09-05",4.2868,4.3007,4.1904,4.1904,502875.0],["2002-09-06",4.2031,4.3185,4.2031,4.2665,638550.0],["2002-09-09",4.2792,4.3464,4.2145,4.3185,513000.0],["2002-09-10",4.3235,4.3248,4.1841,4.2272,1048275.0],["2002-09-11",4.2386,4.2855,4.2094,4.2639,388800.0],["2002-09-12",4.2385,4.2423,4.1407,4.1598,567675.0],["2002-09-13",4.1407,4.1534,4.0582,4.0633,945000.0],["2002-09-16",4.0518,4.1026,3.9921,3.9921,670275.0],["2002-09-17",3.9934,4.0074,3.874,3.8969,1357425.0],["2002-09-18",3.8981,3.9223,3.8105,3.8168,1576125.0],["2002-09-19",3.8041,3.8257,3.7381,3.7406,980775.0],["2002-09-20",3.7394,3.7851,3.7203,3.733,2124900.0],["2002-09-23",3.7279,3.7292,3.5488,3.592,1433025.0],["2002-09-24",3.5755,3.6111,3.5311,3.5438,1054350.0],["2002-09-25",3.5755,3.6593,3.5501,3.6352,1129950.0],["2002-09-26",3.6289,3.8562,3.6289,3.8143,805275.0],["2002-09-27",3.7914,3.8295,3.7063,3.7152,947700.0],["2002-09-30",3.6835,3.747,3.62,3.6987,1101600.0],["2002-10-01",3.686,3.7787,3.6123,3.7762,1246725.0],["2002-10-02",3.7737,3.8168,3.7228,3.7279,967950.0],["2002-10-03",3.7343,3.8168,3.6962,3.7101,940950.0],["2002-10-04",3.7279,3.7406,3.5692,3.5768,1032750.0],["2002-10-07",3.5819,3.6174,3.5056,3.512,612900.0],["2002-10-08",3.5234,3.578,3.4434,3.5425,633825.0],["2002-10-09",3.5107,3.5222,3.3393,3.3469,895725.0],["2002-10-10",3.3215,3.4485,3.3215,3.4472,974025.0],["2002-10-11",3.5056,3.7025,3.5056,3.6543,1732050.0],["2002-10-14",3.6454,3.7597,3.639,3.7254,1053675.0],["2002-10-15",3.7787,4.001,3.7787,3.9388,1370250.0],["2002-10-16",3.9248,3.9248,3.7787,3.8499,1157625.0],["2002-10-17",3.8994,3.9566,3.8778,3.8918,942300.0],["2002-10-18",3.8842,3.9566,3.8499,3.9566,498150.0],["2002-10-21",3.9439,4.0137,3.9058,4.0112,521100.0],["2002-10-22",4.0239,4.0963,3.9604,4.0442,1090125.0],["2002-10-23",4.0645,4.2106,4.0582,4.2106,1672650.0],["2002-10-24",4.2296,4.2474,4.1318,4.1598,640575.0],["2002-10-25",4.1534,4.2716,4.1268,4.2716,739125.0],["2002-10-28",4.3033,4.3033,4.2106,4.2538,878850.0],["2002-10-29",4.2233,4.3008,4.142,4.2766,1033425.0],["2002-10-30",4.2804,4.5281,4.2804,4.5231,1985850.0],["2002-10-31",4.5231,4.551,4.4087,4.4824,903825.0],["2002-11-01",4.4799,4.6412,4.4202,4.6323,965925.0],["2002-11-04",4.6615,4.6806,4.5916,4.6107,776925.0],["2002-11-05",4.5789,4.5789,4.4837,4.5078,724275.0],["2002-11-06",4.5154,4.6526,4.5002,4.6374,752625.0],["2002-11-07",4.5726,4.5726,4.4837,4.4926,583200.0],["2002-11-08",4.3821,4.5078,4.2868,4.4532,1296000.0],["2002-11-11",4.4583,4.4583,4.3655,4.3948,899775.0],["2002-11-12",4.4265,4.5345,4.4011,4.4722,519750.0],["2002-11-13",4.4837,4.5624,4.4087,4.4545,454950.0],["2002-11-14",4.471,4.5459,4.4583,4.5396,1065150.0],["2002-11-15",4.5535,4.6437,4.5383,4.5916,952425.0],["2002-11-18",4.6996,4.7187,4.5294,4.5954,738450.0],["2002-11-19",4.5916,4.7072,4.5789,4.6221,693225.0],["2002-11-20",4.6107,4.6755,4.5726,4.6564,432000.0],["2002-11-21",4.6615,4.7809,4.6463,4.7707,521100.0],["2002-11-22",4.7682,4.8165,4.7174,4.8139,569700.0],["2002-11-25",4.8076,4.8292,4.5942,4.6056,1576800.0],["2002-11-26",4.5853,4.6323,4.49,4.598,915975.0],["2002-11-27",4.6107,4.7961,4.6107,4.7898,654075.0],["2002-11-29",4.7911,4.8012,4.7212,4.7212,205200.0],["2002-12-02",4.7377,4.9028,4.6869,4.8355,1377675.0],["2002-12-03",4.8139,4.8622,4.7923,4.8101,993600.0],["2002-12-04",4.8025,4.8394,4.7389,4.8037,620325.0],["2002-12-05",4.8088,4.8152,4.6982,4.7694,521100.0],["2002-12-06",4.7376,4.7834,4.7058,4.7707,1281150.0],["2002-12-09",4.7579,4.7681,4.6498,4.6714,546750.0],["2002-12-10",4.6625,4.7605,4.6473,4.7567,961875.0],["2002-12-11",4.7579,4.8025,4.735,4.8025,705375.0],["2002-12-12",4.7961,4.8712,4.7643,4.8394,518400.0],["2002-12-13",4.8279,4.8279,4.6905,4.6931,453600.0],["2002-12-16",4.6816,4.8546,4.6816,4.8165,974700.0],["2002-12-17",4.8216,4.9042,4.8216,4.8915,899775.0],["2002-12-18",4.889,4.9195,4.7834,4.7961,1649700.0],["2002-12-19",4.8088,4.8788,4.7961,4.819,599400.0],["2002-12-20",4.8152,4.8152,4.7185,4.7796,996300.0],["2002-12-23",4.7834,4.8445,4.7452,4.8266,790425.0],["2002-12-24",4.8266,4.8292,4.8025,4.8063,265275.0],["2002-12-26",4.7961,4.8546,4.7503,4.7656,411750.0],["2002-12-27",4.7707,4.7707,4.6994,4.6994,377325.0],["2002-12-30",4.7261,4.7732,4.702,4.7605,1148175.0],["2002-12-31",4.7643,4.9488,4.7198,4.8966,1316250.0],["2003-01-02",4.917,4.9577,4.8903,4.9488,1246050.0],["2003-01-03",4.9488,4.95,4.8521,4.8852,537300.0],["2003-01-06",4.8534,4.992,4.8495,4.9679,1182600.0],["2003-01-07",4.9679,4.9679,4.8216,4.917,591975.0],["2003-01-08",4.917,4.945,4.8406,4.9195,1113750.0],["2003-01-09",4.9221,5.0238,4.9221,4.9946,503550.0],["2003-01-10",4.9742,5.0251,4.9602,5.0137,668250.0],["2003-01-13",5.0251,5.0531,4.945,4.9551,1165725.0],["2003-01-14",4.9551,4.9895,4.9233,4.9806,542025.0],["2003-01-15",4.9933,5.048,4.8724,4.9526,1078650.0],["2003-01-16",4.9615,5.1014,4.9615,5.0264,1539000.0],["2003-01-17",5.0149,5.0149,4.9106,4.9437,1019925.0],["2003-01-21",4.9437,4.9437,4.8737,4.9195,1721925.0],["2003-01-22",4.9106,4.9106,4.7249,4.7758,1262925.0],["2003-01-23",4.7961,4.875,4.7465,4.8432,1023975.0],["2003-01-24",4.847,4.8483,4.7236,4.7694,1065825.0],["2003-01-27",4.7389,4.7389,4.604,4.6333,770175.0],["2003-01-28",4.6562,4.7261,4.5811,4.7198,840375.0],["2003-01-29",4.6562,4.6562,4.3318,4.5798,3943350.0],["2003-01-30",4.5798,4.5862,4.3865,4.3916,1761075.0],["2003-01-31",4.3788,4.403,4.3076,4.389,2114100.0],["2003-02-03",4.3941,4.4068,4.3509,4.3712,1003725.0],["2003-02-04",4.3712,4.3712,4.2809,4.3636,1775250.0],["2003-02-05",4.3636,4.3636,4.2758,4.2771,1362825.0],["2003-02-06",4.2771,4.3203,4.1473,4.2618,1169100.0],["2003-02-07",4.2936,4.3,4.1893,4.1893,494100.0],["2003-02-10",4.1766,4.2427,4.1677,4.2033,625725.0],["2003-02-11",4.2109,4.2745,4.1842,4.2173,666225.0],["2003-02-12",4.2173,4.2249,4.1282,4.1282,595350.0],["2003-02-13",4.1231,4.1562,4.0417,4.1168,942975.0],["2003-02-14",4.1219,4.2109,4.0875,4.1664,930825.0],["2003-02-18",4.1918,4.2898,4.1918,4.2872,681075.0],["2003-02-19",4.2872,4.2872,4.1906,4.2071,619650.0],["2003-02-20",4.1855,4.2427,4.1549,4.1562,602775.0],["2003-02-21",4.1473,4.2605,4.1384,4.2173,475875.0],["2003-02-24",4.2109,4.2109,4.1244,4.1244,603450.0],["2003-02-25",4.1168,4.2007,4.0608,4.188,580500.0],["2003-02-26",4.1791,4.2109,4.0926,4.0939,678375.0],["2003-02-27",4.1091,4.2554,4.1091,4.1766,612225.0],["2003-02-28",4.1791,4.2503,4.1791,4.1956,770175.0],["2003-03-03",4.1791,4.2529,4.0824,4.0913,614250.0],["2003-03-04",4.0913,4.1944,4.071,4.1091,539325.0],["2003-03-05",4.1219,4.1677,4.0672,4.0901,630450.0],["2003-03-06",4.0773,4.0773,3.898,3.9616,1146150.0],["2003-03-07",3.9438,3.9768,3.9425,3.9539,1892700.0],["2003-03-10",3.9412,3.9412,3.8394,3.8522,1415475.0],["2003-03-11",3.8522,3.8929,3.7911,3.8038,1374300.0],["2003-03-12",3.8038,3.8178,3.7517,3.7784,1258875.0],["2003-03-13",3.8294,4.2526,3.8268,4.2271,4051350.0],["2003-03-14",4.3342,4.3533,4.1735,4.1837,2129625.0],["2003-03-17",4.1837,4.4693,4.1557,4.4629,2353725.0],["2003-03-18",4.4693,4.4769,4.3788,4.4285,1484325.0],["2003-03-19",4.4412,4.4412,4.3227,4.3966,902475.0],["2003-03-20",4.3966,4.3966,4.2819,4.3023,1474875.0],["2003-03-21",4.3214,4.454,4.3112,4.4438,1380375.0],["2003-03-24",4.3801,4.3801,4.2488,4.3176,702675.0],["2003-03-25",4.3189,4.3648,4.2819,4.3635,747900.0],["2003-03-26",4.3635,4.3648,4.2997,4.315,1054350.0],["2003-03-27",4.3087,4.3597,4.2959,4.3252,676350.0],["2003-03-28",4.3252,4.3291,4.2386,4.2628,619650.0],["2003-03-31",4.2373,4.2373,4.1557,4.208,932850.0],["2003-04-01",4.208,4.287,4.1812,4.2832,994950.0],["2003-04-02",4.366,4.4438,4.315,4.4247,830925.0],["2003-04-03",4.4514,4.5114,4.44,4.4578,1466100.0],["2003-04-04",4.4718,4.5254,4.4438,4.4846,766800.0],["2003-04-07",4.5572,4.672,4.4961,4.5139,929475.0],["2003-04-08",4.519,4.5509,4.4871,4.5063,580500.0],["2003-04-09",4.5177,4.5891,4.4068,4.431,989550.0],["2003-04-10",4.431,4.4706,4.403,4.4425,678375.0],["2003-04-11",4.4744,4.5254,4.3903,4.4323,707400.0],["2003-04-14",4.4361,4.5649,4.4336,4.5649,656775.0],["2003-04-15",4.5521,4.6465,4.482,4.6376,689850.0],["2003-04-16",4.6529,4.6783,4.5267,4.5279,884925.0],["2003-04-17",4.5764,4.6274,4.556,4.5955,1270350.0],["2003-04-21",4.6019,4.6146,4.5572,4.5891,838350.0],["2003-04-22",4.57,4.584,4.5394,4.5572,1719225.0],["2003-04-23",4.57,4.6299,4.5101,4.6248,2818800.0],["2003-04-24",4.57,4.5993,4.5075,4.5585,1304775.0],["2003-04-25",4.5521,4.556,4.4655,4.4744,736425.0],["2003-04-28",4.4871,4.7026,4.4808,4.6796,851850.0],["2003-04-29",4.6911,4.7765,4.6707,4.7548,881550.0],["2003-04-30",4.7676,4.8479,4.7459,4.8058,1274400.0],["2003-05-01",4.8377,4.8377,4.7268,4.8211,1025325.0],["2003-05-02",4.8377,4.9129,4.8173,4.9002,1036800.0],["2003-05-05",4.9142,4.9435,4.8262,4.8555,673650.0],["2003-05-06",4.8632,4.983,4.8568,4.9588,877500.0],["2003-05-07",4.946,5.0009,4.9269,4.9435,1053675.0],["2003-05-08",4.9269,4.9333,4.83,4.8798,673650.0],["2003-05-09",4.8951,4.9945,4.8823,4.9282,1293975.0],["2003-05-12",4.9282,4.9715,4.9014,4.9626,573750.0],["2003-05-13",4.9613,4.9613,4.8696,4.9014,513000.0],["2003-05-14",4.9142,4.9205,4.7931,4.8122,772875.0],["2003-05-15",4.8377,4.8696,4.7625,4.7994,1112400.0],["2003-05-16",4.7931,4.8262,4.7293,4.7561,1040850.0],["2003-05-19",4.7293,4.7421,4.5458,4.6133,1651725.0],["2003-05-20",4.6274,4.6554,4.5547,4.6376,1846800.0],["2003-05-21",4.6376,4.6439,4.5623,4.6146,1094175.0],["2003-05-22",4.6146,4.6261,4.5572,4.5955,1102275.0],["2003-05-23",4.5891,4.5891,4.5317,4.5368,845775.0],["2003-05-27",4.5368,4.6503,4.4935,4.6401,1139400.0],["2003-05-28",4.6274,4.6822,4.6248,4.6656,1041525.0],["2003-05-29",4.6656,4.7293,4.6363,4.6681,727650.0],["2003-05-30",4.6809,4.7472,4.6809,4.7434,760050.0],["2003-06-02",4.7752,4.8058,4.723,4.7319,800550.0],["2003-06-03",4.7,4.7803,4.4935,4.7612,1052325.0],["2003-06-04",4.7612,4.8351,4.7434,4.8313,743850.0],["2003-06-05",4.8186,4.8492,4.7803,4.8377,721575.0],["2003-06-06",4.8568,4.8759,4.774,4.7931,1327725.0],["2003-06-09",4.7816,4.8186,4.7051,4.7064,640575.0],["2003-06-10",4.7166,4.774,4.7102,4.774,491400.0],["2003-06-11",4.7612,4.8721,4.7319,4.8708,857250.0],["2003-06-12",4.9002,4.9998,4.8938,4.9257,1040175.0],["2003-06-13",4.9091,4.9296,4.8517,4.853,898425.0],["2003-06-16",4.821,4.9155,4.821,4.9117,749250.0],["2003-06-17",4.9155,4.9155,4.8274,4.8759,571050.0],["2003-06-18",4.8747,4.8964,4.8453,4.8836,1111725.0],["2003-06-19",4.8772,4.9283,4.8517,4.8862,995625.0],["2003-06-20",4.9091,4.9411,4.8964,4.913,947025.0],["2003-06-23",4.9028,4.9028,4.8019,4.8147,1019925.0],["2003-06-24",4.8147,4.8759,4.7955,4.8134,1362150.0],["2003-06-25",4.807,4.9028,4.7942,4.8479,909225.0],["2003-06-26",4.8402,4.9155,4.821,4.8645,1261575.0],["2003-06-27",4.8644,4.9091,4.807,4.8261,1131300.0],["2003-06-30",4.821,4.8364,4.6793,4.6793,4887000.0],["2003-07-01",4.6921,4.8032,4.6857,4.7878,2115450.0],["2003-07-02",4.7878,4.8696,4.7853,4.867,1181250.0],["2003-07-03",4.8619,4.9538,4.8619,4.9398,1254150.0],["2003-07-07",4.9398,5.0304,4.9245,4.9257,1273050.0],["2003-07-08",4.9091,5.0879,4.9091,5.0687,1163700.0],["2003-07-09",5.0713,5.0713,4.996,5.0381,1424925.0],["2003-07-10",5.0177,5.0955,4.9998,5.0585,1495800.0],["2003-07-11",5.0815,5.13,5.0764,5.13,818775.0],["2003-07-14",5.1836,5.1836,5.0279,5.056,819450.0],["2003-07-15",5.0624,5.116,5.0317,5.107,1009125.0],["2003-07-16",5.1007,5.1185,5.0228,5.0675,645300.0],["2003-07-17",5.0432,5.0777,4.9193,4.9283,1787400.0],["2003-07-18",4.9538,5.0713,4.9525,5.07,612225.0],["2003-07-21",5.0432,5.1045,4.95,5.0177,820800.0],["2003-07-22",4.9538,5.056,4.8836,5.0432,1269000.0],["2003-07-23",5.0432,5.056,4.9487,5.0534,1082025.0],["2003-07-24",5.0751,5.0751,5.0304,5.0394,820800.0],["2003-07-25",5.0368,5.107,5.024,5.0879,830250.0],["2003-07-28",5.0751,5.1032,5.0406,5.0751,574425.0],["2003-07-29",5.0789,5.107,5.0432,5.107,769500.0],["2003-07-30",5.107,5.107,5.0432,5.0662,515025.0],["2003-07-31",5.0751,5.0815,5.0406,5.0509,975375.0],["2003-08-01",5.0458,5.0687,5.0368,5.0611,1010475.0],["2003-08-04",5.0483,5.0866,5.024,5.0611,677025.0],["2003-08-05",5.0611,5.0623,5.0202,5.024,823500.0],["2003-08-06",5.0177,5.0432,4.987,5.0177,605475.0],["2003-08-07",5.0049,5.0355,4.9857,5.024,620325.0],["2003-08-08",5.0113,5.0675,5.0113,5.0636,625050.0],["2003-08-11",5.056,5.0764,5.047,5.0675,457650.0],["2003-08-12",5.0623,5.0917,5.056,5.0841,618300.0],["2003-08-13",5.0879,5.1581,5.0815,5.1581,831600.0],["2003-08-14",5.1696,5.227,5.1134,5.2156,969300.0],["2003-08-15",5.2283,5.2309,5.2041,5.2207,321300.0],["2003-08-18",5.2207,5.3815,5.2028,5.3777,1067175.0],["2003-08-19",5.3752,5.4173,5.342,5.3598,969975.0],["2003-08-20",5.2985,5.4198,5.273,5.3879,1350000.0],["2003-08-21",5.3879,5.4581,5.3815,5.4454,882900.0],["2003-08-22",5.4454,5.4505,5.3815,5.3943,1340550.0],["2003-08-25",5.3879,5.3892,5.3139,5.3483,988200.0],["2003-08-26",5.3394,5.3522,5.273,5.3139,544050.0],["2003-08-27",5.3049,5.3049,5.273,5.2909,816750.0],["2003-08-28",5.2896,5.3534,5.2334,5.3496,391500.0],["2003-08-29",5.3432,5.3611,5.3241,5.3573,342225.0],["2003-09-02",5.3611,5.4837,5.3496,5.462,710775.0],["2003-09-03",5.4518,5.4696,5.4135,5.4198,871425.0],["2003-09-04",5.4135,5.4326,5.4007,5.4224,780975.0],["2003-09-05",5.3905,5.3905,5.3279,5.3381,577125.0],["2003-09-08",5.3496,5.3879,5.3113,5.3228,775575.0],["2003-09-09",5.3305,5.3522,5.2985,5.3049,675675.0],["2003-09-10",5.2858,5.2858,5.1504,5.1709,1109025.0],["2003-09-11",5.1773,5.2526,5.1709,5.25,816075.0],["2003-09-12",5.2372,5.2858,5.1989,5.2526,867375.0],["2003-09-15",5.2526,5.3229,5.2436,5.3152,1165050.0],["2003-09-16",5.3152,5.4661,5.3152,5.4546,1199475.0],["2003-09-17",5.4546,5.6004,5.4546,5.5735,1979100.0],["2003-09-18",5.6259,5.6579,5.5774,5.6323,1534950.0],["2003-09-19",5.6323,5.7167,5.6132,5.6643,899775.0],["2003-09-22",5.6451,5.7231,5.5965,5.6515,1399950.0],["2003-09-23",5.6515,5.718,5.6515,5.7027,1649025.0],["2003-09-24",5.7027,5.7155,5.6247,5.6387,1288575.0],["2003-09-25",5.6515,5.6566,5.562,5.5633,621000.0],["2003-09-26",5.562,5.5812,5.5237,5.562,1084725.0],["2003-09-29",5.5876,5.6132,5.5364,5.5582,995625.0],["2003-09-30",5.5531,5.5531,5.4188,5.4802,1141425.0],["2003-10-01",5.4981,5.7218,5.4866,5.7218,1239300.0],["2003-10-02",5.7218,5.7474,5.6669,5.6835,723600.0],["2003-10-03",5.7346,5.7922,5.7218,5.7449,603450.0],["2003-10-06",5.741,5.8241,5.7295,5.805,415125.0],["2003-10-07",5.7858,5.9712,5.7845,5.8766,1390500.0],["2003-10-08",5.8881,5.9072,5.8433,5.8433,523125.0],["2003-10-09",5.8753,5.9443,5.8254,5.8433,452250.0],["2003-10-10",5.8561,5.9034,5.8433,5.8535,305100.0],["2003-10-13",5.8408,5.9188,5.8408,5.8893,300375.0],["2003-10-14",5.8689,5.9009,5.8497,5.8881,527175.0],["2003-10-15",5.92,6.0863,5.8945,6.0441,1273725.0],["2003-10-16",6.0287,6.1898,6.0198,6.1029,1339200.0],["2003-10-17",6.1042,6.1042,5.9686,5.9699,581850.0],["2003-10-20",5.9584,6.0313,5.8177,5.9993,577125.0],["2003-10-21",5.7538,5.9136,5.6899,5.8689,1937250.0],["2003-10-22",5.7922,5.8408,5.7755,5.805,847800.0],["2003-10-23",5.7858,5.7858,5.6963,5.7282,789075.0],["2003-10-24",5.7218,5.7781,5.6323,5.6579,1777950.0],["2003-10-27",5.6387,5.8497,5.6387,5.8292,1336500.0],["2003-10-28",5.8497,5.9456,5.8113,5.9418,1073250.0],["2003-10-29",5.9418,6.0735,5.9418,6.0632,1367550.0],["2003-10-30",6.0735,6.0735,6.0223,6.0543,691875.0],["2003-10-31",6.0543,6.0735,5.9507,6.0159,1418850.0],["2003-11-03",5.9904,6.1374,5.9904,6.1374,1130625.0],["2003-11-04",6.1246,6.1694,6.099,6.1221,1303425.0],["2003-11-05",6.1093,6.1361,6.0504,6.1029,820125.0],["2003-11-06",6.0965,6.1208,6.0415,6.099,1563300.0],["2003-11-07",6.1182,6.1438,6.0735,6.1438,868725.0],["2003-11-10",6.099,6.1169,6.0236,6.0479,803250.0],["2003-11-11",6.0159,6.0389,5.984,6.0095,671625.0],["2003-11-12",6.0095,6.0926,6.0083,6.0799,806625.0],["2003-11-13",6.0799,6.0863,6.0364,6.0466,984150.0],["2003-11-14",6.0351,6.0466,5.9456,5.9558,1281825.0],["2003-11-17",5.8561,5.9507,5.8305,5.9392,1652400.0],["2003-11-18",5.9328,5.9967,5.9328,5.9558,848475.0],["2003-11-19",5.9456,5.9635,5.8906,5.9162,1071225.0],["2003-11-20",5.9009,5.9072,5.8037,5.8369,1387800.0],["2003-11-21",5.8497,5.9264,5.8369,5.8881,550125.0],["2003-11-24",5.9072,6.0095,5.9072,6.0095,501525.0],["2003-11-25",5.9967,6.0185,5.9546,6.0083,612900.0],["2003-11-26",6.0095,6.0108,5.9661,5.9916,345600.0],["2003-11-28",5.9904,6.0479,5.9699,6.0479,165375.0],["2003-12-01",6.0479,6.1361,6.0479,6.1246,1059075.0],["2003-12-02",6.0735,6.1809,6.0607,6.1566,1260225.0],["2003-12-03",6.1515,6.1643,6.1015,6.122,986850.0],["2003-12-04",6.113,6.113,6.0426,6.0542,512325.0],["2003-12-05",6.0414,6.0516,6.0029,6.0183,284850.0],["2003-12-08",6.0106,6.0452,5.9658,6.0401,778275.0],["2003-12-09",6.0554,6.0682,5.9645,5.9722,569025.0],["2003-12-10",5.9658,5.9953,5.8672,5.8685,1110375.0],["2003-12-11",5.857,5.9645,5.857,5.9415,867375.0],["2003-12-12",5.953,6.0004,5.9108,6.0004,963900.0],["2003-12-15",6.0324,6.0657,5.985,6.0081,481950.0],["2003-12-16",6.017,6.017,5.9172,5.9633,398250.0],["2003-12-17",5.9914,6.0734,5.9569,6.0734,758700.0],["2003-12-18",6.0644,6.2091,6.0554,6.2091,695250.0],["2003-12-19",6.1963,6.2027,6.1169,6.195,494775.0],["2003-12-22",6.195,6.25,6.1745,6.25,589950.0],["2003-12-23",6.2411,6.2411,6.1911,6.2155,543375.0],["2003-12-24",6.2091,6.2359,6.2027,6.2244,193050.0],["2003-12-26",6.2244,6.2385,6.2091,6.2308,110700.0],["2003-12-29",6.2436,6.2539,6.1835,6.2155,465750.0],["2003-12-30",6.2244,6.2244,6.186,6.2014,314550.0],["2003-12-31",6.1963,6.2091,6.1604,6.1783,465075.0],["2004-01-02",6.1899,6.2731,6.1771,6.2654,621675.0],["2004-01-05",6.2923,6.4011,6.2628,6.4011,826200.0],["2004-01-06",6.3857,6.3857,6.3358,6.3396,869400.0],["2004-01-07",6.3409,6.387,6.3371,6.3768,390825.0],["2004-01-08",6.3896,6.3947,6.3448,6.3883,434700.0],["2004-01-09",6.3883,6.4165,6.3499,6.4011,893025.0],["2004-01-12",6.3883,6.4011,6.3665,6.4011,583875.0],["2004-01-13",6.3691,6.3973,6.3499,6.3947,663525.0],["2004-01-14",6.3947,6.4433,6.3857,6.4062,398250.0],["2004-01-15",6.3819,6.4254,6.3768,6.4254,854550.0],["2004-01-16",6.4254,6.4395,6.3883,6.4203,368550.0],["2004-01-20",6.4203,6.5227,6.3947,6.5214,1505250.0],["2004-01-21",6.5214,6.5266,6.4766,6.5163,764775.0],["2004-01-22",6.5035,6.5189,6.4536,6.4715,573750.0],["2004-01-23",6.4651,6.5022,6.4165,6.4408,698625.0],["2004-01-26",6.4267,6.4587,6.3845,6.4472,476550.0],["2004-01-27",6.4369,6.4715,6.4062,6.4305,632475.0],["2004-01-28",6.4651,6.5266,6.4011,6.419,1457325.0],["2004-01-29",6.4395,6.4843,6.4075,6.4728,938925.0],["2004-01-30",6.4971,6.597,6.428,6.5931,1255500.0],["2004-02-02",6.5919,6.6264,6.4856,6.4971,1140750.0],["2004-02-03",6.4907,6.5035,6.4574,6.4677,762750.0],["2004-02-04",6.4651,6.4856,6.4408,6.4651,1197450.0],["2004-02-05",6.4651,6.4728,6.4011,6.4203,847125.0],["2004-02-06",6.4011,6.4523,6.3883,6.451,886275.0],["2004-02-09",6.4395,6.4741,6.3409,6.3422,883575.0],["2004-02-10",6.3435,6.3499,6.2756,6.3307,1493775.0],["2004-02-11",6.3179,6.3832,6.2846,6.3307,948375.0],["2004-02-12",6.3307,6.4165,6.3307,6.4075,1077975.0],["2004-02-13",6.3947,6.4626,6.3845,6.3998,864675.0],["2004-02-17",6.3883,6.451,6.3883,6.451,393525.0],["2004-02-18",6.4433,6.4856,6.3947,6.4113,384075.0],["2004-02-19",6.4331,6.4677,6.3499,6.3524,496125.0],["2004-02-20",6.3627,6.3832,6.3051,6.3627,487350.0],["2004-02-23",6.3499,6.3921,6.2616,6.2744,551475.0],["2004-02-24",6.2756,6.355,6.2475,6.2731,549450.0],["2004-02-25",6.2603,6.3793,6.2475,6.3512,626400.0],["2004-02-26",6.3371,6.3973,6.3345,6.3806,358425.0],["2004-02-27",6.3947,6.3947,6.3038,6.3563,727650.0],["2004-03-01",6.3268,6.4702,6.3243,6.4267,1017900.0],["2004-03-02",6.4446,6.5726,6.3422,6.3806,488700.0],["2004-03-03",6.3499,6.3627,6.2347,6.3345,739800.0],["2004-03-04",6.3115,6.3499,6.2475,6.3371,844088.0],["2004-03-05",6.3192,6.4369,6.2987,6.3985,464063.0],["2004-03-08",6.3678,6.3678,6.2577,6.2603,571725.0],["2004-03-09",6.2475,6.2654,6.2116,6.2244,469800.0],["2004-03-10",6.2886,6.3014,6.2116,6.2244,816413.0],["2004-03-11",6.2244,6.2244,6.0602,6.0627,650025.0],["2004-03-12",6.0627,6.2039,6.0448,6.1988,354713.0],["2004-03-15",6.1859,6.2244,6.0422,6.0448,734738.0],["2004-03-16",6.0448,6.1218,6.0371,6.0525,425588.0],["2004-03-17",6.0961,6.1757,6.0833,6.1449,453938.0],["2004-03-18",6.1654,6.1731,6.0242,6.1346,466763.0],["2004-03-19",6.1474,6.1474,6.0319,6.0499,1231538.0],["2004-03-22",5.9857,6.0088,5.901,5.919,568350.0],["2004-03-23",5.9703,5.9986,5.9164,5.9524,291938.0],["2004-03-24",5.9395,6.0217,5.9395,5.9395,388125.0],["2004-03-25",5.978,6.1449,5.9677,6.1089,721238.0],["2004-03-26",6.1346,6.2604,6.1089,6.2604,1178213.0],["2004-03-29",6.2655,6.5632,6.2655,6.5299,1530225.0],["2004-03-30",6.4939,6.5453,6.4554,6.5453,867713.0],["2004-03-31",6.5453,6.6274,6.4837,6.5812,1370925.0],["2004-04-01",6.6223,6.7557,6.6223,6.7172,678713.0],["2004-04-02",6.802,6.8661,6.7943,6.8251,588938.0],["2004-04-05",6.802,6.9098,6.7943,6.8559,567000.0],["2004-04-06",6.8276,6.879,6.7814,6.8507,464400.0],["2004-04-07",6.8533,6.8815,6.7609,6.8302,470475.0],["2004-04-08",6.8713,6.9072,6.8328,6.8918,430313.0],["2004-04-12",6.9046,6.9816,6.8559,6.9175,571050.0],["2004-04-13",6.9046,6.956,6.8302,6.8302,915975.0],["2004-04-14",6.8328,6.9149,6.7866,6.8584,541350.0],["2004-04-15",6.861,6.9252,6.8045,6.8584,650700.0],["2004-04-16",6.8405,6.8995,6.7532,6.879,515700.0],["2004-04-19",6.9046,6.9303,6.7737,6.9303,280125.0],["2004-04-20",6.9277,7.0201,6.9226,7.0073,1237950.0],["2004-04-21",7.0715,7.418,7.0715,7.1228,2727675.0],["2004-04-22",7.1228,7.1382,7.0843,7.11,1472513.0],["2004-04-23",7.1485,7.1485,7.0843,7.0894,1208925.0],["2004-04-26",7.0124,7.0458,6.9123,6.9303,1503225.0],["2004-04-27",6.9303,7.0458,6.9149,6.9842,1026000.0],["2004-04-28",6.9303,7.0047,6.879,6.9406,950063.0],["2004-04-29",6.9611,6.9714,6.7712,6.8174,411413.0],["2004-04-30",6.8148,6.8533,6.7506,6.802,552150.0],["2004-05-03",6.8019,6.8251,6.7249,6.8097,922050.0],["2004-05-04",6.8097,6.9175,6.7943,6.8122,1503900.0],["2004-05-05",6.8122,6.9662,6.8122,6.9431,689850.0],["2004-05-06",6.9046,6.9046,6.7249,6.8225,972000.0],["2004-05-07",6.7583,6.8559,6.6454,6.6505,402975.0],["2004-05-10",6.6454,6.689,6.4529,6.6171,716850.0],["2004-05-11",6.6171,6.7455,6.5658,6.7455,1005413.0],["2004-05-12",6.6993,6.6993,6.5068,6.6223,966938.0],["2004-05-13",6.5709,6.7481,6.5709,6.6864,672300.0],["2004-05-14",6.7018,6.748,6.6274,6.6556,854550.0],["2004-05-17",6.6223,6.7737,6.5966,6.6531,863663.0],["2004-05-18",6.6993,6.7763,6.6608,6.6633,794475.0],["2004-05-19",6.6736,6.8122,6.6043,6.6094,603788.0],["2004-05-20",6.6479,6.7172,6.6017,6.6479,363825.0],["2004-05-21",6.6505,6.7737,6.6146,6.7712,774225.0],["2004-05-24",6.7532,6.8148,6.7224,6.7789,496125.0],["2004-05-25",6.7789,6.8841,6.7121,6.7994,633150.0],["2004-05-26",6.7635,6.8661,6.7275,6.8661,678375.0],["2004-05-27",6.8661,6.9046,6.802,6.8636,649013.0],["2004-05-28",6.8636,6.9483,6.8199,6.9329,924750.0],["2004-06-01",6.8713,6.9945,6.8713,6.9585,671963.0],["2004-06-02",7.0099,7.0638,6.9611,7.0432,855225.0],["2004-06-03",7.0073,7.0073,6.8995,6.8995,645638.0],["2004-06-04",6.9123,7.0227,6.879,6.9688,523800.0],["2004-06-07",7.033,7.1562,6.9842,7.1536,530213.0],["2004-06-08",7.0894,7.2178,7.0458,7.187,1038488.0],["2004-06-09",7.1613,7.1818,7.0689,7.0715,479925.0],["2004-06-10",7.0971,7.2178,7.0843,7.1741,585225.0],["2004-06-14",7.1253,7.1844,7.1073,7.1355,695925.0],["2004-06-15",7.1407,7.524,7.1253,7.4802,1715850.0],["2004-06-16",7.4597,7.6629,7.4211,7.6449,1564988.0],["2004-06-17",7.6011,7.6269,7.4854,7.5651,1779300.0],["2004-06-18",7.5625,7.6552,7.5574,7.5754,1008450.0],["2004-06-21",7.5626,7.5626,7.4314,7.4519,816750.0],["2004-06-22",7.4725,7.6269,7.4442,7.596,1232550.0],["2004-06-23",7.6397,7.7632,7.5548,7.7066,1246050.0],["2004-06-24",7.7632,7.7632,7.6526,7.6809,894713.0],["2004-06-25",7.7117,7.7941,7.6834,7.7632,1961213.0],["2004-06-28",7.7349,7.7915,7.7117,7.74,1253813.0],["2004-06-29",7.7555,7.969,7.7349,7.951,1172138.0],["2004-06-30",7.9098,7.9741,7.8892,7.9484,1476225.0],["2004-07-01",7.9098,7.9484,7.8095,7.9124,1249425.0],["2004-07-02",7.8584,7.8738,7.6912,7.7632,1163025.0],["2004-07-06",7.7632,7.8224,7.7143,7.7143,941625.0],["2004-07-07",7.7426,7.8378,7.6937,7.7426,1632825.0],["2004-07-08",7.7761,7.897,7.7015,7.8455,1108350.0],["2004-07-09",7.8455,7.9998,7.8455,7.9072,997988.0],["2004-07-12",7.9072,7.9072,7.7581,7.8661,940613.0],["2004-07-13",7.8661,7.9818,7.8609,7.8969,1195425.0],["2004-07-14",7.8584,7.951,7.8069,7.8867,1155938.0],["2004-07-15",7.8867,7.9124,7.8455,7.8918,1730025.0],["2004-07-16",7.8918,7.9407,7.8172,7.8172,742163.0],["2004-07-19",7.8429,7.8532,7.7786,7.8198,882563.0],["2004-07-20",7.8455,7.8789,7.7941,7.8198,1409400.0],["2004-07-21",7.8326,8.2159,7.8326,8.1928,3080700.0],["2004-07-22",8.1953,8.2622,8.0153,8.1568,1350338.0],["2004-07-23",8.1285,8.1285,7.9381,7.951,1406025.0],["2004-07-26",7.9535,8.0899,7.7889,7.8764,1394550.0],["2004-07-27",7.8764,7.8764,7.7889,7.8224,1626750.0],["2004-07-28",7.8326,7.933,7.7015,7.8532,789075.0],["2004-07-29",7.8712,7.9715,7.8609,7.9484,835988.0],["2004-07-30",7.9098,7.9407,7.7941,7.933,648338.0],["2004-08-02",7.9227,7.9484,7.7761,7.9484,701325.0],["2004-08-03",7.9227,7.9227,7.7709,7.8455,651713.0],["2004-08-04",7.8455,7.9098,7.7735,7.8969,532913.0],["2004-08-05",7.9021,7.9021,7.6834,7.7169,893700.0],["2004-08-06",7.6912,7.6912,7.3954,7.4442,715838.0],["2004-08-09",7.4442,7.5137,7.3954,7.4159,1117125.0],["2004-08-10",7.4288,7.6243,7.4288,7.5934,1423913.0],["2004-08-11",7.5497,7.5497,7.3336,7.4417,1115775.0],["2004-08-12",7.4417,7.4417,7.2513,7.3593,814725.0],["2004-08-13",7.3568,7.4185,7.3336,7.3825,601425.0],["2004-08-16",7.3825,7.4597,7.3053,7.3928,717863.0],["2004-08-17",7.4082,7.5343,7.3902,7.4159,436725.0],["2004-08-18",7.3645,7.4957,7.3027,7.4905,694913.0],["2004-08-19",7.4982,7.5163,7.3491,7.3851,535275.0],["2004-08-20",7.3851,7.5008,7.3439,7.4957,499500.0],["2004-08-23",7.524,7.5883,7.5111,7.524,544050.0],["2004-08-24",7.5883,7.614,7.4982,7.5497,541013.0],["2004-08-25",7.5265,7.6011,7.4648,7.5523,373613.0],["2004-08-26",7.524,7.542,7.4417,7.4468,500850.0],["2004-08-27",7.4185,7.5214,7.4082,7.4648,536625.0],["2004-08-30",7.4108,7.4854,7.349,7.4082,397575.0],["2004-08-31",7.4262,7.4442,7.2436,7.3439,740813.0],["2004-09-01",7.3825,7.4339,7.3362,7.3439,524138.0],["2004-09-02",7.3208,7.5343,7.313,7.5214,660488.0],["2004-09-03",7.4571,7.4597,7.3645,7.3876,361463.0],["2004-09-07",7.4339,7.5214,7.4339,7.5085,749250.0],["2004-09-08",7.5111,7.5728,7.5111,7.5317,505575.0],["2004-09-09",7.5343,7.6526,7.5214,7.6346,559575.0],["2004-09-10",7.6654,7.7452,7.5857,7.7169,1448213.0],["2004-09-13",7.7555,7.8609,7.7297,7.7632,680063.0],["2004-09-14",7.7323,7.7967,7.6859,7.7709,494438.0],["2004-09-15",7.7451,7.8225,7.6833,7.8096,710438.0],["2004-09-16",7.8096,7.9436,7.8096,7.8714,684450.0],["2004-09-17",7.9256,7.9771,7.7993,7.9127,793463.0],["2004-09-20",7.9127,7.9668,7.8354,7.874,678038.0],["2004-09-21",7.9127,7.9642,7.8663,7.8921,432338.0],["2004-09-22",7.8895,7.8895,7.7838,7.8122,822825.0],["2004-09-23",7.7838,7.7838,7.6601,7.673,794813.0],["2004-09-24",7.673,7.7245,7.6111,7.6292,529200.0],["2004-09-27",7.6008,7.6601,7.5003,7.5957,566325.0],["2004-09-28",7.5647,7.6704,7.5493,7.6549,379013.0],["2004-09-29",7.6292,7.8122,7.6292,7.8018,523800.0],["2004-09-30",7.758,7.8379,7.7529,7.8147,746213.0],["2004-10-01",7.8792,7.8792,7.7967,7.8482,1271700.0],["2004-10-04",7.8998,7.9874,7.874,7.9359,1009800.0],["2004-10-05",7.941,7.9513,7.8508,7.8998,753300.0],["2004-10-06",7.8998,7.99,7.8714,7.99,491738.0],["2004-10-07",7.9642,8.0055,7.9101,7.9591,811688.0],["2004-10-08",7.9256,7.972,7.8354,7.8508,818775.0],["2004-10-11",7.8405,7.874,7.7632,7.7941,387788.0],["2004-10-12",7.7709,7.9281,7.7245,7.8792,603450.0],["2004-10-13",7.8998,7.9539,7.8921,7.923,1104300.0],["2004-10-14",7.9153,8.0106,7.8766,7.8766,1004738.0],["2004-10-15",7.9024,7.9513,7.825,7.8354,817763.0],["2004-10-18",7.8354,7.8766,7.673,7.8482,460013.0],["2004-10-19",7.8611,7.9256,7.758,7.807,711788.0],["2004-10-20",7.8225,8.2581,7.8225,8.1859,2011163.0],["2004-10-21",8.1859,8.4952,8.0931,8.4797,1981463.0],["2004-10-22",8.4797,8.5441,8.4282,8.5081,2853225.0],["2004-10-25",8.4436,8.4539,8.307,8.4539,3075638.0],["2004-10-26",8.4282,8.5003,8.4101,8.4617,1180238.0],["2004-10-27",8.4282,8.5828,8.4204,8.5442,998663.0],["2004-10-28",8.5441,8.5441,8.3972,8.4385,780975.0],["2004-10-29",8.4282,8.5003,8.3869,8.4849,576450.0],["2004-11-01",8.4539,8.5828,8.4024,8.5442,758363.0],["2004-11-02",8.5699,8.6318,8.4514,8.4694,955463.0],["2004-11-03",8.5699,8.6344,8.539,8.5699,504900.0],["2004-11-04",8.5699,8.5777,8.4282,8.5777,1120500.0],["2004-11-05",8.6215,8.6833,8.5802,8.6369,742500.0],["2004-11-08",8.6086,8.6344,8.5184,8.6009,488363.0],["2004-11-09",8.6086,8.7658,8.6034,8.7503,1017563.0],["2004-11-10",8.7168,8.7297,8.6009,8.6086,606150.0],["2004-11-11",8.6472,8.7117,8.588,8.6318,588600.0],["2004-11-12",8.6369,8.7581,8.5828,8.7503,499838.0],["2004-11-15",8.7375,8.7452,8.655,8.7452,556538.0],["2004-11-16",8.6859,8.6988,8.6112,8.6344,485663.0],["2004-11-17",8.6601,8.856,8.6601,8.7452,807300.0],["2004-11-18",8.7117,8.9127,8.6988,8.8663,816413.0],["2004-11-19",8.856,8.8638,8.7375,8.7761,1075613.0],["2004-11-22",8.7375,8.7375,8.6086,8.6498,862650.0],["2004-11-23",8.6756,8.7194,8.5854,8.6137,736763.0],["2004-11-24",8.6601,8.7323,8.5751,8.6292,543038.0],["2004-11-26",8.6344,8.6395,8.5854,8.6395,116100.0],["2004-11-29",8.6215,8.673,8.5055,8.5751,642600.0],["2004-11-30",8.5596,8.5828,8.3972,8.423,679050.0],["2004-12-01",8.4874,8.5287,8.3869,8.4153,1243688.0],["2004-12-02",8.4333,8.5313,8.4256,8.4282,967950.0],["2004-12-03",8.3895,8.5106,8.3508,8.4823,861975.0],["2004-12-06",8.521,8.521,8.3196,8.3764,1105313.0],["2004-12-07",8.4177,8.7095,8.4177,8.5107,1437750.0],["2004-12-08",8.4952,8.6217,8.4668,8.6062,1377338.0],["2004-12-09",8.6501,8.8309,8.6088,8.7921,1544738.0],["2004-12-10",8.7921,9.0245,8.7173,8.9651,1924088.0],["2004-12-13",9.0245,9.0504,8.9342,8.96,1480275.0],["2004-12-14",8.9884,8.991,8.8515,8.9187,815738.0],["2004-12-15",8.9471,9.0013,8.8954,8.9703,648338.0],["2004-12-16",8.9703,9.355,8.9213,9.2595,2967638.0],["2004-12-17",9.1666,9.2027,9.1201,9.1769,1275075.0],["2004-12-20",9.1666,9.2234,9.1407,9.1614,827888.0],["2004-12-21",9.1614,9.1614,9.0271,9.0374,1065150.0],["2004-12-22",9.0891,9.1898,9.0607,9.1278,565988.0],["2004-12-23",9.102,9.2543,9.102,9.1666,338850.0],["2004-12-27",9.1356,9.1536,9.0116,9.0271,402975.0],["2004-12-28",9.0633,9.2414,9.0633,9.2414,392175.0],["2004-12-29",9.2182,9.3344,9.1898,9.213,957825.0],["2004-12-30",9.2285,9.2647,9.1485,9.2053,1262588.0],["2004-12-31",9.2569,9.2853,9.1898,9.2105,615263.0],["2005-01-03",9.244,9.2879,9.1898,9.2053,818775.0],["2005-01-04",9.1975,9.2363,8.756,8.9677,904500.0],["2005-01-05",8.9677,8.9677,8.7767,8.7999,1370250.0],["2005-01-06",8.8025,8.9135,8.756,8.8748,1195425.0],["2005-01-07",8.9006,8.9083,8.7818,8.8696,662513.0],["2005-01-10",8.7792,9.0142,8.7792,8.9238,878175.0],["2005-01-11",8.8903,8.96,8.7663,8.8825,1480950.0],["2005-01-12",8.8851,8.9832,8.7457,8.9703,1462725.0],["2005-01-13",8.9703,9.0374,8.8929,8.9367,915638.0],["2005-01-14",8.9755,9.04,8.8825,9.0374,1573088.0],["2005-01-18",9.0426,9.1924,8.9316,9.0968,1139063.0],["2005-01-19",9.0762,9.102,9.0245,9.0452,982463.0],["2005-01-20",9.0452,9.0452,8.9109,8.9548,804263.0],["2005-01-21",8.9729,9.0168,8.849,8.849,436050.0],["2005-01-24",8.8696,8.8825,8.7379,8.7792,990900.0],["2005-01-25",8.7792,8.9961,8.7792,8.9884,1234913.0],["2005-01-26",9.0374,9.7734,9.0374,9.6572,2872463.0],["2005-01-27",9.6597,10.0316,9.652,9.7888,2824200.0],["2005-01-28",9.8043,9.8353,9.5797,9.6029,1613925.0],["2005-01-31",9.6572,9.8766,9.6313,9.8637,1443150.0],["2005-02-01",9.8766,9.9412,9.8431,9.8766,1243013.0],["2005-02-02",9.8457,9.9773,9.8173,9.9205,962888.0],["2005-02-03",9.9025,9.9154,9.8043,9.905,715163.0],["2005-02-04",9.8663,10.3543,9.856,10.2175,2914988.0],["2005-02-07",10.1865,10.251,10.0703,10.171,640238.0],["2005-02-08",10.171,10.3001,10.171,10.1942,1047938.0],["2005-02-09",10.1788,10.1788,9.9825,10.0057,1079663.0],["2005-02-10",10.0057,10.0264,9.7553,9.7863,1911938.0],["2005-02-11",9.7863,9.9748,9.7346,9.9154,1375313.0],["2005-02-14",9.918,10.0032,9.905,9.9334,655425.0],["2005-02-15",9.9025,10.0187,9.8482,9.9231,729338.0],["2005-02-16",9.8637,9.9489,9.8637,9.9283,1040175.0],["2005-02-17",9.9128,9.9154,9.7527,9.7656,1026338.0],["2005-02-18",9.7914,9.8121,9.6907,9.7243,357750.0],["2005-02-22",9.6597,9.8069,9.5513,9.6391,563288.0],["2005-02-23",9.6572,9.7295,9.6313,9.6339,497138.0],["2005-02-24",9.6313,9.7372,9.59,9.6959,716850.0],["2005-02-25",9.6959,9.8302,9.6959,9.8198,1018238.0],["2005-02-28",9.8121,9.9489,9.8069,9.8999,930825.0],["2005-03-01",9.8999,9.9722,9.7966,9.9231,966938.0],["2005-03-02",9.9154,10.0884,9.8999,10.0212,715838.0],["2005-03-03",10.0187,10.2252,10.0161,10.1917,1430663.0],["2005-03-04",10.2123,10.3337,10.1426,10.3259,1135688.0],["2005-03-07",10.3802,10.4679,10.3595,10.4679,910575.0],["2005-03-08",10.5248,10.6332,10.5118,10.5687,1411425.0],["2005-03-09",10.4576,10.5093,10.3776,10.4034,863663.0],["2005-03-10",10.3672,10.4963,10.2717,10.4111,515700.0],["2005-03-11",10.3853,10.5661,10.3802,10.437,478913.0],["2005-03-14",10.4963,10.7029,10.4886,10.5764,1229850.0],["2005-03-15",10.641,10.6617,10.5195,10.5842,534600.0],["2005-03-16",10.5247,10.5505,10.2919,10.4161,691200.0],["2005-03-17",10.4471,10.5712,10.3954,10.5143,583200.0],["2005-03-18",10.7962,10.8091,10.5635,10.6385,1212300.0],["2005-03-21",10.6126,10.6126,10.4445,10.4988,839025.0],["2005-03-22",10.4574,10.5247,10.3204,10.3618,665550.0],["2005-03-23",10.2971,10.398,10.2144,10.3566,851850.0],["2005-03-24",10.3825,10.504,10.3204,10.4445,388463.0],["2005-03-28",10.4471,10.5893,10.4212,10.46,1011488.0],["2005-03-29",10.46,10.5247,10.3437,10.3721,911588.0],["2005-03-30",10.3721,10.4652,10.3437,10.3695,934875.0],["2005-03-31",10.3695,10.4083,10.3126,10.4083,1611563.0],["2005-04-01",10.3954,10.4083,10.2635,10.3359,751613.0],["2005-04-04",10.3618,10.3825,10.1808,10.3411,744525.0],["2005-04-05",10.3566,10.3566,10.2997,10.3281,827550.0],["2005-04-06",10.3437,10.4083,10.3049,10.3178,679050.0],["2005-04-07",10.3307,10.3644,10.2816,10.3566,817088.0],["2005-04-08",10.3566,10.3825,10.3152,10.3488,969300.0],["2005-04-11",10.3747,10.4135,10.3437,10.3825,1349325.0],["2005-04-12",10.3799,10.4911,10.2402,10.4471,737775.0],["2005-04-13",10.4083,10.473,10.3281,10.3747,779963.0],["2005-04-14",10.3695,10.3695,10.0902,10.2118,1439775.0],["2005-04-15",10.098,10.1549,9.6118,9.8394,3723300.0],["2005-04-18",9.8291,9.886,9.7153,9.8446,1355063.0],["2005-04-19",9.8523,10.0644,9.8523,10.0592,917325.0],["2005-04-20",10.1885,10.2454,9.5679,9.8135,3204900.0],["2005-04-21",9.8523,10.0334,9.736,10.0204,1573088.0],["2005-04-22",10.0075,10.0902,9.8704,9.9454,1687838.0],["2005-04-25",9.9558,10.0851,9.9558,10.0773,1082363.0],["2005-04-26",10.0592,10.1187,9.9299,9.9299,750600.0],["2005-04-27",9.9041,9.9041,9.7127,9.7179,1801575.0],["2005-04-28",9.7179,9.767,9.5808,9.7515,2236613.0],["2005-04-29",9.7515,9.8006,9.5937,9.7929,1281150.0],["2005-05-02",9.7748,9.886,9.7437,9.8808,803250.0],["2005-05-03",9.8963,9.9558,9.8187,9.9041,969300.0],["2005-05-04",9.8963,9.9377,9.7748,9.7748,1485000.0],["2005-05-05",9.7489,9.9765,9.7127,9.9222,1560938.0],["2005-05-06",9.9816,10.0282,9.8808,9.9196,786375.0],["2005-05-09",9.9454,10.0153,9.8885,10.0153,1040850.0],["2005-05-10",9.9816,9.9816,9.7773,9.8368,519075.0],["2005-05-11",9.8317,9.8911,9.7515,9.8523,950063.0],["2005-05-12",9.8549,9.8834,9.5989,9.6015,894713.0],["2005-05-13",9.6015,9.6067,9.4127,9.5032,1135013.0],["2005-05-16",9.5032,9.5653,9.436,9.5524,792113.0],["2005-05-17",9.5369,9.5369,9.3998,9.4981,873450.0],["2005-05-18",9.555,9.7825,9.4929,9.7049,675675.0],["2005-05-19",10.0851,10.2945,9.8627,9.9687,1921388.0],["2005-05-20",9.9661,9.9765,9.7773,9.9713,947363.0],["2005-05-23",10.0075,10.1135,10.0049,10.0592,1108013.0],["2005-05-24",10.0592,10.1058,10.0075,10.0411,591638.0],["2005-05-25",10.0075,10.0282,9.8498,9.8653,543713.0],["2005-05-26",9.9299,10.1368,9.9299,10.1316,745875.0],["2005-05-27",10.1109,10.1213,10.0204,10.0437,509625.0],["2005-05-31",10.0437,10.0437,9.886,9.886,704025.0],["2005-06-01",9.9041,10.0851,9.8265,9.9558,748913.0],["2005-06-02",9.9558,10.0747,9.8911,9.979,557888.0],["2005-06-03",9.9584,10.0127,9.8523,9.8834,269325.0],["2005-06-06",9.8782,9.9299,9.8394,9.9299,351675.0],["2005-06-07",9.9041,10.0204,9.9015,9.979,879863.0],["2005-06-08",9.9842,10.0411,9.961,9.992,735750.0],["2005-06-09",9.9894,10.023,9.9351,10.0075,585225.0],["2005-06-10",10.0075,10.0489,9.9584,10.0463,686475.0],["2005-06-13",10.0463,10.2376,10.0463,10.2351,1020600.0],["2005-06-14",10.2351,10.3671,10.2247,10.3671,1182263.0],["2005-06-15",10.3645,10.3645,10.2169,10.3542,920363.0],["2005-06-16",10.3594,10.4397,10.3309,10.4371,682088.0],["2005-06-17",10.4889,10.6701,10.4889,10.6313,1572413.0],["2005-06-20",10.6313,10.6313,10.5225,10.5588,627750.0],["2005-06-21",10.5536,10.6753,10.5277,10.665,806288.0],["2005-06-22",10.7297,10.7478,10.608,10.6986,1137375.0],["2005-06-23",10.6986,10.709,10.5717,10.6339,1426275.0],["2005-06-24",10.6183,10.6313,10.2066,10.3982,1812713.0],["2005-06-27",10.3723,10.4215,10.3179,10.393,746550.0],["2005-06-28",10.5148,10.5899,10.4655,10.5899,725963.0],["2005-06-29",10.5899,10.6028,10.4863,10.5666,1155938.0],["2005-06-30",10.8385,10.9706,10.8281,10.8385,1981463.0],["2005-07-01",10.8411,11.0431,10.8074,10.9628,1127250.0],["2005-07-05",10.9654,11.0068,10.8981,10.9783,759038.0],["2005-07-06",10.9783,11.0068,10.8307,10.8411,535613.0],["2005-07-07",10.7763,10.8204,10.6468,10.7996,744863.0],["2005-07-08",10.7349,10.9343,10.7012,10.8825,1105988.0],["2005-07-11",10.8825,10.9913,10.8411,10.9499,667238.0],["2005-07-12",10.968,10.968,10.7271,10.8281,806625.0],["2005-07-13",10.7763,10.7893,10.6002,10.7504,1684125.0],["2005-07-14",10.7375,10.7789,10.6106,10.7789,1456650.0],["2005-07-15",10.7737,10.9291,10.6935,10.8514,1502213.0],["2005-07-18",10.8126,10.9369,10.7349,10.9006,1169775.0],["2005-07-19",10.9032,11.0224,10.8281,11.0198,1375313.0],["2005-07-20",11.0845,11.2373,10.9809,11.0716,2325713.0],["2005-07-21",10.9421,10.9447,10.5458,10.6158,2856263.0],["2005-07-22",10.608,10.7556,10.5976,10.7401,981788.0],["2005-07-25",10.709,10.709,10.4034,10.507,1119488.0],["2005-07-26",10.5199,10.6235,10.5199,10.6209,2087100.0],["2005-07-27",10.6184,10.6184,10.4656,10.6158,533250.0],["2005-07-28",10.6028,10.7971,10.5407,10.7556,919013.0],["2005-07-29",10.7478,10.7504,10.5433,10.6702,672300.0],["2005-08-01",10.4241,10.8126,10.4241,10.7375,797513.0],["2005-08-02",10.7375,10.7582,10.3956,10.4889,1312538.0],["2005-08-03",10.4889,10.4889,10.3594,10.4112,1056713.0],["2005-08-04",10.4034,10.4034,10.2817,10.3335,987525.0],["2005-08-05",10.3335,10.3335,10.1729,10.2066,454613.0],["2005-08-08",9.8414,10.2195,9.8362,10.1729,920700.0],["2005-08-09",10.1729,10.2299,10.1289,10.1625,754313.0],["2005-08-10",10.1392,10.1755,10.0046,10.1004,796500.0],["2005-08-11",10.1211,10.2817,10.1211,10.2765,499838.0],["2005-08-12",10.2687,10.3853,10.1962,10.3102,756000.0],["2005-08-15",10.3335,10.3464,10.0874,10.1859,536963.0],["2005-08-16",10.1884,10.1884,10.0486,10.0486,495788.0],["2005-08-17",10.0745,10.1755,10.0486,10.16,666225.0],["2005-08-18",10.1133,10.1159,10.0149,10.0512,607500.0],["2005-08-19",10.0874,10.1729,10.0253,10.1703,337163.0],["2005-08-22",10.2169,10.3283,10.204,10.2843,856575.0],["2005-08-23",10.2687,10.362,10.2428,10.3076,1092825.0],["2005-08-24",10.2687,10.3982,10.2195,10.2635,807300.0],["2005-08-25",10.3076,10.4034,10.2869,10.3464,905850.0],["2005-08-26",10.3594,10.3723,10.2325,10.2946,479250.0],["2005-08-29",10.2428,10.4112,10.2066,10.4034,784688.0],["2005-08-30",10.3775,10.393,10.3076,10.3723,578138.0],["2005-08-31",10.3982,10.4345,10.3128,10.4345,744863.0],["2005-09-01",10.4112,10.4759,10.393,10.4371,521775.0],["2005-09-02",10.4241,10.463,10.2946,10.3646,553163.0],["2005-09-06",10.3853,10.5044,10.3179,10.4811,999000.0],["2005-09-07",10.4837,10.5614,10.349,10.4008,581175.0],["2005-09-08",10.3982,10.4008,10.2843,10.3905,607500.0],["2005-09-09",10.4034,10.551,10.3853,10.5225,519750.0],["2005-09-12",10.3594,10.4811,10.3594,10.3982,1285875.0],["2005-09-13",10.3982,10.4086,10.261,10.362,661838.0],["2005-09-14",10.3231,10.3646,10.17,10.1778,977063.0],["2005-09-15",10.2193,10.2452,10.0481,10.0637,1795838.0],["2005-09-16",10.2323,10.6732,10.2245,10.5228,4207613.0],["2005-09-19",10.4268,10.6161,10.4164,10.5098,1385438.0],["2005-09-20",10.5746,10.6447,10.406,10.5046,1245375.0],["2005-09-21",10.5046,10.5928,10.4709,10.4994,1575788.0],["2005-09-22",10.4787,10.5591,10.4346,10.5565,933188.0],["2005-09-23",10.5306,10.9689,10.4398,10.8159,1447875.0],["2005-09-26",10.8418,10.9248,10.764,10.8548,992925.0],["2005-09-27",10.8677,10.8989,10.7432,10.8236,1031738.0],["2005-09-28",10.8029,10.8781,10.7251,10.7718,784350.0],["2005-09-29",10.751,11.0104,10.751,11.0,686138.0],["2005-09-30",11.0,11.1505,10.9948,11.1453,658800.0],["2005-10-03",11.1271,11.485,11.1271,11.3787,1192388.0],["2005-10-04",11.3787,11.6303,11.3787,11.4384,1976400.0],["2005-10-05",11.3995,11.5084,11.1764,11.179,1873800.0],["2005-10-06",11.179,11.2646,11.0208,11.1401,1209600.0],["2005-10-07",11.153,11.2568,11.1297,11.1894,1456650.0],["2005-10-10",11.192,11.2075,10.9896,11.083,861300.0],["2005-10-11",11.083,11.2542,11.0337,11.109,1148513.0],["2005-10-12",11.0623,11.3398,11.0156,11.0882,1173488.0],["2005-10-13",11.0882,11.0934,10.8937,10.9611,768150.0],["2005-10-14",10.9715,11.1297,10.8937,11.1297,899438.0],["2005-10-17",11.1505,11.2309,11.109,11.1816,1206225.0],["2005-10-18",11.153,11.1634,11.0182,11.1115,1050300.0],["2005-10-19",11.0752,11.2957,10.8807,11.2672,1133663.0],["2005-10-20",10.764,11.0934,10.4787,10.598,4118850.0],["2005-10-21",10.598,10.8937,10.598,10.7562,2030063.0],["2005-10-24",10.7536,10.8185,10.6291,10.6966,2008125.0],["2005-10-25",10.6965,10.6965,10.4735,10.5798,1847138.0],["2005-10-26",10.5306,10.6499,10.4683,10.6187,1628438.0],["2005-10-27",10.6213,10.6213,10.3256,10.4346,1551488.0],["2005-10-28",10.4398,10.5124,10.3334,10.4787,2066175.0],["2005-10-31",10.4787,10.5928,10.4501,10.5643,732375.0],["2005-11-01",10.5254,10.5254,10.2063,10.3334,1488375.0],["2005-11-02",10.3438,10.502,10.2686,10.445,1526850.0],["2005-11-03",10.4968,10.7666,10.4631,10.6888,1686488.0],["2005-11-04",10.7017,10.751,10.6006,10.751,1166063.0],["2005-11-07",10.764,10.764,10.5798,10.7121,906188.0],["2005-11-08",10.6602,10.8185,10.5824,10.7588,1007438.0],["2005-11-09",10.751,10.8703,10.6758,10.8548,996975.0],["2005-11-10",10.8548,10.9819,10.7873,10.9715,1104300.0],["2005-11-11",10.9845,11.1245,10.9793,11.0934,849825.0],["2005-11-14",11.083,11.2542,11.0234,11.2101,993600.0],["2005-11-15",11.1971,11.2827,11.0649,11.0649,1221075.0],["2005-11-16",11.0571,11.0804,10.8418,10.8937,1094175.0],["2005-11-17",10.8989,11.0,10.821,10.987,1195425.0],["2005-11-18",11.013,11.0934,10.9222,10.9585,902475.0],["2005-11-21",11.0,11.0493,10.9118,11.0493,577463.0],["2005-11-22",11.0493,11.1064,10.9092,11.0571,537638.0],["2005-11-23",11.0493,11.1505,11.0234,11.1219,534938.0],["2005-11-25",11.1401,11.166,11.1012,11.1401,152550.0],["2005-11-28",11.1401,11.1582,11.0,11.083,541350.0],["2005-11-29",11.1012,11.3346,11.07,11.1219,726300.0],["2005-11-30",11.1219,11.1971,11.0234,11.0519,703688.0],["2005-12-01",11.0778,11.3216,11.0778,11.2049,814725.0],["2005-12-02",11.153,11.3372,11.1271,11.2905,614925.0],["2005-12-05",11.2646,11.3087,11.0234,11.0597,621675.0],["2005-12-06",11.0856,11.2779,11.0856,11.1298,504900.0],["2005-12-07",11.1947,11.2545,11.0467,11.1428,673988.0],["2005-12-08",11.1298,11.1999,10.9973,11.1376,679050.0],["2005-12-09",11.1168,11.2493,11.0415,11.2493,928800.0],["2005-12-12",11.2597,11.3376,11.2337,11.3272,1193738.0],["2005-12-13",11.3272,11.5973,11.3272,11.548,1937250.0],["2005-12-14",11.5714,11.6519,11.3298,11.3895,985500.0],["2005-12-15",11.3636,11.3999,11.2856,11.335,485325.0],["2005-12-16",11.3454,11.3818,11.1194,11.1194,1064813.0],["2005-12-19",11.1272,11.148,10.9376,11.0259,765788.0],["2005-12-20",11.0207,11.0519,10.8415,10.8701,1344600.0],["2005-12-21",10.909,10.9895,10.8415,10.9246,1056038.0],["2005-12-22",10.9766,11.0701,10.909,11.0701,515363.0],["2005-12-23",11.109,11.2337,11.1012,11.1298,514350.0],["2005-12-27",11.1298,11.1792,10.9792,11.0389,688838.0],["2005-12-28",11.0649,11.1298,11.0337,11.122,467438.0],["2005-12-29",11.1298,11.2623,11.0908,11.1558,680063.0],["2005-12-30",11.1298,11.1298,10.9558,11.0493,882225.0],["2006-01-03",11.0415,11.1194,10.8882,11.0441,1325025.0],["2006-01-04",11.0649,11.1688,11.0467,11.161,582863.0],["2006-01-05",11.1688,11.3688,11.1688,11.361,1151888.0],["2006-01-06",11.4025,11.5921,11.3428,11.5714,1103288.0],["2006-01-09",11.5532,11.7921,11.535,11.7921,1524488.0],["2006-01-10",11.7921,11.7921,11.6363,11.6701,636188.0],["2006-01-11",11.683,11.7064,11.4467,11.5272,1359788.0],["2006-01-12",11.5272,11.6363,11.3584,11.3662,1002038.0],["2006-01-13",11.3895,11.5766,11.3272,11.5454,482963.0],["2006-01-17",11.5064,11.5064,11.3428,11.3636,342563.0],["2006-01-18",11.3116,11.4441,11.2597,11.3869,338513.0],["2006-01-19",11.4025,11.5558,11.4025,11.4986,561600.0],["2006-01-20",11.4934,11.4934,11.0519,11.0779,827550.0],["2006-01-23",11.0649,11.0986,10.9818,11.0181,621000.0],["2006-01-24",11.0389,11.3116,11.0311,11.2727,1077638.0],["2006-01-25",11.0519,11.2051,10.3142,10.7792,7047675.0],["2006-01-26",10.8311,10.9402,10.7792,10.909,2444850.0],["2006-01-27",10.909,10.909,10.5038,10.5714,2796188.0],["2006-01-30",10.5714,10.896,10.5714,10.7895,1352363.0],["2006-01-31",10.7272,10.761,10.6597,10.6856,1845788.0],["2006-02-01",10.6363,10.7116,10.4675,10.6882,3169463.0],["2006-02-02",10.6882,10.6986,10.5454,10.6493,2180250.0],["2006-02-03",10.6493,10.7662,10.5921,10.6986,2117138.0],["2006-02-06",10.6493,10.7818,10.6129,10.7532,992925.0],["2006-02-07",10.748,10.8311,10.6311,10.6493,1024650.0],["2006-02-08",10.6545,10.7869,10.6545,10.7844,923738.0],["2006-02-09",10.8103,11.122,10.8103,10.8779,1683113.0],["2006-02-10",10.8597,10.909,10.6675,10.8337,1438425.0],["2006-02-13",10.8337,10.935,10.6337,10.896,1440788.0],["2006-02-14",10.935,11.0207,10.8571,10.961,1526850.0],["2006-02-15",10.961,11.109,10.9532,11.0545,742500.0],["2006-02-16",11.0779,11.1843,11.0311,11.1817,765450.0],["2006-02-17",11.1947,11.2129,11.1012,11.1038,613913.0],["2006-02-21",11.1038,11.1272,10.9843,11.0701,666563.0],["2006-02-22",11.1168,11.1662,11.0519,11.1506,640575.0],["2006-02-23",11.0986,11.1168,10.9714,11.0207,810675.0],["2006-02-24",11.0129,11.1817,10.9688,11.1817,623700.0],["2006-02-27",11.1947,11.3116,11.0753,11.1168,1044900.0],["2006-02-28",11.0779,11.1843,10.9791,11.1272,878513.0],["2006-03-01",11.1714,11.6103,11.1636,11.5714,1953113.0],["2006-03-02",11.5324,11.6441,11.4311,11.5895,1443488.0],["2006-03-03",11.5921,11.7584,11.5532,11.6389,1118138.0],["2006-03-06",11.6207,11.7012,11.4519,11.5792,960188.0],["2006-03-07",11.1038,11.1843,10.922,11.0259,2960888.0],["2006-03-08",10.9869,11.1298,10.9402,11.0181,1339200.0],["2006-03-09",11.0259,11.2571,11.0051,11.174,1126575.0],["2006-03-10",11.1558,11.2701,11.1116,11.1792,860288.0],["2006-03-13",11.1792,11.2986,11.1584,11.2155,1020600.0],["2006-03-14",11.1688,11.3116,11.1402,11.2986,916988.0],["2006-03-15",11.3038,11.3481,11.1972,11.3168,942638.0],["2006-03-16",11.3533,11.3533,11.2388,11.2648,928463.0],["2006-03-17",11.2648,11.3663,11.2102,11.3272,1255500.0],["2006-03-20",11.3454,11.5223,11.296,11.4989,1083038.0],["2006-03-21",11.4443,11.4989,11.2596,11.3012,1980788.0],["2006-03-22",11.2856,11.3715,11.2622,11.3611,1134000.0],["2006-03-23",11.3611,11.3611,11.2388,11.2674,647663.0],["2006-03-24",11.2648,11.3376,11.231,11.2674,547425.0],["2006-03-27",11.2362,11.2986,11.1244,11.1816,667913.0],["2006-03-28",11.1686,11.3272,11.1322,11.2544,1374975.0],["2006-03-29",11.2414,11.4443,11.2414,11.4131,1081013.0],["2006-03-30",11.4313,11.6238,11.4313,11.6029,1443150.0],["2006-03-31",11.7044,11.8214,11.6185,11.694,1395563.0],["2006-04-03",11.694,11.798,11.6394,11.6836,978075.0],["2006-04-04",11.7252,11.8162,11.6654,11.7694,1008450.0],["2006-04-05",11.7694,11.9619,11.7512,11.9151,796500.0],["2006-04-06",11.9073,11.9827,11.837,11.9801,804938.0],["2006-04-07",12.0217,12.0477,11.9203,12.0243,1293300.0],["2006-04-10",12.0581,12.0581,11.8708,11.8864,1371263.0],["2006-04-11",11.8734,11.9411,11.8604,11.8812,1623038.0],["2006-04-12",11.8734,11.8813,11.785,11.8032,1957163.0],["2006-04-13",11.8058,11.8839,11.7824,11.8032,1191038.0],["2006-04-17",11.7928,11.8708,11.6498,11.7382,1221075.0],["2006-04-18",11.7434,11.9801,11.7278,11.9619,1605825.0],["2006-04-19",11.9177,12.1804,11.9125,12.1075,1486013.0],["2006-04-20",12.1726,13.1609,12.1335,13.0309,4291988.0],["2006-04-21",13.0309,13.1479,12.945,13.0699,1808325.0],["2006-04-24",13.0569,13.1635,12.9685,13.0335,1555875.0],["2006-04-25",13.0335,13.0985,12.8904,12.8956,970650.0],["2006-04-26",12.9476,13.0959,12.8618,12.9008,681750.0],["2006-04-27",12.8618,13.1245,12.7968,12.9867,1035450.0],["2006-04-28",12.9242,12.9607,12.7604,12.815,1158638.0],["2006-05-01",12.8228,12.9633,12.7552,12.7838,922050.0],["2006-05-02",12.8358,12.8618,12.711,12.8176,600750.0],["2006-05-03",12.8358,12.9789,12.8358,12.8696,861638.0],["2006-05-04",12.9034,13.1063,12.893,13.0985,832275.0],["2006-05-05",13.1999,13.2988,13.1323,13.1453,873113.0],["2006-05-08",13.1531,13.2416,13.0777,13.0803,494100.0],["2006-05-09",13.1089,13.1843,12.9711,12.9789,599738.0],["2006-05-10",12.9789,13.0907,12.9164,12.9893,436388.0],["2006-05-11",13.0023,13.0751,12.5419,12.6459,1232213.0],["2006-05-12",12.6251,12.6798,12.5211,12.5211,1054350.0],["2006-05-15",12.5055,12.5523,12.3624,12.5055,818100.0],["2006-05-16",12.4717,12.5861,12.2844,12.3078,658125.0],["2006-05-17",12.2246,12.2766,12.0815,12.0945,978413.0],["2006-05-18",12.1205,12.2636,12.0997,12.1648,644288.0],["2006-05-19",12.4197,12.5731,12.2558,12.3078,1796175.0],["2006-05-22",12.1986,12.2558,11.9385,12.0919,1017563.0],["2006-05-23",12.2246,12.2428,11.8891,11.8995,1243688.0],["2006-05-24",11.8084,11.9047,11.4859,11.7278,1734413.0],["2006-05-25",11.9879,11.9957,11.7876,11.8995,1064475.0],["2006-05-26",11.9255,11.9489,11.8474,11.9151,859613.0],["2006-05-30",11.85,11.863,11.668,11.6836,671288.0],["2006-05-31",11.7096,11.8761,11.707,11.8682,1023975.0],["2006-06-01",11.9203,12.1127,11.9203,12.1127,729675.0],["2006-06-02",12.1335,12.274,12.1335,12.2532,1108013.0],["2006-06-05",12.2428,12.2558,11.8448,11.8604,759713.0],["2006-06-06",11.8604,11.9021,11.5275,11.7096,1186313.0],["2006-06-07",11.7044,11.7616,11.4703,11.4859,905175.0],["2006-06-08",11.3012,11.3272,10.8357,11.0776,2521800.0],["2006-06-09",11.0801,11.27,11.0255,11.1842,1485000.0],["2006-06-12",11.2232,11.2232,10.8357,10.8357,1574775.0],["2006-06-13",11.1842,11.5925,11.1816,11.4547,2906888.0],["2006-06-14",11.4573,11.5615,11.4078,11.4859,1978425.0],["2006-06-15",11.4599,11.8271,11.3922,11.8141,2025338.0],["2006-06-16",11.8245,11.8402,11.65,11.7099,1014188.0],["2006-06-19",11.7125,11.736,11.5302,11.5667,862988.0],["2006-06-20",11.5641,11.6526,11.4417,11.6005,1061775.0],["2006-06-21",11.6005,11.8141,11.5563,11.8037,1049625.0],["2006-06-22",11.9417,12.1553,11.7672,11.7881,2142788.0],["2006-06-23",11.7881,12.0095,11.6943,11.8975,575438.0],["2006-06-26",11.9235,11.9626,11.8323,11.8949,435375.0],["2006-06-27",11.9157,11.9496,11.6709,11.7151,715500.0],["2006-06-28",11.7594,11.7646,11.6422,11.7464,568350.0],["2006-06-29",11.9027,12.4366,11.8766,12.4184,1269675.0],["2006-06-30",12.4262,12.4757,12.2777,12.3402,823163.0],["2006-07-03",12.3715,12.3949,12.2673,12.3949,218700.0],["2006-07-05",12.3845,12.3845,11.9313,11.9756,1382063.0],["2006-07-06",12.0277,12.111,11.9131,11.9652,1287900.0],["2006-07-07",11.9964,12.0199,11.7308,11.7776,1627425.0],["2006-07-10",11.8376,11.8506,11.611,11.6448,1684125.0],["2006-07-11",11.6032,11.637,11.3687,11.4573,2318288.0],["2006-07-12",11.4208,11.4234,11.1239,11.2698,1904175.0],["2006-07-13",11.2255,11.3036,11.0614,11.1421,1429313.0],["2006-07-14",11.1343,11.1343,10.8218,10.939,974363.0],["2006-07-17",11.2646,11.512,10.8869,10.8869,3648713.0],["2006-07-18",10.939,11.0432,10.7202,10.9208,1522463.0],["2006-07-19",10.926,11.1916,10.913,11.0354,2275425.0],["2006-07-20",11.2646,11.387,10.853,10.853,1605488.0],["2006-07-21",10.8166,10.8192,10.4493,10.5613,1276088.0],["2006-07-24",10.6212,10.8478,10.5978,10.84,1674675.0],["2006-07-25",10.965,11.1239,10.853,10.9572,1298363.0],["2006-07-26",10.9624,11.0223,10.8114,10.9729,1203188.0],["2006-07-27",11.0692,11.1083,10.8426,10.8504,1216350.0],["2006-07-28",10.9364,11.1395,10.9364,11.0848,817088.0],["2006-07-31",11.0848,11.1369,11.0015,11.0484,528188.0],["2006-08-01",11.0432,11.0588,10.8583,10.8999,585225.0],["2006-08-02",10.926,11.1213,10.9156,11.0822,724950.0],["2006-08-03",10.9911,11.2229,10.965,11.1317,793463.0],["2006-08-04",11.2515,11.3271,10.9286,11.0302,914288.0],["2006-08-07",10.9781,11.0406,10.7515,10.7697,1648350.0],["2006-08-08",10.8088,10.8088,10.478,10.5119,1315575.0],["2006-08-09",10.5744,10.6603,10.4598,10.465,788738.0],["2006-08-10",10.59,10.7645,10.3113,10.6838,1420538.0],["2006-08-11",10.6838,10.7124,10.6056,10.6577,693225.0],["2006-08-14",10.7098,10.8635,10.6994,10.6994,771525.0],["2006-08-15",10.8088,10.939,10.7749,10.939,653738.0],["2006-08-16",10.9911,11.2385,10.9468,11.2125,942975.0],["2006-08-17",11.2177,11.3167,11.1552,11.1552,724613.0],["2006-08-18",11.1213,11.1239,10.853,10.9703,739463.0],["2006-08-21",10.939,10.939,10.7411,10.7619,430988.0],["2006-08-22",10.7358,10.84,10.6916,10.7775,464063.0],["2006-08-23",10.7645,10.8557,10.7072,10.827,715838.0],["2006-08-24",10.8869,10.9077,10.6134,10.6603,884250.0],["2006-08-25",10.6265,10.7619,10.5822,10.7046,356738.0],["2006-08-28",10.715,10.9312,10.7046,10.9312,844425.0],["2006-08-29",10.9781,11.0822,10.9338,11.038,1292963.0],["2006-08-30",11.0458,11.1578,11.0015,11.1421,1112738.0],["2006-08-31",11.1682,11.1994,11.0536,11.1682,1078650.0],["2006-09-01",11.1994,11.3427,11.1682,11.2177,881550.0],["2006-09-05",11.2177,11.3661,11.0718,11.3505,855225.0],["2006-09-06",11.3297,11.387,11.0744,11.0979,869063.0],["2006-09-07",11.0692,11.1578,10.913,11.0901,860288.0],["2006-09-08",11.1161,11.2437,11.1161,11.1994,771525.0],["2006-09-11",11.1213,11.2672,11.0875,11.1968,699638.0],["2006-09-12",11.176,11.2359,11.0927,11.2281,1164713.0],["2006-09-13",11.2151,11.4759,11.2098,11.4576,731363.0],["2006-09-14",11.4237,11.4237,11.2359,11.3298,1086750.0],["2006-09-15",11.3924,11.4237,11.3194,11.3246,837338.0],["2006-09-18",11.3272,11.4941,11.3272,11.4185,831263.0],["2006-09-19",11.4133,11.4133,11.2151,11.3481,693900.0],["2006-09-20",11.4133,11.6063,11.4081,11.4315,713813.0],["2006-09-21",11.4759,11.5515,11.1785,11.202,1056038.0],["2006-09-22",11.202,11.202,11.0507,11.189,608513.0],["2006-09-25",11.2151,11.2959,11.0977,11.2698,814725.0],["2006-09-26",11.2411,11.4707,11.2072,11.4524,911588.0],["2006-09-27",11.4133,11.455,11.2437,11.3168,1138050.0],["2006-09-28",11.3272,11.3768,11.1629,11.3324,884588.0],["2006-09-29",11.382,11.455,11.2203,11.3585,1245038.0],["2006-10-02",11.3585,11.4993,11.2568,11.3168,798525.0],["2006-10-03",11.2907,11.3142,11.0638,11.2516,1397250.0],["2006-10-04",11.2281,11.4759,11.2281,11.4576,715500.0],["2006-10-05",11.4576,11.8228,11.4576,11.7967,989888.0],["2006-10-06",11.7967,11.7967,11.6454,11.7341,544050.0],["2006-10-09",11.6976,11.9193,11.6845,11.8801,707738.0],["2006-10-10",11.8932,11.9453,11.8306,11.9088,482625.0],["2006-10-11",11.9088,12.0105,11.8645,11.9636,645975.0],["2006-10-12",12.0288,12.2062,11.9897,12.1879,621338.0],["2006-10-13",12.9077,13.0408,12.5869,12.7095,3514725.0],["2006-10-16",12.7095,12.8452,12.673,12.7121,1953450.0],["2006-10-17",12.7121,12.7252,12.4931,12.5687,1292963.0],["2006-10-18",12.6235,12.7408,12.4591,12.5243,1075950.0],["2006-10-19",12.2974,12.4331,12.1201,12.2583,2260575.0],["2006-10-20",12.214,12.2166,11.9479,12.0888,2058750.0],["2006-10-23",12.0497,12.167,12.0184,12.167,1190363.0],["2006-10-24",12.167,12.3053,12.1253,12.2583,1457325.0],["2006-10-25",12.2583,12.2714,12.1175,12.2035,648000.0],["2006-10-26",12.5191,12.7643,12.3496,12.4122,2257875.0],["2006-10-27",12.4122,12.4148,12.2088,12.2479,1799888.0],["2006-10-30",12.1827,12.2244,12.0914,12.1644,1534275.0],["2006-10-31",12.2114,12.2479,12.1044,12.1749,1445175.0],["2006-11-01",12.2583,12.2974,11.974,11.9871,745200.0],["2006-11-02",11.9245,11.9845,11.8201,11.8723,1543725.0],["2006-11-03",11.9245,12.0549,11.8384,12.0262,1093163.0],["2006-11-06",11.9975,12.214,11.9506,12.1462,995288.0],["2006-11-07",12.154,12.4305,12.154,12.2661,1116450.0],["2006-11-08",12.2009,12.3235,12.1618,12.2531,1132313.0],["2006-11-09",12.2635,12.2792,12.1488,12.2244,773888.0],["2006-11-10",12.3861,12.4409,12.2166,12.3235,1140750.0],["2006-11-13",12.3209,12.3313,12.1409,12.2427,691200.0],["2006-11-14",12.2557,12.78,12.2009,12.407,616613.0],["2006-11-15",12.3913,12.5661,12.3913,12.5009,473175.0],["2006-11-16",12.553,12.5974,12.4148,12.4957,395888.0],["2006-11-17",12.5452,12.6495,12.347,12.4931,533925.0],["2006-11-20",12.467,12.5635,12.3939,12.5348,623363.0],["2006-11-21",12.5478,12.6182,12.4539,12.6182,506250.0],["2006-11-22",12.6182,12.8008,12.5504,12.7356,1513350.0],["2006-11-24",12.6835,12.999,12.6391,12.8425,969638.0],["2006-11-27",12.746,12.7539,12.5009,12.5322,1643288.0],["2006-11-28",12.5113,12.5935,12.3235,12.437,1177650.0],["2006-11-29",12.4644,12.6482,12.4526,12.6482,1320525.0],["2006-11-30",12.6482,12.8399,12.5583,12.7578,1379475.0],["2006-12-01",12.7578,12.7969,12.4252,12.5465,652725.0],["2006-12-04",12.5583,12.8126,12.5583,12.7421,715950.0],["2006-12-05",12.7539,12.8986,12.6287,12.6639,850500.0],["2006-12-06",12.6678,12.754,12.6169,12.6521,302175.0],["2006-12-07",12.6482,12.7188,12.4013,12.5228,654300.0],["2006-12-08",12.5228,12.6286,12.4405,12.5228,373050.0],["2006-12-11",12.5228,12.66,12.4405,12.4718,526950.0],["2006-12-12",12.4718,12.4836,12.319,12.3738,412425.0],["2006-12-13",12.4326,12.562,12.3503,12.3895,504450.0],["2006-12-14",12.4326,12.6404,12.4013,12.562,813375.0],["2006-12-15",12.5777,12.6012,12.4052,12.4209,654975.0],["2006-12-18",12.4444,12.6482,12.2641,12.3033,849150.0],["2006-12-19",12.2915,12.4483,12.2014,12.3856,556425.0],["2006-12-20",12.3621,12.5189,12.2759,12.3229,639000.0],["2006-12-21",12.3268,12.3974,12.1975,12.2171,717750.0],["2006-12-22",12.2092,12.2837,12.0368,12.2288,932625.0],["2006-12-26",12.2092,12.4405,12.2092,12.3856,442575.0],["2006-12-27",12.4562,12.5816,12.4366,12.4993,538425.0],["2006-12-28",12.5032,12.5424,12.4366,12.4836,437175.0],["2006-12-29",12.4836,12.5424,12.4287,12.4797,671625.0],["2007-01-03",12.5777,12.6835,12.366,12.4561,1740375.0],["2007-01-04",12.4209,12.4875,12.2171,12.3778,1346625.0],["2007-01-05",12.0328,12.3464,12.025,12.1465,625275.0],["2007-01-08",12.123,12.2445,12.0681,12.1661,751275.0],["2007-01-09",12.1308,12.2484,12.072,12.1661,742725.0],["2007-01-10",12.1073,12.1583,12.0211,12.1269,532350.0],["2007-01-11",12.1896,12.3464,12.1896,12.3072,670725.0],["2007-01-12",12.2523,12.417,12.2523,12.3699,500850.0],["2007-01-16",12.4248,12.6012,12.4248,12.5306,901125.0],["2007-01-17",12.5032,12.6325,12.4875,12.5424,457200.0],["2007-01-18",12.5816,12.6443,12.4758,12.4875,1064700.0],["2007-01-19",12.4993,12.5816,12.464,12.5149,783675.0],["2007-01-22",12.5345,12.609,12.4091,12.4561,734625.0],["2007-01-23",12.4562,12.6208,12.4091,12.5855,585900.0],["2007-01-24",12.8951,13.4086,12.7266,13.3929,2659275.0],["2007-01-25",13.3929,13.5654,13.2871,13.436,1467225.0],["2007-01-26",13.4439,13.4831,13.2557,13.389,759825.0],["2007-01-29",13.4439,13.5223,13.2832,13.3616,729000.0],["2007-01-30",13.3616,13.5027,13.3459,13.4439,717075.0],["2007-01-31",13.4517,13.6006,13.3498,13.585,859275.0],["2007-02-01",13.6634,13.7182,13.5458,13.6202,749025.0],["2007-02-02",13.6712,13.7182,13.5615,13.7065,841500.0],["2007-02-05",13.7026,13.7182,13.4909,13.5458,746100.0],["2007-02-06",13.5654,13.73,13.5105,13.73,873900.0],["2007-02-07",13.777,13.7966,13.6085,13.6477,993825.0],["2007-02-08",13.6477,13.6477,13.5223,13.5693,770175.0],["2007-02-09",13.5889,13.6202,13.4517,13.5223,627075.0],["2007-02-12",13.5693,13.6398,13.5223,13.5458,624825.0],["2007-02-13",13.585,13.7065,13.5693,13.6947,357975.0],["2007-02-14",13.7065,13.9181,13.7065,13.8593,835875.0],["2007-02-15",13.875,14.0357,13.8162,13.9808,630900.0],["2007-02-16",13.9808,13.9808,13.7378,13.7653,871425.0],["2007-02-20",13.6986,13.926,13.5693,13.8593,511650.0],["2007-02-21",13.8593,13.9534,13.7535,13.926,605475.0],["2007-02-22",13.926,13.9612,13.7809,13.8162,625275.0],["2007-02-23",13.8162,14.0357,13.8005,14.0318,799650.0],["2007-02-26",14.071,14.0749,13.7927,13.875,861075.0],["2007-02-27",13.679,13.679,13.2048,13.2832,1190475.0],["2007-02-28",13.2871,13.534,13.0206,13.389,1140525.0],["2007-03-01",13.2283,13.4517,13.1107,13.3537,647325.0],["2007-03-02",13.2871,13.338,13.001,13.0245,660375.0],["2007-03-05",12.7384,13.001,12.6796,12.7188,1100700.0],["2007-03-06",12.7462,13.0558,12.7384,13.0206,674775.0],["2007-03-07",13.0127,13.0872,12.8755,13.0245,442350.0],["2007-03-08",13.1225,13.2283,13.0715,13.1303,591975.0],["2007-03-09",13.2087,13.2675,13.0637,13.2361,544725.0],["2007-03-12",13.2087,13.4556,13.2009,13.436,496350.0],["2007-03-13",13.3851,13.5066,13.3184,13.3616,1621125.0],["2007-03-14",13.4008,13.4479,13.1142,13.393,1205325.0],["2007-03-15",13.389,13.5304,13.3105,13.5265,870075.0],["2007-03-16",13.5579,13.605,13.4597,13.5461,821925.0],["2007-03-19",13.6246,13.6992,13.55,13.5893,442350.0],["2007-03-20",13.5893,13.7346,13.5854,13.7032,477900.0],["2007-03-21",13.7228,13.8838,13.5932,13.8445,457650.0],["2007-03-22",13.8956,13.9387,13.6953,13.821,618075.0],["2007-03-23",13.7935,13.8367,13.7542,13.7621,310500.0],["2007-03-26",13.7817,13.817,13.6089,13.7424,400500.0],["2007-03-27",13.6835,13.7267,13.5265,13.5932,733050.0],["2007-03-28",13.5736,13.605,13.4322,13.5736,360900.0],["2007-03-29",13.6717,13.7228,13.4872,13.5461,827100.0],["2007-03-30",13.5461,13.656,13.3812,13.5618,791325.0],["2007-04-02",13.6207,13.7228,13.55,13.6403,335475.0],["2007-04-03",13.7149,13.7463,13.6403,13.6482,592875.0],["2007-04-04",13.6717,13.7228,13.5893,13.7149,503325.0],["2007-04-05",13.7306,13.7542,13.5854,13.5893,628425.0],["2007-04-09",13.5854,13.6678,13.5186,13.5382,448200.0],["2007-04-10",13.5461,13.5971,13.4126,13.4401,708525.0],["2007-04-11",13.4047,13.4519,13.177,13.2438,766350.0],["2007-04-12",13.2438,13.4283,13.1574,13.4244,562050.0],["2007-04-13",13.4244,13.444,13.3419,13.444,503775.0],["2007-04-16",13.5304,13.8366,13.5304,13.8366,737550.0],["2007-04-17",13.8524,13.9309,13.8013,13.8838,749250.0],["2007-04-18",13.8209,13.9191,13.7424,13.8366,613125.0],["2007-04-19",13.8366,14.1115,13.6089,13.9859,1535625.0],["2007-04-20",14.1037,14.245,13.9034,14.245,840600.0],["2007-04-23",14.245,14.3314,14.1861,14.2921,616050.0],["2007-04-24",14.3275,14.3589,14.2411,14.3078,671625.0],["2007-04-25",14.3706,14.3981,14.2725,14.3746,1018350.0],["2007-04-26",14.351,14.4295,14.2882,14.4295,578475.0],["2007-04-27",14.406,14.406,14.2764,14.3432,560925.0],["2007-04-30",14.4021,14.4021,14.2411,14.245,622800.0],["2007-05-01",14.2725,14.3392,14.0997,14.2921,790425.0],["2007-05-02",14.3235,14.5277,14.3118,14.5041,540225.0],["2007-05-03",14.5473,14.5473,14.4492,14.4924,420075.0],["2007-05-04",14.5709,14.5866,14.5081,14.5866,882000.0],["2007-05-07",14.5473,14.5866,14.3981,14.4492,636750.0],["2007-05-08",14.3667,14.3667,14.2214,14.351,731025.0],["2007-05-09",14.296,14.4688,14.2921,14.4649,496125.0],["2007-05-10",14.3903,14.3903,14.1351,14.194,555300.0],["2007-05-11",14.2136,14.3078,14.2018,14.2921,372150.0],["2007-05-14",14.2725,14.351,14.1194,14.2018,454725.0],["2007-05-15",14.1783,14.2803,14.0526,14.1586,612450.0],["2007-05-16",14.1979,14.3392,14.0801,14.3392,506700.0],["2007-05-17",14.2921,14.3471,14.139,14.3,489600.0],["2007-05-18",14.3628,14.5434,14.2646,14.512,746775.0],["2007-05-21",14.4806,14.6612,14.4413,14.6023,917775.0],["2007-05-22",14.6023,14.6023,14.4845,14.5277,366525.0],["2007-05-23",14.5277,14.6219,14.4217,14.4256,611775.0],["2007-05-24",14.4452,14.5434,14.2097,14.2214,595125.0],["2007-05-25",14.2529,14.3942,14.194,14.3589,422550.0],["2007-05-29",14.3667,14.5748,14.3314,14.5748,582525.0],["2007-05-30",14.5316,14.8811,14.4295,14.8811,750150.0],["2007-05-31",14.9164,14.9792,14.8025,14.8182,3524400.0],["2007-06-01",14.8811,15.0028,14.7829,15.0028,746775.0],["2007-06-04",14.9949,15.0735,14.9125,15.0578,488475.0],["2007-06-05",15.046,15.097,14.885,14.9675,412425.0],["2007-06-06",14.9203,14.9203,14.8104,14.8654,545400.0],["2007-06-07",14.8261,14.9164,14.7162,14.7162,1081800.0],["2007-06-08",14.7554,14.9989,14.7515,14.9949,901125.0],["2007-06-11",14.9871,15.1127,14.8811,15.0106,632025.0],["2007-06-12",14.9832,15.0892,14.8732,14.9478,626625.0],["2007-06-13",14.9911,15.29,14.9754,15.2782,877500.0],["2007-06-14",15.2782,15.5731,15.2782,15.4669,1363500.0],["2007-06-15",15.5534,15.5534,15.3096,15.3608,894375.0],["2007-06-18",15.3607,15.3607,15.1956,15.2703,568125.0],["2007-06-19",15.2428,15.2428,15.1248,15.1445,776925.0],["2007-06-20",15.1445,15.1563,14.9085,14.9321,781650.0],["2007-06-21",14.8731,14.94,14.649,14.9046,1371600.0],["2007-06-22",14.8967,14.9124,14.6725,14.7119,881100.0],["2007-06-25",14.7119,14.7984,14.5742,14.586,1406025.0],["2007-06-26",14.6057,14.6804,14.5152,14.5506,1327050.0],["2007-06-27",14.4366,14.9124,14.3579,14.9006,1179450.0],["2007-06-28",14.9754,16.1001,14.9754,15.6714,3949650.0],["2007-06-29",15.695,15.7855,15.5181,15.6046,1243125.0],["2007-07-02",15.7501,16.1158,15.7462,15.8995,1181700.0],["2007-07-03",15.927,16.0057,15.8327,15.9074,455625.0],["2007-07-05",15.9664,15.9664,15.8405,15.931,1520550.0],["2007-07-06",15.9428,16.0136,15.8641,15.9978,563400.0],["2007-07-09",16.045,16.1984,15.9939,16.1276,1036125.0],["2007-07-10",16.108,16.163,15.8523,15.8759,1626525.0],["2007-07-11",15.8602,15.9703,15.7697,15.9467,619200.0],["2007-07-12",16.0647,16.3872,16.0057,16.3872,755325.0],["2007-07-13",16.34,16.4579,16.2063,16.4501,540000.0],["2007-07-16",16.4344,16.4658,16.222,16.3675,768825.0],["2007-07-17",16.4383,16.5916,16.4107,16.5484,867600.0],["2007-07-18",16.3793,16.7057,16.3321,16.6939,1370250.0],["2007-07-19",16.7136,17.0006,16.1079,16.395,2192175.0],["2007-07-20",16.399,16.5366,16.163,16.2849,986175.0],["2007-07-23",16.627,16.627,16.1355,16.1512,1517175.0],["2007-07-24",16.0254,16.0411,15.7815,15.8287,1408950.0],["2007-07-25",15.927,16.104,15.4984,15.6478,1648350.0],["2007-07-26",15.4669,15.6321,15.0776,15.2467,1668150.0],["2007-07-27",15.1445,15.3293,14.9085,15.113,1408725.0],["2007-07-30",15.1405,15.5416,15.0579,15.4473,1197225.0],["2007-07-31",15.5534,15.8445,15.3254,15.345,1536975.0],["2007-08-01",15.3254,15.4827,15.1405,15.3961,1290825.0],["2007-08-02",15.4394,15.6164,15.286,15.6164,1200150.0],["2007-08-03",15.636,15.7422,15.3254,15.3371,1699200.0],["2007-08-06",15.3765,15.3961,15.054,15.3961,1373850.0],["2007-08-07",15.3883,15.6124,15.1877,15.4945,1540800.0],["2007-08-08",15.4748,15.9113,15.4315,15.9074,1611225.0],["2007-08-09",15.6911,16.0411,15.4197,15.5259,1544625.0],["2007-08-10",15.3961,15.7108,15.0855,15.3254,2077875.0],["2007-08-13",15.5417,16.2456,15.4945,15.6518,1813500.0],["2007-08-14",15.7108,15.7855,15.1995,15.2585,1298475.0],["2007-08-15",15.2585,15.4119,14.7905,14.8456,679275.0],["2007-08-16",14.6883,15.1248,14.3068,14.8888,1332675.0],["2007-08-17",15.2664,15.2978,14.763,15.0107,1211175.0],["2007-08-20",15.1169,15.5338,15.0815,15.3961,973125.0],["2007-08-21",15.4158,15.5613,15.1523,15.3529,1172025.0],["2007-08-22",15.4158,15.8366,15.3765,15.7855,834300.0],["2007-08-23",15.7737,15.8327,15.2782,15.404,896175.0],["2007-08-24",15.3568,15.6164,15.3568,15.6006,671625.0],["2007-08-27",15.6046,15.7147,15.4315,15.5731,799875.0],["2007-08-28",15.4945,15.5338,15.2074,15.231,758250.0],["2007-08-29",15.3372,15.6124,15.2703,15.4433,1605825.0],["2007-08-30",15.3568,15.6321,15.3254,15.5613,764550.0],["2007-08-31",15.7304,15.7973,15.6006,15.7265,974025.0],["2007-09-04",15.7108,15.927,15.7108,15.813,814725.0],["2007-09-05",15.7304,15.7855,15.5731,15.754,1162800.0],["2007-09-06",15.7815,15.9035,15.6439,15.8759,593100.0],["2007-09-07",15.7501,15.7933,15.5967,15.6832,984600.0],["2007-09-10",15.7304,15.7894,15.4433,15.5849,1030275.0],["2007-09-11",15.6203,15.8366,15.581,15.6832,1239075.0],["2007-09-12",15.6832,15.762,15.5178,15.695,958275.0],["2007-09-13",15.7659,15.951,15.6202,15.8683,1050750.0],["2007-09-14",15.762,15.888,15.7147,15.8683,785475.0],["2007-09-17",15.8408,15.8408,15.6911,15.699,558225.0],["2007-09-18",15.8171,16.463,15.7738,16.463,977850.0],["2007-09-19",16.5024,16.723,16.3685,16.4434,821475.0],["2007-09-20",16.4867,16.5103,16.2425,16.3449,418500.0],["2007-09-21",16.3606,16.6797,16.3606,16.5182,1238850.0],["2007-09-24",16.6009,16.6167,16.467,16.5221,997425.0],["2007-09-25",16.5143,16.6482,16.4119,16.6324,1088550.0],["2007-09-26",16.6836,17.0302,16.6836,16.979,916650.0],["2007-09-27",17.0696,17.1484,16.9672,17.1484,557775.0],["2007-09-28",17.172,17.2468,16.9081,17.0223,579150.0],["2007-10-01",17.0617,17.168,17.0026,17.0853,1128600.0],["2007-10-02",17.105,17.3689,17.0893,17.3413,884700.0],["2007-10-03",17.2941,17.4713,17.2311,17.361,1175175.0],["2007-10-04",17.4516,17.491,17.1759,17.2311,1241325.0],["2007-10-05",17.3295,17.6131,17.2547,17.5461,938025.0],["2007-10-08",17.5461,17.7431,17.4871,17.7431,613575.0],["2007-10-09",17.7431,17.8652,17.6998,17.8534,907200.0],["2007-10-10",17.6446,17.6446,17.1799,17.4044,1592550.0],["2007-10-11",17.4477,17.6249,17.2035,17.4044,1018800.0],["2007-10-12",17.4359,17.7234,17.3571,17.6525,931725.0],["2007-10-15",17.6446,17.6998,17.2744,17.5068,882000.0],["2007-10-16",17.5068,17.5816,17.172,17.2429,1105875.0],["2007-10-17",17.424,17.4752,16.7387,17.0578,1936575.0],["2007-10-18",17.3295,17.8061,17.3295,17.7273,1350675.0],["2007-10-19",17.747,18.2196,17.747,17.7588,1729575.0],["2007-10-22",17.6407,18.1172,17.5107,18.0306,1369575.0],["2007-10-23",18.129,18.196,17.9085,18.0897,831150.0],["2007-10-24",17.9991,18.2078,17.7982,18.003,993825.0],["2007-10-25",18.1172,18.196,17.7746,17.9085,1115325.0],["2007-10-26",18.1409,18.3457,17.9951,18.2787,686025.0],["2007-10-29",18.389,18.4599,18.0778,18.2236,598500.0],["2007-10-30",18.2078,18.2866,17.9558,17.9676,855900.0],["2007-10-31",18.0069,18.5111,17.9124,18.5111,1059525.0],["2007-11-01",18.4126,18.5741,18.259,18.3693,1485225.0],["2007-11-02",18.6844,18.6844,18.2393,18.3575,1172925.0],["2007-11-05",18.1645,18.8262,18.1645,18.7435,1915200.0],["2007-11-06",18.6726,18.9049,18.6056,18.838,1059300.0],["2007-11-07",18.708,18.7868,18.4166,18.4678,918000.0],["2007-11-08",18.6174,18.6647,17.7194,18.5268,2069550.0],["2007-11-09",18.4481,18.7356,18.3732,18.5387,2066175.0],["2007-11-12",18.4875,18.7041,17.9991,18.1763,2305350.0],["2007-11-13",18.263,18.6765,18.2511,18.645,1175175.0],["2007-11-14",18.708,18.8262,18.4284,18.4756,918900.0],["2007-11-15",18.4756,18.5032,17.8179,17.94,1461825.0],["2007-11-16",18.003,18.1251,17.4871,17.6722,1968300.0],["2007-11-19",17.5777,17.5855,17.0617,17.0972,2123100.0],["2007-11-20",17.1208,17.4398,16.5418,17.0578,1681650.0],["2007-11-21",16.9475,17.0578,16.7703,16.7703,1476225.0],["2007-11-23",16.849,16.9829,16.7978,16.916,256275.0],["2007-11-26",16.9554,17.3768,16.7584,16.7821,893025.0],["2007-11-27",16.8254,17.0656,16.7742,17.0578,1079775.0],["2007-11-28",17.1326,17.5107,17.0932,17.3728,1609875.0],["2007-11-29",17.3335,17.4949,17.1877,17.2586,1038600.0],["2007-11-30",17.4241,17.617,17.235,17.3295,1634175.0],["2007-12-03",17.3729,17.8337,17.1799,17.7352,1947600.0],["2007-12-04",17.5737,17.9361,17.5658,17.8573,1733625.0],["2007-12-05",18.086,18.299,17.9835,18.2714,1477125.0],["2007-12-06",18.2714,18.8275,18.2714,18.7644,1432125.0],["2007-12-07",18.7644,18.8669,18.6382,18.7486,811125.0],["2007-12-10",18.8117,19.1075,18.7683,18.8945,983475.0],["2007-12-11",18.9773,18.9773,18.1294,18.2635,1431450.0],["2007-12-12",18.6618,18.6618,18.0308,18.2832,2132550.0],["2007-12-13",18.2398,18.4212,18.1294,18.3739,1089675.0],["2007-12-14",18.4804,18.4804,17.7469,18.3621,1578375.0],["2007-12-17",18.3108,18.6145,18.2398,18.2517,1633050.0],["2007-12-18",18.3858,18.4291,18.1925,18.2911,1328625.0],["2007-12-19",18.2872,18.508,18.232,18.2398,691650.0],["2007-12-20",18.3384,18.37,18.0545,18.1925,1222425.0],["2007-12-21",18.3857,18.6026,18.228,18.5672,1661850.0],["2007-12-24",18.5672,18.8393,18.5593,18.788,274950.0],["2007-12-26",18.7328,18.8038,18.65,18.7565,424350.0],["2007-12-27",18.7525,18.8275,18.3384,18.3976,402975.0],["2007-12-28",18.508,18.6027,18.3148,18.4646,739575.0],["2007-12-31",18.4765,18.512,18.3779,18.4725,1087650.0],["2008-01-02",18.4567,18.5159,18.0348,18.1688,1224450.0],["2008-01-03",18.2675,18.508,18.1413,18.3306,1241550.0],["2008-01-04",18.1215,18.1334,17.7074,17.8179,1380600.0],["2008-01-07",17.8612,18.0072,17.5378,17.7548,2069550.0],["2008-01-08",17.7666,17.9283,16.9739,16.9857,1482525.0],["2008-01-09",16.9305,17.1632,16.5677,16.9029,2053350.0],["2008-01-10",16.7018,16.9778,16.4454,16.8201,2805300.0],["2008-01-11",16.6505,16.8871,16.4218,16.5322,1927350.0],["2008-01-14",16.615,16.6466,16.4297,16.5204,1608300.0],["2008-01-15",16.3074,16.5283,16.2364,16.3192,1429875.0],["2008-01-16",16.2206,16.4928,16.0747,16.193,1505475.0],["2008-01-17",16.2285,16.4573,15.5265,15.5581,1797300.0],["2008-01-18",15.633,15.842,15.215,15.3609,2243025.0],["2008-01-22",14.6905,15.6646,14.6274,15.4201,2423250.0],["2008-01-23",14.8443,16.5637,14.8443,16.0037,4936500.0],["2008-01-24",16.3429,17.3801,16.3429,17.1119,3920400.0],["2008-01-25",17.2657,17.6088,17.1395,17.25,2927700.0],["2008-01-28",17.2184,17.4787,17.0567,17.4353,2173950.0],["2008-01-29",17.5654,17.8376,17.2223,17.3998,2232000.0],["2008-01-30",17.3328,17.6286,17.2066,17.2342,1644975.0],["2008-01-31",16.9502,17.4314,16.8832,17.3683,2965725.0],["2008-02-01",17.4393,17.5812,17.1711,17.5457,3290850.0],["2008-02-04",17.877,17.877,17.3209,17.3407,1370025.0],["2008-02-05",17.0646,17.2499,16.9542,17.037,1683900.0],["2008-02-06",17.1237,17.246,16.7925,16.8358,1587375.0],["2008-02-07",16.7688,16.7925,16.3942,16.5677,2132325.0],["2008-02-08",16.548,16.895,16.4928,16.7885,1424925.0],["2008-02-11",16.7333,17.0646,16.6544,17.0054,1065375.0],["2008-02-12",17.0607,17.1947,16.9187,17.0567,1761525.0],["2008-02-13",17.1474,17.317,17.0843,17.3091,835650.0],["2008-02-14",17.3683,17.384,17.0764,17.1632,1255725.0],["2008-02-15",17.0607,17.0961,16.7057,16.8398,823500.0],["2008-02-19",16.9818,17.1435,16.5795,16.6032,1104075.0],["2008-02-20",16.5559,16.7885,16.1063,16.7254,1937475.0],["2008-02-21",16.8556,16.895,16.7491,16.8635,1913400.0],["2008-02-22",16.9423,17.0646,16.7491,17.0646,1606275.0],["2008-02-25",17.0212,17.3131,16.9345,17.2657,1076175.0],["2008-02-26",17.2342,17.6877,17.1987,17.6364,1222425.0],["2008-02-27",17.526,18.0032,17.526,17.6443,1518975.0],["2008-02-28",17.5221,17.5221,17.2894,17.3959,947700.0],["2008-02-29",17.246,17.246,16.753,16.7964,1175850.0],["2008-03-03",16.7964,17.1711,16.6899,17.1671,1504125.0],["2008-03-04",17.0804,17.108,16.6071,16.8398,2069550.0],["2008-03-05",16.8792,17.2421,16.828,16.9108,1129725.0],["2008-03-06",16.8556,17.0528,16.7215,16.7215,1212075.0],["2008-03-07",16.5637,16.7215,16.3823,16.4533,1036800.0],["2008-03-10",16.4454,16.5204,16.1694,16.2088,1406700.0],["2008-03-11",16.5519,16.753,16.2561,16.7215,1396350.0],["2008-03-12",16.7925,17.0646,16.7097,16.7294,1182375.0],["2008-03-13",16.5161,16.9782,16.3858,16.8795,1056600.0],["2008-03-14",17.0493,17.1283,16.4095,16.5596,1401300.0],["2008-03-17",16.3739,16.4687,16.058,16.3265,2203200.0],["2008-03-18",16.6346,16.9742,16.4411,16.915,1337625.0],["2008-03-19",17.1085,17.1757,16.5596,16.5596,1471050.0],["2008-03-20",16.5201,16.7254,16.3502,16.7215,1213425.0],["2008-03-24",16.757,17.3889,16.7254,17.1559,966150.0],["2008-03-25",17.1954,17.46,17.0611,17.3889,1027350.0],["2008-03-26",17.3415,17.3415,17.0769,17.227,717525.0],["2008-03-27",17.2665,17.2665,16.8913,16.9742,1166625.0],["2008-03-28",17.0098,17.2388,16.9584,17.0216,972000.0],["2008-03-31",17.0848,17.3573,16.8834,17.3415,1392750.0],["2008-04-01",17.5074,17.9023,17.3573,17.8826,954900.0],["2008-04-02",17.9221,18.1788,17.7799,18.005,1115100.0],["2008-04-03",17.9181,18.0287,17.8076,18.009,921150.0],["2008-04-04",18.005,18.005,17.5548,17.8115,1078650.0],["2008-04-07",17.8115,18.0485,17.7088,17.7246,733275.0],["2008-04-08",17.5666,17.8194,17.464,17.7878,584325.0],["2008-04-09",17.7759,17.8075,17.4126,17.539,854775.0],["2008-04-10",17.5745,17.7523,17.4008,17.6693,1122525.0],["2008-04-11",17.5192,17.5311,17.2981,17.3455,1192950.0],["2008-04-14",17.3099,17.5864,17.2981,17.4877,1176300.0],["2008-04-15",17.6219,17.6219,17.3652,17.5508,999000.0],["2008-04-16",17.7128,18.1669,17.6772,18.1235,812700.0],["2008-04-17",18.084,18.1353,17.8075,17.9023,596475.0],["2008-04-18",18.2104,18.6922,18.163,18.5303,1440450.0],["2008-04-21",19.0476,20.0547,19.0476,19.6282,3922425.0],["2008-04-22",19.2175,19.6914,19.1385,19.2648,1961100.0],["2008-04-23",19.3162,19.411,19.1385,19.1938,1400175.0],["2008-04-24",19.1345,19.3359,18.9607,19.2096,1081575.0],["2008-04-25",19.2333,19.4031,19.0753,19.3675,1160325.0],["2008-04-28",19.4702,19.6479,19.411,19.4505,1397700.0],["2008-04-29",19.4505,19.4979,19.2214,19.2569,708750.0],["2008-04-30",19.3359,19.4544,19.1029,19.1622,1919925.0],["2008-05-01",19.1622,19.5808,19.1385,19.569,1071900.0],["2008-05-02",19.7467,19.7467,19.2293,19.3241,1108125.0],["2008-05-05",19.2017,19.4702,19.2017,19.4149,823725.0],["2008-05-06",19.4426,19.9678,19.2293,19.8296,1687500.0],["2008-05-07",19.8217,19.9007,19.2728,19.3241,991125.0],["2008-05-08",19.3715,19.5808,19.3083,19.5571,874575.0],["2008-05-09",19.4623,19.5374,19.2254,19.4149,673650.0],["2008-05-12",19.4742,19.8415,19.4149,19.8375,832500.0],["2008-05-13",19.9046,19.9955,19.6479,19.9955,1158525.0],["2008-05-14",20.0231,20.3391,20.0231,20.1376,1315125.0],["2008-05-15",20.1929,20.809,20.1929,20.8051,1917675.0],["2008-05-16",20.892,20.9789,20.6155,20.9236,1695150.0],["2008-05-19",20.892,20.892,19.9876,20.1297,2380725.0],["2008-05-20",20.0231,20.0705,19.4386,19.6677,2333250.0],["2008-05-21",19.6637,19.8454,19.3991,19.4821,1176975.0],["2008-05-22",19.4821,19.6953,19.411,19.644,979875.0],["2008-05-23",19.5413,19.5926,19.2885,19.4189,1162575.0],["2008-05-27",19.4623,19.5097,19.178,19.4544,1563300.0],["2008-05-28",19.4702,19.9836,19.4465,19.9757,1970100.0],["2008-05-29",19.9876,20.0942,19.7348,19.9757,1644300.0],["2008-05-30",19.9757,20.2759,19.8375,20.2601,1282500.0],["2008-06-02",20.2364,20.3193,19.9283,20.1258,1086975.0],["2008-06-03",20.2166,20.3351,19.9915,20.1811,1029600.0],["2008-06-04",20.1495,20.3312,20.0192,20.2443,1218150.0],["2008-06-05",20.2917,20.9512,20.2917,20.9512,1260900.0],["2008-06-06",20.8327,20.8327,20.2008,20.2285,1120050.0],["2008-06-09",20.2482,20.3233,19.8257,20.0389,1205100.0],["2008-06-10",19.8849,20.3707,19.8217,20.2443,1678500.0],["2008-06-11",20.2719,20.3391,20.0587,20.2364,1677150.0],["2008-06-12",20.3234,20.5843,19.8291,19.9122,1884825.0],["2008-06-13",20.1336,20.4104,20.0268,20.3906,1467675.0],["2008-06-16",20.1652,20.5132,20.1652,20.3946,953775.0],["2008-06-17",20.4222,20.5092,20.1415,20.2048,1064925.0],["2008-06-18",20.0664,20.2601,19.9557,20.1454,1095750.0],["2008-06-19",20.1454,20.3511,20.0585,20.2838,751275.0],["2008-06-20",20.3827,20.6713,20.1415,20.2799,2178225.0],["2008-06-23",20.4143,20.4143,20.0703,20.1138,1335375.0],["2008-06-24",20.0624,20.0624,19.6789,19.8687,2435175.0],["2008-06-25",19.8687,20.1415,19.7421,19.8529,2536200.0],["2008-06-26",19.7896,19.7896,18.7418,18.8288,1975500.0],["2008-06-27",18.8644,19.07,18.5599,18.6627,2314575.0],["2008-06-30",18.6627,19.0027,18.4492,18.6706,1738575.0],["2008-07-01",18.5283,18.8841,18.3068,18.805,1751400.0],["2008-07-02",18.8486,18.9711,18.2238,18.2831,1640025.0],["2008-07-03",18.3148,18.4571,18.0775,18.208,1027125.0],["2008-07-07",18.3425,18.643,18.0736,18.2713,1484550.0],["2008-07-08",18.3464,18.7892,18.2001,18.7892,1327275.0],["2008-07-09",18.8644,19.1649,18.291,18.4176,1661850.0],["2008-07-10",18.465,18.5797,18.2199,18.5046,1511775.0],["2008-07-11",18.2831,18.8169,18.0933,18.6469,2090475.0],["2008-07-14",18.8169,18.8802,18.2475,18.6074,1732050.0],["2008-07-15",18.4611,18.8209,18.2001,18.5401,1553175.0],["2008-07-16",18.556,18.9118,18.2357,18.8881,1085400.0],["2008-07-17",18.9593,19.7817,18.9593,19.7817,1914075.0],["2008-07-18",19.8252,20.015,19.2756,19.8884,2733750.0],["2008-07-21",20.7227,20.7583,19.5721,19.7224,3474675.0],["2008-07-22",19.6789,20.1573,19.6117,19.9636,3584250.0],["2008-07-23",19.9398,20.0229,19.5761,19.6393,2726550.0],["2008-07-24",19.7382,20.1573,19.1293,19.1688,2284650.0],["2008-07-25",19.3191,19.4891,19.1886,19.327,1728675.0],["2008-07-28",19.3112,19.4337,18.979,19.0976,1195425.0],["2008-07-29",19.1135,19.3309,19.0621,19.2558,1407150.0],["2008-07-30",19.3863,19.4179,18.8327,19.157,2423025.0],["2008-07-31",19.0225,19.153,18.9197,18.9237,1895625.0],["2008-08-01",18.809,18.9751,18.4373,18.7576,1530900.0],["2008-08-04",18.7853,18.7853,18.2831,18.3345,1247625.0],["2008-08-05",18.4769,18.8723,18.469,18.8446,1338525.0],["2008-08-06",18.8446,18.9909,18.7339,18.8802,2380050.0],["2008-08-07",18.7181,18.7339,18.2752,18.3029,2079675.0],["2008-08-08",18.3227,18.8288,18.2673,18.8011,1443825.0],["2008-08-11",18.6153,18.7695,18.378,18.7339,1620225.0],["2008-08-12",18.6034,18.7813,18.3227,18.4215,1213200.0],["2008-08-13",18.3424,18.5836,18.2752,18.552,1777050.0],["2008-08-14",18.4848,18.9355,18.4136,18.896,997650.0],["2008-08-15",18.979,19.2756,18.979,19.1056,2371500.0],["2008-08-18",19.1649,19.3744,18.9632,19.149,1463850.0],["2008-08-19",19.1016,19.236,18.8288,18.9039,1381050.0],["2008-08-20",18.979,19.2953,18.896,19.1214,1232100.0],["2008-08-21",19.0186,19.3744,19.0067,19.236,1126800.0],["2008-08-22",19.3744,19.4495,19.24,19.4337,775350.0],["2008-08-25",19.3191,19.3191,18.9276,18.9593,1327050.0],["2008-08-26",19.0225,19.0621,18.8802,19.0541,1096650.0],["2008-08-27",19.0621,19.2914,18.9751,19.1332,802575.0],["2008-08-28",19.2637,19.6038,19.1253,19.584,1282950.0],["2008-08-29",19.5444,19.5444,19.1293,19.1925,751050.0],["2008-09-02",19.41,19.6789,18.8841,18.9474,1439325.0],["2008-09-03",18.9197,19.1925,18.9118,19.0739,1605825.0],["2008-09-04",18.979,18.9988,17.9708,17.9787,2205900.0],["2008-09-05",17.8759,17.9352,17.4884,17.8205,1665675.0],["2008-09-08",18.3266,18.382,17.7454,18.0222,1264950.0],["2008-09-09",17.9273,18.0538,17.3144,17.3223,2064600.0],["2008-09-10",17.437,17.7731,17.3658,17.6663,1486800.0],["2008-09-11",17.4884,17.6149,17.0851,17.5002,1852650.0],["2008-09-12",17.4488,17.7418,17.2944,17.714,1502325.0],["2008-09-15",17.3854,17.4369,16.839,16.8865,2223000.0],["2008-09-16",16.554,17.0845,16.2847,17.0845,3371175.0],["2008-09-17",16.7994,16.9143,16.4352,16.4431,2232000.0],["2008-09-18",16.6331,16.9895,15.4216,16.9182,2535525.0],["2008-09-19",19.2424,19.8363,17.0806,17.5002,4145175.0],["2008-09-22",17.3696,17.4686,16.7044,16.7559,1209825.0],["2008-09-23",16.7559,16.9974,16.3164,16.4154,1438650.0],["2008-09-24",16.4154,16.55,16.0868,16.3204,1314900.0],["2008-09-25",16.4114,16.6925,16.3481,16.3877,1334475.0],["2008-09-26",16.1145,16.158,15.8373,16.1303,1662525.0],["2008-09-29",15.8809,15.8809,14.9821,15.2078,2587500.0],["2008-09-30",15.382,16.356,14.9425,16.1422,3148200.0],["2008-10-01",16.0709,16.3283,15.9442,16.0947,2130975.0],["2008-10-02",15.9838,16.0076,14.994,15.0415,1159200.0],["2008-10-03",15.283,15.4849,14.7762,14.7802,2389050.0],["2008-10-06",14.3684,14.3684,13.1173,13.7864,3539475.0],["2008-10-07",14.0279,14.0833,12.947,12.9747,2294775.0],["2008-10-08",12.5788,14.0081,12.4561,13.3707,3768750.0],["2008-10-09",13.5211,13.7389,12.5234,12.8678,2460825.0],["2008-10-10",12.2106,13.632,11.7671,13.1965,3599775.0],["2008-10-13",13.731,15.2632,13.6359,15.2632,3847500.0],["2008-10-14",15.8928,15.9601,14.2892,14.6218,3136275.0],["2008-10-15",14.2655,14.7604,13.1885,13.1885,1731150.0],["2008-10-16",13.1727,13.731,12.5194,13.6835,3352950.0],["2008-10-17",13.2162,14.3407,13.0935,13.632,2781000.0],["2008-10-20",13.5568,14.024,13.537,13.6518,3003075.0],["2008-10-21",13.8141,14.1427,13.6795,13.9606,4346775.0],["2008-10-22",13.632,13.7983,13.0975,13.3707,2688975.0],["2008-10-23",13.4617,13.6043,12.5273,12.9747,1818675.0],["2008-10-24",11.8344,12.4006,11.5217,12.0958,2803725.0],["2008-10-27",11.878,12.1789,11.2168,11.2287,3940650.0],["2008-10-28",11.2445,11.8582,10.8802,11.8582,2701575.0],["2008-10-29",11.9018,12.5313,11.6206,12.0562,2103075.0],["2008-10-30",12.3967,13.2044,12.3967,12.9391,2368575.0],["2008-10-31",13.0222,13.2717,12.6857,13.1648,3684375.0],["2008-11-03",13.1093,13.2954,12.8718,13.0896,1722600.0],["2008-11-04",13.3984,13.5726,13.1727,13.5488,1793925.0],["2008-11-05",13.343,13.4815,12.7134,12.7688,1238400.0],["2008-11-06",12.6421,12.9787,11.9651,11.9928,1676025.0],["2008-11-07",12.0839,12.3492,11.8859,12.2185,1409400.0],["2008-11-10",12.5273,12.7253,12.0364,12.1908,1163250.0],["2008-11-11",12.0601,12.3254,11.6919,11.977,1887075.0],["2008-11-12",11.7157,11.8186,11.3752,11.5771,2312550.0],["2008-11-13",11.6404,12.5709,11.3435,12.4244,5345550.0],["2008-11-14",12.2264,12.757,11.7751,11.7988,3375675.0],["2008-11-17",11.6682,12.4402,11.585,12.0403,2700000.0],["2008-11-18",12.1829,12.7649,12.0562,12.5669,3811500.0],["2008-11-19",12.5669,12.7451,11.589,11.6286,2859075.0],["2008-11-20",11.5415,11.8146,11.098,11.2207,3720375.0],["2008-11-21",11.4345,12.0601,11.0782,11.878,4976775.0],["2008-11-24",12.0562,12.7768,11.9968,12.555,5125500.0],["2008-11-25",12.5828,13.0856,12.3729,12.8005,8951175.0],["2008-11-26",12.555,13.6716,12.4402,13.5172,2596725.0],["2008-11-28",13.4419,13.8299,13.3825,13.8299,1150650.0],["2008-12-01",13.1173,13.4696,12.1749,12.266,2367000.0],["2008-12-02",12.5432,13.0341,12.4125,12.757,3773025.0],["2008-12-03",12.3881,13.0267,12.2016,12.9672,3633525.0],["2008-12-04",12.7808,13.0981,11.7375,12.0311,3413700.0],["2008-12-05",11.8843,12.4396,11.563,12.4277,3085200.0],["2008-12-08",12.9275,12.9593,12.4555,12.5904,3717900.0],["2008-12-09",12.4476,12.749,12.0628,12.1818,2180250.0],["2008-12-10",12.1025,12.5348,11.9993,12.1223,3282975.0],["2008-12-11",12.0549,12.3206,11.3289,11.5511,3415500.0],["2008-12-12",11.2655,11.686,10.8886,11.4123,2779200.0],["2008-12-15",11.5551,11.5987,11.0076,11.1544,2654775.0],["2008-12-16",11.2655,11.9359,11.1068,11.8565,2473650.0],["2008-12-17",11.7296,12.4079,11.6423,12.2135,2201400.0],["2008-12-18",12.2096,12.3365,11.7058,11.9438,3005775.0],["2008-12-19",11.9557,12.0707,11.678,11.8407,3132000.0],["2008-12-22",11.801,11.801,10.8371,11.2575,3856725.0],["2008-12-23",11.3051,11.5709,11.2694,11.4361,3859425.0],["2008-12-24",11.4836,11.5233,11.2496,11.4479,782325.0],["2008-12-26",11.4519,11.563,11.2813,11.5273,1474875.0],["2008-12-29",11.5392,11.6304,11.3091,11.4281,1565100.0],["2008-12-30",11.4678,11.7534,11.3885,11.7534,1402875.0],["2008-12-31",11.8129,12.0787,11.8129,11.9835,1381500.0],["2009-01-02",11.9993,12.6181,11.8962,12.5626,1519200.0],["2009-01-05",12.5269,12.5428,12.0787,12.2215,1966275.0],["2009-01-06",12.277,12.4753,12.2215,12.3444,2247075.0],["2009-01-07",12.154,12.3722,12.0549,12.1858,2040525.0],["2009-01-08",12.1739,12.2929,11.9795,12.277,1558800.0],["2009-01-09",12.2572,12.277,11.7018,11.9874,1555200.0],["2009-01-12",11.9081,11.9954,11.4321,11.5551,1158525.0],["2009-01-13",11.4717,11.7336,11.4003,11.6939,2293875.0],["2009-01-14",11.5907,11.9002,11.4678,11.7891,4675275.0],["2009-01-15",11.6225,12.7133,11.6225,12.5943,3882825.0],["2009-01-16",12.9434,12.991,12.4952,12.8918,2752200.0],["2009-01-20",12.7808,13.0188,12.4396,12.5348,3117375.0],["2009-01-21",12.5666,13.0267,12.4674,12.991,2489175.0],["2009-01-22",12.7213,12.8958,12.3603,12.6261,1840500.0],["2009-01-23",12.3484,12.8363,12.3325,12.5864,2575800.0],["2009-01-26",12.63,12.7768,12.3405,12.511,3191625.0],["2009-01-27",12.6142,12.6657,12.3722,12.4833,2674800.0],["2009-01-28",12.5943,12.8522,12.5348,12.8244,3424725.0],["2009-01-29",12.6657,12.8403,12.4872,12.6221,1416825.0],["2009-01-30",12.4952,12.9989,12.4476,12.6776,3107925.0],["2009-02-02",12.5229,12.9831,12.3365,12.8601,3285900.0],["2009-02-03",12.8323,12.9593,12.515,12.7768,2583675.0],["2009-02-04",12.8442,13.1179,12.5309,12.5666,2150550.0],["2009-02-05",12.4991,12.9156,12.3365,12.7768,1668600.0],["2009-02-06",12.8204,13.233,12.7411,13.1259,1837350.0],["2009-02-09",12.9474,13.1616,12.8046,12.9196,1869975.0],["2009-02-10",12.7808,13.0664,12.4079,12.519,2314575.0],["2009-02-11",12.6261,12.7411,12.4555,12.5983,1235250.0],["2009-02-12",12.3008,12.5626,12.1421,12.5388,1794600.0],["2009-02-13",12.6737,12.7887,12.5269,12.6023,2664000.0],["2009-02-17",12.2691,12.7292,12.0152,12.0707,1936575.0],["2009-02-18",12.158,12.1897,11.8288,12.0588,1758150.0],["2009-02-19",12.1302,12.1977,11.6741,11.7217,1818900.0],["2009-02-20",11.4916,12.1897,11.0632,11.2575,2356425.0],["2009-02-23",11.3171,11.4599,10.6943,10.722,1791225.0],["2009-02-24",10.841,11.0394,10.6467,10.9878,1620450.0],["2009-02-25",10.968,11.0473,10.6546,10.8252,1383075.0],["2009-02-26",10.96,11.0354,10.5634,10.603,915975.0],["2009-02-27",10.4404,10.8252,10.4285,10.4959,2753775.0],["2009-03-02",10.2897,10.3214,9.7343,9.7819,2209500.0],["2009-03-03",9.9128,10.1746,9.7621,10.0239,2360700.0],["2009-03-04",10.1429,11.0949,10.1191,10.9481,4476150.0],["2009-03-05",10.6427,10.9124,10.4721,10.8728,4586625.0],["2009-03-06",10.9838,11.0394,10.5237,10.8331,3467925.0],["2009-03-09",10.7538,10.9759,10.5277,10.5911,2967525.0],["2009-03-10",10.8133,11.2655,10.7617,11.1623,2560725.0],["2009-03-11",11.2694,11.4678,11.1227,11.325,1355400.0],["2009-03-12",11.3408,11.8129,11.1187,11.7772,1426950.0],["2009-03-13",11.8885,11.8885,11.4632,11.5983,1537200.0],["2009-03-16",11.7096,11.9163,11.5626,11.7176,1675125.0],["2009-03-17",11.6897,11.968,11.5864,11.968,1329075.0],["2009-03-18",11.8766,12.2104,11.5665,12.1468,1591200.0],["2009-03-19",12.3257,12.3376,12.0037,12.1111,1112625.0],["2009-03-20",12.2899,12.2899,11.9044,11.9521,2075850.0],["2009-03-23",12.2104,12.8265,12.2065,12.7908,1857375.0],["2009-03-24",12.5602,12.747,12.429,12.5205,1584900.0],["2009-03-25",12.592,12.8981,12.1111,12.4529,2050875.0],["2009-03-26",12.6596,13.065,12.5562,12.9935,2564550.0],["2009-03-27",12.8305,12.9179,12.5642,12.6874,1616850.0],["2009-03-30",12.4131,12.437,12.0395,12.2979,1467000.0],["2009-03-31",12.4529,12.6914,12.3615,12.429,1908000.0],["2009-04-01",12.2224,12.6993,12.0832,12.6357,2328975.0],["2009-04-02",12.9219,13.3671,12.8384,13.1604,2099025.0],["2009-04-03",13.2001,13.3114,12.9617,13.3075,1991025.0],["2009-04-06",13.1485,13.3114,12.9617,13.2598,1608075.0],["2009-04-07",13.0213,13.1167,12.7391,12.7788,1884825.0],["2009-04-08",12.8265,12.9617,12.596,12.7828,1429200.0],["2009-04-09",13.0253,13.4903,13.0054,13.4665,1253250.0],["2009-04-13",13.3075,13.3989,13.0253,13.2876,1513350.0],["2009-04-14",13.1008,13.3154,13.0094,13.1962,1371600.0],["2009-04-15",13.1445,13.5142,13.1405,13.3353,1661400.0],["2009-04-16",13.4744,14.1422,13.4068,14.0945,1934550.0],["2009-04-17",14.1064,14.2217,13.9236,14.1938,1519875.0],["2009-04-20",13.9077,13.9077,13.4188,13.4307,2054250.0],["2009-04-21",13.0292,13.0292,11.6937,12.5483,6032700.0],["2009-04-22",12.3456,13.2876,12.2104,12.9935,3060900.0],["2009-04-23",12.9935,13.1644,12.7033,13.0014,3802725.0],["2009-04-24",13.1525,13.216,12.9617,13.069,2607525.0],["2009-04-27",12.9617,13.228,12.7828,12.9617,2240325.0],["2009-04-28",12.9617,12.9617,12.4847,12.6477,2831625.0],["2009-04-29",12.7152,12.8901,12.6596,12.7152,2343600.0],["2009-04-30",12.6914,12.9974,12.6914,12.8027,3037950.0],["2009-05-01",12.6954,12.8941,12.5205,12.7272,1548450.0],["2009-05-04",12.8663,12.9179,12.6795,12.902,1541700.0],["2009-05-05",12.91,12.9656,12.6039,12.7669,1487925.0],["2009-05-06",12.91,12.9458,12.6159,12.902,1487700.0],["2009-05-07",13.0372,13.2121,12.7589,13.0094,1955925.0],["2009-05-08",13.1167,13.2836,12.7192,13.1445,2254500.0],["2009-05-11",12.9338,12.9696,12.588,12.6079,2470950.0],["2009-05-12",12.6636,12.7152,12.3217,12.441,1765350.0],["2009-05-13",12.2104,12.3019,11.9084,11.964,1517850.0],["2009-05-14",11.9441,12.1548,11.8726,11.9719,1328850.0],["2009-05-15",11.8607,12.1389,11.7772,11.9203,1467000.0],["2009-05-18",11.9998,12.1031,11.8209,11.9998,1990350.0],["2009-05-19",11.8885,12.2144,11.7891,12.1111,1881225.0],["2009-05-20",12.1667,12.5125,12.1667,12.3098,2874375.0],["2009-05-21",12.119,12.1866,11.7851,11.8925,1235700.0],["2009-05-22",11.9203,12.1945,11.7732,12.0117,1682550.0],["2009-05-26",11.8766,12.6755,11.8766,12.6278,1820925.0],["2009-05-27",12.6159,12.7152,12.2383,12.2542,2060775.0],["2009-05-28",12.3138,12.4489,11.96,12.3376,2025450.0],["2009-05-29",12.4171,12.5006,12.2462,12.5006,1300050.0],["2009-06-01",12.6357,13.2478,12.5642,13.216,1308375.0],["2009-06-02",13.1723,13.3234,13.1127,13.2359,1394100.0],["2009-06-03",13.1008,13.3313,13.0928,13.228,2007225.0],["2009-06-04",13.1525,13.5142,13.1127,13.5102,1544175.0],["2009-06-05",13.542,13.852,13.4545,13.7447,1865025.0],["2009-06-08",13.7248,13.7248,13.3472,13.5261,1583325.0],["2009-06-09",13.5738,13.8997,13.5698,13.8679,1710450.0],["2009-06-10",13.9275,14.0348,13.7208,14.011,1696275.0],["2009-06-11",13.9871,14.1382,13.8759,14.0468,1129275.0],["2009-06-12",13.8357,14.0149,13.7123,14.0109,1230750.0],["2009-06-15",13.8915,13.9154,13.4456,13.6446,1646775.0],["2009-06-16",13.7004,13.9791,13.4734,13.5172,1710900.0],["2009-06-17",13.569,13.8198,13.5172,13.6367,2339550.0],["2009-06-18",13.6645,13.6645,13.4416,13.5371,1349550.0],["2009-06-19",13.6168,13.6725,13.4535,13.5531,1307700.0],["2009-06-22",13.4495,13.4535,13.1549,13.1629,1039500.0],["2009-06-23",13.0395,13.2306,12.9399,13.0554,1589625.0],["2009-06-24",13.1907,13.6207,13.1907,13.4018,1151775.0],["2009-06-25",13.2982,13.8915,13.2664,13.7999,1316475.0],["2009-06-26",13.7681,13.8716,13.6088,13.7004,1055250.0],["2009-06-29",13.784,13.8955,13.6526,13.7919,1057275.0],["2009-06-30",13.8636,13.987,13.7163,13.7681,2344050.0],["2009-07-01",13.9034,14.1901,13.9034,14.1184,1707300.0],["2009-07-02",13.9592,13.9592,13.557,13.557,1411650.0],["2009-07-06",13.5212,13.6008,13.3739,13.5889,1010700.0],["2009-07-07",13.6208,13.6486,13.2107,13.2226,1364400.0],["2009-07-08",13.2067,13.2664,12.8961,13.127,1415475.0],["2009-07-09",13.2067,13.2465,13.0275,13.0395,1115775.0],["2009-07-10",12.9399,13.1788,12.9399,13.0793,1149525.0],["2009-07-13",13.0992,13.4217,12.8762,13.4177,1084500.0],["2009-07-14",13.4177,13.6168,13.3022,13.6168,1335825.0],["2009-07-15",13.6845,13.9632,13.6845,13.9432,906075.0],["2009-07-16",13.8596,14.1423,13.7999,14.0746,954000.0],["2009-07-17",14.0308,14.1861,13.8995,14.1702,900000.0],["2009-07-20",14.2976,14.5325,14.2299,14.4449,1222200.0],["2009-07-21",14.652,14.7356,14.5445,14.6798,1222200.0],["2009-07-22",14.6161,14.9147,14.5684,14.6798,1003275.0],["2009-07-23",14.6321,15.0183,14.5803,14.9904,1230300.0],["2009-07-24",14.9108,15.3129,14.8749,15.293,1015200.0],["2009-07-27",15.2213,15.3806,15.066,15.1457,1254150.0],["2009-07-28",13.776,14.3175,12.9797,13.2783,7101900.0],["2009-07-29",13.2584,13.346,12.709,12.8324,3225600.0],["2009-07-30",12.9718,13.1151,12.5258,12.8921,5238675.0],["2009-07-31",12.8881,13.0753,12.8523,12.8842,4067100.0],["2009-08-03",13.0793,13.0793,12.6333,12.8682,2590875.0],["2009-08-04",12.7767,12.9359,12.6851,12.8125,1668600.0],["2009-08-05",12.7568,12.7966,12.3546,12.494,1603575.0],["2009-08-06",12.5776,12.5816,12.3745,12.4343,1141200.0],["2009-08-07",12.5577,12.6333,12.4183,12.5019,1444050.0],["2009-08-10",12.3706,12.5059,12.3188,12.3944,1017000.0],["2009-08-11",12.2989,12.4144,12.1755,12.1993,1228275.0],["2009-08-12",12.283,12.3745,12.0958,12.1476,3612150.0],["2009-08-13",12.1874,12.5139,12.1794,12.5139,2589300.0],["2009-08-14",12.4343,12.5298,12.3307,12.4143,2033775.0],["2009-08-17",12.2232,12.2352,12.0441,12.1197,1377450.0],["2009-08-18",12.1396,12.3387,12.1396,12.3148,1341225.0],["2009-08-19",12.1834,12.4263,12.1834,12.3586,989775.0],["2009-08-20",12.3148,12.486,12.2869,12.4661,852975.0],["2009-08-21",12.4542,12.7408,12.4422,12.6891,751725.0],["2009-08-24",12.6811,12.7727,12.6134,12.6811,967500.0],["2009-08-25",12.705,12.7966,12.6094,12.701,1830600.0],["2009-08-26",12.6214,12.6931,12.5099,12.5935,873225.0],["2009-08-27",12.6174,12.6174,12.3387,12.5059,2180250.0],["2009-08-28",12.6254,12.705,12.3029,12.5139,966150.0],["2009-08-31",12.4581,12.5856,12.3188,12.5338,2011950.0],["2009-09-01",12.4741,12.5935,12.3228,12.3984,1678050.0],["2009-09-02",12.3905,12.5258,12.3387,12.4741,1037025.0],["2009-09-03",12.5656,12.6134,12.4661,12.5019,2218275.0],["2009-09-04",12.4104,12.6811,12.4104,12.6652,1021500.0],["2009-09-08",12.7209,12.9081,12.705,12.9001,1693800.0],["2009-09-09",12.8682,13.354,12.8682,13.3062,1915425.0],["2009-09-10",13.3699,13.7641,13.1947,13.7282,1852425.0],["2009-09-11",13.7163,13.995,13.7163,13.8875,2286900.0],["2009-09-14",13.7599,13.8755,13.6043,13.8197,1760850.0],["2009-09-15",13.8795,14.1308,13.8596,13.9354,1056600.0],["2009-09-16",13.9633,14.0431,13.7958,14.0431,870525.0],["2009-09-17",14.0351,14.2425,13.9872,14.2225,1290375.0],["2009-09-18",14.5974,14.5974,14.1069,14.1587,1206900.0],["2009-09-21",14.0431,14.1827,13.9114,14.1188,1353375.0],["2009-09-22",14.2066,14.2943,14.067,14.2584,953775.0],["2009-09-23",14.2465,14.3542,14.1866,14.1866,915750.0],["2009-09-24",14.1986,14.2505,13.8117,13.9593,1632600.0],["2009-09-25",13.8995,13.9473,13.7399,13.8237,1280250.0],["2009-09-28",13.8476,14.063,13.8077,13.9593,1201050.0],["2009-09-29",14.0191,14.1946,13.9473,14.1109,921600.0],["2009-09-30",14.1428,14.2584,13.8676,13.9234,1512000.0],["2009-10-01",13.9075,13.9075,13.5126,13.6921,1203075.0],["2009-10-02",13.6243,13.6961,13.2773,13.2932,1332450.0],["2009-10-05",13.3132,13.5884,13.2653,13.5086,1086750.0],["2009-10-06",13.6402,13.8396,13.5684,13.6961,721350.0],["2009-10-07",13.6801,13.7718,13.5724,13.6522,904050.0],["2009-10-08",13.7519,13.9633,13.6921,13.8596,1863900.0],["2009-10-09",13.7878,13.8676,13.7519,13.8397,840150.0],["2009-10-12",13.8755,13.9992,13.8197,13.9832,692550.0],["2009-10-13",13.9633,13.9633,13.7639,13.8556,808425.0],["2009-10-14",14.0351,14.2345,13.8835,14.2066,1162575.0],["2009-10-15",14.055,14.3183,14.055,14.3143,899325.0],["2009-10-16",14.2505,14.2624,14.0829,14.1827,858150.0],["2009-10-19",14.2146,14.4259,14.1707,14.3781,594675.0],["2009-10-20",14.3502,14.5017,14.2345,14.4937,1288800.0],["2009-10-21",14.4259,14.6932,14.41,14.4299,1072350.0],["2009-10-22",14.4698,14.6852,14.3023,14.6174,884700.0],["2009-10-23",14.6134,14.7051,14.4818,14.6652,1592550.0],["2009-10-26",14.6014,14.8447,14.1986,14.2385,1572525.0],["2009-10-27",14.8008,15.0322,14.0151,14.1747,2502225.0],["2009-10-28",14.3143,14.402,14.0391,14.0989,1955250.0],["2009-10-29",14.1986,14.2465,14.0949,14.1747,1514700.0],["2009-10-30",14.079,14.2066,13.8436,13.9154,1957275.0],["2009-11-02",13.9792,14.3262,13.8397,14.0909,1663875.0],["2009-11-03",14.055,14.2066,13.8835,13.9553,1901250.0],["2009-11-04",13.9673,14.0191,13.7958,13.8357,2046600.0],["2009-11-05",13.9713,14.2744,13.9473,14.075,1998225.0],["2009-11-06",14.0391,14.2863,13.9593,14.2425,1056825.0],["2009-11-09",14.3861,14.418,14.1946,14.3621,858375.0],["2009-11-10",14.2863,14.4738,14.2584,14.3143,1285425.0],["2009-11-11",14.3821,14.5655,14.3621,14.4299,2370150.0],["2009-11-12",14.4539,14.5057,14.2305,14.3063,1393425.0],["2009-11-13",14.3821,14.5057,14.2305,14.4618,787275.0],["2009-11-16",14.5137,14.8527,14.5057,14.8487,1590300.0],["2009-11-17",14.8327,15.0401,14.7251,15.0122,1866825.0],["2009-11-18",14.9724,14.9803,14.749,14.765,2072475.0],["2009-11-19",14.6613,14.7131,14.5017,14.6333,1225800.0],["2009-11-20",14.5496,14.6652,14.4977,14.6333,882900.0],["2009-11-23",14.745,14.9365,14.745,14.8248,665100.0],["2009-11-24",14.7929,14.8328,14.6732,14.8008,796725.0],["2009-11-25",14.8208,14.8926,14.757,14.8607,376200.0],["2009-11-27",14.5177,14.7769,14.4419,14.6692,417150.0],["2009-11-30",14.6094,14.7131,14.39,14.5815,1431000.0],["2009-12-01",14.7091,14.9045,14.7091,14.7769,794925.0],["2009-12-02",14.737,14.8648,14.6651,14.8129,910800.0],["2009-12-03",14.8169,14.9287,14.685,14.689,402525.0],["2009-12-04",14.8808,15.0805,14.733,14.9447,833175.0],["2009-12-07",14.8688,15.0326,14.8329,15.0086,683775.0],["2009-12-08",14.8808,15.0486,14.8049,14.9926,1152450.0],["2009-12-09",14.9447,15.0885,14.9367,15.0326,815175.0],["2009-12-10",15.1404,15.2403,14.9727,15.0486,683550.0],["2009-12-11",15.1524,15.1644,15.0366,15.1085,689625.0],["2009-12-14",15.1844,15.3522,15.0765,15.2883,593100.0],["2009-12-15",15.1884,15.3162,15.1285,15.2483,567225.0],["2009-12-16",15.2643,15.3682,15.1924,15.2363,547650.0],["2009-12-17",15.1325,15.3162,15.0606,15.3042,1073250.0],["2009-12-18",15.3082,15.5999,15.2683,15.5999,3217275.0],["2009-12-21",15.6638,15.8955,15.476,15.5679,1446750.0],["2009-12-22",15.5559,15.7836,15.5559,15.6758,629100.0],["2009-12-23",15.6518,15.8395,15.5319,15.6398,1144125.0],["2009-12-24",15.7077,15.7197,15.6118,15.7197,387675.0],["2009-12-28",15.7716,15.7996,15.5599,15.5959,769950.0],["2009-12-29",15.6558,15.6598,15.52,15.5359,814725.0],["2009-12-30",15.456,15.6358,15.4361,15.476,389250.0],["2009-12-31",15.448,15.468,15.2763,15.2763,606150.0],["2010-01-04",15.3602,15.6598,15.3602,15.4201,876825.0],["2010-01-05",15.4401,15.476,15.3322,15.3522,714150.0],["2010-01-06",15.3801,15.4361,15.3202,15.3682,725625.0],["2010-01-07",15.2603,15.4481,15.2523,15.4081,799650.0],["2010-01-08",15.4041,15.7197,15.2683,15.7077,991575.0],["2010-01-11",15.7197,15.8156,15.5719,15.7996,446850.0],["2010-01-12",15.6797,15.7117,15.456,15.476,675225.0],["2010-01-13",15.468,15.5359,15.3522,15.52,569250.0],["2010-01-14",15.4361,15.7037,15.4201,15.5239,428400.0],["2010-01-15",15.5319,15.6158,15.2962,15.3562,320850.0],["2010-01-19",15.3921,15.6877,15.3761,15.452,718650.0],["2010-01-20",15.3402,15.4041,15.2203,15.3082,631125.0],["2010-01-21",15.2763,15.5,15.1724,15.2603,827550.0],["2010-01-22",15.3002,15.3242,14.9048,14.9287,677700.0],["2010-01-25",15.0126,15.0206,14.7569,14.8328,1804275.0],["2010-01-26",14.8568,14.8608,14.4214,14.6451,2155725.0],["2010-01-27",14.6051,14.677,14.3055,14.4613,1091250.0],["2010-01-28",14.4653,14.6091,14.3415,14.5652,1163250.0],["2010-01-29",14.6531,14.9527,14.5572,14.5572,1729350.0],["2010-02-01",14.6331,14.7809,14.6131,14.685,869625.0],["2010-02-02",14.6611,14.9647,14.6171,14.8968,981000.0],["2010-02-03",14.8249,15.0166,14.749,14.8608,715275.0],["2010-02-04",14.721,14.741,14.4453,14.4453,1068975.0],["2010-02-05",14.4374,14.5252,14.2376,14.4973,1216575.0],["2010-02-08",14.4613,14.6531,14.3854,14.4933,1080225.0],["2010-02-09",14.6171,14.737,14.5532,14.689,972900.0],["2010-02-10",14.6131,14.8368,14.6051,14.6611,891000.0],["2010-02-11",14.6691,14.9127,14.6331,14.8808,737550.0],["2010-02-12",14.7769,15.0446,14.6411,15.0406,970200.0],["2010-02-16",15.1285,15.2124,15.0885,15.1924,794925.0],["2010-02-17",15.2124,15.3162,15.0606,15.1644,674550.0],["2010-02-18",15.2044,15.3402,15.1484,15.3282,411525.0],["2010-02-19",15.2803,15.528,15.2803,15.508,743850.0],["2010-02-22",15.5359,15.5799,15.468,15.528,627075.0],["2010-02-23",15.456,15.5479,15.2084,15.2403,578250.0],["2010-02-24",15.3122,15.3242,15.2004,15.2603,770175.0],["2010-02-25",15.0006,15.5319,14.9647,15.5,1327275.0],["2010-02-26",15.5479,15.6318,15.4401,15.5959,1030275.0],["2010-03-01",15.6078,15.9194,15.5919,15.7996,618750.0],["2010-03-02",15.7836,15.9794,15.7596,15.8915,652725.0],["2010-03-03",15.9634,16.1392,15.8795,16.0353,699750.0],["2010-03-04",16.0353,16.0633,15.8555,15.9314,783900.0],["2010-03-05",15.9554,15.9914,15.8755,15.9594,989325.0],["2010-03-08",15.9115,15.9794,15.8036,15.8715,596925.0],["2010-03-09",15.8675,15.9594,15.8435,15.8915,617400.0],["2010-03-10",15.8356,16.0153,15.8036,15.9594,1279575.0],["2010-03-11",15.8435,15.9993,15.7756,15.9953,1041975.0],["2010-03-12",16.0233,16.0553,15.8675,16.0353,820350.0],["2010-03-15",16.0473,16.1153,15.8433,15.9793,594000.0],["2010-03-16",15.9873,16.0233,15.8313,15.9193,1462725.0],["2010-03-17",15.9113,16.0593,15.8753,15.8873,1151775.0],["2010-03-18",15.8833,15.9233,15.7192,15.8553,1152000.0],["2010-03-19",15.8113,15.8673,15.6832,15.8113,1333350.0],["2010-03-22",15.6992,16.0273,15.6992,15.9233,1642500.0],["2010-03-23",15.9753,16.1113,15.8793,16.0753,1379925.0],["2010-03-24",16.0393,16.1313,16.0033,16.0113,1820475.0],["2010-03-25",16.0593,16.1273,15.8713,15.8713,1717875.0],["2010-03-26",15.8713,16.0633,15.8633,15.9713,1452375.0],["2010-03-29",15.9913,16.2633,15.9913,16.2633,865575.0],["2010-03-30",16.2673,16.6394,16.2553,16.6034,1746450.0],["2010-03-31",16.5994,16.7394,16.4794,16.5874,1576350.0],["2010-04-01",16.6834,16.9235,16.6594,16.7514,1021500.0],["2010-04-05",16.7474,16.8955,16.7154,16.8074,602100.0],["2010-04-06",16.7434,16.9315,16.7154,16.8995,586575.0],["2010-04-07",16.9195,16.9795,16.7354,16.8435,753525.0],["2010-04-08",16.8275,16.9475,16.6914,16.9475,671175.0],["2010-04-09",16.9635,17.0035,16.8675,16.9795,632475.0],["2010-04-12",17.0435,17.0435,16.9115,16.9955,433800.0],["2010-04-13",16.9555,17.0395,16.8995,16.9835,609525.0],["2010-04-14",17.0515,17.0715,16.9435,17.0275,844875.0],["2010-04-15",17.0195,17.0195,16.8475,16.8595,1119150.0],["2010-04-16",16.8194,16.9515,16.6874,16.7194,1143450.0],["2010-04-19",16.7234,16.7754,16.5554,16.6314,916875.0],["2010-04-20",16.7274,16.8395,16.6554,16.6754,1121175.0],["2010-04-21",17.1275,17.1915,16.7114,17.1715,3826800.0],["2010-04-22",17.0835,17.2955,17.0315,17.2555,1308825.0],["2010-04-23",17.2115,17.4876,17.1435,17.4156,925200.0],["2010-04-26",17.4236,17.4876,17.2796,17.3036,1014075.0],["2010-04-27",17.5836,17.6036,17.2155,17.2596,1768275.0],["2010-04-28",17.7556,17.7556,17.3756,17.4356,1141200.0],["2010-04-29",17.4916,17.6796,17.4916,17.6316,864000.0],["2010-04-30",17.5956,17.6436,17.3036,17.3036,1000575.0],["2010-05-03",17.4396,17.6316,17.4276,17.6196,782100.0],["2010-05-04",17.4596,17.4836,17.0675,17.2035,1195650.0],["2010-05-05",17.0875,17.1595,16.7594,16.7955,1184400.0],["2010-05-06",16.7154,16.8755,15.2031,16.2873,2087325.0],["2010-05-07",16.2593,16.6114,16.0193,16.0913,2695275.0],["2010-05-10",16.4554,17.0435,16.3314,17.0355,1596150.0],["2010-05-11",16.8635,17.1635,16.8395,17.0635,1398375.0],["2010-05-12",17.1115,17.4036,17.0235,17.3916,920700.0],["2010-05-13",17.3476,17.4796,17.2876,17.3476,710100.0],["2010-05-14",17.2475,17.2755,16.9435,17.2355,1911825.0],["2010-05-17",17.3036,17.3796,17.0035,17.2515,2117700.0],["2010-05-18",17.4156,17.4276,16.9715,17.0115,949275.0],["2010-05-19",16.9035,16.9675,16.4194,16.5994,1306800.0],["2010-05-20",16.1993,16.5394,16.1433,16.2993,2263950.0],["2010-05-21",16.0393,16.3834,16.0393,16.2353,2118600.0],["2010-05-24",16.2273,16.4234,16.1913,16.2073,1035000.0],["2010-05-25",15.8953,16.2073,15.5792,16.1753,1707300.0],["2010-05-26",16.2153,16.4194,15.9793,16.0313,1507275.0],["2010-05-27",16.3074,16.5714,16.1953,16.5714,1038600.0],["2010-05-28",16.5154,16.5314,16.1793,16.2433,1020825.0],["2010-06-01",16.1953,16.5034,16.0873,16.0873,848475.0],["2010-06-02",16.1393,16.6234,16.1393,16.6154,1145475.0],["2010-06-03",16.5434,16.8155,16.5274,16.7714,1135125.0],["2010-06-04",16.4834,16.5474,16.0353,16.0713,2042325.0],["2010-06-07",16.1233,16.1233,15.7873,15.8113,1293975.0],["2010-06-08",15.8072,15.9673,15.6432,15.8993,1315800.0],["2010-06-09",15.9553,16.3393,15.9033,15.9713,979875.0],["2010-06-10",16.2553,16.4154,16.2113,16.3754,806850.0],["2010-06-11",16.2033,16.6154,16.1713,16.5634,862425.0],["2010-06-14",16.6716,16.8439,16.6515,16.7076,1291950.0],["2010-06-15",16.8599,16.9601,16.7878,16.952,1993050.0],["2010-06-16",16.8118,17.1283,16.8118,16.9881,1440450.0],["2010-06-17",17.1163,17.1444,16.8278,16.9761,689850.0],["2010-06-18",16.9881,17.1043,16.932,17.0202,1394775.0],["2010-06-21",17.1764,17.3046,16.912,16.9881,442350.0],["2010-06-22",16.9881,17.1644,16.7477,16.7477,888975.0],["2010-06-23",16.7357,16.8359,16.5233,16.7197,577575.0],["2010-06-24",16.6035,16.6756,16.4312,16.4552,742275.0],["2010-06-25",16.5313,16.6596,16.3711,16.5434,1225575.0],["2010-06-28",16.4953,16.7036,16.3951,16.6035,753525.0],["2010-06-29",16.4272,16.4392,16.1067,16.2228,1467900.0],["2010-06-30",16.2108,16.339,16.0385,16.0866,1562175.0],["2010-07-01",16.0866,16.1627,15.9023,16.0666,2210400.0],["2010-07-02",16.1707,16.323,16.1227,16.2348,1241100.0],["2010-07-06",16.4312,16.5794,16.0546,16.1748,1041525.0],["2010-07-07",16.2469,16.5914,16.2148,16.5914,2051775.0],["2010-07-08",16.7237,16.8639,16.6315,16.7637,1616400.0],["2010-07-09",16.7958,17.0202,16.7798,17.0202,813375.0],["2010-07-12",16.9881,17.0282,16.8038,16.9601,818550.0],["2010-07-13",17.1444,17.3567,16.9921,17.3327,1118925.0],["2010-07-14",17.2766,17.4288,17.2245,17.3727,783900.0],["2010-07-15",17.3367,17.3607,17.0282,17.2606,783000.0],["2010-07-16",17.2045,17.2045,16.7317,16.7597,753750.0],["2010-07-19",16.8318,16.9801,16.6636,16.94,366975.0],["2010-07-20",16.7397,17.1724,16.6395,17.1243,622125.0],["2010-07-21",17.7534,18.0619,17.557,17.6252,2263275.0],["2010-07-22",17.8255,18.0899,17.7774,17.8535,1525950.0],["2010-07-23",17.8575,18.1741,17.6171,18.126,2614725.0],["2010-07-26",18.142,18.5146,18.11,18.4706,1440225.0],["2010-07-27",18.6268,18.6268,17.8696,17.9377,1796625.0],["2010-07-28",17.9337,18.0979,17.8015,17.8495,951750.0],["2010-07-29",17.9577,17.9737,17.533,17.6893,1156050.0],["2010-07-30",17.537,18.0258,17.3968,17.7374,757125.0],["2010-08-02",18.0298,18.0298,17.8776,17.9697,1322325.0],["2010-08-03",17.8936,18.0418,17.7734,17.9377,687825.0],["2010-08-04",18.0739,18.2181,17.9577,18.11,767250.0],["2010-08-05",17.9417,18.2462,17.7974,18.1861,990000.0],["2010-08-06",17.9858,18.2462,17.8095,18.2221,1040850.0],["2010-08-09",18.2622,18.4666,18.2221,18.4385,855675.0],["2010-08-10",18.1781,18.2502,17.9777,18.1821,666225.0],["2010-08-11",17.7974,17.8415,17.4208,17.6332,1072800.0],["2010-08-12",17.2926,17.525,17.2085,17.3968,904950.0],["2010-08-13",17.4008,17.4809,17.3006,17.3327,903375.0],["2010-08-16",17.2045,17.4368,17.0803,17.3768,617625.0],["2010-08-17",17.537,17.8495,17.517,17.7293,773325.0],["2010-08-18",17.6652,17.7453,17.4729,17.6772,512775.0],["2010-08-19",17.5971,17.6212,17.2886,17.3567,561600.0],["2010-08-20",17.2565,17.3367,17.0642,17.2766,689625.0],["2010-08-23",17.3166,17.4649,17.1363,17.1484,385425.0],["2010-08-24",16.912,17.1444,16.6756,16.9801,732600.0],["2010-08-25",16.8479,17.0763,16.7197,17.0081,622125.0],["2010-08-26",17.1003,17.3046,17.0602,17.1924,1188000.0],["2010-08-27",17.3086,17.5651,16.9801,17.521,950400.0],["2010-08-30",17.4288,17.4929,17.1163,17.1323,499500.0],["2010-08-31",17.0602,17.3046,16.956,17.2245,1601100.0],["2010-09-01",17.517,17.8175,17.4328,17.7093,1227825.0],["2010-09-02",17.7814,17.9096,17.7013,17.8976,995850.0],["2010-09-03",18.0579,18.3464,18.0579,18.2462,971775.0],["2010-09-07",18.2382,18.2382,17.9216,17.9457,602325.0],["2010-09-08",17.9497,18.122,17.9417,18.0419,743400.0],["2010-09-09",18.2983,18.3023,17.9337,17.9737,560250.0],["2010-09-10",18.0298,18.1701,17.9978,18.0579,991350.0],["2010-09-13",18.1741,18.3504,18.118,18.3023,1495125.0],["2010-09-14",18.2461,18.4507,18.202,18.3263,1545975.0],["2010-09-15",18.2983,18.4748,18.21,18.4547,782775.0],["2010-09-16",18.3825,18.555,18.3625,18.4026,726750.0],["2010-09-17",18.3946,18.551,18.3424,18.4587,905400.0],["2010-09-20",18.4948,18.6954,18.4507,18.6834,788850.0],["2010-09-21",18.6834,18.7636,18.539,18.6313,659925.0],["2010-09-22",18.559,18.7315,18.2782,18.4507,696150.0],["2010-09-23",18.2903,18.551,18.1859,18.194,747000.0],["2010-09-24",18.4226,18.6995,18.4226,18.6754,763425.0],["2010-09-27",18.6754,18.8559,18.4788,18.7035,910125.0],["2010-09-28",18.7476,19.205,18.559,19.1287,1834650.0],["2010-09-29",19.0044,19.1568,18.9241,19.0405,849375.0],["2010-09-30",19.1327,19.5018,19.1327,19.1648,2423025.0],["2010-10-01",19.225,19.3253,18.9843,19.2611,1017225.0],["2010-10-04",19.205,19.3133,19.0325,19.1809,1058175.0],["2010-10-05",19.3574,19.8107,19.3333,19.7506,1306125.0],["2010-10-06",19.7145,19.895,19.3414,19.4577,1468350.0],["2010-10-07",19.5139,19.554,19.225,19.3694,703350.0],["2010-10-08",19.3694,19.4216,19.225,19.3534,942525.0],["2010-10-11",19.3935,19.566,19.3133,19.5059,627525.0],["2010-10-12",19.4657,19.6382,19.229,19.566,1546650.0],["2010-10-13",19.7265,20.0595,19.6663,19.9712,1055025.0],["2010-10-14",19.9752,20.0154,19.7024,19.7385,825075.0],["2010-10-15",19.9231,19.9632,19.57,19.6463,1074825.0],["2010-10-18",19.7385,19.9311,19.7225,19.907,898200.0],["2010-10-19",19.6262,19.7305,19.4096,19.5821,1135350.0],["2010-10-20",19.6543,19.9431,19.6142,19.907,747450.0],["2010-10-21",19.9512,20.1999,19.891,20.1317,1077300.0],["2010-10-22",20.0836,20.1518,19.8789,20.0073,904500.0],["2010-10-25",20.1116,20.3845,20.1116,20.1758,1035225.0],["2010-10-26",20.2601,21.7445,20.1638,21.5198,4542750.0],["2010-10-27",21.4556,21.4556,20.9541,21.1828,1871550.0],["2010-10-28",21.2871,21.3834,21.0946,21.3553,1343700.0],["2010-10-29",21.3313,21.7244,21.2791,21.6843,1718325.0],["2010-11-01",21.7244,22.266,21.6963,21.905,2546325.0],["2010-11-02",22.0534,22.1938,21.8488,22.0374,1045575.0],["2010-11-03",22.0654,22.2018,21.8528,22.0855,1088775.0],["2010-11-04",22.3302,22.6111,22.2861,22.583,1251450.0],["2010-11-05",22.5148,22.8157,22.5148,22.6993,717750.0],["2010-11-08",22.5549,22.6833,22.4466,22.5469,1049175.0],["2010-11-09",22.599,22.7073,22.4345,22.5709,1250775.0],["2010-11-10",22.6111,22.6793,22.4024,22.6672,822600.0],["2010-11-11",22.3142,22.4305,21.9892,22.1296,1669950.0],["2010-11-12",21.9651,22.2259,21.8929,22.0012,608625.0],["2010-11-15",22.1015,22.2741,21.9371,22.1216,1033875.0],["2010-11-16",21.9972,22.0374,21.5319,21.7806,801000.0],["2010-11-17",21.8087,22.0012,21.7164,21.9571,580500.0],["2010-11-18",22.1898,22.5348,22.1898,22.3703,982575.0],["2010-11-19",22.3382,22.4185,22.1818,22.3864,418725.0],["2010-11-22",22.3583,22.8437,22.258,22.7956,1075275.0],["2010-11-23",22.7033,22.7434,22.5148,22.7114,1023750.0],["2010-11-24",22.7796,23.4776,22.7555,23.4656,2590200.0],["2010-11-26",23.3091,23.5579,23.1446,23.3492,468000.0],["2010-11-29",23.1928,23.3212,23.0203,23.3091,1048725.0],["2010-11-30",23.1366,23.947,23.0443,23.7384,2504025.0],["2010-12-01",24.0915,24.8778,24.0834,24.7935,2076975.0],["2010-12-02",24.7334,24.8216,24.3482,24.4284,2218275.0],["2010-12-03",24.28,24.4244,24.1958,24.292,1890000.0],["2010-12-06",24.2319,24.3683,24.0112,24.0353,1784925.0],["2010-12-07",24.288,24.3482,23.8949,24.0273,1609200.0],["2010-12-08",24.0755,24.196,23.9268,23.967,1159650.0],["2010-12-09",24.1397,24.1679,23.8906,24.0192,1216125.0],["2010-12-10",24.1277,24.188,23.9871,24.1398,1271700.0],["2010-12-13",24.2081,24.3728,24.0232,24.1157,1702800.0],["2010-12-14",24.1478,24.2,24.0232,24.1277,1649250.0],["2010-12-15",24.0755,24.4933,23.9268,24.0032,2041200.0],["2010-12-16",24.0715,24.3206,23.9268,24.2884,1631025.0],["2010-12-17",24.1679,24.2683,23.7942,23.7942,3719475.0],["2010-12-20",23.963,24.0433,23.3482,23.8023,2123550.0],["2010-12-21",23.8424,24.0755,23.8183,24.0473,2525625.0],["2010-12-22",24.3849,24.3849,23.6677,23.6857,1390200.0],["2010-12-23",23.6616,23.8123,23.5652,23.752,996450.0],["2010-12-27",23.6978,23.7882,23.5592,23.6978,407700.0],["2010-12-28",23.7159,23.8786,23.6134,23.8484,796500.0],["2010-12-29",23.8605,23.8846,23.6255,23.7882,678150.0],["2010-12-30",23.7279,23.9328,23.6918,23.6978,432450.0],["2010-12-31",23.6918,23.8183,23.6194,23.6556,498450.0],["2011-01-03",23.752,24.1076,23.752,23.9027,603300.0],["2011-01-04",23.9087,23.963,23.3121,23.5531,765600.0],["2011-01-05",23.4206,23.8485,23.4206,23.6918,806850.0],["2011-01-06",23.6375,23.8123,23.5351,23.7098,570000.0],["2011-01-07",23.7701,23.8424,23.3844,23.6918,824700.0],["2011-01-10",23.529,23.6857,23.1313,23.5833,1430250.0],["2011-01-11",23.6134,23.8906,23.5893,23.6676,592200.0],["2011-01-12",23.8605,24.1016,23.7339,24.0895,620550.0],["2011-01-13",24.1317,24.2764,23.9931,24.2764,1098150.0],["2011-01-14",24.1799,24.3909,24.1799,24.3065,666000.0],["2011-01-18",24.2221,24.7043,24.1257,24.6982,1343550.0],["2011-01-19",24.6259,24.7645,24.0112,24.0715,780000.0],["2011-01-20",23.9811,24.0534,23.6014,23.7279,895050.0],["2011-01-21",23.746,24.8248,23.7038,24.3607,1537050.0],["2011-01-24",24.2884,24.3547,23.975,24.3005,942450.0],["2011-01-25",24.2703,24.4391,24.1377,24.4391,698100.0],["2011-01-26",24.5717,24.7103,24.3607,24.5717,999300.0],["2011-01-27",24.7645,25.6143,24.0172,24.1498,1427550.0],["2011-01-28",24.2101,24.2884,23.3301,23.511,1408650.0],["2011-01-31",23.5471,24.6983,23.517,24.5777,1574400.0],["2011-02-01",24.7344,25.2829,24.638,25.2226,1341900.0],["2011-02-02",25.1141,25.307,24.9273,24.9815,842550.0],["2011-02-03",24.9695,24.9936,24.644,24.7645,1095750.0],["2011-02-04",24.861,25.1201,24.7766,25.1021,590400.0],["2011-02-07",25.1804,25.4818,25.1744,25.2949,680550.0],["2011-02-08",25.3371,25.976,25.3371,25.9398,1252800.0],["2011-02-09",25.8193,26.0724,25.6083,25.7168,652500.0],["2011-02-10",25.536,27.0186,25.4697,26.428,2361900.0],["2011-02-11",26.3135,26.4762,26.1869,26.3436,750000.0],["2011-02-14",26.2894,26.3798,25.7951,26.1869,1057200.0],["2011-02-15",26.0362,26.1025,25.7108,25.9157,667650.0],["2011-02-16",25.9519,26.1688,25.6867,25.8675,954300.0],["2011-02-17",25.8313,25.994,25.7831,25.8795,556350.0],["2011-02-18",25.8675,26.0121,25.6987,25.988,730050.0],["2011-02-22",25.6806,25.7951,25.09,25.1262,935100.0],["2011-02-23",25.1141,25.2045,24.5295,24.9454,1426500.0],["2011-02-24",24.9574,25.1503,24.6681,24.8248,1093050.0],["2011-02-25",24.9936,25.3974,24.9454,25.3974,981300.0],["2011-02-28",25.4637,25.5541,25.1864,25.2829,756900.0],["2011-03-01",25.4215,25.4215,24.7344,24.9514,769500.0],["2011-03-02",24.861,25.6083,24.861,25.3733,877500.0],["2011-03-03",25.5842,26.205,25.5842,25.9639,1015950.0],["2011-03-04",25.976,25.976,25.3009,25.5963,607950.0],["2011-03-07",25.753,25.8735,25.0538,25.2949,541800.0],["2011-03-08",25.3672,25.771,25.1563,25.5842,507900.0],["2011-03-09",25.5842,25.8856,25.319,25.7952,978000.0],["2011-03-10",25.4456,25.4878,24.8429,25.084,728550.0],["2011-03-11",24.8911,25.4817,24.855,25.307,713250.0],["2011-03-14",24.9815,25.1442,24.4813,24.6802,1040100.0],["2011-03-15",24.1309,24.7104,23.63,24.5353,1317000.0],["2011-03-16",24.4629,24.5776,24.1611,24.2637,1138350.0],["2011-03-17",24.6802,24.8492,24.5232,24.5957,675450.0],["2011-03-18",24.9276,25.0725,24.6319,24.7405,842400.0],["2011-03-21",25.0846,25.6519,25.0544,25.5372,580050.0],["2011-03-22",25.495,25.5614,25.1751,25.1932,682200.0],["2011-03-23",25.1148,25.3562,24.7949,25.2536,554700.0],["2011-03-24",25.4045,25.5674,25.0483,25.5131,546900.0],["2011-03-25",25.5614,25.9658,25.4045,25.7485,536400.0],["2011-03-28",25.7183,25.7666,25.4467,25.5252,565350.0],["2011-03-29",25.489,25.9416,25.2958,25.9054,484500.0],["2011-03-30",26.0503,26.1529,25.8813,26.1348,453600.0],["2011-03-31",26.1106,26.4788,25.9235,26.4788,898500.0],["2011-04-01",26.5694,26.9496,26.503,26.9315,1186950.0],["2011-04-04",26.9255,26.9556,26.6358,26.9315,610800.0],["2011-04-05",26.8772,26.9556,26.684,26.7021,648750.0],["2011-04-06",26.8591,27.0341,26.5694,26.9315,691800.0],["2011-04-07",26.8893,26.9617,26.3641,26.6056,926850.0],["2011-04-08",26.7444,26.7806,25.996,26.1831,692550.0],["2011-04-11",26.1831,26.2917,25.7183,25.8571,709050.0],["2011-04-12",25.7062,25.7062,25.3743,25.5493,603600.0],["2011-04-13",25.6399,25.9296,25.6157,25.839,675150.0],["2011-04-14",25.6157,25.67,25.3622,25.5553,923700.0],["2011-04-15",26.9798,27.3178,26.4607,27.0341,5016450.0],["2011-04-18",26.8168,27.191,26.3279,26.5935,1173450.0],["2011-04-19",26.672,26.847,26.3581,26.8229,1281750.0],["2011-04-20",27.2152,27.5653,27.1005,27.517,1076400.0],["2011-04-21",27.6739,27.9697,27.5532,27.8972,639750.0],["2011-04-25",27.6196,27.9576,27.4566,27.8731,1148550.0],["2011-04-26",28.0662,28.362,27.9878,28.2292,995250.0],["2011-04-27",28.2533,28.368,27.9093,28.2232,1804800.0],["2011-04-28",27.9214,28.1387,27.3661,27.7282,968700.0],["2011-04-29",27.8489,28.0059,27.7041,27.7886,1363500.0],["2011-05-02",27.7946,27.8067,27.4264,27.4928,967200.0],["2011-05-03",27.3902,27.4868,26.8772,27.0039,1003950.0],["2011-05-04",27.0281,27.0884,26.3641,26.7021,1104300.0],["2011-05-05",26.4909,27.022,26.4004,26.5573,935400.0],["2011-05-06",26.9074,27.0884,26.8229,26.9315,1170150.0],["2011-05-09",26.7866,27.1609,26.7866,26.9979,852450.0],["2011-05-10",27.0281,27.2393,26.9255,27.1246,2399700.0],["2011-05-11",27.1609,27.3118,26.4426,26.5814,980250.0],["2011-05-12",26.503,26.7565,26.1529,26.6116,994500.0],["2011-05-13",26.5935,26.7685,26.2012,26.2978,795900.0],["2011-05-16",26.1408,26.3823,25.8571,25.8813,1177800.0],["2011-05-17",25.7002,25.7425,25.2234,25.4527,1229250.0],["2011-05-18",25.3743,26.0382,25.2898,25.9839,693900.0],["2011-05-19",26.0744,26.3521,25.8813,26.0201,613200.0],["2011-05-20",25.9718,26.0201,25.5795,25.7183,518400.0],["2011-05-23",25.3079,25.4226,24.9518,25.3381,691650.0],["2011-05-24",25.3984,25.489,24.6922,24.7466,1230300.0],["2011-05-25",24.5595,25.5735,24.3723,25.5493,1765650.0],["2011-05-26",25.3803,25.658,25.2777,25.5976,1003050.0],["2011-05-27",25.5312,25.9839,25.3682,25.7425,608850.0],["2011-05-31",26.0141,26.2555,25.7968,26.2495,1497600.0],["2011-06-01",26.1408,26.3038,25.3864,25.3984,1417950.0],["2011-06-02",25.3864,25.7606,25.3743,25.6881,972600.0],["2011-06-03",25.2355,25.8632,25.1932,25.5493,1565850.0],["2011-06-06",25.4346,25.6097,25.2234,25.2837,1046250.0],["2011-06-07",25.4648,25.8511,25.3139,25.6036,1307700.0],["2011-06-08",25.4829,25.489,25.1751,25.2234,810600.0],["2011-06-09",25.2717,25.4829,25.0725,25.3864,727650.0],["2011-06-10",25.2596,25.2777,24.9397,25.0785,776850.0],["2011-06-13",25.0604,25.2174,24.8069,24.8431,1027350.0],["2011-06-14",25.1333,25.4113,25.0668,25.2965,746250.0],["2011-06-15",25.0366,25.2421,24.9519,25.091,1134600.0],["2011-06-16",25.091,25.1696,24.5047,24.7706,1149300.0],["2011-06-17",24.9943,25.1333,24.6618,24.7222,1573950.0],["2011-06-20",24.6558,24.9761,24.5651,24.9459,890400.0],["2011-06-21",25.1454,25.8465,25.0245,25.6833,911700.0],["2011-06-22",25.5806,26.1125,25.5503,25.8405,1107750.0],["2011-06-23",25.4657,26.0702,25.0668,26.0037,1324350.0],["2011-06-24",26.0581,26.1548,25.6471,25.7015,853050.0],["2011-06-27",25.5504,25.774,25.2058,25.6048,951900.0],["2011-06-28",25.6833,26.3724,25.5745,26.312,729900.0],["2011-06-29",26.445,26.9104,26.0883,26.8983,1268700.0],["2011-06-30",26.9587,27.3093,26.7895,27.1401,1648650.0],["2011-07-01",27.2851,27.6297,27.1884,27.5813,1411050.0],["2011-07-05",27.4725,27.6539,27.4,27.5692,795750.0],["2011-07-06",27.539,27.7989,27.3456,27.7989,857400.0],["2011-07-07",27.9561,28.1616,27.8231,27.8956,963300.0],["2011-07-08",27.5511,27.6659,27.2912,27.5874,786600.0],["2011-07-11",27.2428,27.5209,26.8922,26.9406,1175250.0],["2011-07-12",26.8802,27.1159,26.6142,26.9406,1072500.0],["2011-07-13",27.0434,27.3214,26.9043,27.2005,947250.0],["2011-07-14",27.3154,27.3154,26.4993,26.6081,950400.0],["2011-07-15",26.717,26.7472,26.2273,26.5598,872550.0],["2011-07-18",26.4087,26.4389,25.913,26.1065,751200.0],["2011-07-19",26.2636,26.5719,26.1971,26.5054,582000.0],["2011-07-20",26.6021,26.6867,26.3059,26.5779,563850.0],["2011-07-21",26.6746,27.1159,26.5779,27.0071,764100.0],["2011-07-22",26.989,27.1159,26.8318,26.9648,582750.0],["2011-07-25",26.6323,27.3758,26.4389,27.267,1492950.0],["2011-07-26",26.5961,27.9561,26.3905,27.2912,1775250.0],["2011-07-27",27.5692,27.811,26.2878,26.3966,1223400.0],["2011-07-28",26.4147,26.4812,25.8163,25.8344,958500.0],["2011-07-29",25.508,25.9009,25.2663,25.6894,1058550.0],["2011-08-01",25.9916,26.0823,25.3871,25.6773,894900.0],["2011-08-02",25.363,25.7136,24.547,24.5832,1990800.0],["2011-08-03",24.5893,24.7404,24.009,24.7041,1308000.0],["2011-08-04",24.2749,24.3837,23.0963,23.1144,1323000.0],["2011-08-05",23.465,23.5012,21.9599,22.389,2747100.0],["2011-08-08",21.4461,21.9418,20.3883,20.3943,2371350.0],["2011-08-09",20.8356,22.3165,20.3158,22.2923,3137850.0],["2011-08-10",21.6456,21.9901,21.3192,21.4098,2758200.0],["2011-08-11",21.5307,23.2292,21.4401,22.9391,1270500.0],["2011-08-12",23.0479,23.2534,22.6308,23.1325,1746000.0],["2011-08-15",23.2957,23.5738,23.1386,23.4831,903450.0],["2011-08-16",23.2111,23.3804,22.8605,23.0842,1050900.0],["2011-08-17",23.2413,23.3924,22.6731,22.9028,763500.0],["2011-08-18",22.1775,22.2258,21.2043,21.4038,891150.0],["2011-08-19",21.023,21.8511,20.9928,21.0774,1002000.0],["2011-08-22",21.6939,21.839,21.0713,21.2889,1135650.0],["2011-08-23",21.4401,22.2984,21.1922,22.2923,607800.0],["2011-08-24",22.2319,22.6671,22.0929,22.3286,1922400.0],["2011-08-25",22.5402,22.7155,21.706,21.845,969600.0],["2011-08-26",21.6456,22.4858,21.3131,22.3044,1162350.0],["2011-08-29",22.5523,23.1386,22.5523,23.0842,1038300.0],["2011-08-30",22.8968,23.7672,22.8484,23.5859,1261200.0],["2011-08-31",23.737,24.2387,23.326,23.6221,1067250.0],["2011-09-01",23.6221,23.87,23.0781,23.1567,898200.0],["2011-09-02",22.4374,22.7819,22.0203,22.1775,678300.0],["2011-09-06",21.4098,22.5099,21.4038,22.2984,1305750.0],["2011-09-07",22.7336,22.9996,22.6308,22.9331,649200.0],["2011-09-08",22.7094,22.9996,22.6429,22.8968,1724700.0],["2011-09-09",22.6006,22.7275,21.839,21.9901,1390050.0],["2011-09-12",21.5307,21.8148,21.2224,21.7544,1494900.0],["2011-09-13",21.9115,22.5643,21.7121,22.4979,1517250.0],["2011-09-14",22.7582,23.3878,22.1104,23.1093,1060950.0],["2011-09-15",23.3212,23.5634,23.0912,23.521,1116450.0],["2011-09-16",23.3394,23.6603,23.1759,23.2728,1301250.0],["2011-09-19",22.7219,23.2728,22.4736,23.1154,754350.0],["2011-09-20",23.2304,23.3394,22.5221,22.5221,1185750.0],["2011-09-21",22.4978,22.6855,21.6926,21.6987,1004850.0],["2011-09-22",20.954,21.0024,19.949,20.2941,1866450.0],["2011-09-23",20.2396,20.4333,19.7795,19.9308,2421150.0],["2011-09-26",20.0277,21.5473,19.8824,21.5049,2100750.0],["2011-09-27",21.8621,21.9651,21.2325,21.4202,1638600.0],["2011-09-28",21.5776,21.6684,20.7058,20.7239,1700850.0],["2011-09-29",21.2628,21.4747,20.397,20.845,1771500.0],["2011-09-30",20.4575,20.5907,19.955,19.9611,3436650.0],["2011-10-03",19.7431,20.179,18.9803,19.0287,2564850.0],["2011-10-04",18.7744,20.506,18.6897,20.4394,2250000.0],["2011-10-05",20.5484,21.3717,20.2699,21.2507,1707900.0],["2011-10-06",21.2385,21.9287,21.0145,21.9227,1092450.0],["2011-10-07",21.953,21.953,21.2749,21.4686,1338600.0],["2011-10-10",21.9408,22.3404,21.7834,22.3404,795600.0],["2011-10-11",22.1951,22.5523,22.0862,22.3404,749550.0],["2011-10-12",22.6129,23.1093,22.5523,22.7945,1347000.0],["2011-10-13",22.6068,22.8066,22.3465,22.7037,1208250.0],["2011-10-14",23.1093,23.1517,22.5221,23.1033,1197450.0],["2011-10-17",23.0064,23.0851,22.3465,22.4191,766350.0],["2011-10-18",22.5281,23.4121,22.183,23.291,900750.0],["2011-10-19",23.1336,23.3394,22.7037,22.7763,753300.0],["2011-10-20",22.7703,23.0246,22.3283,22.8066,616800.0],["2011-10-21",23.1457,23.291,22.8611,23.2788,566550.0],["2011-10-24",23.4363,24.2778,23.3515,24.1809,1375200.0],["2011-10-25",23.7632,24.1386,22.9035,23.5089,1482300.0],["2011-10-26",23.9448,23.9509,22.8793,23.521,865200.0],["2011-10-27",24.5382,25.1799,24.3565,24.8651,1093950.0],["2011-10-28",24.8772,24.9983,24.6471,24.8167,901350.0],["2011-10-31",24.4171,24.4716,23.9024,23.9267,876150.0],["2011-11-01",22.7521,23.6784,22.6795,23.0125,1267050.0],["2011-11-02",23.4302,23.9085,23.3031,23.745,996900.0],["2011-11-03",24.1628,25.1254,23.8722,24.9741,1750650.0],["2011-11-04",24.8045,24.8409,24.4231,24.6956,791400.0],["2011-11-07",24.5866,24.6653,24.0175,24.6108,869400.0],["2011-11-08",24.8227,25.077,24.5442,25.0407,1194150.0],["2011-11-09",24.3626,24.4292,23.7148,23.8903,610800.0],["2011-11-10",24.302,24.6108,23.9327,24.5018,1442250.0],["2011-11-11",24.8651,25.4947,24.7985,25.3736,1202250.0],["2011-11-14",25.2223,25.2949,24.8348,24.9983,754800.0],["2011-11-15",24.8954,25.7551,24.8288,25.5977,742800.0],["2011-11-16",25.2283,25.5856,24.9559,24.9741,620100.0],["2011-11-17",24.8651,25.0346,24.2597,24.4473,607350.0],["2011-11-18",24.6713,24.6956,24.3989,24.4231,568350.0],["2011-11-21",23.9691,24.2899,23.7753,24.1446,803550.0],["2011-11-22",24.0417,24.3081,23.7208,23.9085,453150.0],["2011-11-23",23.5634,23.6603,23.1093,23.1638,680400.0],["2011-11-25",23.0246,23.3152,22.9095,22.9338,400950.0],["2011-11-28",23.8177,24.3807,23.6239,24.2899,926400.0],["2011-11-29",24.3505,24.8772,24.1749,24.5018,1330500.0],["2011-11-30",25.4766,26.1123,25.3131,25.9367,1585650.0],["2011-12-01",25.7975,26.0154,25.5916,25.6461,712650.0],["2011-12-02",26.0517,26.3,25.7672,25.8035,906450.0],["2011-12-05",26.1789,26.4755,25.8338,26.0517,754500.0],["2011-12-06",26.0578,26.1791,25.7425,25.985,473400.0],["2011-12-07",25.7304,25.9365,25.2514,25.8395,421200.0],["2011-12-08",25.5364,25.7062,24.9726,25.0393,667050.0],["2011-12-09",25.2272,26.0154,25.0635,25.9547,636750.0],["2011-12-12",25.5788,25.6395,25.015,25.3606,664950.0],["2011-12-13",25.6213,25.7304,24.6209,24.8695,685050.0],["2011-12-14",24.8634,24.9786,24.1298,24.245,889800.0],["2011-12-15",24.4936,24.5057,23.8995,24.3178,1207500.0],["2011-12-16",24.536,25.0878,24.3966,24.5906,2203200.0],["2011-12-19",24.7664,24.9907,23.9965,24.0995,722250.0],["2011-12-20",24.633,24.918,24.4997,24.8695,1592700.0],["2011-12-21",24.7361,24.9059,24.2996,24.8998,803700.0],["2011-12-22",24.918,25.3303,24.7846,25.306,916650.0],["2011-12-23",25.403,25.5606,25.2696,25.4879,332850.0],["2011-12-27",25.4515,25.8577,25.397,25.7304,414150.0],["2011-12-28",25.6577,25.688,24.9726,25.0271,542850.0],["2011-12-29",25.1544,25.397,25.0393,25.3303,641700.0],["2011-12-30",25.3788,25.6334,25.2878,25.5243,1035300.0],["2012-01-03",26.2579,26.3003,25.4091,25.6152,956250.0],["2012-01-04",25.4333,26.0275,25.3969,25.9668,687900.0],["2012-01-05",25.7728,26.4822,25.4758,26.3973,938400.0],["2012-01-06",26.3246,26.4094,26.0335,26.082,613050.0],["2012-01-09",26.2336,26.2882,26.0214,26.0881,897150.0],["2012-01-10",26.4276,26.755,26.3427,26.6944,935400.0],["2012-01-11",26.6519,26.9551,26.6034,26.8702,865200.0],["2012-01-12",27.2643,27.8099,27.0339,27.719,1204050.0],["2012-01-13",27.4159,27.9373,27.2279,27.9009,1475250.0],["2012-01-17",28.101,28.3435,27.5796,27.5856,1392450.0],["2012-01-18",27.6038,27.6341,27.2704,27.428,2261550.0],["2012-01-19",27.4765,28.301,27.3916,27.9736,1423950.0],["2012-01-20",27.8827,27.9736,27.6341,27.6887,909300.0],["2012-01-23",27.7129,28.1131,27.6159,27.9494,875550.0],["2012-01-24",27.7432,28.1616,27.5917,28.0828,1018800.0],["2012-01-25",28.0646,28.495,28.0039,28.392,1140000.0],["2012-01-26",28.0888,28.9497,27.3067,28.5375,1505850.0],["2012-01-27",28.3495,28.7012,28.1919,28.2222,1027200.0],["2012-01-30",28.0464,28.6466,27.9009,28.5496,1129350.0],["2012-01-31",28.7072,28.7375,28.301,28.495,1362000.0],["2012-02-01",28.8345,29.2347,28.689,29.2104,1540650.0],["2012-02-02",29.2044,29.2408,28.6466,28.6769,982050.0],["2012-02-03",29.1922,29.4105,29.0589,29.2226,1205250.0],["2012-02-06",29.0831,29.362,29.0043,29.2347,671250.0],["2012-02-07",29.0952,29.4711,28.9437,29.2589,861300.0],["2012-02-08",29.2893,29.4772,28.9922,29.2165,501900.0],["2012-02-09",29.3984,29.4954,28.9982,29.4166,779700.0],["2012-02-10",29.0407,29.1437,28.7982,28.9619,543000.0],["2012-02-13",29.4105,29.459,28.8588,29.3438,601200.0],["2012-02-14",29.1256,29.4711,29.071,29.4651,739500.0],["2012-02-15",29.6166,29.6348,28.9437,29.071,897600.0],["2012-02-16",29.1316,29.8895,29.1013,29.7561,847800.0],["2012-02-17",29.8592,30.138,29.3378,29.5439,946650.0],["2012-02-21",29.5257,29.6955,29.3923,29.4833,717900.0],["2012-02-22",29.5257,29.5924,29.2044,29.3196,1074600.0],["2012-02-23",29.3681,29.4166,28.9376,29.3499,623700.0],["2012-02-24",29.3802,29.4711,29.1801,29.2529,727650.0],["2012-02-27",28.9619,29.2165,28.592,28.9012,1500150.0],["2012-02-28",28.9922,29.0528,28.7133,28.9134,1443750.0],["2012-02-29",29.0043,29.2589,28.8588,28.8588,1196100.0],["2012-03-01",28.974,29.3256,28.974,29.1801,880350.0],["2012-03-02",29.0771,29.2893,28.7315,28.7921,630300.0],["2012-03-05",28.78,28.786,28.4526,28.7194,629400.0],["2012-03-06",28.2828,28.3677,27.8827,28.1858,1186500.0],["2012-03-07",28.2707,28.5253,28.2343,28.5011,759600.0],["2012-03-08",28.689,28.8891,28.3677,28.8042,772500.0],["2012-03-09",28.7921,29.3135,28.6951,29.1741,955800.0],["2012-03-12",29.1377,29.265,28.9497,29.2165,676500.0],["2012-03-13",29.4348,29.6651,29.2711,29.6651,1122900.0],["2012-03-14",29.6652,29.6652,29.392,29.5498,790800.0],["2012-03-15",29.6652,29.6894,29.4648,29.568,1050150.0],["2012-03-16",29.5984,29.7319,29.4952,29.5316,1480350.0],["2012-03-19",29.483,29.6894,29.2099,29.5012,641100.0],["2012-03-20",29.2524,29.3677,29.0521,29.216,611700.0],["2012-03-21",29.3313,29.4041,29.0338,29.2645,582900.0],["2012-03-22",28.9914,29.0703,28.5422,28.9428,709200.0],["2012-03-23",28.9428,29.0885,28.6453,28.9914,403350.0],["2012-03-26",29.2888,29.4891,29.1613,29.4527,633600.0],["2012-03-27",29.4345,29.738,29.2038,29.4891,1244550.0],["2012-03-28",29.5013,29.5013,28.7607,29.2645,953250.0],["2012-03-29",29.0885,29.3616,28.6393,29.3434,1639950.0],["2012-03-30",29.477,29.6591,29.3374,29.4466,1330200.0],["2012-04-02",29.3677,29.9747,29.2706,29.7501,1054650.0],["2012-04-03",29.7683,29.8594,29.5316,29.8412,1235400.0],["2012-04-04",29.5862,29.5862,29.0703,29.4041,586050.0],["2012-04-05",29.2645,29.4102,29.2038,29.3495,555300.0],["2012-04-09",28.9246,29.0824,28.6332,28.9428,852900.0],["2012-04-10",28.9185,28.9185,28.3965,28.5361,1384950.0],["2012-04-11",28.8153,28.8457,28.5846,28.785,547500.0],["2012-04-12",28.7971,29.4527,28.7364,29.2888,600300.0],["2012-04-13",29.1492,29.3191,28.87,28.9246,664200.0],["2012-04-16",29.0703,29.131,28.7789,28.9185,1491300.0],["2012-04-17",29.2706,29.8958,29.1249,29.6469,1041600.0],["2012-04-18",29.5195,29.7744,29.3738,29.7623,902850.0],["2012-04-19",29.6955,30.0233,29.3616,29.6287,1563450.0],["2012-04-20",29.8472,30.0718,29.6834,29.738,713250.0],["2012-04-23",29.2827,29.3677,28.8578,29.3556,952800.0],["2012-04-24",29.3738,29.4527,29.1006,29.4466,801150.0],["2012-04-25",29.7623,29.9929,29.5984,29.8776,1222350.0],["2012-04-26",29.7319,30.7942,29.3495,30.4361,1694700.0],["2012-04-27",30.4179,30.8853,30.084,30.7274,1378350.0],["2012-04-30",30.6728,30.7517,30.3693,30.5514,1351500.0],["2012-05-01",30.8064,31.5651,30.5575,31.0006,2020350.0],["2012-05-02",30.6728,31.0674,30.5453,31.037,1027800.0],["2012-05-03",30.9945,31.037,30.5514,30.6728,911700.0],["2012-05-04",30.5332,30.5332,30.0111,30.4361,1159200.0],["2012-05-07",30.3207,30.4482,30.2175,30.3754,1342350.0],["2012-05-08",30.1629,30.9156,29.9322,30.8853,1587000.0],["2012-05-09",30.5332,30.6485,30.169,30.4482,808800.0],["2012-05-10",30.6849,30.8306,30.3025,30.4603,854400.0],["2012-05-11",30.175,30.7821,30.175,30.521,721050.0],["2012-05-14",30.2297,30.5211,29.9262,30.2054,613500.0],["2012-05-15",30.2479,30.3936,29.908,30.0415,1022400.0],["2012-05-16",30.1932,30.3996,29.9626,30.0051,1128450.0],["2012-05-17",29.9747,29.9747,29.1977,29.2463,1919850.0],["2012-05-18",29.3313,29.7137,29.1492,29.3191,1963200.0],["2012-05-21",29.4952,29.8594,29.2888,29.738,1690050.0],["2012-05-22",29.738,30.084,29.5923,29.8533,1414650.0],["2012-05-23",29.568,30.1326,29.2524,30.1083,1036500.0],["2012-05-24",30.1143,30.2297,29.7744,30.1447,873450.0],["2012-05-25",30.1143,30.1325,29.7744,29.8776,564900.0],["2012-05-29",30.1993,30.6424,30.1811,30.5635,1125000.0],["2012-05-30",30.0961,30.6849,29.9626,30.5878,1648350.0],["2012-05-31",30.5332,30.9278,30.3329,30.7821,2324400.0],["2012-06-01",30.2236,30.4057,29.477,29.5741,1520250.0],["2012-06-04",29.5741,29.9444,29.1006,29.5862,1465200.0],["2012-06-05",29.4041,29.9262,29.3495,29.8594,892800.0],["2012-06-06",30.1933,30.9581,30.1144,30.9581,1641900.0],["2012-06-07",31.4194,31.5044,31.1402,31.1888,1647600.0],["2012-06-08",31.1099,31.4862,30.7517,31.4862,1268550.0],["2012-06-11",31.9111,32.0143,30.9945,31.0249,1310850.0],["2012-06-12",31.2252,31.5773,30.9096,31.553,1230300.0],["2012-06-13",31.4435,31.5165,30.5861,30.6713,1786650.0],["2012-06-14",30.7868,31.1821,30.6226,30.8537,1335900.0],["2012-06-15",30.9996,31.401,30.7625,31.2672,1251750.0],["2012-06-18",31.0665,31.553,30.9267,31.5104,965100.0],["2012-06-19",31.6989,32.1124,31.5469,31.9117,893850.0],["2012-06-20",31.8692,31.9482,31.48,31.626,939450.0],["2012-06-21",31.626,31.7476,30.5801,30.6652,1114500.0],["2012-06-22",30.5497,30.7868,30.3612,30.5922,1701150.0],["2012-06-25",30.1727,30.2152,29.6254,29.8321,1827750.0],["2012-06-26",29.8565,30.2031,29.5342,30.0814,2050500.0],["2012-06-27",29.9477,30.2821,29.9477,30.0085,1081050.0],["2012-06-28",29.6801,29.7652,28.8106,29.2119,2320650.0],["2012-06-29",29.8261,30.349,29.7835,30.349,2235450.0],["2012-07-02",30.3916,30.7108,30.1088,30.5649,1114000.0],["2012-07-03",30.5831,31.1851,30.5649,31.1212,728900.0],["2012-07-05",30.8932,31.4861,30.8203,31.3584,924200.0],["2012-07-06",31.0209,31.1577,30.5831,30.9297,917800.0],["2012-07-09",30.8203,30.9662,30.4007,30.7017,788700.0],["2012-07-10",30.8659,31.0118,30.1818,30.4007,1123700.0],["2012-07-11",30.4098,30.5375,29.9446,30.1635,1053500.0],["2012-07-12",30.0085,30.0906,29.4612,29.8534,1165700.0],["2012-07-13",30.0358,30.5831,29.9446,30.3277,1354700.0],["2012-07-16",30.1818,30.4189,29.9629,30.2912,919000.0],["2012-07-17",30.4736,30.5922,30.0814,30.4007,735300.0],["2012-07-18",30.273,31.2216,30.2639,31.1212,897400.0],["2012-07-19",31.2946,31.477,31.1121,31.2307,602100.0],["2012-07-20",30.9115,31.2033,30.8202,30.8202,574700.0],["2012-07-23",30.2183,30.6926,30.0997,30.3916,993300.0],["2012-07-24",29.3335,29.9811,27.2357,28.7224,5295400.0],["2012-07-25",28.8683,29.2788,28.2755,28.3576,2109600.0],["2012-07-26",28.7315,29.142,28.0292,28.0383,2798600.0],["2012-07-27",28.2937,29.142,28.0748,28.9048,1438100.0],["2012-07-30",28.9687,29.0052,28.2207,28.3028,1344700.0],["2012-07-31",28.2207,28.4944,28.0292,28.2755,1278000.0],["2012-08-01",28.5035,28.6221,27.8468,27.8741,1159100.0],["2012-08-02",27.6826,28.011,27.5549,27.7282,858200.0],["2012-08-03",28.2481,28.6221,28.1022,28.4305,864300.0],["2012-08-06",28.6038,28.841,28.5582,28.6586,909100.0],["2012-08-07",28.9048,29.5615,28.7041,29.37,1551100.0],["2012-08-08",29.1785,29.4886,28.9595,29.4156,1382400.0],["2012-08-09",29.4703,29.6527,29.2514,29.3791,897700.0],["2012-08-10",29.1876,29.7257,29.0599,29.6892,817200.0],["2012-08-13",29.5707,29.7531,29.3426,29.7166,771800.0],["2012-08-14",29.9355,30.1453,29.7257,29.8352,648600.0],["2012-08-15",29.7531,30.2365,29.6984,30.2091,972000.0],["2012-08-16",30.2821,30.7838,30.1088,30.729,930800.0],["2012-08-17",30.7838,31.1577,30.7108,31.103,894100.0],["2012-08-20",30.9662,31.1942,30.8294,31.1669,1420200.0],["2012-08-21",31.1942,31.6412,31.1304,31.4405,1311400.0],["2012-08-22",31.2854,31.4861,31.1851,31.331,902100.0],["2012-08-23",31.2307,31.4678,31.1669,31.2489,835400.0],["2012-08-24",31.1669,31.6229,31.0574,31.4314,901700.0],["2012-08-27",31.4587,31.632,31.3584,31.5408,1055000.0],["2012-08-28",31.3949,31.5956,31.1121,31.3858,1105100.0],["2012-08-29",31.3858,31.5864,31.3219,31.4679,1086100.0],["2012-08-30",31.3037,31.3949,30.9571,31.1851,963900.0],["2012-08-31",31.404,31.6959,30.9206,31.2946,1159900.0],["2012-09-04",31.3675,31.5955,30.8567,31.4679,1207200.0],["2012-09-05",31.5226,31.5408,30.9844,31.1121,1311200.0],["2012-09-06",31.4314,32.1337,31.3584,32.1337,1348600.0],["2012-09-07",32.2796,32.5715,32.1063,32.3617,1408700.0],["2012-09-10",32.2705,32.5259,32.1611,32.3617,674800.0],["2012-09-11",32.3344,32.5442,32.0516,32.1246,914600.0],["2012-09-12",32.2708,32.4718,32.1063,32.3895,801900.0],["2012-09-13",32.3987,32.6454,31.9692,32.4626,507500.0],["2012-09-14",32.6636,33.0657,32.5814,33.02,1399400.0],["2012-09-17",33.02,33.02,32.6545,32.755,879800.0],["2012-09-18",32.6545,32.8738,32.5723,32.7824,1299400.0],["2012-09-19",32.7185,33.02,32.6636,32.9377,680600.0],["2012-09-20",32.755,33.1022,32.6545,33.0931,679000.0],["2012-09-21",33.2941,33.4037,32.9926,33.1113,1647100.0],["2012-09-24",32.8372,32.8921,32.3621,32.4078,1198300.0],["2012-09-25",32.5905,32.9286,32.2433,32.289,1709700.0],["2012-09-26",32.3621,32.4444,32.0515,32.2342,1134800.0],["2012-09-27",32.3713,32.6911,32.152,32.6911,869800.0],["2012-09-28",32.49,32.618,32.353,32.3895,2191800.0],["2012-10-01",32.4078,32.4261,31.421,31.7317,2597000.0],["2012-10-02",31.7956,31.8505,31.1835,31.5855,1337800.0],["2012-10-03",31.6495,31.7043,30.8363,31.0556,1819300.0],["2012-10-04",31.0647,32.4718,30.8637,32.4535,2377800.0],["2012-10-05",32.6088,32.7459,31.9784,32.0606,1790300.0],["2012-10-08",31.951,32.2159,31.7956,32.152,996000.0],["2012-10-09",32.1063,32.152,31.5581,31.8139,964100.0],["2012-10-10",31.7591,31.7957,31.4576,31.6403,811800.0],["2012-10-11",31.9692,32.0058,31.485,31.5946,763600.0],["2012-10-12",31.4667,31.5124,31.0373,31.1652,936300.0],["2012-10-15",31.2657,31.8505,31.1469,31.8139,674100.0],["2012-10-16",31.9601,32.417,31.9144,32.3804,790000.0],["2012-10-17",32.3804,32.5905,32.289,32.4809,863200.0],["2012-10-18",32.4078,32.4809,32.0972,32.3164,1515300.0],["2012-10-19",32.1794,32.2068,31.0282,31.1013,1621100.0],["2012-10-22",31.0464,31.3388,30.6901,31.019,1320500.0],["2012-10-23",30.7358,31.7043,29.8495,31.6495,1603500.0],["2012-10-24",31.8322,32.289,31.75,32.2434,1378800.0],["2012-10-25",32.3256,32.5723,32.2251,32.4352,933900.0],["2012-10-26",32.4809,32.8007,32.4352,32.7276,1049200.0],["2012-10-31",32.6636,32.8921,32.152,32.4809,1287000.0],["2012-11-01",32.4809,34.1164,32.3804,33.9062,1908000.0],["2012-11-02",34.089,34.089,33.3763,33.4403,1150400.0],["2012-11-05",33.4402,33.5682,33.1661,33.4951,1161300.0],["2012-11-06",33.6321,33.6595,33.3397,33.422,1120900.0],["2012-11-07",32.8464,33.2941,32.5997,32.9834,1079900.0],["2012-11-08",32.9469,33.221,32.892,32.9012,1317000.0],["2012-11-09",32.7093,33.157,32.7093,32.9286,868600.0],["2012-11-12",33.02,33.1388,32.9103,32.9469,348000.0],["2012-11-13",32.7184,33.1661,32.6728,32.9012,579900.0],["2012-11-14",32.9195,33.1753,32.3621,32.5175,1328600.0],["2012-11-15",32.3895,32.6545,31.8413,31.9967,998600.0],["2012-11-16",31.9967,32.2616,31.6677,32.2068,876100.0],["2012-11-19",32.5175,33.1844,32.3621,33.1753,1028800.0],["2012-11-20",33.1479,33.623,32.8007,33.5773,1230000.0],["2012-11-21",33.6138,33.7235,33.3946,33.559,546700.0],["2012-11-23",33.7692,34.162,33.6595,34.0433,356800.0],["2012-11-26",33.7052,34.1712,33.4859,34.0341,806600.0],["2012-11-27",33.9062,33.9793,33.4585,33.4859,927000.0],["2012-11-28",33.2575,33.8514,33.221,33.8514,724200.0],["2012-11-29",34.0341,34.0524,33.5499,33.9428,767900.0],["2012-11-30",34.0159,34.1529,33.76,34.1072,1038100.0],["2012-12-03",34.2626,34.427,33.9428,34.1072,1026100.0],["2012-12-04",34.0524,34.2808,33.7966,34.0707,774500.0],["2012-12-05",34.1897,34.6381,33.9609,34.51,974800.0],["2012-12-06",34.5374,34.5557,34.2263,34.3544,1016600.0],["2012-12-07",34.4276,34.5282,33.9609,34.5282,735800.0],["2012-12-10",34.6381,34.8577,34.4642,34.7936,1015800.0],["2012-12-11",34.9675,34.9675,34.3361,34.3361,1255100.0],["2012-12-12",34.51,34.7754,34.4185,34.5466,914400.0],["2012-12-13",34.5374,34.7113,34.2537,34.2903,978600.0],["2012-12-14",34.208,34.3086,34.0249,34.1531,896400.0],["2012-12-17",34.0524,34.2812,33.8053,34.2629,940800.0],["2012-12-18",34.3635,34.693,34.272,34.5282,1124300.0],["2012-12-19",34.6198,34.7753,34.2903,34.3544,1529000.0],["2012-12-20",34.4276,34.5283,34.1348,34.4551,846100.0],["2012-12-21",33.7962,34.3178,33.787,34.1714,1438000.0],["2012-12-24",34.0432,34.3178,33.9334,34.272,251400.0],["2012-12-26",34.272,34.3818,33.8145,33.8328,600500.0],["2012-12-27",33.8328,34.2903,33.668,34.1439,752300.0],["2012-12-28",33.9151,34.272,33.8968,33.9334,601500.0],["2012-12-31",33.8419,34.4276,33.7321,34.3818,885600.0],["2013-01-02",35.1597,35.4983,34.7753,35.3702,1259700.0],["2013-01-03",35.3244,35.5532,35.0774,35.2055,851300.0],["2013-01-04",35.3427,35.663,35.1139,35.6173,969300.0],["2013-01-07",35.4617,35.5166,35.1505,35.3153,862400.0],["2013-01-08",35.1871,35.5349,34.9584,35.2695,837400.0],["2013-01-09",35.3153,35.5807,35.1963,35.4617,541600.0],["2013-01-10",35.4891,35.599,35.0316,35.4983,1247900.0],["2013-01-11",35.4983,35.663,35.3244,35.48,1207300.0],["2013-01-14",35.4708,35.6722,35.2512,35.3244,606500.0],["2013-01-15",35.0682,35.3427,34.995,35.2604,872100.0],["2013-01-16",35.2512,35.4434,35.059,35.2329,1069200.0],["2013-01-17",35.4068,35.8644,35.2695,35.8278,916700.0],["2013-01-18",35.782,36.0474,35.5624,36.0199,546400.0],["2013-01-22",36.0199,36.5324,35.9925,36.4501,1215500.0],["2013-01-23",36.3036,36.505,36.2487,36.3311,825100.0],["2013-01-24",36.3036,37.7221,36.1298,37.6123,2566200.0],["2013-01-25",37.9417,38.0241,37.2737,37.5848,1856200.0],["2013-01-28",37.7404,37.8228,37.3561,37.5116,894700.0],["2013-01-29",37.4384,37.7862,37.3652,37.7862,939800.0],["2013-01-30",37.7862,37.7953,37.3835,37.4476,776600.0],["2013-01-31",37.3561,37.5482,37.1822,37.5116,938000.0],["2013-02-01",37.6763,38.079,37.5391,37.9509,777700.0],["2013-02-04",37.658,37.7587,37.1913,37.3194,1013000.0],["2013-02-05",37.4659,37.4659,37.2737,37.4293,972000.0],["2013-02-06",37.3103,37.9143,37.2371,37.8502,559100.0],["2013-02-07",37.9326,37.9326,37.2279,37.6489,639000.0],["2013-02-08",37.7221,38.0424,37.5299,37.9417,315600.0],["2013-02-11",37.8594,37.9966,37.4567,37.9875,773800.0],["2013-02-12",37.9875,38.4176,37.8045,38.2712,794100.0],["2013-02-13",38.3169,38.4725,38.1522,38.4359,669600.0],["2013-02-14",38.262,38.4451,38.2254,38.3535,332700.0],["2013-02-15",38.2803,38.4908,38.2163,38.3535,504300.0],["2013-02-19",38.4267,38.8477,38.3535,38.8294,936300.0],["2013-02-20",38.7928,38.8294,38.1431,38.1614,673000.0],["2013-02-21",38.1522,38.3902,37.9326,37.9692,1037300.0],["2013-02-22",38.0973,38.7104,38.0973,38.6555,974800.0],["2013-02-25",38.7471,38.7928,37.5574,37.5574,871600.0],["2013-02-26",37.6306,38.079,37.5574,37.9692,919200.0],["2013-02-27",37.8594,38.6189,37.2371,38.4268,1276300.0],["2013-02-28",38.4176,38.8477,38.262,38.2803,1057200.0],["2013-03-01",38.1339,38.2437,37.5299,37.9692,1553000.0],["2013-03-04",37.9417,38.2346,37.7313,38.1614,669000.0],["2013-03-05",38.3901,38.9209,38.3901,38.6372,657800.0],["2013-03-06",38.4908,38.9941,38.4908,38.6281,690800.0],["2013-03-07",38.7013,38.8203,38.3444,38.4817,877700.0],["2013-03-08",38.6647,38.866,38.3352,38.8203,1097600.0],["2013-03-11",38.7562,38.8935,38.5823,38.8386,717000.0],["2013-03-12",38.8661,38.8936,38.5728,38.7928,639400.0],["2013-03-13",38.8111,39.0035,38.582,39.0035,766600.0],["2013-03-14",39.0585,39.2143,38.9302,39.2051,663000.0],["2013-03-15",39.0402,39.306,39.0402,39.2326,966100.0],["2013-03-18",38.7836,39.3059,38.6828,39.0493,843700.0],["2013-03-19",39.2143,39.4434,38.7836,39.1868,573700.0],["2013-03-20",39.3793,39.5442,39.1135,39.2785,591000.0],["2013-03-21",39.0402,39.141,38.6644,38.7653,543700.0],["2013-03-22",38.9485,39.1868,38.6828,39.1777,618000.0],["2013-03-25",39.2051,39.2143,38.6644,38.8477,589500.0],["2013-03-26",38.9577,39.1318,38.6644,39.1227,619400.0],["2013-03-27",38.8386,39.3151,38.5453,39.2235,422500.0],["2013-03-28",39.1227,39.8283,39.0677,39.7367,799500.0],["2013-04-01",39.7,39.7,38.9394,39.0035,717200.0],["2013-04-02",39.2601,39.2785,38.5361,38.6736,850300.0],["2013-04-03",38.7378,38.7836,37.7847,37.9405,1131100.0],["2013-04-04",38.0138,38.252,37.8305,37.9771,780300.0],["2013-04-05",37.5372,37.6014,37.0424,37.5647,920200.0],["2013-04-08",37.5281,37.5739,37.024,37.4914,863800.0],["2013-04-09",37.5556,37.6197,37.1432,37.3631,1191800.0],["2013-04-10",37.583,38.417,37.5097,38.252,968900.0],["2013-04-11",38.1604,38.1971,37.6105,37.748,1428500.0],["2013-04-12",37.6655,37.9588,37.4456,37.5281,810900.0],["2013-04-15",37.299,37.3539,36.2817,36.4283,2837800.0],["2013-04-16",36.7949,37.299,36.6391,37.2898,1971900.0],["2013-04-17",36.9232,37.134,36.52,36.8957,1237900.0],["2013-04-18",36.8866,36.9965,36.3275,36.5658,1085300.0],["2013-04-19",36.6116,37.0332,36.2359,36.8407,885600.0],["2013-04-22",36.8408,37.079,36.4742,36.9599,800600.0],["2013-04-23",37.1157,37.4364,36.9232,37.4089,1530000.0],["2013-04-24",37.5097,37.7572,37.2623,37.7113,703500.0],["2013-04-25",37.7572,37.9038,37.2348,37.5189,1130800.0],["2013-04-26",37.4822,37.4822,36.9782,37.1523,1160300.0],["2013-04-29",37.3814,37.3906,37.0699,37.1615,1508800.0],["2013-04-30",37.2348,37.3173,36.9874,37.3081,1645000.0],["2013-05-01",37.024,37.3173,36.4925,36.4925,1108200.0],["2013-05-02",36.6941,37.079,36.6116,36.7308,1270600.0],["2013-05-03",37.1707,37.6839,37.0515,37.4548,1205600.0],["2013-05-06",37.3631,37.5647,37.2256,37.4364,633100.0],["2013-05-07",37.5372,37.8213,37.4456,37.748,679300.0],["2013-05-08",38.1146,38.3803,38.0688,38.252,1266000.0],["2013-05-09",38.252,38.4903,38.1512,38.2979,789100.0],["2013-05-10",38.2979,38.4445,38.0046,38.3437,1067200.0],["2013-05-13",38.1971,38.4812,37.9863,38.307,819600.0],["2013-05-14",38.2979,39.1777,38.2979,39.1227,923300.0],["2013-05-15",39.0493,39.4434,39.0035,39.3426,932600.0],["2013-05-16",39.2968,39.5992,39.086,39.1502,862100.0],["2013-05-17",39.251,39.865,39.251,39.7367,811100.0],["2013-05-20",39.5534,40.1766,39.5534,39.865,703100.0],["2013-05-21",39.8283,40.2682,39.6267,40.0391,1102000.0],["2013-05-22",39.9933,40.2132,39.4343,39.645,1254300.0],["2013-05-23",39.3151,39.5809,39.1135,39.5076,985600.0],["2013-05-24",39.196,39.4251,38.9577,39.3426,615800.0],["2013-05-28",39.8008,40.1307,39.5534,39.7642,736000.0],["2013-05-29",39.4068,39.6817,39.1685,39.3518,887900.0],["2013-05-30",39.4801,40.0574,39.4342,39.865,880900.0],["2013-05-31",39.7092,40.3049,39.5259,39.5442,1055100.0],["2013-06-03",39.6542,39.8741,39.2143,39.7183,1028900.0],["2013-06-04",39.6817,39.9658,39.2601,39.3793,1177200.0],["2013-06-05",39.2418,39.5442,38.8569,39.1043,2092000.0],["2013-06-06",39.031,39.3976,38.7286,38.9852,1418900.0],["2013-06-07",39.2235,39.645,39.0494,39.4984,661100.0],["2013-06-10",39.59,39.7,39.0952,39.3426,678000.0],["2013-06-11",38.6461,39.2785,38.4812,38.9852,1171600.0],["2013-06-12",39.2513,39.3615,38.719,38.7466,841400.0],["2013-06-13",38.7741,39.3248,38.5172,39.2146,975500.0],["2013-06-14",39.0953,39.2605,38.765,39.2422,1042300.0],["2013-06-17",39.6552,39.6552,38.251,38.4529,1895200.0],["2013-06-18",38.5355,38.9577,38.3978,38.8751,1347600.0],["2013-06-19",38.7741,39.1412,38.3795,38.3887,956300.0],["2013-06-20",38.0308,38.0308,37.2782,37.3149,758100.0],["2013-06-21",37.3516,37.5076,36.7734,37.0579,1243000.0],["2013-06-24",36.5349,37.37,36.2136,37.0947,1427300.0],["2013-06-25",37.3883,37.7004,37.0671,37.5168,1126800.0],["2013-06-26",37.7921,37.9573,37.5719,37.6912,1204500.0],["2013-06-27",38.0308,38.5998,37.9298,38.5447,707900.0],["2013-06-28",38.5447,38.9944,38.2694,38.82,1932700.0],["2013-07-01",38.9485,39.8846,38.9485,39.6643,1449700.0],["2013-07-02",39.6827,40.2976,39.6184,39.701,1774200.0],["2013-07-03",39.5817,40.0773,39.4624,39.8754,761000.0],["2013-07-05",40.0589,40.5362,40.013,40.5178,878800.0],["2013-07-08",40.6738,40.9399,40.4719,40.5912,908200.0],["2013-07-09",40.839,41.0042,40.6188,40.8757,814800.0],["2013-07-10",40.8023,41.1144,40.6371,40.8757,928000.0],["2013-07-11",41.1602,41.4355,41.0409,41.2153,1185200.0],["2013-07-12",41.2428,41.6283,41.0684,41.6007,731500.0],["2013-07-15",41.5732,41.8118,41.4723,41.6742,729000.0],["2013-07-16",41.7476,41.8026,41.3162,41.4172,640900.0],["2013-07-17",41.6099,41.8393,41.4722,41.5457,756000.0],["2013-07-18",41.6191,42.0137,41.6007,41.9862,481300.0],["2013-07-19",41.9678,42.1697,41.8577,42.0412,467000.0],["2013-07-22",42.0321,42.5093,41.977,42.2615,552100.0],["2013-07-23",42.3441,42.4634,42.133,42.1606,625600.0],["2013-07-24",42.39,42.4726,41.8485,42.0137,498100.0],["2013-07-25",41.9128,42.0504,41.7476,41.8852,829900.0],["2013-07-26",41.6466,42.2156,41.6466,41.9954,1128100.0],["2013-07-29",41.9219,42.1789,41.7935,41.9678,598300.0],["2013-07-30",42.1789,42.3716,41.9862,42.2615,526800.0],["2013-07-31",42.39,42.9223,42.39,42.4726,1101600.0],["2013-08-01",42.8947,43.9134,42.8672,43.7757,1962200.0],["2013-08-02",43.4821,43.9042,43.3903,43.8492,880400.0],["2013-08-05",43.684,44.0602,43.6289,43.8675,981200.0],["2013-08-06",43.7299,44.0235,43.1242,43.271,1718900.0],["2013-08-07",41.8852,42.5643,40.2608,41.8026,2996800.0],["2013-08-08",41.7567,42.2248,41.6191,41.977,727300.0],["2013-08-09",41.9954,42.133,41.6099,41.6833,995800.0],["2013-08-12",41.4539,42.2523,41.4539,41.9954,576500.0],["2013-08-13",42.1238,42.1238,41.6742,41.9678,527500.0],["2013-08-14",41.9954,42.0596,41.2612,41.2795,954000.0],["2013-08-15",40.9216,40.9308,40.013,40.1048,1460500.0],["2013-08-16",40.1048,40.5086,39.7469,39.857,1671400.0],["2013-08-19",39.8846,40.4168,39.8662,40.1874,1031600.0],["2013-08-20",40.2425,40.6463,40.0498,40.4995,771900.0],["2013-08-21",40.3159,40.6004,40.1415,40.1782,796700.0],["2013-08-22",40.3342,40.683,40.1691,40.5912,457800.0],["2013-08-23",40.7289,40.7931,40.4811,40.6096,882000.0],["2013-08-26",40.7381,40.9859,40.5821,40.7197,588300.0],["2013-08-27",40.4995,40.5178,39.7102,39.7102,989600.0],["2013-08-28",39.7194,40.0222,39.5542,39.8754,538900.0],["2013-08-29",39.7561,40.0681,39.7561,39.9029,844700.0],["2013-08-30",39.9121,39.9397,39.3156,39.389,1185200.0],["2013-09-03",39.9305,40.0314,38.7558,39.0953,2121000.0],["2013-09-04",39.1412,39.9029,38.9852,39.802,1503700.0],["2013-09-05",39.8938,40.4077,39.7744,40.2517,669900.0],["2013-09-06",40.27,40.6371,39.8203,40.3618,884100.0],["2013-09-09",40.5453,40.6646,40.2608,40.2884,1683600.0],["2013-09-10",40.5912,40.7748,40.4352,40.6646,1587300.0],["2013-09-11",40.6738,40.8298,40.4627,40.8298,1178100.0],["2013-09-12",41.905,43.1916,41.5099,41.8775,4202000.0],["2013-09-13",42.1715,42.2083,41.2434,41.4823,2075700.0],["2013-09-16",41.9234,42.1715,41.4731,41.6477,1073200.0],["2013-09-17",41.5926,41.7856,41.4547,41.7856,1703700.0],["2013-09-18",41.6845,42.2267,41.5282,42.0704,1469100.0],["2013-09-19",42.2175,42.7229,42.1164,42.291,1729300.0],["2013-09-20",42.5207,42.7505,41.7764,42.2726,27213500.0],["2013-09-23",42.1348,42.4472,42.098,42.3002,3233500.0],["2013-09-24",42.2451,42.6494,42.1715,42.4748,2640200.0],["2013-09-25",42.5023,42.8332,42.291,42.4288,2892900.0],["2013-09-26",42.4656,42.5943,42.1072,42.4656,1758400.0],["2013-09-27",42.1624,42.2634,41.8959,41.9418,1384600.0],["2013-09-30",41.4915,42.3645,41.4915,42.291,1671500.0],["2013-10-01",42.3921,42.6218,41.7488,41.9877,1806800.0],["2013-10-02",41.8867,41.8867,41.3261,41.758,1169000.0],["2013-10-03",41.5374,41.7396,40.839,41.1974,1570900.0],["2013-10-04",41.2066,41.565,41.0504,41.3353,1329000.0],["2013-10-07",40.8758,41.3353,40.7931,41.1147,894800.0],["2013-10-08",41.0688,41.2709,40.352,40.3704,1577700.0],["2013-10-09",40.3887,40.5817,39.8833,40.1682,1881300.0],["2013-10-10",40.6644,41.4915,40.5633,41.4364,1068700.0],["2013-10-11",41.4364,41.8683,41.3628,41.7488,830100.0],["2013-10-14",41.4547,42.0061,41.3445,41.9142,723100.0],["2013-10-15",41.7488,41.8958,41.1974,41.2893,738600.0],["2013-10-16",41.5282,41.6753,41.2893,41.4823,896000.0],["2013-10-17",41.3996,42.0061,41.3536,41.9602,854900.0],["2013-10-18",42.1991,42.6035,42.1991,42.337,1584900.0],["2013-10-21",42.4656,42.7597,42.4472,42.5575,1147500.0],["2013-10-22",42.631,43.164,42.631,43.0721,1026100.0],["2013-10-23",42.9894,43.1824,42.6402,42.9343,871600.0],["2013-10-24",42.971,43.1916,42.8883,42.8975,768400.0],["2013-10-25",42.9067,43.4213,42.9067,43.2743,1865200.0],["2013-10-28",43.2008,43.3019,42.2542,42.3829,1919800.0],["2013-10-29",43.9268,43.9451,43.2559,43.9451,2186000.0],["2013-10-30",44.2852,44.4781,43.5776,43.7613,1270600.0],["2013-10-31",43.7981,44.2116,43.4948,43.9543,931500.0],["2013-11-01",43.9727,44.0554,43.5684,43.9268,960700.0],["2013-11-04",44.0462,44.2943,43.8532,44.1381,945700.0],["2013-11-05",43.89,44.1657,43.504,44.0278,767300.0],["2013-11-06",44.1106,44.7079,44.0187,44.4598,1012600.0],["2013-11-07",44.6711,45.0571,44.037,44.0554,2126800.0],["2013-11-08",44.1014,44.616,43.9543,44.5976,878300.0],["2013-11-11",44.6711,44.7906,44.3495,44.7079,684600.0],["2013-11-12",44.5884,44.7722,44.423,44.763,1044800.0],["2013-11-13",44.5057,45.103,44.469,45.0939,917000.0],["2013-11-14",45.1398,45.3144,44.8733,45.1214,574900.0],["2013-11-15",45.0939,45.3236,45.0112,45.2593,822200.0],["2013-11-18",45.5441,45.5809,44.9192,45.0571,913700.0],["2013-11-19",45.0663,45.1306,44.4965,44.6619,953800.0],["2013-11-20",44.8549,44.8733,44.4138,44.5241,1019800.0],["2013-11-21",44.7171,45.3512,44.5241,45.3328,563500.0],["2013-11-22",45.489,45.7371,45.2776,45.7188,911400.0],["2013-11-25",45.7923,45.9117,45.3236,45.4339,1007000.0],["2013-11-26",45.535,45.8658,45.3696,45.3787,1082600.0],["2013-11-27",45.4247,45.5625,45.2776,45.4798,499200.0],["2013-11-29",45.4982,45.6728,45.1306,45.2317,609200.0],["2013-12-02",45.1766,45.3512,44.809,44.8825,784300.0],["2013-12-03",44.6528,44.9376,44.5792,44.7722,861300.0],["2013-12-04",44.6066,45.3887,44.2846,45.2047,863700.0],["2013-12-05",44.947,45.2507,44.8734,44.993,658300.0],["2013-12-06",45.3979,45.5543,45.1863,45.5267,871500.0],["2013-12-09",45.7107,45.8119,45.3519,45.4347,1039600.0],["2013-12-10",45.2967,45.6003,45.1771,45.2323,811500.0],["2013-12-11",45.2047,45.3151,44.6894,44.7262,1028600.0],["2013-12-12",44.6618,45.0943,44.5238,45.0667,995500.0],["2013-12-13",45.0666,45.5543,45.0666,45.3427,1231500.0],["2013-12-16",45.4623,45.9868,45.4623,45.8487,1359700.0],["2013-12-17",45.8212,46.272,45.6003,46.1156,1703500.0],["2013-12-18",46.1248,47.1921,45.8855,47.1461,1544200.0],["2013-12-19",47.1185,47.3577,46.9437,47.2657,929500.0],["2013-12-20",47.3853,48.1674,47.3301,47.873,1797300.0],["2013-12-23",48.1122,48.1122,47.827,47.9006,846800.0],["2013-12-24",47.8914,48.4618,47.8914,48.3514,412800.0],["2013-12-26",48.4066,48.4526,47.9282,48.3698,370700.0],["2013-12-27",48.333,48.6643,48.149,48.2594,339800.0],["2013-12-30",48.2594,48.425,48.0754,48.3238,466600.0],["2013-12-31",48.4342,48.5999,48.2778,48.4618,474900.0],["2014-01-02",48.241,48.3238,47.7534,47.9282,570200.0],["2014-01-03",47.9282,48.3974,47.8546,48.0018,673200.0],["2014-01-06",48.3974,48.517,47.5601,47.735,659100.0],["2014-01-07",47.8454,48.3054,47.6429,47.9374,1032000.0],["2014-01-08",47.9742,48.0754,47.5141,47.827,944500.0],["2014-01-09",48.057,48.0662,47.6798,48.0202,909300.0],["2014-01-10",48.0754,48.3514,47.735,48.333,593600.0],["2014-01-13",48.1122,48.3974,47.4221,47.5325,605300.0],["2014-01-14",47.6061,48.0754,47.2933,48.0662,780700.0],["2014-01-15",48.0478,48.6275,48.0478,48.5446,609000.0],["2014-01-16",48.4802,48.9127,48.3238,48.3974,816700.0],["2014-01-17",48.1674,48.3422,47.6797,47.8638,1185700.0],["2014-01-21",48.1766,48.2962,47.4497,47.9558,1039300.0],["2014-01-22",47.781,48.1398,47.6521,47.9282,549000.0],["2014-01-23",47.6981,47.781,47.0265,47.2657,725400.0],["2014-01-24",46.7597,47.0817,45.6555,45.6647,1320200.0],["2014-01-27",45.8948,46.0972,45.4163,45.4439,1465900.0],["2014-01-28",45.6095,46.1708,45.5451,45.9132,1570000.0],["2014-01-29",46.4284,46.6124,44.7078,45.7659,2043000.0],["2014-01-30",46.2076,46.3364,45.8303,46.0604,964600.0],["2014-01-31",45.5635,45.858,45.3335,45.4715,841300.0],["2014-02-03",45.6371,45.7475,43.8245,43.8521,1225900.0],["2014-02-04",43.9625,44.4318,43.6037,44.2478,1453100.0],["2014-02-05",44.0913,44.2754,43.7325,44.1097,1154800.0],["2014-02-06",44.1741,44.993,44.1741,44.855,834900.0],["2014-02-07",45.1771,45.7383,45.0575,45.6923,628200.0],["2014-02-10",45.6647,45.7659,45.1955,45.4899,717000.0],["2014-02-11",45.6647,46.1432,45.4991,46.0236,712000.0],["2014-02-12",46.2076,46.7781,46.1156,46.6676,780800.0],["2014-02-13",46.3364,47.1553,46.1524,47.1277,768100.0],["2014-02-14",47.0725,47.3117,46.8516,47.2749,615300.0],["2014-02-18",47.4313,47.5877,47.0357,47.3393,1275900.0],["2014-02-19",47.2473,47.7994,47.2473,47.4865,1329100.0],["2014-02-20",47.4957,48.1858,47.4957,48.0846,894700.0],["2014-02-21",48.1122,48.5078,48.011,48.1674,1101600.0],["2014-02-24",48.3054,49.1059,48.2134,48.6366,725200.0],["2014-02-25",48.5722,49.1979,48.5078,48.6643,785700.0],["2014-02-26",48.7655,48.9219,48.3698,48.4802,836200.0],["2014-02-27",48.4618,48.7931,48.3698,48.7655,749500.0],["2014-02-28",48.8391,49.2899,48.6182,48.9863,569800.0],["2014-03-03",48.5538,48.7287,48.011,48.4066,549600.0],["2014-03-04",48.9403,49.5016,48.9403,49.4371,641000.0],["2014-03-05",49.5108,49.6764,49.2899,49.3359,611300.0],["2014-03-06",49.5015,49.612,49.2715,49.4555,473200.0],["2014-03-07",49.6212,50.0536,49.4739,49.8236,715800.0],["2014-03-10",49.6488,49.7592,49.1151,49.3359,710000.0],["2014-03-11",49.3727,49.4647,48.5354,48.7379,515800.0],["2014-03-12",48.333,49.0047,47.9558,48.9771,804300.0],["2014-03-13",49.2626,49.4469,48.3507,48.5718,899000.0],["2014-03-14",48.4336,48.9679,48.3599,48.4705,705500.0],["2014-03-17",48.8297,49.4745,48.7929,49.4193,516500.0],["2014-03-18",49.4469,49.7048,49.4192,49.6495,436700.0],["2014-03-19",49.6587,49.7048,48.452,48.8389,745200.0],["2014-03-20",48.5994,48.9679,48.5626,48.8481,697000.0],["2014-03-21",49.2903,49.539,48.7284,48.7468,1424600.0],["2014-03-24",48.8573,49.0139,48.0467,48.3507,570100.0],["2014-03-25",48.6547,48.9495,48.277,48.5257,951100.0],["2014-03-26",48.6915,48.9771,47.6506,47.6506,903100.0],["2014-03-27",47.5217,47.7336,47.144,47.273,729400.0],["2014-03-28",47.2453,47.6046,47.144,47.2822,1029900.0],["2014-03-31",47.6783,47.798,47.1717,47.4296,1419800.0],["2014-04-01",47.6415,48.3784,47.3743,48.3692,926900.0],["2014-04-02",48.3691,48.9034,48.3507,48.6731,732400.0],["2014-04-03",48.8205,48.8758,48.2125,48.5349,733200.0],["2014-04-04",48.8205,48.8205,47.3375,47.3467,828900.0],["2014-04-07",47.2454,47.2546,46.3795,46.5084,975700.0],["2014-04-08",46.4716,46.9506,46.1123,46.6374,1097000.0],["2014-04-09",46.8861,47.0427,46.5269,46.7663,1278800.0],["2014-04-10",46.8032,47.1256,45.7347,45.7807,980800.0],["2014-04-11",45.6702,46.6097,45.5965,46.3518,1609800.0],["2014-04-14",46.8769,47.1901,46.1308,46.5729,1055600.0],["2014-04-15",46.7479,46.969,45.8452,46.7571,858000.0],["2014-04-16",47.1901,47.6046,47.0243,47.5217,820000.0],["2014-04-17",47.6138,48.1388,47.4664,47.927,827000.0],["2014-04-21",47.9731,48.0375,47.6046,47.8625,473600.0],["2014-04-22",47.8257,48.1849,47.7059,47.9178,601600.0],["2014-04-23",47.9362,48.1573,47.5954,47.7059,581500.0],["2014-04-24",47.8809,48.0559,47.273,47.8257,496100.0],["2014-04-25",47.7796,47.7796,47.0151,47.4296,860800.0],["2014-04-28",47.5309,47.8349,46.9414,47.6967,1243700.0],["2014-04-29",48.0559,48.3046,47.7335,48.1388,1038300.0],["2014-04-30",48.1296,48.6086,47.6414,48.5626,1188800.0],["2014-05-01",48.406,49.0692,48.3139,48.5902,1191000.0],["2014-05-02",48.4889,49.1245,48.4152,48.5442,796800.0],["2014-05-05",48.2954,48.8481,47.973,48.7744,969700.0],["2014-05-06",48.8481,49.3087,48.1389,48.3692,1153700.0],["2014-05-07",48.4152,48.9034,48.1112,48.8389,1118800.0],["2014-05-08",48.7744,49.4745,48.7468,48.9403,969700.0],["2014-05-09",48.9403,49.0047,48.535,48.7929,739800.0],["2014-05-12",48.9402,49.41,48.8942,49.3824,805000.0],["2014-05-13",49.5021,49.6587,49.1245,49.1429,455400.0],["2014-05-14",48.9403,49.2258,48.5073,48.6271,648200.0],["2014-05-15",48.4428,48.5994,47.5954,48.1941,636400.0],["2014-05-16",48.1757,48.6639,48.0007,48.5718,899100.0],["2014-05-19",48.4244,48.6916,48.3047,48.4981,686100.0],["2014-05-20",48.4797,48.581,47.3467,47.5585,798100.0],["2014-05-21",47.752,48.102,47.6414,48.0375,408900.0],["2014-05-22",48.0375,48.4889,48.0375,48.231,532800.0],["2014-05-23",48.3691,48.5994,48.0836,48.3507,787400.0],["2014-05-27",48.7468,48.756,48.4428,48.5994,497100.0],["2014-05-28",48.7284,49.0232,48.6178,48.6731,759200.0],["2014-05-29",48.6915,48.8942,48.406,48.8758,509800.0],["2014-05-30",49.1245,49.1245,48.5902,48.8942,564900.0],["2014-06-02",48.8758,48.9771,48.452,48.7652,762000.0],["2014-06-03",48.7284,48.931,48.5902,48.7837,777000.0],["2014-06-04",48.6178,48.8021,48.4705,48.6823,717700.0],["2014-06-05",48.7468,49.2074,48.4705,49.0692,696700.0],["2014-06-06",49.2074,49.5574,49.0968,49.5574,566900.0],["2014-06-09",49.4469,50.2022,49.4192,49.9259,906800.0],["2014-06-10",49.7693,49.9903,49.6127,49.8245,587600.0],["2014-06-11",49.5298,49.7508,49.4653,49.5574,566600.0],["2014-06-12",49.502,49.6958,48.9761,49.133,458500.0],["2014-06-13",49.1514,49.3175,48.8746,49.1514,468800.0],["2014-06-16",48.9946,49.2345,48.7454,48.93,617500.0],["2014-06-17",48.727,49.1976,48.6901,49.1514,512500.0],["2014-06-18",49.1699,49.3636,48.7547,49.3175,747700.0],["2014-06-19",49.3821,49.4467,48.9115,49.3913,623100.0],["2014-06-20",49.7881,49.9634,49.3636,49.8988,1245000.0],["2014-06-23",49.8896,50.0464,49.5482,49.5666,345700.0],["2014-06-24",49.5389,50.028,49.0868,49.1145,675700.0],["2014-06-25",48.8746,49.3175,48.8654,49.1514,487300.0],["2014-06-26",49.1237,49.216,48.4502,48.7362,763200.0],["2014-06-27",48.6624,49.1053,48.5332,48.8285,766000.0],["2014-06-30",48.6993,48.8746,48.2011,48.238,2007800.0],["2014-07-01",48.4502,48.8193,48.1918,48.7085,2705100.0],["2014-07-02",48.5517,48.6901,48.2287,48.4963,1009600.0],["2014-07-03",48.7362,49.1514,48.5425,49.0315,410100.0],["2014-07-07",48.9392,48.9577,48.6163,48.6809,595400.0],["2014-07-08",48.5886,48.6716,48.2564,48.5517,622800.0],["2014-07-09",48.6347,48.8285,48.2933,48.4594,699200.0],["2014-07-10",48.118,48.2841,47.9243,48.1365,608000.0],["2014-07-11",48.1918,48.3764,47.8135,48.2011,786500.0],["2014-07-14",48.5701,48.727,48.3395,48.4871,676300.0],["2014-07-15",48.5886,48.8838,48.4871,48.7731,1164400.0],["2014-07-16",48.9023,49.0407,48.5886,48.7639,626900.0],["2014-07-17",48.4871,48.5794,47.6105,47.6751,877700.0],["2014-07-18",47.7674,48.118,47.6844,48.0996,679000.0],["2014-07-21",47.8689,48.1642,47.712,47.9427,481300.0],["2014-07-22",48.201,48.3487,48.0257,48.1272,685400.0],["2014-07-23",48.2103,48.2103,47.8043,47.8689,408000.0],["2014-07-24",47.9427,48.0996,47.6198,47.7766,513400.0],["2014-07-25",47.6844,47.7582,47.2692,47.5644,484700.0],["2014-07-28",47.5367,47.6382,46.9554,47.4629,616300.0],["2014-07-29",47.3983,47.5552,46.7986,46.817,1090100.0],["2014-07-30",46.9278,47.0477,46.042,46.3003,1587400.0],["2014-07-31",45.9682,46.1435,44.8425,44.9255,1831400.0],["2014-08-01",44.8148,45.0086,44.2428,44.7871,1775300.0],["2014-08-04",44.9717,45.4422,44.6672,45.313,1349300.0],["2014-08-05",46.8724,47.6105,46.2819,47.0292,3538000.0],["2014-08-06",46.7432,47.0938,46.5125,46.9185,1383900.0],["2014-08-07",47.2138,47.2968,46.5402,46.5864,1114000.0],["2014-08-08",46.8447,47.7397,46.6694,47.6936,1196100.0],["2014-08-11",47.7582,47.8966,47.3153,47.4537,977900.0],["2014-08-12",47.2507,47.6567,47.0569,47.3153,767200.0],["2014-08-13",47.5737,47.6382,47.3707,47.6013,1042600.0],["2014-08-14",47.6659,47.7582,47.4998,47.5459,887000.0],["2014-08-15",47.7766,47.8228,47.0385,47.4352,562800.0],["2014-08-18",47.7951,48.3395,47.712,48.3395,795500.0],["2014-08-19",48.3302,48.6347,48.1826,48.6163,614400.0],["2014-08-20",48.6624,49.1237,48.5886,49.0407,802500.0],["2014-08-21",49.0592,49.1053,48.7178,49.013,489600.0],["2014-08-22",48.9577,49.0223,48.6347,48.8562,483900.0],["2014-08-25",49.0684,49.1514,48.8562,49.0684,378000.0],["2014-08-26",49.0038,49.0869,48.8101,48.8285,378800.0],["2014-08-27",48.8746,48.9761,48.5055,48.7454,565500.0],["2014-08-28",48.4871,48.9023,48.2749,48.8746,546000.0],["2014-08-29",49.0407,49.0868,48.7731,48.8469,569900.0],["2014-09-02",49.0222,49.216,48.5978,48.7823,792700.0],["2014-09-03",49.0315,49.2068,48.5701,48.6993,779000.0],["2014-09-04",48.8746,49.3083,48.6255,48.81,618900.0],["2014-09-05",48.6809,49.1514,48.3948,49.0407,1330700.0],["2014-09-08",49.0776,49.3544,48.7823,48.9208,521000.0],["2014-09-09",48.8285,48.9115,48.3395,48.3671,526300.0],["2014-09-10",48.3856,48.8469,48.3579,48.6993,454500.0],["2014-09-11",48.5148,48.7178,48.3487,48.6071,331500.0],["2014-09-12",48.4961,48.5331,48.034,48.1542,480700.0],["2014-09-15",48.0617,48.1357,47.7198,47.8492,531700.0],["2014-09-16",47.8492,47.9508,47.6088,47.8029,674600.0],["2014-09-17",47.9508,48.2096,47.6366,47.8584,993900.0],["2014-09-18",48.034,48.1819,47.8492,48.0155,1060200.0],["2014-09-19",48.302,48.5146,48.0617,48.2096,1144800.0],["2014-09-22",48.0802,48.0895,47.3685,47.5534,780100.0],["2014-09-23",47.5164,47.6366,46.8787,46.9156,1000200.0],["2014-09-24",46.9341,47.4794,46.7216,47.4425,1004700.0],["2014-09-25",47.2206,47.3131,46.5829,46.7493,692500.0],["2014-09-26",46.8047,48.1079,46.7493,48.071,1587000.0],["2014-09-29",47.4979,47.5256,46.9526,47.119,1772000.0],["2014-09-30",47.0173,47.2022,46.3796,46.4073,1213700.0],["2014-10-01",46.1947,46.3334,45.5385,45.5939,2408200.0],["2014-10-02",45.52,45.7511,44.9562,45.557,1378400.0],["2014-10-03",45.9082,46.4165,45.7326,46.2964,1080400.0],["2014-10-06",46.3796,46.6384,46.2317,46.3796,859800.0],["2014-10-07",45.8158,45.9082,44.8268,44.836,1047200.0],["2014-10-08",44.7806,45.7696,44.3832,45.7696,1287200.0],["2014-10-09",45.6309,45.7049,44.7159,44.7344,1180800.0],["2014-10-10",44.8083,44.8083,43.8194,43.8194,1590400.0],["2014-10-13",43.884,43.9672,42.738,42.7934,1538900.0],["2014-10-14",43.0984,43.4219,42.4237,42.6271,2169500.0],["2014-10-15",42.091,43.311,41.7028,43.0984,2044300.0],["2014-10-16",42.2851,43.9857,42.2851,43.8194,1451200.0],["2014-10-17",44.3554,45.252,44.2815,45.1318,1929500.0],["2014-10-20",45.0209,45.5662,44.6605,45.5385,1448000.0],["2014-10-21",46.0376,46.6938,45.9082,46.6476,1355200.0],["2014-10-22",46.74,46.777,45.862,45.8897,1716000.0],["2014-10-23",46.5459,47.1744,46.3056,46.9803,902700.0],["2014-10-24",46.9341,47.4979,46.6291,47.4425,986400.0],["2014-10-27",47.156,47.4425,46.7585,47.3963,1200600.0],["2014-10-28",46.3703,47.7013,46.2779,47.6735,1488600.0],["2014-10-29",47.6366,47.8029,46.5459,47.0173,1006300.0],["2014-10-30",46.7678,47.6181,46.7678,47.35,869500.0],["2014-10-31",48.0525,48.2004,47.5164,48.2004,1595900.0],["2014-11-03",48.1819,48.4314,47.5626,48.0525,1139700.0],["2014-11-04",48.0617,48.0617,47.3778,47.4332,838600.0],["2014-11-05",47.7937,47.8584,47.3593,47.4979,1106700.0],["2014-11-06",47.729,48.2281,47.3593,48.2189,1328900.0],["2014-11-07",48.0248,48.1449,47.766,48.071,1463400.0],["2014-11-10",48.0617,48.3945,47.8954,48.2651,1201400.0],["2014-11-11",48.3852,48.4129,48.034,48.3482,985200.0],["2014-11-12",48.0155,48.376,47.9138,48.2651,1830500.0],["2014-11-13",44.8268,47.2946,43.3665,46.509,9870600.0],["2014-11-14",46.2317,47.9323,46.204,47.7845,2331100.0],["2014-11-17",47.424,47.655,46.7585,47.1929,1771900.0],["2014-11-18",47.1375,47.7013,46.7585,46.8694,2650900.0],["2014-11-19",46.8509,47.2391,46.4905,47.1375,942200.0],["2014-11-20",46.9156,47.3408,46.7955,47.0635,695100.0],["2014-11-21",47.766,47.9416,47.4147,47.7197,781000.0],["2014-11-24",47.766,48.0155,47.5534,47.766,950800.0],["2014-11-25",48.0155,48.2558,47.8307,48.0063,1012000.0],["2014-11-26",48.0432,48.0617,47.5996,47.7845,1292800.0],["2014-11-28",47.387,47.5349,46.9619,47.1005,727900.0],["2014-12-01",46.8694,47.2206,46.5737,46.814,1324300.0],["2014-12-02",46.8694,47.3316,46.7031,47.2114,741400.0],["2014-12-03",47.4336,48.341,46.9799,48.054,927500.0],["2014-12-04",47.8873,48.1095,47.6836,47.9058,681700.0],["2014-12-05",47.9336,48.0077,47.5632,47.7021,888000.0],["2014-12-08",47.6929,47.804,46.9799,47.2114,778200.0],["2014-12-09",46.7022,47.3225,46.6559,47.2855,654900.0],["2014-12-10",46.9522,47.0262,45.8133,46.0355,1205400.0],["2014-12-11",46.2207,46.6559,45.8503,45.9614,820100.0],["2014-12-12",45.8966,46.0725,44.9152,44.9893,1894900.0],["2014-12-15",45.3411,45.4337,44.7856,45.0541,1193600.0],["2014-12-16",44.9059,45.9707,44.8967,45.1189,1362900.0],["2014-12-17",45.1744,46.5262,44.9337,46.3966,1540500.0],["2014-12-18",47.0448,48.4429,46.7392,48.4151,2425800.0],["2014-12-19",48.5077,49.0539,48.3595,48.4799,2938300.0],["2014-12-22",48.4891,49.3132,48.378,49.2021,1180600.0],["2014-12-23",49.341,49.8595,49.2113,49.8039,1238200.0],["2014-12-24",49.7854,50.1465,49.5539,49.9798,603600.0],["2014-12-26",50.1095,50.2298,49.9058,49.9798,453300.0],["2014-12-29",49.7391,50.1372,49.5169,49.9243,983600.0],["2014-12-30",49.7021,49.7391,49.3132,49.3317,589000.0],["2014-12-31",49.5725,49.7854,48.6836,48.7299,744100.0],["2015-01-02",48.8502,48.9521,48.0817,48.7206,648300.0],["2015-01-05",48.1651,48.2947,47.091,47.2577,867400.0],["2015-01-06",47.2577,47.3318,45.98,46.3503,1410100.0],["2015-01-07",46.7485,46.8688,46.3318,46.4892,1207100.0],["2015-01-08",46.8873,47.6466,46.7948,47.6373,1590300.0],["2015-01-09",47.7762,47.8873,47.1836,47.2114,1090200.0],["2015-01-12",47.1373,47.1559,45.9244,46.0355,1501300.0],["2015-01-13",46.2855,46.7022,45.4615,46.0355,1149300.0],["2015-01-14",45.3596,45.767,44.9059,45.4615,1028700.0],["2015-01-15",45.7114,45.804,44.7115,44.7485,1152500.0],["2015-01-16",44.5633,44.9985,44.3133,44.9615,2000900.0],["2015-01-20",45.193,45.3411,44.5171,44.8689,1354400.0],["2015-01-21",44.7208,45.6004,44.693,45.5078,953400.0],["2015-01-22",45.5818,45.9059,45.0356,45.6374,1048800.0],["2015-01-23",45.48,45.6652,45.0078,45.2115,1025700.0],["2015-01-26",45.2763,45.9429,44.9152,45.9059,1282400.0],["2015-01-27",45.3874,45.6929,44.9152,45.3689,1421800.0],["2015-01-28",45.804,46.4799,45.0355,45.1374,2427100.0],["2015-01-29",45.1096,45.6559,44.4985,45.4985,1538500.0],["2015-01-30",45.0818,45.4985,44.3041,44.3504,1687700.0],["2015-02-02",44.6096,45.9059,44.4059,45.8503,1589200.0],["2015-02-03",46.1466,47.017,46.1466,46.7114,1527000.0],["2015-02-04",46.4799,46.5911,45.7115,45.8411,992700.0],["2015-02-05",45.9707,46.4614,45.9337,46.0077,1169600.0],["2015-02-06",46.0448,46.4244,45.767,45.9337,1084100.0],["2015-02-09",45.73,46.3133,45.73,46.1559,865300.0],["2015-02-10",46.3966,46.4522,45.73,46.3226,782200.0],["2015-02-11",46.2948,46.4429,46.0077,46.2022,1015300.0],["2015-02-12",46.4244,46.9799,46.2948,46.8596,974000.0],["2015-02-13",47.304,47.6466,47.1281,47.6003,1144600.0],["2015-02-17",47.5077,47.7762,47.2947,47.6836,1149200.0],["2015-02-18",47.5632,47.8225,47.4521,47.5725,554400.0],["2015-02-19",47.3873,47.8503,47.3873,47.4614,716600.0],["2015-02-20",47.3873,47.804,46.9151,47.7947,940600.0],["2015-02-23",47.7669,48.5354,47.6836,48.5262,1304800.0],["2015-02-24",48.4243,48.8132,48.3502,48.7021,988800.0],["2015-02-25",48.7669,49.054,48.7206,49.0262,1289000.0],["2015-02-26",48.9614,49.3595,48.7762,49.3225,1801900.0],["2015-02-27",49.2947,49.5261,49.1373,49.2021,1990200.0],["2015-03-02",49.2021,49.8224,48.9891,49.7669,1098500.0],["2015-03-03",49.4706,49.7576,49.3873,49.5724,1182900.0],["2015-03-04",49.3317,49.341,48.8225,48.9428,761100.0],["2015-03-05",49.0632,49.1743,48.6928,48.9984,1279000.0],["2015-03-06",48.554,48.804,48.0447,48.1651,723700.0],["2015-03-09",48.2114,48.4521,48.0355,48.341,789000.0],["2015-03-10",47.7299,47.8688,47.4336,47.6281,1124500.0],["2015-03-11",47.628,47.7484,47.3688,47.6466,740600.0],["2015-03-12",47.8132,48.3132,47.7855,48.2947,590700.0],["2015-03-13",48.1463,48.2205,47.766,48.1463,978800.0],["2015-03-16",48.2298,49.1573,48.1834,49.1109,1311700.0],["2015-03-17",48.7956,49.0089,48.4246,48.9718,838400.0],["2015-03-18",48.8512,50.0291,48.5359,49.8251,1019300.0],["2015-03-19",49.4726,49.5468,48.9069,49.25,773200.0],["2015-03-20",49.3891,49.9456,49.352,49.8993,1855900.0],["2015-03-23",50.0848,50.0848,49.5004,49.7694,878300.0],["2015-03-24",49.6859,49.89,49.3521,49.3521,680900.0],["2015-03-25",49.5005,49.5839,48.2112,48.2298,1568100.0],["2015-03-26",47.9979,48.2298,47.8124,48.0906,1938700.0],["2015-03-27",47.9793,48.1927,47.7567,48.0535,1331100.0],["2015-03-30",48.2669,49.1944,48.239,49.1294,1337200.0],["2015-03-31",48.8976,48.9625,48.61,48.7306,1136800.0],["2015-04-01",48.406,48.7399,48.2669,48.4895,1606200.0],["2015-04-02",48.6286,48.9996,48.3874,48.6008,648700.0],["2015-04-06",48.4245,49.2686,48.2947,49.0831,1008000.0],["2015-04-07",49.0738,49.3428,48.9903,49.1944,1033700.0],["2015-04-08",49.1758,49.3613,48.9161,49.3428,844500.0],["2015-04-09",49.2593,49.6396,49.1295,49.5283,639800.0],["2015-04-10",49.723,49.723,49.352,49.6396,1043600.0],["2015-04-13",49.5561,49.7416,48.9903,49.0552,645500.0],["2015-04-14",48.981,49.2871,48.8327,49.148,957100.0],["2015-04-15",49.3242,49.621,49.2222,49.4448,1300600.0],["2015-04-16",49.2037,49.2222,48.7492,48.9811,850900.0],["2015-04-17",48.6286,48.6286,47.8124,47.9608,940700.0],["2015-04-20",48.2019,48.6008,48.1927,48.2854,804900.0],["2015-04-21",48.4246,48.5451,47.9052,48.2947,936000.0],["2015-04-22",48.3132,48.6286,47.8402,48.5544,830100.0],["2015-04-23",48.4617,48.944,48.3782,48.8698,708600.0],["2015-04-24",48.8883,48.8976,48.1834,48.5358,473700.0],["2015-04-27",48.6379,48.8419,48.3782,48.4616,930300.0],["2015-04-28",48.3225,48.5266,48.1834,48.5173,1119800.0],["2015-04-29",48.0721,48.8605,47.5156,48.6008,1867200.0],["2015-04-30",48.406,48.8512,48.3504,48.6193,2227800.0],["2015-05-01",48.7863,49.0089,48.508,48.9069,1080600.0],["2015-05-04",48.981,49.6859,48.981,49.417,1345900.0],["2015-05-05",49.2037,49.8065,48.9254,49.046,1564700.0],["2015-05-06",49.1851,49.2778,48.2019,48.4802,1255400.0],["2015-05-07",48.3875,48.7863,48.2298,48.4988,775000.0],["2015-05-08",49.0552,49.2036,48.8048,49.0738,762800.0],["2015-05-11",49.0089,49.1851,48.8512,49.0367,709400.0],["2015-05-12",48.8883,49.5932,48.7584,49.4262,1227800.0],["2015-05-13",49.723,50.836,49.7138,50.4001,1997700.0],["2015-05-14",50.7062,51.3369,50.4836,51.2163,1064200.0],["2015-05-15",51.3554,51.4389,50.9752,51.3647,1409500.0],["2015-05-18",51.105,51.5317,51.0679,51.3647,1469800.0],["2015-05-19",51.3369,51.4575,50.7526,50.9752,670200.0],["2015-05-20",50.9659,51.0586,50.7155,50.9566,744100.0],["2015-05-21",50.9381,51.207,50.8268,50.9659,640900.0],["2015-05-22",50.9195,51.0679,50.6876,50.7804,704700.0],["2015-05-26",50.5485,50.5485,49.8158,49.992,738000.0],["2015-05-27",49.9271,50.5114,49.9271,50.4279,750800.0],["2015-05-28",50.3259,50.4001,50.0013,50.2424,617800.0],["2015-05-29",50.1961,50.2796,49.5097,49.8622,1621500.0],["2015-06-01",50.0755,50.0755,49.4819,49.8065,683100.0],["2015-06-02",49.6117,50.4001,49.3613,50.1219,745600.0],["2015-06-03",50.1126,50.4187,49.9827,50.1961,738100.0],["2015-06-04",49.89,49.9085,49.148,49.4355,1164300.0],["2015-06-05",49.5004,50.0291,49.3706,49.9735,1077000.0],["2015-06-08",49.9086,50.2053,49.7602,50.0755,1247900.0],["2015-06-09",50.094,50.2795,49.8343,49.8436,572000.0],["2015-06-10",50.0848,50.6505,49.9178,50.5671,532000.0],["2015-06-11",50.632,50.9937,50.4279,50.8453,1097300.0],["2015-06-12",50.7153,51.3656,50.5573,50.8732,1075100.0],["2015-06-15",50.3158,50.3715,50.0556,50.2415,757800.0],["2015-06-16",50.1578,50.4923,49.8977,50.4458,627800.0],["2015-06-17",50.5387,50.7245,50.1578,50.548,618300.0],["2015-06-18",50.7803,51.3563,50.6131,51.1891,905900.0],["2015-06-19",51.0776,51.1333,50.6781,50.6967,1064900.0],["2015-06-22",51.059,51.1147,50.706,50.8639,643600.0],["2015-06-23",51.0032,51.0032,50.5666,50.8081,684300.0],["2015-06-24",50.6781,50.7431,50.1021,50.2322,864000.0],["2015-06-25",50.2414,50.3065,49.8512,49.9813,878300.0],["2015-06-26",50.1857,51.2262,49.9813,51.1983,2133400.0],["2015-06-29",50.4087,50.8174,50.1671,50.2043,1843500.0],["2015-06-30",50.8825,51.059,50.4272,50.8918,1605300.0],["2015-07-01",51.2169,51.6536,50.9754,51.5607,2020000.0],["2015-07-02",51.8765,52.0252,51.282,51.6071,1562200.0],["2015-07-06",51.0869,51.2912,50.418,50.6038,1178700.0],["2015-07-07",50.6038,51.0962,50.1486,50.9382,1893500.0],["2015-07-08",50.5759,50.7431,49.6562,49.9627,1450000.0],["2015-07-09",50.771,51.1705,50.2879,50.4551,1539400.0],["2015-07-10",51.1519,51.3005,50.836,51.1891,1264200.0],["2015-07-13",51.7279,52.0716,51.3191,51.9601,1577300.0],["2015-07-14",51.9137,51.9509,51.5885,51.8208,883900.0],["2015-07-15",51.7279,51.8579,51.0683,51.1333,885600.0],["2015-07-16",51.4399,51.6814,51.0776,51.3656,650400.0],["2015-07-17",51.3284,51.3749,50.836,50.9661,549200.0],["2015-07-20",50.9475,51.3377,50.8453,51.1891,532200.0],["2015-07-21",51.124,51.2727,50.7431,50.8081,981000.0],["2015-07-22",50.7896,51.2262,50.6317,51.1054,1149100.0],["2015-07-23",51.2169,51.8394,51.1891,51.2355,1266600.0],["2015-07-24",51.1333,51.2727,49.9906,50.1207,1189600.0],["2015-07-27",49.5261,49.6097,48.2533,48.3184,2404500.0],["2015-07-28",48.5414,48.913,48.1697,48.7272,2095600.0],["2015-07-29",48.9594,49.6748,48.6435,49.554,1941900.0],["2015-07-30",49.4146,49.6562,49.2381,49.5726,1220200.0],["2015-07-31",49.7305,49.7305,49.1824,49.2846,1638300.0],["2015-08-03",49.396,49.554,48.9222,49.5075,1757700.0],["2015-08-04",49.3403,50.836,49.1824,49.8977,2143900.0],["2015-08-05",50.0835,51.1147,50.0835,50.3808,1091400.0],["2015-08-06",50.2879,51.2912,50.2879,51.1333,2242900.0],["2015-08-07",50.9382,51.2541,50.7989,51.0404,1308800.0],["2015-08-10",51.4027,52.2389,51.3934,52.0995,1577100.0],["2015-08-11",51.347,51.858,51.3191,51.6814,1228100.0],["2015-08-12",50.706,51.6814,50.6967,51.5514,1221400.0],["2015-08-13",51.412,52.341,51.3377,52.0716,979100.0],["2015-08-14",51.9973,52.7126,51.9044,52.6383,1055600.0],["2015-08-17",52.4525,53.4466,52.0623,53.4187,1348400.0],["2015-08-18",53.3723,53.5766,53.2608,53.4187,1329300.0],["2015-08-19",52.9914,53.0843,52.2481,52.5268,1038500.0],["2015-08-20",52.1645,52.2946,51.1519,51.1519,989700.0],["2015-08-21",50.7617,51.0962,50.0092,50.0185,1748100.0],["2015-08-24",47.2036,49.4332,46.962,48.8479,3697200.0],["2015-08-25",50.1021,50.2229,47.826,47.8353,1768900.0],["2015-08-26",48.9594,49.6097,48.1883,49.4332,2576500.0],["2015-08-27",49.9813,50.8546,49.6562,50.8546,1554600.0],["2015-08-28",50.5666,51.1891,50.3344,50.8825,1816400.0],["2015-08-31",50.6038,50.6038,49.842,49.9999,1912200.0],["2015-09-01",48.913,49.1359,47.8632,48.1604,1706300.0],["2015-09-02",48.7272,49.0152,48.0954,48.9873,2055600.0],["2015-09-03",49.043,49.5447,48.8479,49.0337,1190000.0],["2015-09-04",48.337,48.6528,48.1326,48.2441,1065800.0],["2015-09-08",49.1917,49.8513,48.9222,49.8141,1195500.0],["2015-09-09",50.3158,50.483,49.1173,49.2288,747100.0],["2015-09-10",49.2474,49.4797,48.8294,49.1731,677700.0],["2015-09-11",49.0337,49.4425,48.6807,49.4425,695600.0],["2015-09-14",49.396,49.7403,48.7259,49.0237,763600.0],["2015-09-15",49.2192,49.7961,49.0144,49.6844,687400.0],["2015-09-16",49.6472,50.1311,49.5449,50.0381,899400.0],["2015-09-17",50.1032,50.7267,49.7124,49.7868,925000.0],["2015-09-18",49.033,49.2005,48.4188,48.5398,1476100.0],["2015-09-21",48.6794,48.9121,48.3165,48.5491,886100.0],["2015-09-22",47.8046,48.1117,47.3766,47.9535,1503600.0],["2015-09-23",48.0559,48.2141,47.7581,47.9815,1238700.0],["2015-09-24",47.5069,48.0187,47.1253,47.9442,2203800.0],["2015-09-25",48.4561,48.6329,48.1118,48.4096,1279600.0],["2015-09-28",47.9629,48.0745,47.1625,47.3021,1780700.0],["2015-09-29",47.5069,47.9163,47.1905,47.5813,937000.0],["2015-09-30",48.1304,48.7539,48.0466,48.6887,2361600.0],["2015-10-01",48.7911,49.0144,47.5627,48.2606,1704300.0],["2015-10-02",47.4324,49.5914,47.4324,49.5821,1070300.0],["2015-10-05",50.1684,50.978,49.3122,50.9314,1165800.0],["2015-10-06",50.8477,51.2851,50.4755,50.6802,944000.0],["2015-10-07",51.0152,51.7876,50.7081,51.3223,1003200.0],["2015-10-08",51.1176,52.0761,50.9501,52.0295,1093200.0],["2015-10-09",52.0482,52.4669,51.9365,52.1319,1050600.0],["2015-10-12",52.0575,52.2343,51.7969,51.9086,1015200.0],["2015-10-13",51.434,51.6759,50.9221,51.1176,1703600.0],["2015-10-14",50.9966,51.099,50.2521,50.3545,1453200.0],["2015-10-15",50.5778,50.8105,49.8892,50.7453,939000.0],["2015-10-16",50.7174,50.7174,49.824,50.3452,1132600.0],["2015-10-19",50.2149,50.5685,49.9729,50.5127,793400.0],["2015-10-20",50.3452,51.2106,50.187,50.8105,1470600.0],["2015-10-21",51.0152,51.6852,50.7546,50.8291,980900.0],["2015-10-22",51.0617,52.2343,51.0245,51.769,1405600.0],["2015-10-23",52.2064,52.2529,51.4898,51.983,1374700.0],["2015-10-26",52.0668,52.6065,51.983,52.3925,2808300.0],["2015-10-27",49.9916,50.6709,48.6794,50.0288,4105800.0],["2015-10-28",49.9822,50.4941,49.6565,50.4568,1836600.0],["2015-10-29",50.764,51.5829,50.764,50.8849,2265200.0],["2015-10-30",51.071,51.527,50.857,51.0152,2182600.0],["2015-11-02",51.0617,51.8341,50.9408,51.5922,1067800.0],["2015-11-03",51.4898,52.0854,51.3409,51.8527,1347600.0],["2015-11-04",51.9551,52.5879,51.8527,52.2808,1489300.0],["2015-11-05",52.2436,52.8764,52.225,52.56,967200.0],["2015-11-06",52.3366,52.653,51.8993,52.3087,741400.0],["2015-11-09",52.1412,52.2901,51.5829,52.1319,849400.0],["2015-11-10",51.8713,52.1971,51.3595,52.0854,693400.0],["2015-11-11",52.3739,52.5414,51.862,51.8993,967100.0],["2015-11-12",51.4526,51.6945,50.28,50.3359,1293600.0],["2015-11-13",50.1311,50.6058,50.0009,50.0288,874600.0],["2015-11-16",50.0195,51.0989,49.8426,51.0896,957400.0],["2015-11-17",51.1176,51.313,50.3359,50.4755,1121800.0],["2015-11-18",50.7453,52.104,50.5592,52.0482,1107800.0],["2015-11-19",52.0668,52.1784,51.7783,51.9179,1066900.0],["2015-11-20",52.1598,52.6251,52.0109,52.318,924200.0],["2015-11-23",52.2529,52.5321,52.1319,52.4018,701300.0],["2015-11-24",52.2157,52.6903,51.9086,52.5414,1177000.0],["2015-11-25",52.5786,52.7461,52.3832,52.5414,1221700.0],["2015-11-27",52.5786,53.016,52.5228,52.9136,426700.0],["2015-11-30",52.8392,53.0439,52.4762,52.5414,1555800.0],["2015-12-01",52.6903,52.9788,52.4297,52.7368,1195200.0],["2015-12-02",52.6529,52.7275,51.9539,52.0098,1323700.0],["2015-12-03",52.0284,52.1962,50.5837,50.9938,1371100.0],["2015-12-04",51.0591,51.7488,50.8913,51.5531,1754400.0],["2015-12-07",51.2362,51.4692,50.9659,51.3667,1008200.0],["2015-12-08",50.9099,51.0218,50.155,50.1736,1255800.0],["2015-12-09",49.8381,51.115,49.8381,50.3321,1828400.0],["2015-12-10",50.2668,50.7328,50.1922,50.4066,2388900.0],["2015-12-11",49.8753,49.9592,49.2602,49.3161,1681300.0],["2015-12-14",49.3907,49.8194,49.3161,49.7914,2154600.0],["2015-12-15",50.2295,50.2948,49.633,49.7076,2063500.0],["2015-12-16",50.1736,50.8447,49.7635,50.6583,2042600.0],["2015-12-17",50.6862,50.8726,49.7914,49.9126,1931100.0],["2015-12-18",49.6703,49.9592,49.3254,49.3534,3289900.0],["2015-12-21",49.7262,49.9219,49.2229,49.4745,1264800.0],["2015-12-22",49.7262,49.9219,49.4373,49.7914,2324000.0],["2015-12-23",50.127,50.8074,49.9499,50.4905,1461500.0],["2015-12-24",50.2948,50.7701,50.2948,50.6023,386900.0],["2015-12-28",50.4905,50.5744,50.0058,50.2761,707300.0],["2015-12-29",50.7235,50.9845,50.3414,50.8447,528800.0],["2015-12-30",50.7701,50.9193,50.4625,50.4998,600100.0],["2015-12-31",50.2482,50.5651,49.9406,49.9499,708700.0],["2016-01-04",49.2695,49.3347,48.7289,49.0738,1942300.0],["2016-01-05",49.0738,49.2788,48.5145,48.8221,1277100.0],["2016-01-06",48.0764,48.384,47.5172,47.7129,1973700.0],["2016-01-07",46.9673,47.0139,46.0259,46.5851,2498700.0],["2016-01-08",46.8741,47.163,45.653,45.7369,1708500.0],["2016-01-11",45.8115,46.1564,44.5532,44.926,2482900.0],["2016-01-12",45.4107,45.4573,44.6278,45.1777,1711900.0],["2016-01-13",45.4573,45.6064,44.1244,44.171,1325200.0],["2016-01-14",44.2549,45.1404,43.5931,44.7303,1510600.0],["2016-01-15",43.7516,44.8887,43.7423,44.6371,1822900.0],["2016-01-19",45.1683,45.1777,43.7796,44.199,1202700.0],["2016-01-20",43.2576,43.8169,42.0273,43.3974,1910800.0],["2016-01-21",43.3601,43.7796,42.6983,43.183,1869200.0],["2016-01-22",44.0405,44.3108,43.4067,43.7236,1381100.0],["2016-01-25",43.6118,43.7423,42.7822,42.7822,1290900.0],["2016-01-26",43.0992,43.5466,42.95,43.4533,1815200.0],["2016-01-27",43.3694,43.938,42.9127,43.1644,1589700.0],["2016-01-28",43.5931,43.6957,42.8009,43.0432,1607700.0],["2016-01-29",43.3322,43.9287,43.0153,43.8541,2863700.0],["2016-02-01",43.416,43.7236,42.8475,43.5093,3142400.0],["2016-02-02",42.9593,43.0525,42.2789,42.4281,2498100.0],["2016-02-03",42.8568,43.0712,41.6544,42.7356,2261100.0],["2016-02-04",42.7356,43.9567,41.8688,43.472,1878800.0],["2016-02-05",40.9554,42.8288,39.9114,42.251,3453900.0],["2016-02-08",41.3189,41.8781,41.0486,41.7104,2958400.0],["2016-02-09",41.3562,42.9593,41.0486,42.6424,1952300.0],["2016-02-10",42.5119,43.0339,42.1577,42.5212,2293800.0],["2016-02-11",41.6078,42.3628,41.2723,41.9713,1994000.0],["2016-02-12",42.6051,43.0432,42.3069,42.5306,1722300.0],["2016-02-16",43.1737,43.183,42.1764,42.8568,2381000.0],["2016-02-17",43.0246,43.1924,42.745,42.8848,1908500.0],["2016-02-18",42.8941,42.9314,42.456,42.745,1300800.0],["2016-02-19",42.6984,43.0339,42.2603,42.9966,1588900.0],["2016-02-22",43.2576,43.733,42.9221,42.9966,1358900.0],["2016-02-23",42.9593,43.1085,42.1671,42.4467,2424700.0],["2016-02-24",41.8874,42.4187,41.6078,42.2976,2032100.0],["2016-02-25",42.4933,43.2576,42.1577,43.239,1177900.0],["2016-02-26",43.444,43.8075,43.0339,43.4999,1070500.0],["2016-02-29",43.677,43.8634,43.2483,43.2576,1362900.0],["2016-03-01",43.5186,44.8142,43.3881,44.6557,1713000.0],["2016-03-02",44.5905,44.7116,44.2642,44.6091,1155000.0],["2016-03-03",44.721,44.9726,44.2736,44.9447,927200.0],["2016-03-04",44.8794,45.2616,44.6464,44.8608,1004800.0],["2016-03-07",44.6837,45.0565,44.6464,44.8887,834700.0],["2016-03-08",44.5625,44.8608,44.3668,44.4879,1577300.0],["2016-03-09",44.5998,44.7303,44.3108,44.4134,933300.0],["2016-03-10",44.4227,44.5439,43.6397,44.1804,1456500.0],["2016-03-11",44.6371,44.8421,44.3108,44.8048,1345700.0],["2016-03-14",44.7489,45.3827,43.6304,45.2243,1892200.0],["2016-03-15",44.8788,45.3083,44.6266,45.2896,1488400.0],["2016-03-16",45.0188,45.7379,44.8788,45.5511,1630500.0],["2016-03-17",45.6071,46.7651,45.5885,46.6063,2123900.0],["2016-03-18",46.5783,46.9518,46.4476,46.8398,2341600.0],["2016-03-21",46.8304,46.9612,46.2888,46.597,799400.0],["2016-03-22",46.625,46.7277,46.2701,46.4756,918100.0],["2016-03-23",46.4756,46.569,45.9433,46.0834,714300.0],["2016-03-24",45.8406,45.8686,45.4671,45.8219,858800.0],["2016-03-28",45.7939,46.074,45.5791,45.9993,904800.0],["2016-03-29",45.7939,46.4756,45.4764,46.4382,1189700.0],["2016-03-30",46.8211,47.2973,46.7464,46.9892,1870700.0],["2016-03-31",46.8398,46.9612,46.3168,46.6717,1240400.0],["2016-04-01",46.5223,46.8398,45.9433,46.7931,838200.0],["2016-04-04",46.8491,46.8491,45.9246,46.0554,1294900.0],["2016-04-05",45.7565,46.0554,45.4857,45.6071,785700.0],["2016-04-06",45.6165,45.7379,45.1776,45.7099,760100.0],["2016-04-07",45.3457,46.0273,45.299,45.7846,1606300.0],["2016-04-08",46.1954,46.4382,46.0087,46.2515,1124300.0],["2016-04-11",46.3915,46.6437,45.934,46.2141,1225600.0],["2016-04-12",46.2141,46.8584,46.0367,46.709,878400.0],["2016-04-13",47.0545,47.5495,46.7744,47.5121,1121100.0],["2016-04-14",47.6242,47.6989,47.2506,47.3253,1125400.0],["2016-04-15",47.3347,47.4561,47.1106,47.1853,918700.0],["2016-04-18",46.9238,47.232,46.8678,47.1386,807600.0],["2016-04-19",47.3534,47.7269,47.1759,47.6148,1367300.0],["2016-04-20",47.3627,47.8016,47.2693,47.5775,1261000.0],["2016-04-21",47.4841,47.6615,47.344,47.5868,970000.0],["2016-04-22",47.4841,47.8389,47.3907,47.7549,1014700.0],["2016-04-25",47.6148,47.7736,47.3814,47.6615,951700.0],["2016-04-26",47.7829,48.2311,47.5214,48.1844,1238000.0],["2016-04-27",48.1844,49.1276,48.1564,48.8755,1668400.0],["2016-04-28",45.4764,45.7379,44.085,44.9161,8458800.0],["2016-04-29",44.6733,45.5418,44.5613,44.9068,3258200.0],["2016-05-02",44.9255,45.4951,44.9255,45.2523,1504000.0],["2016-05-03",45.0002,45.1776,44.4119,44.5706,1458400.0],["2016-05-04",44.2531,44.3838,43.6928,43.8516,1941300.0],["2016-05-05",43.8609,44.1971,43.5061,43.5528,1380300.0],["2016-05-06",43.4874,43.7208,42.9551,43.6461,1232900.0],["2016-05-09",43.6461,43.7022,43.0018,43.2446,1370900.0],["2016-05-10",43.3847,44.0103,43.1886,43.9076,1702000.0],["2016-05-11",43.8422,44.1224,43.6555,43.8049,2414000.0],["2016-05-12",43.8983,44.1784,43.4687,43.8796,1191400.0],["2016-05-13",43.6928,43.9543,42.9831,43.254,1490000.0],["2016-05-16",43.1792,44.001,43.1326,43.8609,1900000.0],["2016-05-17",43.7302,44.2998,43.5995,43.9636,1955800.0],["2016-05-18",43.9263,44.5333,43.6555,44.3652,1927200.0],["2016-05-19",44.029,44.1504,43.5341,43.9169,1624900.0],["2016-05-20",44.2344,44.5519,44.001,44.3838,1120900.0],["2016-05-23",44.3838,44.636,44.057,44.3838,1007400.0],["2016-05-24",44.608,44.8227,44.4492,44.5706,2711800.0],["2016-05-25",44.8134,44.9535,44.5613,44.7574,1111700.0],["2016-05-26",44.692,44.9535,44.5239,44.636,726100.0],["2016-05-27",44.7387,44.7947,44.4492,44.664,645300.0],["2016-05-31",44.7387,44.9908,44.4119,44.6547,1351700.0],["2016-06-01",44.5239,44.8881,44.1317,44.7294,1365400.0],["2016-06-02",44.636,44.7387,44.4399,44.6733,989800.0],["2016-06-03",44.4399,44.6733,44.0944,44.3372,1104100.0],["2016-06-06",44.4586,45.0842,44.3652,45.0375,974400.0],["2016-06-07",45.1589,45.6912,45.1589,45.5231,1051600.0],["2016-06-08",45.6258,46.0927,45.6165,45.9713,941500.0],["2016-06-09",45.6165,45.6165,45.2243,45.5605,847800.0],["2016-06-10",45.1122,45.4017,44.9348,45.1216,1078900.0],["2016-06-13",44.9068,45.0749,44.085,44.1317,1584800.0],["2016-06-14",43.954,44.1504,43.5797,43.8043,1113700.0],["2016-06-15",43.9727,44.1411,43.5704,43.5984,1025200.0],["2016-06-16",43.299,43.7575,42.7845,43.6639,967700.0],["2016-06-17",43.7107,43.8136,43.3739,43.5329,1466000.0],["2016-06-20",44.1411,44.4498,43.7762,43.823,1281200.0],["2016-06-21",43.9446,44.0288,43.3739,43.4113,1336600.0],["2016-06-22",43.5049,43.7014,43.2616,43.43,943900.0],["2016-06-23",43.9259,44.4124,43.8885,44.4124,1062200.0],["2016-06-24",42.6348,43.0558,41.8208,41.8208,4968600.0],["2016-06-27",41.3717,41.3905,40.4923,41.0536,2393700.0],["2016-06-28",41.5402,41.877,41.3998,41.8302,1605300.0],["2016-06-29",42.3073,42.85,42.1576,42.5506,2395700.0],["2016-06-30",42.6067,43.2523,42.6067,43.2523,2628700.0],["2016-07-01",43.2803,43.6452,43.2336,43.4113,1123900.0],["2016-07-05",43.271,43.3739,42.1015,42.2605,1731100.0],["2016-07-06",42.1576,42.1951,41.6243,42.0454,2228800.0],["2016-07-07",42.2605,42.588,42.0734,42.4383,1698900.0],["2016-07-08",42.9061,43.0371,42.7283,42.8874,1439700.0],["2016-07-11",43.1494,43.3271,42.9342,43.2616,1298200.0],["2016-07-12",43.6171,43.851,43.2429,43.692,1158700.0],["2016-07-13",43.7481,43.8978,43.4113,43.4581,967700.0],["2016-07-14",43.8698,44.3376,43.6639,44.0756,1743100.0],["2016-07-15",44.2533,44.5902,44.2533,44.5527,1490500.0],["2016-07-18",44.506,44.6557,44.3563,44.4592,1053200.0],["2016-07-19",44.4124,44.9176,44.3001,44.9083,1848200.0],["2016-07-20",45.0486,45.1235,44.7024,44.7118,1204100.0],["2016-07-21",44.665,44.8708,44.1504,44.3095,1587700.0],["2016-07-22",44.2627,44.3188,44.0195,44.2908,1244000.0],["2016-07-25",44.1598,44.2721,43.7013,43.8417,1562300.0],["2016-07-26",43.8604,44.375,43.8604,44.3563,760100.0],["2016-07-27",44.375,44.506,44.0756,44.1691,632700.0],["2016-07-28",44.1504,44.4124,43.8323,44.3376,900800.0],["2016-07-29",44.3095,44.3095,43.8043,44.0007,1280800.0],["2016-08-01",43.9259,44.1224,43.6733,44.0475,788400.0],["2016-08-02",44.0756,44.0756,43.3552,43.4581,880800.0],["2016-08-03",43.3458,43.8417,43.1306,43.8323,1549200.0],["2016-08-04",40.6981,43.7107,40.511,42.9529,4362300.0],["2016-08-05",43.14,43.4581,42.9155,43.2148,4202700.0],["2016-08-08",43.3552,44.2627,43.1774,44.0475,4760000.0],["2016-08-09",44.0756,44.665,44.0007,44.3188,2268000.0],["2016-08-10",44.375,44.5247,44.1411,44.244,2047700.0],["2016-08-11",44.403,44.6931,44.3376,44.4311,1459900.0],["2016-08-12",44.4592,44.5715,44.1598,44.534,1268500.0],["2016-08-15",44.7305,45.2264,44.7024,45.1983,1464600.0],["2016-08-16",45.1515,45.4509,45.086,45.2638,1260300.0],["2016-08-17",45.2919,45.3854,45.0299,45.2638,1383400.0],["2016-08-18",45.1702,45.7784,45.1702,45.7784,1327100.0],["2016-08-19",45.4883,46.2274,45.4509,46.1058,1835000.0],["2016-08-22",45.9,46.2649,45.7316,46.0403,1232600.0],["2016-08-23",46.2649,46.5268,46.0123,46.1058,1528300.0],["2016-08-24",46.1339,46.5455,46.1339,46.4239,1382100.0],["2016-08-25",46.3958,46.7701,46.2274,46.583,1302100.0],["2016-08-26",46.6391,47.032,46.3304,46.4613,1045600.0],["2016-08-29",46.4613,46.6952,46.3023,46.611,899600.0],["2016-08-30",46.611,46.7701,46.1432,46.4146,846900.0],["2016-08-31",46.2742,46.3023,45.5164,45.61,1457900.0],["2016-09-01",45.6474,45.7597,45.1515,45.638,1539300.0],["2016-09-02",45.8345,46.0497,45.7596,45.9842,680400.0],["2016-09-06",46.0216,46.2274,45.6474,45.769,766900.0],["2016-09-07",45.7596,45.8532,45.507,45.6006,674000.0],["2016-09-08",45.5819,45.5819,45.217,45.348,978100.0],["2016-09-09",44.9831,45.2638,44.6837,44.7024,1901600.0],["2016-09-12",44.375,45.4603,44.2253,45.376,1216200.0],["2016-09-13",44.9738,45.2077,44.665,44.8241,1080200.0],["2016-09-14",44.8334,44.8616,44.3929,44.5335,1017100.0],["2016-09-15",44.4304,44.7866,44.4304,44.6178,2539200.0],["2016-09-16",44.3741,44.3741,43.8117,43.8398,1665700.0],["2016-09-19",43.9804,44.2429,43.8398,44.1398,1454200.0],["2016-09-20",44.4397,44.571,43.7086,43.8492,1980800.0],["2016-09-21",44.0554,44.3929,43.9523,44.3648,1517300.0],["2016-09-22",44.7209,45.1802,44.6928,45.0959,1905300.0],["2016-09-23",44.8803,45.0209,44.3929,44.4022,1004200.0],["2016-09-26",43.9055,44.2617,43.9055,44.1023,1512600.0],["2016-09-27",44.0836,44.5991,43.9992,44.5897,1166000.0],["2016-09-28",44.6366,45.0397,44.4585,44.974,1731100.0],["2016-09-29",44.7866,45.049,44.2616,44.271,1466200.0],["2016-09-30",44.496,44.9178,44.421,44.7866,2225000.0],["2016-10-03",44.6085,45.0115,44.4397,44.4585,1248100.0],["2016-10-04",44.5522,44.6928,44.1023,44.1773,2531800.0],["2016-10-05",44.4116,45.199,44.2335,45.1053,2195500.0],["2016-10-06",45.0584,45.274,44.7209,45.1709,1542600.0],["2016-10-07",45.0584,45.0771,44.6553,44.7491,1769100.0],["2016-10-10",44.9459,45.1146,44.4585,44.5616,1182600.0],["2016-10-11",44.3273,44.3273,43.3993,43.493,2485800.0],["2016-10-12",43.418,43.6243,43.2774,43.3431,2235600.0],["2016-10-13",43.0056,43.0337,42.6963,42.8369,1407900.0],["2016-10-14",43.2024,43.4274,42.94,42.9681,1134300.0],["2016-10-17",42.9681,43.0431,42.5932,42.6025,741700.0],["2016-10-18",42.9681,42.9681,42.6025,42.79,1008500.0],["2016-10-19",42.8088,42.94,42.6775,42.8088,841100.0],["2016-10-20",42.7244,42.8088,42.5088,42.6213,778200.0],["2016-10-21",42.2745,42.4994,41.9839,42.4151,1106400.0],["2016-10-24",42.865,43.0618,42.087,42.2932,1831900.0],["2016-10-25",42.2557,42.4151,41.9651,41.9933,914800.0],["2016-10-26",41.8808,42.2276,41.7308,42.0214,1883900.0],["2016-10-27",42.1151,42.1714,41.3934,41.4215,2069200.0],["2016-10-28",41.4965,41.9933,41.234,41.3652,3740300.0],["2016-10-31",41.5714,41.6839,41.2996,41.3371,2757100.0],["2016-11-01",42.1807,43.1462,41.862,42.0776,11642600.0],["2016-11-02",41.5902,42.1901,41.2246,41.3371,3617100.0],["2016-11-03",41.9464,42.087,41.3559,41.4871,2909200.0],["2016-11-04",41.4871,42.087,41.4121,41.6089,7383700.0],["2016-11-07",42.1901,42.3307,41.937,42.0495,3153400.0],["2016-11-08",42.0776,42.715,41.7964,42.565,2705300.0],["2016-11-09",42.2276,44.121,41.9745,43.868,4065500.0],["2016-11-10",44.3273,45.0678,44.2898,44.9178,3391700.0],["2016-11-11",44.6741,44.8897,44.0086,44.3179,1914100.0],["2016-11-14",44.5335,44.974,44.3273,44.8428,2497000.0],["2016-11-15",44.8522,45.0771,44.646,45.0584,2116000.0],["2016-11-16",44.899,45.1428,44.4679,44.4866,2025400.0],["2016-11-17",44.7022,45.4052,44.5241,45.1803,1894500.0],["2016-11-18",45.0771,45.1615,44.5991,44.6647,1241500.0],["2016-11-21",44.8241,45.124,44.5429,44.6272,4565800.0],["2016-11-22",44.7303,44.8709,44.3647,44.5803,1795300.0],["2016-11-23",44.5897,44.6178,44.2241,44.496,1708000.0],["2016-11-25",44.5053,44.7491,44.4116,44.496,500800.0],["2016-11-28",44.346,44.3835,43.2306,43.3337,3349800.0],["2016-11-29",43.3149,43.3149,42.9119,43.0993,3073300.0],["2016-11-30",43.4649,44.899,43.4087,44.3835,4443700.0],["2016-12-01",44.7303,46.6144,44.5429,46.3051,5589500.0],["2016-12-02",46.3051,46.3894,44.9834,45.0021,3172800.0],["2016-12-05",45.2369,45.8755,45.2275,45.622,2397900.0],["2016-12-06",45.5281,46.5235,45.4341,46.5047,4348000.0],["2016-12-07",46.7771,47.8946,46.4672,47.7537,3853700.0],["2016-12-08",47.7538,48.1106,47.472,47.9416,2758400.0],["2016-12-09",47.9322,48.0918,47.5565,47.7725,1586000.0],["2016-12-12",47.7819,48.1388,47.3593,47.5565,2023600.0],["2016-12-13",47.6223,47.7631,47.1433,47.2185,1879800.0],["2016-12-14",46.9743,47.3593,46.7677,46.7865,2492900.0],["2016-12-15",46.7207,47.0588,46.5517,46.8334,1973200.0],["2016-12-16",46.8052,46.9367,46.1573,46.1854,2801200.0],["2016-12-19",46.2042,46.392,45.9037,46.1479,1377200.0],["2016-12-20",46.2793,46.5329,46.1197,46.4578,967600.0],["2016-12-21",46.3545,46.6738,46.0258,46.2981,1317700.0],["2016-12-22",47.1809,47.3124,46.3545,46.4108,1155800.0],["2016-12-23",46.4766,46.7113,46.3545,46.439,665900.0],["2016-12-27",46.4296,46.824,46.3639,46.6832,572600.0],["2016-12-28",46.8053,46.8898,45.7722,45.7816,966400.0],["2016-12-29",45.7816,45.9694,45.4999,45.6971,889600.0],["2016-12-30",45.7441,45.8567,45.2745,45.6408,1045600.0],["2017-01-03",46.0539,46.3639,45.5938,46.223,1965500.0],["2017-01-04",46.6268,47.0212,46.2981,46.7771,2478500.0],["2017-01-05",46.5517,46.7207,45.6971,46.1854,1433100.0],["2017-01-06",46.4014,47.1339,46.1854,47.0212,1534100.0],["2017-01-09",46.8522,47.0682,46.2887,46.608,1499700.0],["2017-01-10",46.7113,47.0212,46.3451,46.8334,1411200.0],["2017-01-11",46.7489,47.0306,46.5986,46.9367,1121100.0],["2017-01-12",46.8522,47.4345,46.5235,47.3687,1410300.0],["2017-01-13",47.472,47.8946,47.472,47.5753,1471600.0],["2017-01-17",47.4626,47.5753,46.8898,47.2185,1356600.0],["2017-01-18",47.3218,47.6786,47.1339,47.6223,2030400.0],["2017-01-19",47.8101,48.0637,47.3687,47.5941,1685800.0],["2017-01-20",47.8476,48.0636,47.5471,47.7162,1224300.0],["2017-01-23",47.5472,47.8758,47.0119,47.3875,1332900.0],["2017-01-24",47.6504,48.2233,47.4157,48.0636,1026000.0],["2017-01-25",48.4769,49.2375,48.3736,49.2094,2017500.0],["2017-01-26",49.1906,49.6132,48.8243,49.0028,1880000.0],["2017-01-27",49.0028,49.2375,48.4863,48.6553,1343100.0],["2017-01-30",48.6553,48.8713,47.8007,48.2609,1470900.0],["2017-01-31",48.2515,48.3266,47.7537,47.9885,1688200.0],["2017-02-01",48.2233,48.4205,47.5753,47.9791,1706100.0],["2017-02-02",47.688,47.9697,47.3687,47.9322,1025100.0],["2017-02-03",48.289,48.552,47.9697,48.3736,2067200.0],["2017-02-06",48.2515,48.8243,48.0731,48.5144,3851900.0],["2017-02-07",48.8431,49.6507,48.167,48.5332,4780600.0],["2017-02-08",48.5614,49.2845,48.1857,49.1624,2368400.0],["2017-02-09",49.3596,50.186,49.2751,49.8949,1850700.0],["2017-02-10",49.9982,50.3833,49.8292,50.2612,1712300.0],["2017-02-13",50.4772,50.6086,50.2518,50.402,1741700.0],["2017-02-14",50.2236,50.3645,49.9607,50.3175,2152900.0],["2017-02-15",50.712,51.0876,50.3551,50.9749,2007700.0],["2017-02-16",51.0125,51.1158,50.6368,51.0594,1763400.0],["2017-02-17",50.8058,51.1815,50.6274,51.1815,1719500.0],["2017-02-21",51.1627,51.8201,51.05,51.7919,6020000.0],["2017-02-22",51.5759,51.9516,51.4163,51.9422,2534700.0],["2017-02-23",51.9516,52.1018,50.8622,51.1721,1771300.0],["2017-02-24",50.8622,51.3318,50.7683,51.3036,997700.0],["2017-02-27",51.3881,51.4726,51.0876,51.1815,1468800.0],["2017-02-28",51.2003,51.3411,50.5523,50.6838,1337500.0],["2017-03-01",51.4163,51.9985,51.4163,51.8952,1526800.0],["2017-03-02",51.9422,51.9422,51.3317,51.3693,1141300.0],["2017-03-03",51.4257,51.6698,51.1158,51.5102,1913200.0],["2017-03-06",51.05,51.4069,50.9749,51.2848,1042600.0],["2017-03-07",51.4069,51.5478,51.1252,51.1909,1041300.0],["2017-03-08",51.4163,51.6135,51.0782,51.2003,1572100.0],["2017-03-09",51.2191,51.2942,50.4772,50.5147,1339400.0],["2017-03-10",50.6368,50.9467,50.2893,50.3551,2266300.0],["2017-03-13",50.4302,50.9937,50.3926,50.9655,1869700.0],["2017-03-14",50.6368,50.6368,49.9419,50.2424,1647200.0],["2017-03-15",50.4587,51.042,50.4211,50.8915,1779600.0],["2017-03-16",51.1078,51.1266,50.6845,50.8915,1815000.0],["2017-03-17",51.1078,51.1737,50.6657,51.089,1814400.0],["2017-03-20",51.136,51.136,50.8162,50.9949,773800.0],["2017-03-21",51.1455,51.2207,50.0542,50.1389,1902000.0],["2017-03-22",50.1295,50.3553,49.772,50.1954,1503700.0],["2017-03-23",50.1013,50.5622,49.979,50.2894,873700.0],["2017-03-24",50.28,50.6939,50.0449,50.2518,1363500.0],["2017-03-27",49.3581,50.487,49.3111,50.327,1283600.0],["2017-03-28",50.0919,50.9761,50.0542,50.7315,1290400.0],["2017-03-29",50.6657,51.2866,50.4964,50.9761,1357700.0],["2017-03-30",50.8821,51.1831,50.7315,50.9103,1158000.0],["2017-03-31",50.7221,51.042,50.5904,50.8727,1214700.0],["2017-04-03",50.8821,51.2583,50.3459,50.487,1570400.0],["2017-04-04",50.4117,50.7221,50.3271,50.5716,877400.0],["2017-04-05",50.8538,51.296,50.4117,50.5058,1099200.0],["2017-04-06",50.5434,51.2019,50.4776,50.9949,1054400.0],["2017-04-07",50.9103,51.0608,50.7221,50.9385,1408500.0],["2017-04-10",50.9197,51.6064,50.9197,51.2771,835000.0],["2017-04-11",51.1831,51.3148,50.741,51.2583,694400.0],["2017-04-12",51.1266,51.2583,50.2988,50.3459,2350700.0],["2017-04-13",50.1859,50.5999,50.0354,50.0448,1736800.0],["2017-04-17",50.327,50.7786,50.1577,50.7692,1173400.0],["2017-04-18",50.5904,50.9949,50.4682,50.7786,1211600.0],["2017-04-19",50.9385,51.1643,50.5246,50.6657,1130400.0],["2017-04-20",50.9761,51.6252,50.9009,51.5217,1658900.0],["2017-04-21",51.55,51.898,51.5123,51.5876,2092800.0],["2017-04-24",52.2367,53.2996,52.0015,53.2244,2501800.0],["2017-04-25",53.563,53.9299,53.3279,53.6477,1810700.0],["2017-04-26",53.7323,54.0428,53.6383,53.7135,2058000.0],["2017-04-27",53.7229,54.1463,53.5818,53.864,1391700.0],["2017-04-28",53.8358,54.1745,53.5724,53.8076,2095300.0],["2017-05-01",53.9863,54.2215,53.2996,54.1745,3255000.0],["2017-05-02",54.0992,55.9994,54.0334,55.5291,4210000.0],["2017-05-03",55.4068,56.8461,55.4068,56.3569,3772600.0],["2017-05-04",56.4415,57.0906,56.3569,56.8084,2431800.0],["2017-05-05",56.8366,57.0718,56.5544,56.6203,2398500.0],["2017-05-08",56.545,56.7426,56.2534,56.3757,1476000.0],["2017-05-09",56.244,56.8366,56.2346,56.7238,1056100.0],["2017-05-10",56.4039,56.6297,56.1029,56.3945,965200.0],["2017-05-11",56.0841,56.3287,55.6702,56.3004,1287600.0],["2017-05-12",56.1123,56.2816,55.7737,55.943,1158000.0],["2017-05-15",56.1499,56.3757,55.943,56.1782,1138300.0],["2017-05-16",56.1782,56.3945,55.9054,56.2628,856700.0],["2017-05-17",56.2628,56.2628,55.5479,55.943,1649000.0],["2017-05-18",55.5009,56.0465,55.2469,55.6326,2145800.0],["2017-05-19",55.9712,56.7896,55.8395,56.498,1455100.0],["2017-05-22",56.7049,57.2129,56.5732,56.9871,1016700.0],["2017-05-23",57.1377,57.26,56.8555,56.9683,1195700.0],["2017-05-24",57.2223,57.6645,57.0342,57.3728,1175800.0],["2017-05-25",57.4951,57.7303,57.26,57.4669,873400.0],["2017-05-26",57.3352,57.6362,57.1283,57.26,568900.0],["2017-05-30",57.053,57.26,56.8367,57.1941,732400.0],["2017-05-31",57.2788,57.4763,56.6767,57.4011,1315500.0],["2017-06-01",57.5704,58.0878,57.2223,57.862,1627100.0],["2017-06-02",57.9372,58.5017,57.7209,58.1912,1186100.0],["2017-06-05",58.2006,58.4452,58.0125,58.1348,741900.0],["2017-06-06",57.7397,58.0972,57.6174,57.8526,1256100.0],["2017-06-07",58.0031,58.163,57.5986,57.8808,1070300.0],["2017-06-08",57.8808,58.3417,57.6174,58.2853,1190300.0],["2017-06-09",58.3794,59.1319,58.2947,58.6804,1580700.0],["2017-06-12",58.6428,58.9532,58.0878,58.0972,1200800.0],["2017-06-13",58.2101,58.5675,58.0596,58.37,586100.0],["2017-06-14",58.4736,58.5207,57.8707,57.9743,900600.0],["2017-06-15",57.6257,58.6337,57.5598,58.6055,783300.0],["2017-06-16",58.6809,58.9917,58.3511,58.7185,1464400.0],["2017-06-19",58.9164,59.2461,58.7185,59.2178,707500.0],["2017-06-20",59.0577,59.1142,58.2475,58.2852,977900.0],["2017-06-21",58.2569,58.2852,56.9475,57.004,1984100.0],["2017-06-22",57.0322,57.3054,56.7685,57.0699,994000.0],["2017-06-23",57.0323,57.2112,56.8815,56.9286,1653200.0],["2017-06-26",57.1924,57.4562,56.7591,56.9192,1160000.0],["2017-06-27",56.825,56.9192,56.6083,56.6083,773000.0],["2017-06-28",56.9475,57.2866,56.7402,57.0605,848600.0],["2017-06-29",57.1547,57.2866,56.109,56.5235,1839500.0],["2017-06-30",56.8438,57.4091,56.8438,57.0605,2045300.0],["2017-07-03",57.4656,58.1062,57.2207,57.6634,563100.0],["2017-07-05",57.6823,58.0308,57.6069,57.6728,988800.0],["2017-07-06",57.4373,57.7765,57.2018,57.6257,1050200.0],["2017-07-07",57.7953,58.4453,57.5315,57.9931,849500.0],["2017-07-10",57.9743,58.5395,57.8141,58.125,1072900.0],["2017-07-11",58.0779,58.2381,57.2112,58.0497,1020300.0],["2017-07-12",58.4077,58.6997,58.304,58.6149,973000.0],["2017-07-13",58.6243,58.6337,58.125,58.1816,735000.0],["2017-07-14",58.2192,58.4924,58.0026,58.3134,758800.0],["2017-07-17",58.2852,58.3606,57.9084,58.2852,1014700.0],["2017-07-18",58.0874,58.1721,57.7576,57.8518,537700.0],["2017-07-19",58.0497,58.0591,57.7294,58.0497,742000.0],["2017-07-20",58.012,58.1439,57.5315,57.5975,650000.0],["2017-07-21",57.3337,57.3902,56.9946,57.3808,1096300.0],["2017-07-24",57.5221,57.8141,57.4938,57.6634,686500.0],["2017-07-25",58.0497,58.3229,57.767,58.2004,878100.0],["2017-07-26",58.2004,58.37,57.7953,57.946,637400.0],["2017-07-27",58.0497,58.1345,57.6446,58.0308,1167500.0],["2017-07-28",58.0685,58.4077,57.7388,58.2663,871400.0],["2017-07-31",58.4171,58.4171,57.9837,58.012,771300.0],["2017-08-01",58.1627,58.483,57.5504,58.0497,1200900.0],["2017-08-02",57.7576,61.2056,57.4185,60.5084,3210400.0],["2017-08-03",60.6121,61.1867,60.1128,60.6686,1078100.0],["2017-08-04",60.7722,60.9795,60.5085,60.7816,815300.0],["2017-08-07",60.7063,60.8476,60.4142,60.4708,641800.0],["2017-08-08",60.3671,60.6686,59.9432,60.1034,594600.0],["2017-08-09",59.9621,60.1316,59.5664,59.8773,886600.0],["2017-08-10",59.5758,59.736,59.0577,59.1048,618000.0],["2017-08-11",58.9823,59.3685,58.7939,58.954,711900.0],["2017-08-14",59.3497,59.7925,59.2178,59.4628,770600.0],["2017-08-15",59.5852,59.7454,59.4157,59.4533,536900.0],["2017-08-16",59.7454,59.7642,59.4251,59.4533,541600.0],["2017-08-17",59.378,59.6041,59.133,59.1519,1270200.0],["2017-08-18",58.9823,59.5099,58.841,59.2932,875100.0],["2017-08-21",59.2272,59.3497,58.6243,58.7656,597600.0],["2017-08-22",58.9446,59.4251,58.7185,59.2932,690100.0],["2017-08-23",58.9635,59.0671,58.5019,58.841,819200.0],["2017-08-24",58.9258,59.378,58.841,58.8881,759600.0],["2017-08-25",59.1613,59.3497,58.775,58.8975,577100.0],["2017-08-28",58.9635,59.1425,58.5207,58.7656,431900.0],["2017-08-29",58.2569,59.02,58.191,58.9446,678200.0],["2017-08-30",58.8881,59.1519,58.8504,59.0483,684300.0],["2017-08-31",59.0671,59.6323,59.0294,59.5852,1187900.0],["2017-09-01",59.6323,59.8396,59.2744,59.5664,1101500.0],["2017-09-05",59.5475,59.783,59.1896,59.3591,793700.0],["2017-09-06",59.7265,59.8113,59.3874,59.7831,848300.0],["2017-09-07",59.8302,59.9432,59.1801,59.9149,702600.0],["2017-09-08",59.8396,60.5555,59.6135,60.3389,1163700.0],["2017-09-11",60.5932,60.7816,60.1599,60.678,1034600.0],["2017-09-12",60.8287,61.2621,60.7816,61.1585,864900.0],["2017-09-13",60.9795,61.3375,60.8193,61.328,517800.0],["2017-09-14",61.3186,61.6016,61.0356,61.5639,760900.0],["2017-09-15",61.5261,62.111,61.3752,61.6299,1328300.0],["2017-09-18",61.7809,62.6016,61.6582,62.5544,1016400.0],["2017-09-19",62.4506,62.7242,62.2997,62.611,657800.0],["2017-09-20",62.7619,62.8657,62.3374,62.6393,1283700.0],["2017-09-21",62.6016,62.9223,62.2902,62.3657,860900.0],["2017-09-22",62.328,62.4223,61.7337,61.8752,1015500.0],["2017-09-25",61.8563,62.0167,61.1393,61.3469,1338700.0],["2017-09-26",61.4412,62.045,61.3186,61.7148,1197300.0],["2017-09-27",61.9412,62.6299,61.9412,62.5167,1510500.0],["2017-09-28",62.4506,62.545,61.5639,61.8374,940000.0],["2017-09-29",61.762,62.4318,61.7431,62.2997,794500.0],["2017-10-02",62.262,63.0544,61.9318,63.0449,889500.0],["2017-10-03",63.0166,63.1015,62.328,62.5355,1013100.0],["2017-10-04",62.4695,63.2525,62.3374,63.1581,661000.0],["2017-10-05",63.111,63.2714,62.7525,63.0733,1070600.0],["2017-10-06",62.9884,63.2148,62.7242,63.1959,642200.0],["2017-10-09",63.2053,63.5449,62.9601,63.3091,623300.0],["2017-10-10",63.4506,63.5638,63.1393,63.3562,1086500.0],["2017-10-11",63.3468,63.3846,62.9601,63.177,880800.0],["2017-10-12",63.1016,63.7619,63.1016,63.3091,982000.0],["2017-10-13",63.7242,63.8185,63.3468,63.394,860600.0],["2017-10-16",63.677,63.9412,63.2053,63.9317,518700.0],["2017-10-17",63.9128,64.3279,63.9128,64.0732,885200.0],["2017-10-18",64.1864,64.2808,63.743,64.0732,984600.0],["2017-10-19",63.8657,64.526,63.6487,64.526,680400.0],["2017-10-20",64.8185,64.9317,64.4411,64.6958,810400.0],["2017-10-23",64.7336,64.9411,64.4317,64.6109,1178400.0],["2017-10-24",64.6958,65.1581,64.6958,64.8373,889500.0],["2017-10-25",64.8091,65.1393,63.9884,64.6299,987100.0],["2017-10-26",65.026,65.3845,64.6487,65.309,843300.0],["2017-10-27",65.1864,65.4883,64.8562,65.2713,1006300.0],["2017-10-30",66.2807,66.2807,63.7808,63.7996,1634500.0],["2017-10-31",63.9128,64.1298,63.4883,63.6676,1406400.0],["2017-11-01",64.0921,64.1204,63.1299,63.4412,1860900.0],["2017-11-02",63.9506,64.6298,63.177,64.5072,3550300.0],["2017-11-03",64.8845,65.1958,63.6676,63.8279,2380600.0],["2017-11-06",63.9128,64.8656,63.7902,64.6675,1500000.0],["2017-11-07",64.7052,64.9883,64.4128,64.6769,1352000.0],["2017-11-08",64.3845,64.7147,63.7053,64.1958,1322200.0],["2017-11-09",63.8657,64.7147,63.7713,64.1581,1284000.0],["2017-11-10",64.0072,64.4694,63.8468,64.3657,1039700.0],["2017-11-13",64.2713,65.0826,64.177,64.9883,1953500.0],["2017-11-14",64.743,65.5637,64.743,65.5543,1927400.0],["2017-11-15",65.1015,65.5072,64.7525,64.9223,1813800.0],["2017-11-16",65.309,66.4411,65.0921,66.1486,1985100.0],["2017-11-17",65.9882,66.4411,65.743,66.2807,2939400.0],["2017-11-20",66.3939,66.9316,66.2335,66.658,1761800.0],["2017-11-21",66.7995,67.2052,66.2241,66.3656,1473700.0],["2017-11-22",66.4411,66.5731,66.0826,66.2618,1000200.0],["2017-11-24",66.3373,66.5448,66.1297,66.2618,280800.0],["2017-11-27",66.3373,66.7901,66.2524,66.6014,911500.0],["2017-11-28",66.809,67.9504,66.7618,67.9221,1510600.0],["2017-11-29",68.007,68.007,67.2335,67.6203,1357400.0],["2017-11-30",67.7146,68.9221,67.7146,68.5731,1569700.0],["2017-12-01",68.4882,68.6674,66.5731,68.007,1321700.0],["2017-12-04",68.4976,68.8089,67.6769,67.724,988900.0],["2017-12-05",67.724,67.9696,66.9306,67.1101,1117600.0],["2017-12-06",67.1384,67.5918,66.9495,67.1006,729300.0],["2017-12-07",67.0628,67.4973,66.8173,67.4407,1103600.0],["2017-12-08",67.724,67.9224,67.3934,67.7618,865500.0],["2017-12-11",67.8468,68.1018,67.639,67.9224,953500.0],["2017-12-12",67.9318,68.2718,67.8185,68.1302,1060900.0],["2017-12-13",68.0546,68.2908,67.7051,67.7335,740800.0],["2017-12-14",67.9602,68.1396,67.0062,67.0251,807000.0],["2017-12-15",67.2234,67.4501,67.1006,67.2707,3172300.0],["2017-12-18",67.4312,68.253,67.4312,67.5351,1240200.0],["2017-12-19",67.828,68.3097,67.3746,68.0641,1519700.0],["2017-12-20",68.1396,68.6402,68.0452,68.4608,1553000.0],["2017-12-21",68.763,68.8858,68.3097,68.593,681600.0],["2017-12-22",68.848,68.8953,68.253,68.5741,565500.0],["2017-12-26",68.6781,68.6781,68.338,68.5175,235500.0],["2017-12-27",68.6686,68.8764,68.4324,68.6402,507500.0],["2017-12-28",68.8669,68.8858,68.0546,68.8292,570400.0],["2017-12-29",68.952,69.0086,68.3569,68.4513,886600.0],["2018-01-02",68.8481,69.2259,68.1397,68.7158,791800.0],["2018-01-03",68.4135,69.3203,68.4135,69.3203,1118500.0],["2018-01-04",69.5848,70.3688,69.5187,69.8776,1166500.0],["2018-01-05",70.0099,70.1799,69.4431,69.6982,2135000.0],["2018-01-08",69.6415,70.2177,69.1409,70.161,1642300.0],["2018-01-09",70.076,70.2365,69.6604,69.8965,1166500.0],["2018-01-10",69.6981,69.8304,69.3864,69.632,789000.0],["2018-01-11",69.6698,70.4443,69.5376,70.4349,930400.0],["2018-01-12",70.7371,71.2377,70.4632,71.0299,738700.0],["2018-01-16",71.2661,71.4267,70.4538,70.756,773300.0],["2018-01-17",71.2,71.9178,70.8883,71.8139,1297600.0],["2018-01-18",72.1256,72.2012,71.5967,71.8517,1174100.0],["2018-01-19",72.1729,73.0324,72.1729,72.7113,1649700.0],["2018-01-22",72.5412,72.6735,71.88,72.2579,792300.0],["2018-01-23",72.239,73.0891,72.1162,72.7301,823500.0],["2018-01-24",72.8529,73.0607,71.88,72.6357,806900.0],["2018-01-25",73.0796,73.2402,72.1445,72.7113,695200.0],["2018-01-26",73.0796,73.7597,72.5223,73.7503,775300.0],["2018-01-29",73.4291,73.8258,73.174,73.1929,1029700.0],["2018-01-30",73.0418,73.5802,72.3051,72.3051,1638400.0],["2018-01-31",72.4845,72.9568,71.7194,72.0689,1612100.0],["2018-02-01",73.0229,74.1564,71.9273,73.5897,1625800.0],["2018-02-02",73.5235,74.0242,72.8813,72.9663,1949800.0],["2018-02-05",72.5223,73.1646,69.7832,69.802,2557600.0],["2018-02-06",68.3947,71.1433,67.6107,70.5671,2698900.0],["2018-02-07",70.1326,70.841,69.9909,70.0476,1569100.0],["2018-02-08",70.0193,70.3593,68.0169,68.0546,1594500.0],["2018-02-09",68.6969,68.8764,67.214,68.2908,2040000.0],["2018-02-12",68.9992,70.2082,68.6119,69.8965,1739800.0],["2018-02-13",69.7643,70.4254,69.4337,70.2932,981300.0],["2018-02-14",69.9437,70.7182,69.7453,70.5671,902200.0],["2018-02-15",71.1716,71.6628,70.416,71.6345,1162000.0],["2018-02-16",71.37,72.6735,71.2377,72.3051,1390600.0],["2018-02-20",71.9178,72.7868,71.4455,71.5211,1143800.0],["2018-02-21",71.6156,72.834,71.6156,72.1162,1261500.0],["2018-02-22",72.2484,72.8624,72.0595,72.2295,744600.0],["2018-02-23",72.6262,72.7773,71.6911,72.5034,1006000.0],["2018-02-26",72.9096,74.2603,72.6829,74.0525,1271600.0],["2018-02-27",74.0053,74.7137,73.363,73.3724,1054100.0],["2018-02-28",73.5613,73.6936,71.5117,71.54,1494100.0],["2018-03-01",71.5494,71.6722,69.6415,70.0665,985400.0],["2018-03-02",69.4809,70.5577,69.1314,70.3876,997200.0],["2018-03-05",69.8682,71.3039,69.5281,71.0299,935100.0],["2018-03-06",71.3416,71.9084,70.6332,71.8895,1074000.0],["2018-03-07",71.1055,72.4279,70.1704,72.2768,1322200.0],["2018-03-08",72.494,72.9946,72.1162,72.9663,849000.0],["2018-03-09",73.4858,74.4398,73.2685,74.4209,778900.0],["2018-03-12",74.4398,74.4964,73.7786,74.0053,969000.0],["2018-03-13",74.1658,74.9215,73.7975,74.0336,807500.0],["2018-03-14",74.572,74.6287,73.7502,73.8636,766100.0],["2018-03-15",74.1475,74.3556,73.6365,73.769,612400.0],["2018-03-16",73.7595,74.5922,73.5514,74.4503,1433900.0],["2018-03-19",74.1475,74.2989,73.0214,73.6838,830500.0],["2018-03-20",73.996,74.7152,73.873,74.2137,982700.0],["2018-03-21",74.3746,74.895,73.9298,73.9298,998700.0],["2018-03-22",73.2391,73.6554,72.0279,72.0847,1226200.0],["2018-03-23",72.2928,72.6902,70.5233,70.599,931600.0],["2018-03-26",71.64,72.7944,70.9492,72.6619,924200.0],["2018-03-27",72.747,72.87,70.8829,71.0343,1164000.0],["2018-03-28",71.0059,71.5264,70.5139,70.9208,1230500.0],["2018-03-29",71.4318,72.4442,71.2709,71.886,852000.0],["2018-04-02",71.886,71.886,69.5677,70.6464,841300.0],["2018-04-03",70.8451,71.6021,70.4003,71.5642,982000.0],["2018-04-04",70.4382,71.8102,69.9178,71.6021,883200.0],["2018-04-05",71.9522,72.6146,71.8197,72.3023,867500.0],["2018-04-06",71.3561,71.7819,68.8107,69.5866,1201400.0],["2018-04-09",70.2395,70.8356,69.2933,69.4257,1077300.0],["2018-04-10",70.5801,70.9681,70.0881,70.5234,969600.0],["2018-04-11",69.8988,70.5044,69.6623,70.0881,858000.0],["2018-04-12",71.11,71.6683,70.7315,71.11,1229500.0],["2018-04-13",71.498,71.7062,70.5991,70.9113,679700.0],["2018-04-16",71.6115,72.0468,71.2236,71.5358,646600.0],["2018-04-17",71.8292,72.501,71.6115,72.2739,935200.0],["2018-04-18",72.6429,73.0498,72.3023,72.8417,750300.0],["2018-04-19",72.7281,72.9836,72.0373,72.4158,641600.0],["2018-04-20",71.9617,72.2172,71.2709,71.7346,1349700.0],["2018-04-23",71.7819,71.9522,70.5328,70.8073,1225000.0],["2018-04-24",70.9208,71.1952,67.0412,67.959,1736800.0],["2018-04-25",67.467,68.1767,66.7762,68.082,2431200.0],["2018-04-26",68.1861,68.2902,67.2115,67.6562,1452800.0],["2018-04-27",67.6846,67.6846,66.5208,67.1358,1931800.0],["2018-04-30",67.2588,67.4481,66.0382,66.0476,1861200.0],["2018-05-01",65.9909,66.0287,64.8838,65.5367,3139500.0],["2018-05-02",66.341,68.47,66.2085,66.3788,2751400.0],["2018-05-03",66.2464,67.2399,65.7638,66.2274,4585800.0],["2018-05-04",65.9625,67.8077,65.8395,67.6562,3295700.0],["2018-05-07",67.7887,68.9715,67.6562,68.8864,1849900.0],["2018-05-08",68.9715,69.5866,68.7444,69.5014,1748000.0],["2018-05-09",69.8137,71.0154,69.4447,70.7789,1879500.0],["2018-05-10",71.1668,71.1668,70.2773,70.6748,1788800.0],["2018-05-11",70.7694,71.1195,70.2963,70.7883,1374500.0],["2018-05-14",70.987,70.987,70.0692,70.2584,1078600.0],["2018-05-15",70.0219,70.5423,69.738,70.2584,1316800.0],["2018-05-16",70.3814,71.1195,70.0976,70.8924,1189900.0],["2018-05-17",70.9303,71.6399,70.6653,71.2804,1264400.0],["2018-05-18",71.3371,72.009,71.1573,71.4791,1187100.0],["2018-05-21",71.9143,72.5673,71.9143,72.1414,1069700.0],["2018-05-22",72.255,72.4158,71.4412,71.5074,918500.0],["2018-05-23",70.9965,71.1479,70.2206,70.8924,1024200.0],["2018-05-24",70.8735,72.0279,70.7505,71.9711,1332300.0],["2018-05-25",71.6683,71.9805,70.8734,71.0532,1126100.0],["2018-05-29",70.4003,70.5896,69.2648,69.6528,1153900.0],["2018-05-30",70.1165,71.0154,69.9272,70.6937,1414400.0],["2018-05-31",70.7694,70.864,69.0283,69.104,2477400.0],["2018-06-01",69.8042,70.6274,69.5677,70.2206,1238900.0],["2018-06-04",70.5707,70.8072,70.2206,70.7031,895100.0],["2018-06-05",70.7031,71.6305,70.7031,71.5453,1569100.0],["2018-06-06",71.5832,71.8765,71.1006,71.8765,1245200.0],["2018-06-07",71.9143,72.1036,71.3182,71.7062,831400.0],["2018-06-08",71.6967,71.8008,71.233,71.6778,608300.0],["2018-06-11",71.6778,72.0279,71.3844,71.5548,1557400.0],["2018-06-12",71.6967,71.9238,71.4128,71.7724,654100.0],["2018-06-13",71.9333,72.1131,71.2236,71.2804,1010000.0],["2018-06-14",71.3467,71.669,70.6452,70.9486,887300.0],["2018-06-15",70.6641,71.2614,70.2944,71.1855,1503800.0],["2018-06-18",70.5219,71.1192,70.1996,70.9959,838800.0],["2018-06-19",70.1428,70.3324,68.9104,69.5645,1209700.0],["2018-06-20",70.0385,70.0385,69.2896,69.4981,771200.0],["2018-06-21",69.1284,69.1284,68.1235,68.7208,1495600.0],["2018-06-22",69.2896,69.536,68.9104,69.2042,1444800.0],["2018-06-25",68.9767,69.0999,67.9718,68.7302,1310500.0],["2018-06-26",68.8724,69.2706,68.4837,68.5312,1060000.0],["2018-06-27",68.9009,69.8584,67.7633,67.7917,1468400.0],["2018-06-28",67.8486,68.3036,67.3461,67.9813,894600.0],["2018-06-29",68.4079,69.2042,68.2562,68.4079,1282500.0],["2018-07-02",67.7443,68.2088,67.1091,68.1709,1244100.0],["2018-07-03",68.6638,69.0051,67.7064,67.8486,532300.0],["2018-07-05",68.3131,68.3795,67.5926,68.2373,961200.0],["2018-07-06",68.0856,68.4743,67.877,68.1519,613100.0],["2018-07-09",68.1994,69.299,68.1994,69.2327,769700.0],["2018-07-10",69.6308,69.8868,69.3275,69.555,1442100.0],["2018-07-11",68.8535,69.1379,68.0667,68.3131,976400.0],["2018-07-12",68.8914,69.4981,68.4079,69.4033,824200.0],["2018-07-13",69.299,70.0669,69.299,69.8678,550200.0],["2018-07-16",69.9152,70.0574,68.9862,69.1758,515400.0],["2018-07-17",69.062,69.555,68.8724,69.3749,804200.0],["2018-07-18",69.536,70.0195,69.2801,69.9247,733600.0],["2018-07-19",69.6498,69.9437,69.4602,69.8109,639800.0],["2018-07-20",69.5076,70.1807,69.3843,69.7446,763100.0],["2018-07-23",69.6308,69.6308,68.863,68.9293,809600.0],["2018-07-24",69.4128,70.0479,69.318,69.6213,1025300.0],["2018-07-25",69.555,71.5079,69.4697,71.4036,1580300.0],["2018-07-26",71.2614,73.1289,71.2614,73.091,1446900.0],["2018-07-27",73.1858,73.4134,72.4369,72.854,948100.0],["2018-07-30",72.9394,73.6978,71.925,72.1146,2009100.0],["2018-07-31",72.4464,73.9537,71.3088,73.7547,1946300.0],["2018-08-01",73.802,73.84,72.5127,72.8256,2060000.0],["2018-08-02",72.4464,73.1574,72.1051,72.7687,1225500.0],["2018-08-03",72.854,73.1005,71.9913,72.5886,1013400.0],["2018-08-06",72.7498,72.8066,72.1525,72.3516,794900.0],["2018-08-07",72.5981,73.565,72.5886,73.4607,1075500.0],["2018-08-08",73.4892,73.5271,73.0152,73.1574,724400.0],["2018-08-09",73.2332,73.5176,72.5033,72.6739,1295100.0],["2018-08-10",72.2473,72.3516,71.6406,71.9345,1453000.0],["2018-08-13",72.0482,72.4843,71.3562,71.7259,1313400.0],["2018-08-14",71.8491,72.1809,71.6595,71.8776,990500.0],["2018-08-15",71.3751,71.5647,70.6262,71.195,1165200.0],["2018-08-16",71.5647,72.2378,71.3657,71.7923,876700.0],["2018-08-17",71.7923,72.4938,71.5837,72.3421,1422600.0],["2018-08-20",72.4179,72.8351,72.3326,72.5981,960200.0],["2018-08-21",72.7592,73.1384,72.6265,72.9962,1455800.0],["2018-08-22",72.7687,72.8635,71.9819,72.162,564800.0],["2018-08-23",72.162,72.3421,71.6975,71.8871,867800.0],["2018-08-24",72.1525,72.2947,71.688,72.2473,764300.0],["2018-08-27",72.5886,73.3565,72.5033,73.0531,637400.0],["2018-08-28",73.366,73.7831,73.2143,73.3091,751800.0],["2018-08-29",73.565,73.565,73.0247,73.2996,736800.0],["2018-08-30",73.1953,73.347,72.3232,72.4748,743400.0],["2018-08-31",72.2568,73.0247,72.162,72.9583,852300.0],["2018-09-04",72.7498,72.9109,71.9819,72.7308,1163000.0],["2018-09-05",72.5886,74.077,72.4464,73.9443,1515200.0],["2018-09-06",74.0675,74.788,74.0106,74.2192,1306800.0],["2018-09-07",74.0675,74.6268,73.5745,74.0295,1273400.0],["2018-09-10",74.4751,75.5938,74.3045,75.2525,1449100.0],["2018-09-11",74.987,76.0393,74.7974,75.3568,1529300.0],["2018-09-12",75.3094,75.7455,74.8923,75.5938,1127400.0],["2018-09-13",75.8787,76.7903,75.8122,76.6289,1012800.0],["2018-09-14",76.5339,77.0943,76.344,76.7619,721900.0],["2018-09-17",76.7999,77.0753,76.3915,76.7239,839200.0],["2018-09-18",76.9233,77.4361,76.344,77.3981,1230500.0],["2018-09-19",77.5406,77.5406,76.8568,76.8853,1474400.0],["2018-09-20",77.2272,77.4076,76.4295,77.2842,940900.0],["2018-09-21",77.4741,77.797,77.1702,77.4266,1507200.0],["2018-09-24",77.2652,77.2652,76.3915,76.4865,929500.0],["2018-09-25",76.287,76.3535,75.7267,76.0116,1317900.0],["2018-09-26",75.9641,76.2205,75.2994,75.3943,987800.0],["2018-09-27",75.4893,75.8027,74.9385,74.9575,652100.0],["2018-09-28",74.853,75.6128,74.7581,75.1379,959200.0],["2018-10-01",75.6602,75.9357,75.3184,75.6982,1034600.0],["2018-10-02",75.8027,76.1446,75.5558,75.6697,687700.0],["2018-10-03",75.9167,76.0211,75.5178,75.8027,1071800.0],["2018-10-04",75.6413,76.2775,74.9575,75.2614,813400.0],["2018-10-05",75.2709,75.4323,74.1598,74.6916,805700.0],["2018-10-08",74.4541,74.5206,73.305,73.9983,1048000.0],["2018-10-09",73.8844,73.9983,72.8967,72.9347,1036100.0],["2018-10-10",72.6498,72.8397,70.3991,70.4466,1623800.0],["2018-10-11",70.2661,70.3801,68.0439,68.2338,1716500.0],["2018-10-12",69.4589,69.6773,68.1294,69.136,1427300.0],["2018-10-15",69.0316,69.4589,68.4618,68.6232,1433300.0],["2018-10-16",69.117,69.9052,68.1294,69.7628,2508400.0],["2018-10-17",69.6394,69.9717,69.0506,69.6204,1646500.0],["2018-10-18",69.288,69.4589,67.5406,67.683,1375100.0],["2018-10-19",67.7875,67.9014,66.5719,67.0562,1586900.0],["2018-10-22",67.3032,67.4076,66.7333,66.9518,1527800.0],["2018-10-23",65.7172,65.7172,63.9413,64.5871,1712600.0],["2018-10-24",64.2452,64.758,61.9375,62.0895,2277600.0],["2018-10-25",62.6497,63.6659,62.4598,63.0866,1553600.0],["2018-10-26",62.099,64.2737,62.004,63.3715,1649900.0],["2018-10-29",64.2737,64.5586,61.6431,62.3934,1520900.0],["2018-10-30",62.2129,63.2576,61.909,63.0391,1690800.0],["2018-10-31",63.8178,64.6536,63.5804,63.7039,1919200.0],["2018-11-01",66.306,68.3288,66.306,68.0249,2780100.0],["2018-11-02",68.8131,69.5254,68.0439,68.9746,2742500.0],["2018-11-05",69.3164,70.1047,68.7276,69.8103,2659200.0],["2018-11-06",69.5444,71.1493,69.3449,70.8834,2348700.0],["2018-11-07",71.2633,71.7476,70.4086,71.4532,1938600.0],["2018-11-08",71.3107,71.6336,70.9499,71.1968,1695500.0],["2018-11-09",70.7505,71.1683,69.5444,70.703,1556800.0],["2018-11-12",70.7884,70.8264,68.9746,69.079,1931700.0],["2018-11-13",69.0886,70.0382,68.9081,69.1455,1678100.0],["2018-11-14",70.0572,70.8739,69.1455,69.2975,1568300.0],["2018-11-15",68.7561,70.9309,68.6137,70.6555,1587500.0],["2018-11-16",70.2186,71.1778,70.1427,70.6365,1526900.0],["2018-11-19",70.5035,70.6555,68.7181,68.9461,1304900.0],["2018-11-20",68.3573,68.7087,67.2367,67.6545,1840300.0],["2018-11-21",68.2053,69.212,68.1578,68.6137,1521100.0],["2018-11-23",67.8445,68.6232,67.7685,68.0534,324600.0],["2018-11-26",68.6802,69.022,68.1009,68.5282,3050800.0],["2018-11-27",68.2148,68.6042,66.9423,67.7875,2139800.0],["2018-11-28",68.1388,70.2186,67.8539,70.2091,1350800.0],["2018-11-29",69.7438,70.0192,69.1645,69.5349,1230700.0],["2018-11-30",69.3924,70.1332,69.136,69.7343,1486600.0],["2018-12-03",70.9024,72.4789,70.9024,72.2604,1928300.0],["2018-12-04",72.061,72.1749,68.3762,68.4522,2118600.0],["2018-12-06",67.2628,68.1858,65.4074,68.0241,2967800.0],["2018-12-07",67.9289,69.242,67.2533,67.4151,1619300.0],["2018-12-10",67.3865,67.6149,65.8831,67.2724,1517400.0],["2018-12-11",68.5283,68.9756,66.749,67.3009,1729700.0],["2018-12-12",68.3666,70.2887,68.2429,69.0898,1950200.0],["2018-12-13",69.0802,69.6226,67.986,68.2905,1685800.0],["2018-12-14",67.4151,68.3666,66.6824,66.9774,1207600.0],["2018-12-17",66.9393,67.3485,65.4359,65.8165,1514600.0],["2018-12-18",66.435,67.063,65.2837,65.5311,1755700.0],["2018-12-19",65.7024,66.8442,63.9135,64.6081,1992400.0],["2018-12-20",64.3322,64.551,62.0866,62.9049,2272300.0],["2018-12-21",63.1713,64.2656,62.039,62.0485,2620500.0],["2018-12-24",61.6204,61.8487,60.2502,60.2787,695400.0],["2018-12-26",60.6974,63.1333,60.0789,63.0381,1297900.0],["2018-12-27",61.9153,64.0562,61.5632,64.0467,1385300.0],["2018-12-28",64.4178,64.551,63.3331,63.4949,820400.0],["2018-12-31",63.8088,64.4559,63.6566,64.4178,819500.0],["2019-01-02",63.5043,64.2846,62.9715,64.218,1045300.0],["2019-01-03",63.571,63.9896,62.2483,62.3911,1575900.0],["2019-01-04",63.4282,64.7984,63.0762,64.7508,1444000.0],["2019-01-07",64.7984,65.3693,64.2846,64.6462,1470100.0],["2019-01-08",65.6929,65.6929,64.2561,65.5977,1352700.0],["2019-01-09",66.2352,66.5016,65.7785,66.0354,1464200.0],["2019-01-10",65.5787,67.1963,65.5121,67.1772,1014000.0],["2019-01-11",66.6253,67.2343,66.5968,67.1296,875700.0],["2019-01-14",66.73,67.044,66.3874,66.8061,717000.0],["2019-01-15",66.73,67.0155,66.1591,66.4921,887400.0],["2019-01-16",66.3589,66.9869,66.2067,66.8727,1202100.0],["2019-01-17",66.7395,68.005,66.5492,67.7767,974400.0],["2019-01-18",68.3,69.1373,68.1192,68.8519,947700.0],["2019-01-22",68.2524,68.2524,66.4826,67.358,1637600.0],["2019-01-23",67.5197,67.9479,66.5777,67.2819,1057800.0],["2019-01-24",67.2819,67.7862,67.0345,67.7481,1004500.0],["2019-01-25",68.6711,69.0993,67.5483,67.8623,1211800.0],["2019-01-28",66.768,67.2723,66.14,66.749,2027600.0],["2019-01-29",67.358,68.3095,67.2914,68.2905,1481500.0],["2019-01-30",68.8328,69.3752,67.7957,69.0707,758100.0],["2019-01-31",69.2325,69.4133,68.6045,69.3657,1003700.0],["2019-02-01",69.6417,70.203,69.1374,69.851,1000200.0],["2019-02-04",69.7749,70.1269,69.242,70.1269,1605400.0],["2019-02-05",71.4686,72.6294,70.4504,71.2687,3157600.0],["2019-02-06",71.126,72.4582,70.9452,71.0023,2137500.0],["2019-02-07",70.5551,71.4686,70.4599,71.4686,1903800.0],["2019-02-08",70.8025,72.1346,70.8025,72.0871,1786000.0],["2019-02-11",72.0585,72.4296,72.0395,72.363,1450900.0],["2019-02-12",72.8578,74.1138,72.7341,73.5904,1929400.0],["2019-02-13",74.4183,75.5315,73.0481,74.9511,2595300.0],["2019-02-14",74.7608,74.9702,74.1043,74.1328,1137200.0],["2019-02-15",74.8274,75.3793,74.6276,75.1795,2697500.0],["2019-02-19",74.7513,75.6077,74.6752,75.208,878100.0],["2019-02-20",75.3698,76.0453,75.0082,75.9407,967200.0],["2019-02-21",75.8551,76.0739,75.2556,75.4174,1076300.0],["2019-02-22",75.5315,75.8836,75.2461,75.5506,1032300.0],["2019-02-25",76.0739,76.5116,75.7218,75.9026,1156500.0],["2019-02-26",75.6077,75.9598,75.2081,75.2937,996800.0],["2019-02-27",75.1129,75.9121,74.8845,75.7789,1025000.0],["2019-02-28",75.6362,75.9502,75.1795,75.7218,1376300.0],["2019-03-01",76.0834,76.1786,75.208,75.7123,2015700.0],["2019-03-04",76.1215,76.5972,75.1033,75.6457,1792700.0],["2019-03-05",75.7028,75.8836,75.2746,75.3127,938900.0],["2019-03-06",75.503,75.7504,75.3698,75.4174,1023100.0],["2019-03-07",75.3698,75.3793,74.266,75.1033,1514600.0],["2019-03-08",74.3707,74.9892,74.1328,74.8274,895600.0],["2019-03-11",74.7703,76.2928,74.542,76.2071,1506600.0],["2019-03-12",76.5592,76.7495,76.1881,76.2547,968300.0],["2019-03-13",76.6924,77.4917,76.426,77.1587,1411000.0],["2019-03-14",76.9204,77.254,76.4152,76.8727,1124500.0],["2019-03-15",76.9394,77.3016,76.7488,77.0252,1868500.0],["2019-03-18",77.0157,77.9307,77.0157,77.9307,929500.0],["2019-03-19",78.312,78.4645,77.0443,77.2921,1311600.0],["2019-03-20",77.2063,77.6352,76.4247,77.0729,1110700.0],["2019-03-21",76.7774,78.3215,76.7774,78.2929,809300.0],["2019-03-22",78.3024,78.4549,75.6431,75.6908,1596000.0],["2019-03-25",75.7956,76.0911,75.4144,75.8909,1131800.0],["2019-03-26",76.4914,76.9585,76.1578,76.8727,889800.0],["2019-03-27",76.9585,77.1872,76.358,76.9013,924500.0],["2019-03-28",77.254,78.4645,77.254,78.3787,903100.0],["2019-03-29",78.8743,79.227,78.7313,79.084,1286500.0],["2019-04-01",79.7989,80.1325,79.5034,80.0658,1188800.0],["2019-04-02",80.0658,80.0753,79.5034,79.7989,1286900.0],["2019-04-03",80.2564,80.6663,79.9324,80.3803,1498700.0],["2019-04-04",80.6282,80.7711,79.6941,80.0753,979000.0],["2019-04-05",80.142,80.3708,79.9514,80.3422,644500.0],["2019-04-08",80.123,80.6949,79.6845,80.6568,755700.0],["2019-04-09",80.2278,80.2278,79.513,79.6369,642000.0],["2019-04-10",79.8656,80.1897,79.532,80.1039,560600.0],["2019-04-11",80.1897,80.8951,80.0277,80.8283,487900.0],["2019-04-12",81.0571,81.8959,81.019,81.791,1260000.0],["2019-04-15",81.9054,82.1723,81.3526,81.6099,661800.0],["2019-04-16",81.9816,82.2104,81.4193,81.8863,690400.0],["2019-04-17",82.6679,82.6679,81.6862,81.7338,601700.0],["2019-04-18",82.1628,82.5059,81.7529,82.4392,954000.0],["2019-04-22",81.9912,82.668,81.6957,82.5631,456200.0],["2019-04-23",82.4678,83.4876,82.3724,83.2017,753400.0],["2019-04-24",83.2017,83.6592,83.0015,83.0206,700600.0],["2019-04-25",82.4391,82.849,81.4669,81.8863,1107100.0],["2019-04-26",81.9626,83.2494,81.7052,83.2112,1048200.0],["2019-04-29",83.6783,83.8594,83.0111,83.3447,1050000.0],["2019-04-30",83.745,84.1072,83.297,84.0405,1689100.0],["2019-05-01",84.355,84.6028,82.2771,82.3153,1709100.0],["2019-05-02",82.401,83.2589,82.0865,82.9443,973900.0],["2019-05-03",83.4495,83.6116,83.0206,83.2589,1048800.0],["2019-05-06",81.7624,82.525,81.2573,82.4678,953300.0],["2019-05-07",81.486,82.4773,80.8665,81.4574,1461200.0],["2019-05-08",81.4002,82.0865,80.9141,81.486,947000.0],["2019-05-09",80.4852,81.5909,80.0277,81.4479,608000.0],["2019-05-10",80.895,81.8291,79.5892,81.5718,749400.0],["2019-05-13",79.8466,80.5328,79.2651,80.1706,1241600.0],["2019-05-14",80.4947,81.8387,80.4947,81.038,923400.0],["2019-05-15",80.6091,82.1055,80.0658,81.7529,943100.0],["2019-05-16",82.0865,82.6774,81.7433,82.5345,693800.0],["2019-05-17",81.6671,82.5059,81.6099,81.8768,757900.0],["2019-05-20",81.324,81.8863,80.876,81.1715,786400.0],["2019-05-21",81.7434,82.544,81.629,82.4201,1090400.0],["2019-05-22",82.0865,82.3534,81.5813,81.6004,1040500.0],["2019-05-23",80.6758,80.9141,80.1611,80.8951,1224100.0],["2019-05-24",81.3335,81.6576,80.4756,80.5328,1031600.0],["2019-05-28",80.8664,81.1619,79.8942,79.9991,1544500.0],["2019-05-29",79.5129,79.98,79.0268,79.4844,2141100.0],["2019-05-30",79.7322,80.3327,79.3986,79.8847,521600.0],["2019-05-31",78.3882,78.9601,77.9974,78.0546,1078900.0],["2019-06-03",78.0451,79.0364,77.7973,78.331,1372700.0],["2019-06-04",79.0745,79.8752,78.3406,79.7513,1379000.0],["2019-06-05",80.2183,80.4757,78.922,80.4185,1159900.0],["2019-06-06",80.4852,80.4852,79.3509,80.0086,1153700.0],["2019-06-07",80.142,82.0388,80.0372,81.7529,973800.0],["2019-06-10",82.2485,83.0301,82.1627,82.4296,1308800.0],["2019-06-11",83.1922,83.5544,82.0007,82.2581,890900.0],["2019-06-12",82.0865,82.7919,81.343,81.5146,1048300.0],["2019-06-13",81.9538,82.1161,81.1422,81.801,729600.0],["2019-06-14",81.4764,81.4764,80.6744,81.1423,737800.0],["2019-06-17",81.3332,81.5433,80.5694,80.6267,1118300.0],["2019-06-18",81.2282,82.7366,81.085,82.5934,1325800.0],["2019-06-19",82.918,83.0231,81.8297,82.8703,882600.0],["2019-06-20",83.0612,84.7225,82.8512,84.5697,1159100.0],["2019-06-21",84.4838,85.7536,83.7773,83.7869,1715800.0],["2019-06-24",83.7105,84.4361,83.5004,83.8728,650200.0],["2019-06-25",84.121,84.1497,83.5291,83.5959,573900.0],["2019-06-26",83.7105,84.1306,83.4527,83.8537,706100.0],["2019-06-27",84.1401,85.1521,83.8441,84.2642,671700.0],["2019-06-28",84.7702,86.7561,84.3979,86.7274,4909400.0],["2019-07-01",87.6058,88.1213,86.6415,87.9399,1684400.0],["2019-07-02",87.9113,87.959,86.6224,87.0902,1288300.0],["2019-07-03",87.1475,87.7489,86.8801,87.7489,452100.0],["2019-07-05",86.9661,87.2525,85.5913,86.9661,652200.0],["2019-07-08",86.6701,87.2525,86.3837,86.4983,1025700.0],["2019-07-09",85.8586,86.4887,85.7727,86.2787,1992600.0],["2019-07-10",86.6606,86.8802,85.4958,85.5244,1500800.0],["2019-07-11",85.5913,85.935,84.8848,85.534,1707800.0],["2019-07-12",86.0973,87.052,86.0973,86.8802,1154300.0],["2019-07-15",87.0615,87.1475,86.546,86.8611,1005500.0],["2019-07-16",86.9756,87.3002,86.546,87.1666,978200.0],["2019-07-17",87.0998,87.1475,85.2094,85.238,1028100.0],["2019-07-18",85.2572,85.3813,84.4934,84.8753,1630800.0],["2019-07-19",85.1807,85.6199,84.6461,84.6938,1169600.0],["2019-07-22",84.6843,85.1617,84.417,84.5984,833100.0],["2019-07-23",85.0662,85.8872,84.7989,85.7345,2048100.0],["2019-07-24",85.1712,86.0304,84.8179,85.9063,764100.0],["2019-07-25",85.7918,85.8013,84.8848,85.1903,970200.0],["2019-07-26",85.0471,85.3812,84.5793,85.238,1580400.0],["2019-07-29",85.1712,85.1712,84.2547,84.5411,1606700.0],["2019-07-30",84.9611,87.9685,84.2737,86.6415,1561900.0],["2019-07-31",87.1761,87.3766,84.6461,85.5531,1271200.0],["2019-08-01",85.2571,86.5842,84.1496,84.3215,1379200.0],["2019-08-02",83.8441,84.0446,82.2688,82.5839,1662800.0],["2019-08-05",81.1231,81.1231,79.6433,80.2734,1536500.0],["2019-08-06",80.6744,81.9347,80.3212,81.8583,1072300.0],["2019-08-07",80.7413,81.7437,80.0157,81.4,1699600.0],["2019-08-08",81.7437,83.214,81.6387,82.9944,1113500.0],["2019-08-09",82.6316,82.7939,81.4,81.4669,1281300.0],["2019-08-12",81.0181,81.6578,80.6171,81.19,751100.0],["2019-08-13",81.0659,83.4241,80.7699,82.1925,907200.0],["2019-08-14",80.8367,81.0372,79.3092,79.5574,1178700.0],["2019-08-15",79.6624,80.789,79.3665,80.5121,1460300.0],["2019-08-16",80.9991,82.1256,80.8367,81.7724,1261500.0],["2019-08-19",82.7844,83.2713,82.4311,82.7748,982000.0],["2019-08-20",82.8035,83.1663,82.1065,82.307,1013200.0],["2019-08-21",83.214,83.214,82.1065,82.4216,814400.0],["2019-08-22",82.7462,82.918,81.4191,81.8869,718700.0],["2019-08-23",81.4287,81.801,79.4619,79.8343,1262200.0],["2019-08-26",80.3403,80.6744,78.9177,79.2041,846600.0],["2019-08-27",79.8725,80.3116,79.271,79.9393,1106700.0],["2019-08-28",79.4524,80.4358,79.0992,80.3021,840000.0],["2019-08-29",81.2186,82.4407,81.0468,82.2115,640700.0],["2019-08-30",82.9467,83.2236,81.5814,82.0397,1052000.0],["2019-09-03",81.2186,81.6578,79.0132,79.6051,905400.0],["2019-09-04",80.5599,81.3809,80.2162,81.3141,1284000.0],["2019-09-05",82.3643,84.3883,82.3643,84.331,1922200.0],["2019-09-06",84.7225,85.5149,84.2737,85.2285,1685400.0],["2019-09-09",85.7345,85.9254,85.2858,85.7058,775500.0],["2019-09-10",85.9254,85.9254,83.7487,84.3979,1278400.0],["2019-09-11",84.2929,84.2929,83.0231,84.1115,1274700.0],["2019-09-12",84.5315,86.04,83.7487,85.7536,2001000.0],["2019-09-13",86.356,87.0827,85.9162,86.7289,773900.0],["2019-09-16",86.3273,87.0349,86.2413,86.8819,1480700.0],["2019-09-17",86.6237,86.7672,86.0787,86.4325,1043100.0],["2019-09-18",85.9544,86.2699,84.9217,86.0787,793700.0],["2019-09-19",86.0692,86.8246,85.811,86.2604,1040100.0],["2019-09-20",86.7193,87.1592,85.2563,85.9448,2180300.0],["2019-09-23",85.4572,86.1361,84.9121,85.5336,1041600.0],["2019-09-24",85.8109,87.054,85.4571,85.9448,1795500.0],["2019-09-25",85.5815,86.7098,84.7687,86.5473,778200.0],["2019-09-26",86.4803,86.7289,85.9448,86.2221,763100.0],["2019-09-27",87.0158,87.8477,86.4708,87.3696,1380400.0],["2019-09-30",87.1975,87.9624,86.8437,87.7999,1128400.0],["2019-10-01",88.2015,88.7943,84.6826,84.9121,2164300.0],["2019-10-02",83.5256,83.822,81.4506,82.5216,1492100.0],["2019-10-03",82.2347,83.5925,81.4602,83.5638,791500.0],["2019-10-04",83.8125,85.0077,83.4873,84.9408,724700.0],["2019-10-07",84.7974,85.1321,83.7838,84.1471,837600.0],["2019-10-08",83.3057,83.3057,82.1965,82.2156,1029900.0],["2019-10-09",82.9232,83.4969,82.4929,83.124,861000.0],["2019-10-10",83.0666,84.4436,82.9328,84.0993,675900.0],["2019-10-11",84.9695,86.1265,84.5488,84.6348,1214600.0],["2019-10-14",84.0993,84.826,83.8411,84.4914,688800.0],["2019-10-15",84.74,85.811,84.2523,85.1607,714700.0],["2019-10-16",84.9408,85.4093,84.3288,84.6635,666600.0],["2019-10-17",85.3329,86.4134,84.6061,84.6348,779200.0],["2019-10-18",84.6061,84.979,84.2045,84.4818,1299700.0],["2019-10-21",84.9312,85.4189,84.1758,84.3671,2047900.0],["2019-10-22",84.4149,85.2946,84.0324,84.5105,1883200.0],["2019-10-23",84.6061,85.1225,84.195,85.1034,928500.0],["2019-10-24",85.4476,85.591,84.8069,85.2181,406700.0],["2019-10-25",85.3424,86.7863,84.9504,86.0213,898900.0],["2019-10-28",86.5186,87.207,86.4325,86.4421,1155200.0],["2019-10-29",86.0213,88.2493,86.0213,87.6182,1444000.0],["2019-10-30",87.6182,87.6182,86.4899,87.3122,1080400.0],["2019-10-31",89.6932,89.8845,86.9776,87.6374,1998500.0],["2019-11-01",88.431,90.0757,87.8286,90.0757,1109500.0],["2019-11-04",90.592,91.6248,90.3147,91.4335,1758600.0],["2019-11-05",91.3379,92.6288,91.3283,92.0359,1624400.0],["2019-11-06",92.2272,92.2559,91.2805,92.1507,1198700.0],["2019-11-07",92.887,93.04,91.8351,91.9881,1032200.0],["2019-11-08",91.6534,92.3419,91.3666,92.3132,606100.0],["2019-11-11",91.51,92.2654,91.51,92.1411,431000.0],["2019-11-12",92.3419,92.82,91.9499,92.0359,1456200.0],["2019-11-13",91.3952,92.3897,91.1562,91.8447,954300.0],["2019-11-14",91.6152,93.2503,91.5961,92.7531,1113800.0],["2019-11-15",93.126,93.9484,93.0687,93.8719,1325400.0],["2019-11-18",93.5468,93.8432,92.7722,93.0973,897200.0],["2019-11-19",93.7954,94.8855,93.3555,94.8377,1706700.0],["2019-11-20",94.3691,94.7516,93.0591,94.1779,1367600.0],["2019-11-21",94.1779,94.4074,93.0113,93.585,1342900.0],["2019-11-22",93.9484,94.1205,93.0782,93.6137,583900.0],["2019-11-25",93.7476,94.7038,93.3746,94.3882,1150100.0],["2019-11-26",94.436,94.9333,93.9388,94.9142,1498100.0],["2019-11-27",95.0767,95.3731,94.3595,95.1341,532900.0],["2019-11-29",94.6368,95.0671,94.2448,94.6751,526200.0],["2019-12-02",94.6655,94.8185,93.2312,93.2694,1153500.0],["2019-12-03",92.2941,93.0208,91.6534,92.6288,1231700.0],["2019-12-04",93.3937,94.2257,92.4375,92.4662,976000.0],["2019-12-05",92.7343,93.577,92.4949,93.5387,1088900.0],["2019-12-06",94.4964,94.7645,94.2953,94.3719,1074800.0],["2019-12-09",94.1995,94.7932,93.9409,94.1612,556400.0],["2019-12-10",94.1612,94.2187,93.5196,93.9218,742100.0],["2019-12-11",94.3814,94.5251,93.5388,94.4868,822900.0],["2019-12-12",94.6017,95.6072,94.0846,95.0901,761000.0],["2019-12-13",94.64,95.2433,93.5866,94.3814,851500.0],["2019-12-16",95.1763,95.5689,94.8028,95.0518,870100.0],["2019-12-17",95.3869,95.8179,94.8219,94.9943,1142500.0],["2019-12-18",95.339,95.454,94.5251,94.7645,874900.0],["2019-12-19",94.3431,95.5306,94.1995,95.3391,906300.0],["2019-12-20",96.0764,96.3254,95.3007,95.5497,1536900.0],["2019-12-23",95.8561,96.086,95.1379,95.8944,466300.0],["2019-12-24",95.8466,95.8945,95.2337,95.4827,180500.0],["2019-12-26",95.8944,95.8944,95.023,95.8274,621000.0],["2019-12-27",96.086,96.6031,95.3869,95.7125,339400.0],["2019-12-30",95.8657,95.9615,95.3007,95.6934,460900.0],["2019-12-31",95.6455,96.1722,95.339,95.5114,641100.0],["2020-01-02",95.904,96.5265,95.2241,96.5265,1108200.0],["2020-01-03",95.0805,96.7467,94.9847,96.6606,785500.0],["2020-01-06",96.0573,96.8042,95.6551,96.7659,1157800.0],["2020-01-07",96.2392,97.4649,96.0573,97.3213,1265600.0],["2020-01-08",97.2351,97.9725,96.718,97.5415,874000.0],["2020-01-09",97.5032,97.6469,96.6893,97.0627,764200.0],["2020-01-10",97.3021,97.3021,96.3254,96.4882,840700.0],["2020-01-13",96.1243,96.718,95.7412,96.5552,1181900.0],["2020-01-14",96.4499,97.2925,96.1243,96.5648,1007400.0],["2020-01-15",96.5648,97.6756,96.1339,96.3924,756600.0],["2020-01-16",95.9136,96.4977,95.6072,95.9423,1642600.0],["2020-01-17",96.2105,97.7426,95.9423,97.4649,1532600.0],["2020-01-21",97.0627,97.666,96.6031,96.967,1176100.0],["2020-01-22",97.4649,97.9629,95.9806,96.0189,1143500.0],["2020-01-23",95.6167,96.651,95.0805,96.5073,1012000.0],["2020-01-24",96.8712,96.9382,94.9943,95.3486,826700.0],["2020-01-27",93.5004,94.5634,93.0216,93.6345,1301500.0],["2020-01-28",93.9601,95.7317,93.6345,95.1188,1120200.0],["2020-01-29",95.77,96.0764,95.023,95.4061,939200.0],["2020-01-30",94.4485,95.2433,93.826,95.1188,1232700.0],["2020-01-31",94.4676,94.4676,92.4471,93.0312,1285800.0],["2020-02-03",93.4909,94.64,93.1653,93.577,1316900.0],["2020-02-04",95.0326,95.8274,94.7645,94.9081,1633600.0],["2020-02-05",93.8452,97.1681,92.6003,95.7891,2023400.0],["2020-02-06",96.0955,96.0955,93.5004,94.4964,1755200.0],["2020-02-07",94.1804,95.6742,93.9122,94.1325,1711000.0],["2020-02-10",93.9122,94.4293,93.4717,94.4197,1407900.0],["2020-02-11",94.8028,96.6031,94.6017,95.904,1179800.0],["2020-02-12",96.718,97.6756,96.3924,97.4553,1049300.0],["2020-02-13",96.8904,97.5128,96.6701,97.1394,1025900.0],["2020-02-14",97.3308,97.4649,96.2871,97.0436,776800.0],["2020-02-18",96.718,97.3787,95.9232,96.2105,1757200.0],["2020-02-19",96.6606,96.6606,95.8849,95.9232,901500.0],["2020-02-20",95.5401,96.8616,94.8698,96.2871,1437200.0],["2020-02-21",95.6646,95.8945,94.6304,95.1284,3049900.0],["2020-02-24",92.2173,92.3896,90.3403,91.3171,2305600.0],["2020-02-25",91.748,92.0162,87.6878,87.8602,1668500.0],["2020-02-26",88.2815,89.5551,87.1898,87.2473,1677800.0],["2020-02-27",85.514,87.592,83.6371,83.6563,1974500.0],["2020-02-28",80.9175,82.3539,79.7109,82.3539,2982200.0],["2020-03-02",82.8615,86.5961,82.421,86.2035,3211400.0],["2020-03-03",86.1939,88.0229,83.1009,83.618,2258400.0],["2020-03-04",85.0448,87.4101,83.9148,87.1515,1634700.0],["2020-03-05",84.8054,86.1077,84.0681,85.2938,1935800.0],["2020-03-06",82.3635,85.131,82.2199,84.7671,2763900.0],["2020-03-09",76.5987,81.1378,71.5617,73.0269,3613200.0],["2020-03-10",75.4304,78.8204,74.109,78.7725,3053900.0],["2020-03-11",76.0433,76.7998,73.2088,73.9749,2216300.0],["2020-03-12",67.9183,71.6905,64.0694,64.8084,3500000.0],["2020-03-13",68.619,71.7001,64.7604,71.6041,2459700.0],["2020-03-16",63.1959,64.5109,59.1166,60.0284,2898600.0],["2020-03-17",61.4682,64.0886,57.8304,63.2535,3188200.0],["2020-03-18",58.1183,64.6165,52.6185,63.0135,3772000.0],["2020-03-19",62.2072,67.3904,59.3565,66.2386,3338000.0],["2020-03-20",67.8703,67.8703,60.5659,60.8251,3217800.0],["2020-03-23",59.99,60.374,54.4134,55.8723,2527100.0],["2020-03-24",59.5197,66.6705,58.6942,65.2115,3162900.0],["2020-03-25",65.4131,71.4985,62.9655,68.1487,3310200.0],["2020-03-26",69.4637,71.4505,66.9201,69.5021,2367500.0],["2020-03-27",65.989,70.6826,65.154,68.1583,2148100.0],["2020-03-30",68.1199,71.1242,67.0065,70.7594,1410500.0],["2020-03-31",70.0875,70.7498,67.7359,69.1277,2453600.0],["2020-04-01",65.7011,67.592,65.2883,67.0065,2119800.0],["2020-04-02",66.5265,68.8014,65.8547,68.2351,1765500.0],["2020-04-03",67.9567,69.454,66.9201,68.427,1802700.0],["2020-04-06",72.4104,73.2166,71.4217,72.4008,1788700.0],["2020-04-07",76.8928,78.227,72.5639,72.7463,1623500.0],["2020-04-08",72.2088,74.618,72.2088,74.1285,1350200.0],["2020-04-09",74.6852,77.4015,74.2245,75.0883,1537700.0],["2020-04-13",73.8981,74.3204,72.2472,73.8789,968500.0],["2020-04-14",75.7218,77.7567,74.33,74.9443,1214000.0],["2020-04-15",72.42,73.447,71.5177,72.9959,1224500.0],["2020-04-16",72.967,74.3012,70.1739,72.9478,1860300.0],["2020-04-17",75.2611,77.3151,75.2419,77.0848,1829500.0],["2020-04-20",75.5106,76.7392,74.0613,74.6276,2028200.0],["2020-04-21",72.8135,73.5046,70.865,70.9418,2503400.0],["2020-04-22",72.7367,73.5142,71.0378,72.8423,1181400.0],["2020-04-23",73.6677,73.9365,72.0456,72.6407,1370800.0],["2020-04-24",73.5238,74.1957,72.2376,73.9653,1015400.0],["2020-04-27",74.4164,76.6241,74.1573,76.0961,1134600.0],["2020-04-28",77.9582,79.0812,76.9216,77.5167,1366200.0],["2020-04-29",79.0045,81.5481,78.7069,81.1065,1427500.0],["2020-04-30",79.9643,81.2313,79.158,80.5018,1466500.0],["2020-05-01",78.6781,79.0332,76.72,77.2575,1210300.0],["2020-05-04",76.4801,76.7297,75.1267,76.4705,2081600.0],["2020-05-05",78.2846,80.2619,77.3247,77.9294,2052800.0],["2020-05-06",78.1118,79.158,77.5839,78.4381,1303800.0],["2020-05-07",79.6284,80.7514,79.2348,79.9643,1386500.0],["2020-05-08",81.3273,81.6728,80.2811,80.9338,1128600.0],["2020-05-11",80.2523,80.5786,79.2348,79.8971,921100.0],["2020-05-12",80.1563,80.3962,77.3823,77.5743,1409900.0],["2020-05-13",77.3343,77.4879,74.4068,74.8388,1604700.0],["2020-05-14",73.3798,75.9234,72.1992,75.5874,1916900.0],["2020-05-15",74.858,76.912,74.2629,76.3937,2751800.0],["2020-05-18",79.6668,80.5882,79.1964,79.9355,1289400.0],["2020-05-19",79.4652,81.4041,79.3212,80.6362,1556400.0],["2020-05-20",81.7208,82.4023,81.3273,81.4233,1027000.0],["2020-05-21",81.4425,81.9608,80.8858,81.4521,1004000.0],["2020-05-22",81.4905,82.5463,81.0681,82.4503,1266400.0],["2020-05-26",85.4354,86.7024,84.6867,84.8595,1963400.0],["2020-05-27",86.3856,88.1421,85.9057,88.0078,1133300.0],["2020-05-28",88.7853,89.4571,87.5375,88.1901,1545200.0],["2020-05-29",87.8254,88.4397,86.2993,88.027,1650200.0],["2020-06-01",87.643,89.1404,86.856,88.3245,1075400.0],["2020-06-02",88.6413,90.0714,87.8254,89.2076,1091800.0],["2020-06-03",90.5802,91.7128,90.2058,91.1945,1409200.0],["2020-06-04",90.3881,90.8873,89.7355,90.4265,786400.0],["2020-06-05",93.69,93.8148,91.8855,93.0949,1287100.0],["2020-06-08",93.2005,94.0643,91.7607,92.0967,1351900.0],["2020-06-09",90.6281,92.0199,90.033,90.9833,1054600.0],["2020-06-10",91.0121,91.0601,88.91,89.4091,924300.0],["2020-06-11",86.6683,86.9664,84.466,84.716,1499900.0],["2020-06-12",86.6106,86.726,81.9944,84.3025,1757300.0],["2020-06-15",82.0618,85.8124,81.3982,84.8988,1274400.0],["2020-06-16",88.1109,88.4378,85.8124,87.2646,1159700.0],["2020-06-17",87.8993,88.0724,86.2932,86.5337,740400.0],["2020-06-18",86.0047,86.8991,85.4854,85.7835,788700.0],["2020-06-19",87.5627,87.6108,84.6872,85.1392,1856800.0],["2020-06-22",84.918,86.1298,83.9852,85.9086,740000.0],["2020-06-23",87.1011,87.1011,85.5239,85.6681,949100.0],["2020-06-24",84.793,84.8795,82.408,82.5522,1875000.0],["2020-06-25",82.2733,83.9082,81.2924,83.8024,1468700.0],["2020-06-26",83.5236,83.5428,81.8021,82.5042,5586200.0],["2020-06-29",83.9082,84.7641,82.86,84.7353,1256600.0],["2020-06-30",84.6583,86.2644,84.3506,85.947,1029400.0],["2020-07-01",86.3028,86.5337,84.014,84.2352,1138400.0],["2020-07-02",85.5143,86.6394,85.1488,85.5527,1029600.0],["2020-07-06",87.0626,87.7839,85.7643,86.3221,888300.0],["2020-07-07",85.7355,86.5048,84.7834,84.9949,774800.0],["2020-07-08",85.2161,85.8028,83.764,84.6199,964900.0],["2020-07-09",84.4756,84.6295,82.4753,82.9561,1267900.0],["2020-07-10",82.8888,83.6389,82.456,83.5716,811400.0],["2020-07-13",84.2256,86.1586,83.8794,85.0815,1749900.0],["2020-07-14",85.3604,88.3609,85.1969,88.2743,1604600.0],["2020-07-15",89.64,90.3035,89.1303,89.6496,1378600.0],["2020-07-16",89.3033,90.6016,88.8033,89.1783,1135900.0],["2020-07-17",89.6977,90.1208,89.2168,89.3899,2857800.0],["2020-07-20",88.8129,89.236,87.6204,87.9281,998000.0],["2020-07-21",88.0051,89.3995,88.0051,88.534,1242900.0],["2020-07-22",88.4859,90.1208,88.4763,90.0342,1093400.0],["2020-07-23",90.0054,90.5632,89.3322,89.7457,918100.0],["2020-07-24",89.9092,90.1785,88.8514,89.3418,1011700.0],["2020-07-27",89.0821,90.265,88.6398,89.4861,1086600.0],["2020-07-28",89.0725,89.4476,88.4955,88.5532,688500.0],["2020-07-29",88.8898,91.0344,88.8898,90.7363,1382300.0],["2020-07-30",89.6399,90.5055,88.7552,90.3035,839200.0],["2020-07-31",89.7457,89.9477,87.9762,89.6784,1151800.0],["2020-08-03",90.2362,92.1788,89.6976,91.3133,1333500.0],["2020-08-04",89.563,92.3135,89.563,90.8709,1197100.0],["2020-08-05",92.1404,93.3329,91.3229,92.727,1003100.0],["2020-08-06",92.8135,93.8041,92.4577,93.7849,826900.0],["2020-08-07",93.8137,95.0639,92.9001,94.0445,1487500.0],["2020-08-10",94.2273,95.4678,94.0926,95.2467,1711300.0],["2020-08-11",96.1699,97.7855,95.4294,95.4486,1370700.0],["2020-08-12",96.391,97.6605,96.1506,97.3527,843300.0],["2020-08-13",96.8815,97.4585,96.6603,97.0931,849700.0],["2020-08-14",96.5161,98.1221,96.5161,97.4009,1007200.0],["2020-08-17",97.4009,98.0356,97.2951,97.5163,906600.0],["2020-08-18",97.4682,97.9009,97.4297,97.6894,967600.0],["2020-08-19",97.5932,97.6413,96.9585,97.1412,684700.0],["2020-08-20",96.2372,96.7469,95.7948,96.3238,637100.0],["2020-08-21",96.1507,96.8431,96.0064,96.4007,636900.0],["2020-08-24",96.9873,97.1027,95.9487,96.9393,678800.0],["2020-08-25",97.5355,97.7086,96.4295,97.0546,568300.0],["2020-08-26",96.6315,97.3239,96.141,97.1412,627500.0],["2020-08-27",97.6124,97.6797,96.6315,97.045,586100.0],["2020-08-28",97.2951,98.074,96.8142,98.026,696900.0],["2020-08-31",97.8817,97.8817,96.5257,96.8431,657600.0],["2020-09-01",96.5738,98.2952,96.3526,98.1125,533700.0],["2020-09-02",98.074,99.9686,97.7182,99.1319,1525700.0],["2020-09-03",99.4397,99.6128,95.2563,96.0641,862100.0],["2020-09-04",96.9969,97.3528,94.6504,95.6602,795200.0],["2020-09-08",94.8908,94.9678,93.1982,93.2752,915100.0],["2020-09-09",94.3523,96.1891,94.083,95.5448,675200.0],["2020-09-10",95.7852,96.5161,94.1888,94.3523,1243900.0],["2020-09-11",95.123,97.156,94.8822,96.2599,914900.0],["2020-09-14",96.9633,98.0712,96.838,97.6859,684600.0],["2020-09-15",97.9364,99.1889,97.8785,98.5819,734800.0],["2020-09-16",99.0347,99.6995,98.2736,98.6012,1079000.0],["2020-09-17",97.4643,99.2756,96.6357,98.5915,695700.0],["2020-09-18",98.3025,99.4297,96.944,97.0307,1209300.0],["2020-09-21",95.1423,95.7782,91.5678,92.724,919900.0],["2020-09-22",92.5891,93.9861,92.4831,93.6875,838300.0],["2020-09-23",93.9958,94.8244,91.6449,91.8376,712000.0],["2020-09-24",91.8376,93.5333,91.433,92.7144,834200.0],["2020-09-25",92.0303,94.3523,91.6738,93.9283,573300.0],["2020-09-28",95.3157,96.7706,95.2098,95.8553,685900.0],["2020-09-29",96.2985,97.2234,95.6722,96.2407,1038900.0],["2020-09-30",96.3466,97.4161,95.123,95.7686,1032400.0],["2020-10-01",97.0211,97.6762,95.3928,96.2021,1046600.0],["2020-10-02",94.5642,97.9653,94.4582,97.0981,715400.0],["2020-10-05",98.2158,100.1716,98.0423,99.7188,864700.0],["2020-10-06",99.7188,102.0022,99.449,100.5185,1221200.0],["2020-10-07",101.771,103.3607,101.4723,102.6477,1284700.0],["2020-10-08",103.1006,103.1006,101.8673,102.6092,1295100.0],["2020-10-09",103.5726,104.6614,102.8789,103.0331,840000.0],["2020-10-12",103.8713,103.9773,102.8982,103.6979,1004800.0],["2020-10-13",103.4859,104.0062,101.6265,102.2816,636200.0],["2020-10-14",102.9657,104.4109,101.9444,103.958,778900.0],["2020-10-15",102.5128,105.0853,102.5128,105.0275,661000.0],["2020-10-16",105.461,106.7713,104.8348,105.8368,1475800.0],["2020-10-19",105.9331,106.4438,103.4185,103.6208,692000.0],["2020-10-20",104.276,105.7983,104.0255,104.7288,543500.0],["2020-10-21",104.671,105.4225,103.2162,103.2354,1088000.0],["2020-10-22",103.6497,104.2856,102.9464,103.1005,1198500.0],["2020-10-23",104.0255,104.1315,102.9849,103.8232,882700.0],["2020-10-26",102.455,102.5995,100.3161,101.2603,910700.0],["2020-10-27",101.2122,101.2122,98.6782,98.842,820400.0],["2020-10-28",96.7802,97.6762,94.4775,94.6028,1287900.0],["2020-10-29",94.6606,97.1945,93.9476,95.2965,1191200.0],["2020-10-30",94.9207,95.6241,93.3214,94.6124,981900.0],["2020-11-02",96.1636,98.5626,96.0672,98.5337,1178700.0],["2020-11-03",99.844,101.9348,99.4008,101.4434,1122200.0],["2020-11-04",100.7015,102.5032,99.3045,101.5397,1094000.0],["2020-11-05",102.956,105.4996,102.561,105.066,881000.0],["2020-11-06",105.1913,106.6557,104.883,106.2896,942400.0],["2020-11-09",112.793,114.6043,109.7677,109.9026,1610400.0],["2020-11-10",110.1627,113.1399,109.6232,112.1957,1620000.0],["2020-11-11",112.7256,113.2555,111.8199,112.4943,1143900.0],["2020-11-12",112.0319,112.6774,110.5867,111.2322,872700.0],["2020-11-13",112.398,113.2169,111.5212,112.9857,829100.0],["2020-11-16",114.5176,115.9436,114.0744,115.6931,1256100.0],["2020-11-17",115.0186,115.5196,114.113,114.4213,1058000.0],["2020-11-18",114.8548,115.9532,113.9299,114.8837,1009500.0],["2020-11-19",114.6236,114.9319,112.8508,113.8625,1048300.0],["2020-11-20",113.9781,114.0359,112.2631,113.1302,862100.0],["2020-11-23",114.1515,114.5562,113.0628,113.4867,817700.0],["2020-11-24",114.5562,117.2442,113.2651,116.8203,1679400.0],["2020-11-25",116.1844,116.2615,114.6043,115.4425,681600.0],["2020-11-27",115.7123,115.9532,114.826,115.3944,423000.0],["2020-11-30",115.3462,115.4329,113.2459,114.1997,964400.0],["2020-12-01",115.1728,115.6931,112.8701,112.9568,1241900.0],["2020-12-02",112.3498,112.9279,110.3265,110.8179,1380100.0],["2020-12-03",110.6252,111.7814,110.0664,110.2495,927100.0],["2020-12-04",110.4714,113.2988,110.4714,112.7488,858600.0],["2020-12-07",113.1251,113.7427,112.6233,113.4918,725500.0],["2020-12-08",112.8163,115.0551,112.8163,114.4182,1130600.0],["2020-12-09",114.6787,115.1226,114.0515,114.6016,849900.0],["2020-12-10",113.9743,114.9007,113.1348,114.2059,880600.0],["2020-12-11",112.9128,114.3892,112.7102,114.2348,1045400.0],["2020-12-14",115.2963,115.499,112.1698,112.2277,763500.0],["2020-12-15",113.4146,114.4375,112.1505,113.6655,754800.0],["2020-12-16",113.7717,113.9936,112.1987,112.6909,660300.0],["2020-12-17",113.1637,113.6559,112.7488,113.5111,789200.0],["2020-12-18",113.4918,114.3796,112.8839,113.9647,1914100.0],["2020-12-21",111.8707,114.4375,110.6162,113.9743,756400.0],["2020-12-22",114.177,114.4182,113.1348,113.5401,560200.0],["2020-12-23",114.1094,115.2577,113.4146,114.4665,454000.0],["2020-12-24",114.4857,115.1419,113.8682,114.8717,188500.0],["2020-12-28",115.9333,116.6666,115.4315,115.5666,371200.0],["2020-12-29",116.1262,116.1262,113.5401,114.5051,392200.0],["2020-12-30",114.9104,116.1359,114.8911,115.6341,437000.0],["2020-12-31",115.8946,116.8307,114.6595,116.7052,638700.0],["2021-01-04",116.8596,118.0465,113.5883,114.2348,1154500.0],["2021-01-05",113.791,115.7113,113.791,115.0261,837400.0],["2021-01-06",116.242,120.874,116.242,119.8993,848400.0],["2021-01-07",120.5845,121.4047,119.108,120.0441,734900.0],["2021-01-08",120.652,120.9318,117.7763,119.2142,675300.0],["2021-01-11",117.7377,120.5555,117.6509,119.8028,640000.0],["2021-01-12",119.7256,120.459,118.9826,119.7739,640100.0],["2021-01-13",119.5519,119.6388,117.0912,117.1877,660800.0],["2021-01-14",117.3518,117.5737,115.8174,116.4929,679700.0],["2021-01-15",115.528,115.528,112.8067,114.8332,1241900.0],["2021-01-19",115.9815,116.8307,114.3121,114.7849,814900.0],["2021-01-20",115.1902,116.4447,114.4954,115.9043,731600.0],["2021-01-21",116.0587,117.2649,115.1033,115.2963,758100.0],["2021-01-22",114.8331,115.4604,112.8163,113.2409,974800.0],["2021-01-25",112.5172,112.9032,110.4232,112.2759,1041800.0],["2021-01-26",113.0576,113.3085,109.2748,109.3327,930300.0],["2021-01-27",107.7887,108.0879,103.2147,107.1712,2026000.0],["2021-01-28",108.5511,111.9382,107.837,110.7609,1323800.0],["2021-01-29",109.7863,111.3496,108.5897,109.2941,1505500.0],["2021-02-01",110.0082,111.0793,108.7441,110.8574,1177000.0],["2021-02-02",112.3628,113.0576,111.5812,112.411,836500.0],["2021-02-03",112.0829,112.6909,111.3785,112.4496,956100.0],["2021-02-04",113.405,115.3832,111.6197,113.0479,2128900.0],["2021-02-05",113.2988,114.6402,112.7584,112.9032,2011100.0],["2021-02-08",113.7138,115.9139,113.5594,115.692,1291200.0],["2021-02-09",115.7981,117.8343,115.2963,116.6763,1397100.0],["2021-02-10",117.1009,117.1009,115.4893,116.2613,983100.0],["2021-02-11",117.2746,117.7281,115.7981,117.3904,739000.0],["2021-02-12",116.8307,117.7474,116.1745,117.4869,630800.0],["2021-02-16",118.1913,118.3071,116.3964,116.9851,632100.0],["2021-02-17",116.4061,117.014,115.4411,116.0008,848200.0],["2021-02-18",115.5376,115.7306,113.8296,114.7849,810300.0],["2021-02-19",115.5858,118.0176,115.2095,116.628,863600.0],["2021-02-22",116.0394,116.6473,114.8332,115.9332,762700.0],["2021-02-23",115.4218,116.3289,113.9357,115.7402,1300700.0],["2021-02-24",116.2999,119.3686,115.7209,118.7028,816000.0],["2021-02-25",118.8185,119.5133,115.4893,116.0876,859500.0],["2021-02-26",116.6859,116.6859,113.6752,113.8392,1426100.0],["2021-03-01",115.3446,118.751,115.3446,117.9983,828400.0],["2021-03-02",118.2395,118.6448,117.5544,118.1044,717300.0],["2021-03-03",117.7474,119.6581,117.5447,118.1913,839200.0],["2021-03-04",117.9886,118.7992,114.2638,116.1745,862200.0],["2021-03-05",117.2263,118.4615,114.6981,117.9694,982600.0],["2021-03-08",118.9922,121.3757,117.7763,119.1563,1490600.0],["2021-03-09",119.8897,120.102,116.3964,116.4061,1435600.0],["2021-03-10",116.8885,119.6774,116.0297,119.3879,1565100.0],["2021-03-11",119.3589,120.3239,117.429,117.6413,1245300.0],["2021-03-12",117.9602,118.0182,116.3847,117.5059,1075700.0],["2021-03-15",117.2353,118.7431,115.7468,118.6755,1096700.0],["2021-03-16",119.4197,119.961,116.7037,116.8003,610000.0],["2021-03-17",116.723,119.0524,116.1817,117.6412,868300.0],["2021-03-18",117.3803,119.8547,117.1966,117.6026,827200.0],["2021-03-19",117.0806,118.3179,116.0948,116.723,1226600.0],["2021-03-22",116.8777,119.1491,116.2301,118.7818,1456700.0],["2021-03-23",118.2502,120.5507,117.0807,117.6026,1205100.0],["2021-03-24",118.1245,120.3573,117.9409,118.7045,932900.0],["2021-03-25",118.9945,119.1201,116.607,118.9365,1254800.0],["2021-03-26",119.8547,123.257,118.7335,123.0637,1045800.0],["2021-03-29",122.2808,124.5329,121.8458,123.924,1354800.0],["2021-03-30",123.6823,124.8132,122.8897,123.1797,1011900.0],["2021-03-31",123.518,124.6392,122.0585,123.46,1247900.0],["2021-04-01",124.04,124.6779,122.7544,124.3589,701000.0],["2021-04-05",125.4415,126.4177,124.5232,126.3404,738000.0],["2021-04-06",126.2437,127.3843,125.0452,125.4511,947300.0],["2021-04-07",125.3255,125.7605,124.3493,125.2192,555300.0],["2021-04-08",124.7165,126.7077,124.1366,125.9634,1945900.0],["2021-04-09",126.5434,127.0846,125.7411,126.901,865000.0],["2021-04-12",126.9397,128.6505,126.9397,128.5442,784100.0],["2021-04-13",127.9546,128.1576,126.6014,127.452,1022200.0],["2021-04-14",127.9642,128.1672,126.6304,126.727,707000.0],["2021-04-15",127.0847,129.4721,127.0847,128.6988,1006000.0],["2021-04-16",129.8394,130.2937,127.8676,128.4089,1456900.0],["2021-04-19",128.5539,128.8245,126.5337,127.7033,727500.0],["2021-04-20",127.104,127.7999,125.7798,126.5144,723400.0],["2021-04-21",126.669,128.7182,126.3017,128.6408,624900.0],["2021-04-22",129.1725,129.7524,128.4862,129.0661,946300.0],["2021-04-23",129.3174,131.0766,129.0468,130.4966,540900.0],["2021-04-26",130.7576,131.4922,129.9457,130.1874,768000.0],["2021-04-27",130.4097,130.8253,129.1724,130.5836,543000.0],["2021-04-28",130.458,131.5019,129.965,130.5546,737100.0],["2021-04-29",131.5309,133.2321,130.6803,132.5071,948000.0],["2021-04-30",131.3182,131.7242,130.0617,130.4193,881900.0],["2021-05-03",131.5502,131.5502,129.3851,129.82,1104200.0],["2021-05-04",129.3464,132.3137,128.6795,131.4825,1462200.0],["2021-05-05",132.3621,132.8067,130.4386,132.3041,1381200.0],["2021-05-06",131.6566,132.7004,130.1874,131.2989,1509200.0],["2021-05-07",130.8639,133.4447,130.284,132.7391,1545400.0],["2021-05-10",133.1934,134.421,132.3428,132.5071,886000.0],["2021-05-11",131.1346,131.8595,129.6654,131.5889,1333700.0],["2021-05-12",131.2409,131.3183,126.1084,126.4661,1660800.0],["2021-05-13",127.133,129.5107,126.7753,128.9598,856400.0],["2021-05-14",129.7427,130.3613,129.2787,129.849,716900.0],["2021-05-17",129.2594,129.9264,127.7516,129.4624,713200.0],["2021-05-18",129.3657,129.82,127.6066,127.6646,786700.0],["2021-05-19",126.0407,127.2586,125.3351,127.133,911900.0],["2021-05-20",127.9739,128.1382,126.93,127.9546,715500.0],["2021-05-21",128.5732,129.3851,127.5679,128.4089,1615000.0],["2021-05-24",129.1241,129.7234,128.1865,129.2207,1077600.0],["2021-05-25",129.4044,130.0327,128.5249,128.6698,787000.0],["2021-05-26",128.6795,129.1628,127.6549,129.0275,561900.0],["2021-05-27",130.11,130.4483,129.6847,129.8877,853600.0],["2021-05-28",130.603,131.0379,129.5398,130.5836,875400.0],["2021-06-01",131.7725,132.3718,130.661,131.2312,728100.0],["2021-06-02",131.0669,132.2848,130.5449,131.3279,1205900.0],["2021-06-03",130.69,132.9711,130.1777,132.2558,1094400.0],["2021-06-04",132.7487,133.3287,132.3234,133.0967,999700.0],["2021-06-07",133.4447,133.4834,131.2699,132.1108,724300.0],["2021-06-08",132.4104,132.8067,131.2022,132.1398,584500.0],["2021-06-09",131.8692,131.8885,130.8833,131.1732,567700.0],["2021-06-10",131.7145,132.4201,130.9703,131.7919,718100.0],["2021-06-11",132.6146,133.0115,131.2304,131.5111,673100.0],["2021-06-14",131.1239,131.8983,130.5238,131.8209,553600.0],["2021-06-15",131.8499,133.1374,131.2304,132.7695,548200.0],["2021-06-16",132.7695,133.2148,131.0077,131.0658,720900.0],["2021-06-17",131.4724,131.7628,128.7136,129.701,870300.0],["2021-06-18",127.8812,128.7427,126.3905,126.4679,1545100.0],["2021-06-21",127.8424,129.6235,127.3487,129.4396,779200.0],["2021-06-22",129.5751,129.943,128.8491,129.3428,662800.0],["2021-06-23",129.6816,129.8946,128.6072,129.0137,594800.0],["2021-06-24",129.7494,129.9623,128.5878,129.3525,758500.0],["2021-06-25",129.4396,130.2043,129.3331,129.3718,1042300.0],["2021-06-28",129.5267,129.6235,127.978,128.9653,1307900.0],["2021-06-29",129.4881,130.2334,128.5975,128.7233,648600.0],["2021-06-30",128.5297,129.4203,128.3652,129.2267,709300.0],["2021-07-01",130.0785,130.3786,129.2073,129.6526,607800.0],["2021-07-02",129.6719,130.8432,129.2557,130.6206,775800.0],["2021-07-06",130.2334,130.4076,127.3584,128.7427,1240000.0],["2021-07-07",128.6168,131.2304,128.3555,130.9497,980600.0],["2021-07-08",128.8395,129.9914,127.4552,128.7717,900900.0],["2021-07-09",130.456,131.6079,130.1462,131.1336,912300.0],["2021-07-12",130.2721,132.3145,129.8268,131.937,1111300.0],["2021-07-13",131.4821,131.908,130.4076,130.6883,722500.0],["2021-07-14",131.1239,131.3659,129.7494,130.5044,1089900.0],["2021-07-15",129.7107,131.7435,129.7107,131.3853,876600.0],["2021-07-16",131.6853,132.8082,131.0658,131.8692,2951000.0],["2021-07-19",130.1753,130.1753,127.4165,128.8007,1268800.0],["2021-07-20",129.3525,132.905,128.9266,132.3533,1064800.0],["2021-07-21",133.0986,133.4761,132.2274,132.634,764000.0],["2021-07-22",132.8566,133.1857,131.5789,132.7792,758600.0],["2021-07-23",133.573,133.7085,132.3146,133.4181,682700.0],["2021-07-26",133.1663,133.9504,132.3726,132.8566,727700.0],["2021-07-27",132.2081,133.4277,131.2982,132.6437,636700.0],["2021-07-28",132.905,133.3697,131.5789,132.4888,467200.0],["2021-07-29",133.6988,134.3957,133.0212,134.1634,544200.0],["2021-07-30",134.1247,135.2186,133.9602,134.599,945600.0],["2021-08-02",134.9378,135.6154,133.5149,133.8053,1013200.0],["2021-08-03",133.4665,135.325,132.6243,134.328,928800.0],["2021-08-04",134.6861,135.2476,132.0629,132.3436,1085300.0],["2021-08-05",133.0696,133.3987,131.7434,132.5178,885800.0],["2021-08-06",133.4761,133.6213,131.7822,132.4404,1174200.0],["2021-08-09",132.5372,132.5372,131.4531,131.6951,694700.0],["2021-08-10",131.7434,132.7695,131.6466,132.421,1237100.0],["2021-08-11",132.9147,133.1955,132.2565,133.0502,1282200.0],["2021-08-12",133.1567,133.3987,132.5081,132.8566,545700.0],["2021-08-13",132.8082,132.9147,131.8789,132.8469,393300.0],["2021-08-16",132.7598,133.2632,131.7434,133.2051,682400.0],["2021-08-17",132.5178,132.8857,130.8626,131.908,577000.0],["2021-08-18",131.2981,132.1016,130.5625,130.6786,636900.0],["2021-08-19",129.5751,131.1142,129.3234,130.0688,676000.0],["2021-08-20",129.9817,131.4337,129.5848,130.456,584400.0],["2021-08-23",131.2691,131.695,130.6205,130.9593,503300.0],["2021-08-24",131.1917,132.2275,131.153,131.7241,423400.0],["2021-08-25",131.879,132.4017,131.0465,132.2662,713700.0],["2021-08-26",132.2371,132.2371,131.4724,131.6272,458900.0],["2021-08-27",132.179,132.9825,132.0435,132.4597,505100.0],["2021-08-30",133.118,133.5342,132.3533,132.7308,564100.0],["2021-08-31",132.663,132.8276,131.3369,131.6176,934700.0],["2021-09-01",131.9951,131.9951,129.6139,129.8849,1035900.0],["2021-09-02",130.456,131.5595,130.1076,131.4627,1238400.0],["2021-09-03",131.2304,131.5401,130.5238,131.0658,697000.0],["2021-09-07",130.2721,130.5044,128.8492,128.8685,1419700.0],["2021-09-08",128.5007,128.9072,127.1745,128.6265,1264400.0],["2021-09-09",128.4813,129.1492,127.2907,127.5424,1013000.0],["2021-09-10",128.2781,128.5297,126.1775,126.2549,1297200.0],["2021-09-13",127.3892,127.4765,125.1207,126.5652,1599900.0],["2021-09-14",127.3311,127.9515,126.1677,127.2341,1614900.0],["2021-09-15",127.302,128.6302,126.73,127.4183,1950100.0],["2021-09-16",127.6704,128.6593,126.3519,128.3393,1349300.0],["2021-09-17",127.6316,127.9224,126.0416,126.1677,1617800.0],["2021-09-20",123.87,124.1512,122.4837,123.8603,1867600.0],["2021-09-21",124.6456,124.6553,122.4449,123.5501,1149600.0],["2021-09-22",124.0445,124.7329,123.6664,123.9379,1183600.0],["2021-09-23",124.6747,126.0804,124.3257,125.2952,862400.0],["2021-09-24",124.7716,126.1774,124.6165,125.6539,1124500.0],["2021-09-27",125.7024,127.3117,125.5472,125.586,960200.0],["2021-09-28",125.1497,125.5569,123.1914,123.3756,929100.0],["2021-09-29",123.8022,123.9961,122.7164,122.9587,810500.0],["2021-09-30",123.3271,123.7537,120.1957,120.2248,1171000.0],["2021-10-01",120.6417,121.8729,118.7609,121.1458,1749900.0],["2021-10-04",120.758,121.456,118.6445,119.3523,1079600.0],["2021-10-05",119.7692,122.251,119.2456,121.5821,1430700.0],["2021-10-06",120.2151,121.6693,118.8384,121.6208,964000.0],["2021-10-07",122.697,123.2205,121.4463,121.6887,1378500.0],["2021-10-08",121.7663,122.6485,121.1167,122.3383,924700.0],["2021-10-11",122.3576,123.1235,120.6417,120.6611,816300.0],["2021-10-12",120.7386,121.1943,119.3135,119.6334,1008800.0],["2021-10-13",119.963,120.9034,119.1487,120.4769,745500.0],["2021-10-14",121.7566,124.5874,121.1458,124.4614,1030000.0],["2021-10-15",125.3727,126.2937,124.2481,124.4129,925800.0],["2021-10-18",123.3853,125.237,123.1526,125.0334,737900.0],["2021-10-19",125.6926,126.507,125.1497,126.1677,637200.0],["2021-10-20",126.4973,127.0014,125.6054,126.3131,700500.0],["2021-10-21",125.6636,126.5555,124.4711,126.5361,820800.0],["2021-10-22",127.079,127.7576,126.6039,127.1372,850900.0],["2021-10-25",127.2147,127.6704,125.5181,126.507,712800.0],["2021-10-26",126.7106,127.554,126.2258,126.6524,555300.0],["2021-10-27",126.9142,127.2244,125.8477,125.9156,619100.0],["2021-10-28",126.1289,128.097,126.1289,127.9612,587700.0],["2021-10-29",127.651,129.4445,127.2147,128.3587,1139800.0],["2021-11-01",128.4848,130.4528,128.4848,129.9584,1813900.0],["2021-11-02",130.8793,135.9594,130.1619,135.5813,2387900.0],["2021-11-03",135.8721,136.89,134.7281,136.7155,1581100.0],["2021-11-04",137.433,137.5493,135.3971,136.1145,979100.0],["2021-11-05",137.3845,138.8485,136.2793,136.638,1095600.0],["2021-11-08",137.7529,138.1504,134.8542,135.116,774400.0],["2021-11-09",135.0481,135.6104,134.2241,135.1063,681700.0],["2021-11-10",134.922,135.7364,134.2725,135.1644,770400.0],["2021-11-11",135.4165,135.814,134.321,134.4858,452700.0],["2021-11-12",134.6894,136.037,134.0689,135.9788,575700.0],["2021-11-15",136.4441,136.4441,135.116,135.814,703500.0],["2021-11-16",135.9982,138.102,135.814,137.0937,799100.0],["2021-11-17",136.8901,137.0646,135.8624,137.0161,965900.0],["2021-11-18",137.4427,137.5299,136.2696,136.7737,564100.0],["2021-11-19",137.1131,138.7903,136.3957,138.131,1289200.0],["2021-11-22",138.1795,139.0908,137.6075,137.6463,718600.0],["2021-11-23",138.2667,138.7709,136.8125,138.7418,953800.0],["2021-11-24",138.3734,139.1684,137.4718,138.7418,908800.0],["2021-11-26",135.8915,136.8319,134.3598,134.8445,1313600.0],["2021-11-29",135.9012,136.9095,135.2614,135.7364,894700.0],["2021-11-30",134.8736,135.368,132.0815,132.3336,1714000.0],["2021-12-01",134.5827,135.7655,131.5676,131.6549,864000.0],["2021-12-02",132.2173,135.5523,131.8586,134.6313,840300.0],["2021-12-03",135.0384,135.8237,132.8086,134.893,1173700.0],["2021-12-06",136.1339,136.5799,134.3307,135.7364,803800.0],["2021-12-07",136.8917,137.9694,135.7655,136.3092,703900.0],["2021-12-08",136.4743,137.1247,135.1539,136.95,626700.0],["2021-12-09",136.7461,137.717,136.2121,136.9791,849000.0],["2021-12-10",137.6587,138.6781,136.95,138.5908,678200.0],["2021-12-13",138.649,139.3092,137.9888,138.3481,1153000.0],["2021-12-14",139.0471,139.5131,136.3772,137.0277,1022400.0],["2021-12-15",137.4743,140.28,136.6199,140.0762,903700.0],["2021-12-16",140.7072,140.8334,137.9985,139.6587,1122600.0],["2021-12-17",138.9791,139.5422,135.1248,135.7558,1836400.0],["2021-12-20",134.5228,135.717,132.95,134.9403,1285400.0],["2021-12-21",136.0374,137.0762,134.9694,136.5034,671100.0],["2021-12-22",136.4646,137.5617,136.0956,136.9403,540000.0],["2021-12-23",137.3092,139.1053,137.3092,138.416,584600.0],["2021-12-27",139.1539,141.3771,138.8141,141.0956,514300.0],["2021-12-28",141.2801,142.3674,141.2607,142.0956,687300.0],["2021-12-29",142.2412,143.7558,141.9111,143.115,454600.0],["2021-12-30",143.4257,143.6004,142.1053,142.2024,353600.0],["2021-12-31",142.0859,143.4742,141.9111,142.7558,408800.0],["2022-01-03",142.9596,143.1053,138.6005,139.4839,850400.0],["2022-01-04",140.2898,142.2509,139.7364,141.8334,774000.0],["2022-01-05",142.3091,143.2217,139.115,139.2509,1050900.0],["2022-01-06",139.5713,141.7655,139.0374,140.9208,761100.0],["2022-01-07",140.8723,141.5714,138.1733,138.2316,834300.0],["2022-01-10",136.9305,137.2509,134.4257,136.1441,973300.0],["2022-01-11",136.484,138.5131,134.5617,138.4257,883600.0],["2022-01-12",139.6296,141.0471,138.8626,139.4257,828600.0],["2022-01-13",139.7752,140.5616,138.4743,139.8626,839900.0],["2022-01-14",138.5908,139.1247,135.5617,137.416,938100.0],["2022-01-18",135.9791,136.0471,133.3481,135.4937,1036500.0],["2022-01-19",135.8529,136.717,134.5326,134.7947,831700.0],["2022-01-20",135.2121,136.5228,132.3287,132.6393,682600.0],["2022-01-21",132.5423,133.4646,131.2413,132.4452,1411100.0],["2022-01-24",130.717,132.5908,127.8724,132.3578,1232400.0],["2022-01-25",129.9015,131.0666,126.154,129.9889,1514200.0],["2022-01-26",131.3093,133.0859,127.8724,129.5034,1380600.0],["2022-01-27",130.6491,131.7462,127.9501,128.6006,953600.0],["2022-01-28",128.3287,131.2025,126.62,131.0569,956600.0],["2022-01-31",130.717,132.9306,129.785,132.785,889200.0],["2022-02-01",132.6976,133.3578,131.0763,133.0957,892900.0],["2022-02-02",133.1248,135.7364,133.1248,135.717,1535000.0],["2022-02-03",130.7268,139.2995,130.7268,134.2316,1260100.0],["2022-02-04",134.2122,134.2122,130.1151,130.5714,1076200.0],["2022-02-07",130.8142,132.3093,130.2899,131.319,816400.0],["2022-02-08",131.4938,132.4452,130.6103,131.5132,1478700.0],["2022-02-09",133.1151,133.3189,131.785,132.5423,1311800.0],["2022-02-10",130.7462,133.6976,130.62,131.5423,1373200.0],["2022-02-11",131.3384,131.3384,126.3094,126.9987,1238500.0],["2022-02-14",126.9987,127.4647,125.5229,126.3676,1085200.0],["2022-02-15",127.5521,128.6394,126.853,127.5812,777700.0],["2022-02-16",126.6783,128.3579,126.1637,127.9598,712000.0],["2022-02-17",126.8045,127.1637,124.1152,124.5812,1029300.0],["2022-02-18",124.3967,125.5521,123.7851,124.4841,777000.0],["2022-02-22",124.2802,125.3676,122.6103,123.7268,1105600.0],["2022-02-23",124.3482,124.6395,121.0181,121.1346,1187700.0],["2022-02-24",119.0084,124.2997,118.2512,123.8919,1196200.0],["2022-02-25",123.7074,126.4258,123.4356,126.086,818000.0],["2022-02-28",124.8142,126.2511,124.4259,126.0084,1211900.0],["2022-03-01",125.8045,126.1346,122.7269,123.6783,1986100.0],["2022-03-02",124.8627,127.9598,124.7171,127.1734,878200.0],["2022-03-03",127.7656,128.0084,125.6297,127.2317,907200.0],["2022-03-04",125.2899,127.4744,124.9501,127.1734,1095100.0],["2022-03-07",127.3579,127.6588,124.455,125.7268,1209300.0],["2022-03-08",126.6103,128.2608,125.0569,125.0763,1446300.0],["2022-03-09",127.4104,128.1106,126.4379,126.9241,784800.0],["2022-03-10",125.3,125.6404,124.3664,124.6581,1186200.0],["2022-03-11",125.514,125.6501,122.752,122.8687,1126900.0],["2022-03-14",124.0455,124.629,122.4019,123.5981,922600.0],["2022-03-15",123.851,126.2045,123.3453,125.8252,1228400.0],["2022-03-16",126.6713,128.1106,125.5626,127.7702,959400.0],["2022-03-17",127.1284,129.55,126.4087,129.1026,796900.0],["2022-03-18",128.3927,131.6409,127.2645,131.0574,1372400.0],["2022-03-21",130.9601,132.0494,130.2891,130.9893,1122600.0],["2022-03-22",131.3783,132.0882,130.892,130.9212,973800.0],["2022-03-23",130.2502,130.8434,128.772,128.9081,866400.0],["2022-03-24",129.5111,129.9681,128.558,128.8595,869700.0],["2022-03-25",129.2193,129.939,128.6455,129.8903,799000.0],["2022-03-28",129.7833,130.3668,128.7622,129.9973,576800.0],["2022-03-29",131.0088,132.9538,130.3863,132.2341,838700.0],["2022-03-30",131.8159,132.4967,131.3491,131.709,886100.0],["2022-03-31",131.4172,132.7496,129.4819,129.5208,1068100.0],["2022-04-01",130.5225,131.0671,128.9761,130.6878,795100.0],["2022-04-04",130.9698,131.1352,129.3943,130.3182,880600.0],["2022-04-05",130.3183,130.8629,127.9064,128.169,1212600.0],["2022-04-06",126.8269,128.7428,126.7977,128.3051,1026300.0],["2022-04-07",127.9453,129.1512,127.2159,128.6649,1024100.0],["2022-04-08",128.8497,129.9876,128.0231,128.1981,850300.0],["2022-04-11",127.7411,128.7622,126.2628,126.3114,963100.0],["2022-04-12",126.7685,128.558,124.6776,125.1541,909800.0],["2022-04-13",124.5998,126.3698,124.5998,125.9808,825100.0],["2022-04-14",126.4282,126.8269,123.5592,123.5592,2247100.0],["2022-04-18",123.5689,124.804,122.8784,123.7829,581800.0],["2022-04-19",124.2205,126.6713,124.0844,126.5546,783300.0],["2022-04-20",127.8286,130.007,127.8286,128.4802,869900.0],["2022-04-21",129.8223,130.2307,128.0523,128.6163,837200.0],["2022-04-22",127.7994,127.7994,123.53,123.6759,1211700.0],["2022-04-25",123.4814,124.347,120.7778,124.1427,1106600.0],["2022-04-26",123.5203,124.6193,121.8378,121.8865,735900.0],["2022-04-27",121.867,124.1136,121.867,122.9076,1046700.0],["2022-04-28",123.8996,125.1347,122.149,124.6095,1582700.0],["2022-04-29",123.8899,125.6501,122.5283,122.7909,1667500.0],["2022-05-02",122.6061,123.5106,119.9803,122.8493,2039600.0],["2022-05-03",121.4294,123.5106,119.8442,120.8945,2369000.0],["2022-05-04",121.4877,123.8801,120.0678,123.637,1168800.0],["2022-05-05",122.4603,123.0049,118.0061,118.8133,1278200.0],["2022-05-06",117.9088,120.5638,115.672,119.7469,1779600.0],["2022-05-09",118.4632,119.7664,117.549,118.4923,1684500.0],["2022-05-10",119.6108,120.1456,117.0238,117.5685,1555300.0],["2022-05-11",117.5101,119.1731,116.2361,117.1308,1350000.0],["2022-05-12",116.7223,118.0936,115.0302,117.1016,1221600.0],["2022-05-13",117.7435,119.1245,116.7029,117.7143,1446400.0],["2022-05-16",117.1405,117.7435,115.1663,116.9655,902100.0],["2022-05-17",118.7258,118.9786,117.4907,118.1131,1282000.0],["2022-05-18",117.2572,117.442,112.8225,113.1726,1458900.0],["2022-05-19",111.9667,114.9037,111.2276,113.5033,988200.0],["2022-05-20",114.0674,114.3397,112.1126,114.1355,1021900.0],["2022-05-23",115.497,116.1097,114.0285,115.8665,889700.0],["2022-05-24",115.2052,115.6234,113.231,115.2344,760200.0],["2022-05-25",114.787,115.2247,113.2407,114.8065,935600.0],["2022-05-26",116.0416,117.7532,115.8568,117.1308,663400.0],["2022-05-27",118.4437,119.0953,117.8991,119.0953,613900.0],["2022-05-31",117.9477,119.0272,116.3236,118.1325,1467600.0],["2022-06-01",118.7063,119.0564,116.2069,117.1211,781000.0],["2022-06-02",117.9964,119.8247,116.9558,119.8247,900200.0],["2022-06-03",118.8327,119.4552,118.4437,119.0467,1660100.0],["2022-06-06",119.9414,120.1748,118.6966,119.0662,695900.0],["2022-06-07",118.2492,120.2721,117.8796,120.2721,1153100.0],["2022-06-08",119.7858,120.0776,118.2395,118.4048,683700.0],["2022-06-09",117.5085,118.512,115.7158,115.7645,1220500.0],["2022-06-10",114.1375,114.6149,112.4422,112.4909,658100.0],["2022-06-13",110.0552,111.2438,108.4184,108.8373,1606800.0],["2022-06-14",109.0517,109.7824,107.3175,108.4769,1372300.0],["2022-06-15",109.4706,110.7567,107.902,109.3927,914400.0],["2022-06-16",107.259,107.4052,105.0474,105.4469,1639400.0],["2022-06-17",105.0669,105.7489,103.4398,104.3849,2074900.0],["2022-06-21",105.5443,106.0801,104.6869,105.5053,885400.0],["2022-06-22",104.0146,106.8693,104.0146,105.7196,902600.0],["2022-06-23",105.8171,106.4308,104.2192,106.1581,959500.0],["2022-06-24",107.1713,110.6593,107.0154,110.5813,1245000.0],["2022-06-27",110.9613,110.9613,109.3537,109.8116,831500.0],["2022-06-28",110.2111,110.7859,107.0836,107.2882,998400.0],["2022-06-29",107.5903,107.902,105.8073,107.6974,962700.0],["2022-06-30",106.3822,107.9897,105.6612,107.0642,1210000.0],["2022-07-01",106.9765,108.8861,106.7134,108.5938,908200.0],["2022-07-05",107.3564,108.6425,106.0022,108.5353,1069300.0],["2022-07-06",109.0614,110.4157,107.8338,109.4511,1036300.0],["2022-07-07",109.8701,110.7274,109.3732,110.4936,1075400.0],["2022-07-08",110.5618,110.5618,108.6717,109.4609,809800.0],["2022-07-11",107.4441,109.7434,107.0252,109.0517,945700.0],["2022-07-12",108.8374,109.987,107.0934,107.4247,933400.0],["2022-07-13",105.7878,107.6195,105.4761,106.7621,780000.0],["2022-07-14",105.0571,107.1421,104.229,106.9083,1033600.0],["2022-07-15",108.321,108.8763,107.1713,108.8276,838800.0],["2022-07-18",109.0614,109.5096,106.0314,106.2945,1016700.0],["2022-07-19",107.4831,110.2208,107.1421,109.9968,1321000.0],["2022-07-20",110.2403,111.1659,109.607,110.8931,726100.0],["2022-07-21",110.9418,112.7053,110.4449,112.6565,692300.0],["2022-07-22",113.1534,113.4749,111.6725,112.3643,804600.0],["2022-07-25",112.4909,113.1729,111.5848,112.5299,710000.0],["2022-07-26",112.5299,113.3288,111.8868,113.1437,751300.0],["2022-07-27",113.816,116.0763,113.2509,115.5502,751500.0],["2022-07-28",116.4075,117.8203,115.0923,117.5475,808400.0],["2022-07-29",117.7521,120.5775,116.807,120.3242,1120500.0],["2022-08-01",119.3791,120.0903,118.6094,119.233,1498400.0],["2022-08-02",128.5373,128.5373,121.162,121.6004,1957100.0],["2022-08-03",122.5066,123.588,122.1168,122.9937,1387800.0],["2022-08-04",123.1204,123.325,122.0974,122.1558,790800.0],["2022-08-05",121.3569,123.0911,120.9964,123.0034,790300.0],["2022-08-08",123.929,124.0654,122.2435,122.4286,985500.0],["2022-08-09",121.8148,122.1656,120.8893,121.6297,775100.0],["2022-08-10",123.9582,124.2018,122.984,123.7926,887200.0],["2022-08-11",124.8546,125.5756,123.6465,123.9095,851100.0],["2022-08-12",124.4357,126.0335,123.9193,125.9848,1043200.0],["2022-08-15",125.4197,126.3745,124.7767,126.2186,938400.0],["2022-08-16",125.5658,127.4851,125.4294,126.959,714300.0],["2022-08-17",125.4976,126.7154,125.0787,126.3063,741900.0],["2022-08-18",126.6278,127.2416,126.014,126.7837,707500.0],["2022-08-19",126.4134,126.4134,125.1274,125.5853,873600.0],["2022-08-22",123.8901,124.3285,122.4286,122.906,670000.0],["2022-08-23",122.643,123.5101,122.1558,123.1301,751400.0],["2022-08-24",123.3347,123.8803,122.3799,123.3152,955200.0],["2022-08-25",123.8316,124.0849,122.7696,124.0362,746100.0],["2022-08-26",124.3967,124.3967,119.1258,119.5058,592900.0],["2022-08-29",118.853,119.5058,118.171,118.814,476700.0],["2022-08-30",119.3791,119.6324,116.8362,117.2552,781600.0],["2022-08-31",117.7326,118.4925,116.8265,117.0701,1094900.0],["2022-09-01",116.4562,117.4013,115.7742,117.3331,1002300.0],["2022-09-02",118.3464,118.9017,114.3226,114.8,1556900.0],["2022-09-06",115.0046,116.5244,113.9621,116.4368,2036700.0],["2022-09-07",116.6121,119.7201,116.6121,119.4765,1282800.0],["2022-09-08",118.6776,120.9867,118.2587,120.8016,1048100.0],["2022-09-09",121.5031,122.9353,121.1913,122.5455,1042100.0],["2022-09-12",122.7307,124.0947,122.7307,123.5685,1164300.0],["2022-09-13",120.9334,121.9289,119.7525,120.2892,1163900.0],["2022-09-14",120.4942,121.1481,119.1083,120.1038,921900.0],["2022-09-15",119.8793,120.5918,118.064,118.5227,960800.0],["2022-09-16",117.4394,117.4394,115.0482,116.0925,1480200.0],["2022-09-19",115.1849,117.7517,115.1849,117.6346,584200.0],["2022-09-20",116.8148,116.8148,115.2532,116.0047,573500.0],["2022-09-21",117.1368,117.9957,114.6774,114.7359,551000.0],["2022-09-22",114.4724,114.9604,112.6376,112.7352,750000.0],["2022-09-23",112.1496,112.4229,110.0903,111.6811,766300.0],["2022-09-26",111.525,112.8523,110.3928,110.9394,650500.0],["2022-09-27",112.091,112.091,108.2066,109.1241,955300.0],["2022-09-28",110.1879,112.1203,109.4852,111.6128,600400.0],["2022-09-29",110.6661,110.8418,109.5437,110.5588,682800.0],["2022-09-30",110.6075,112.1789,109.8756,110.6856,1970200.0],["2022-10-03",112.3545,115.6338,111.8568,114.7262,1019800.0],["2022-10-04",116.7855,118.7765,116.6001,118.2104,1352500.0],["2022-10-05",117.1076,119.3035,117.0588,118.1714,1052000.0],["2022-10-06",117.7712,118.5325,116.3853,116.8343,1013000.0],["2022-10-07",115.7217,115.9657,112.8816,113.4964,940100.0],["2022-10-10",114.3553,114.4627,111.9251,112.7547,580100.0],["2022-10-11",112.4131,113.9356,111.6128,112.296,778400.0],["2022-10-12",112.6278,113.3403,111.2419,111.2517,1202700.0],["2022-10-13",109.0362,113.2525,108.2945,113.0182,1632500.0],["2022-10-14",113.9552,114.2089,110.4124,110.5392,1040300.0],["2022-10-17",112.3448,114.3455,112.1886,114.1503,1029400.0],["2022-10-18",116.5415,117.3516,114.7847,116.2585,1857600.0],["2022-10-19",114.9019,116.0535,113.9844,115.1556,1272200.0],["2022-10-20",114.8726,114.9799,111.5054,112.335,1395700.0],["2022-10-21",112.335,116.5415,111.6128,116.317,1151000.0],["2022-10-24",116.9124,118.2592,116.5025,117.5565,893600.0],["2022-10-25",117.3125,120.4942,117.1661,120.0843,1115600.0],["2022-10-26",120.9919,121.6946,119.528,120.7675,989500.0],["2022-10-27",121.6166,122.7975,121.1286,121.6263,1025700.0],["2022-10-28",122.1827,126.3794,121.9972,126.1744,2182600.0],["2022-10-31",126.2817,127.6286,125.3936,126.5453,2265100.0],["2022-11-01",129.2683,134.6752,125.989,128.8584,1914000.0],["2022-11-02",128.995,131.3276,126.6136,126.965,1372000.0],["2022-11-03",125.8718,130.4199,125.4815,128.5558,1204000.0],["2022-11-04",130.9567,132.3231,128.9657,132.001,1221300.0],["2022-11-07",132.1766,133.1721,131.2006,133.1233,1611800.0],["2022-11-08",133.504,135.007,132.5378,133.9237,805900.0],["2022-11-09",133.26,134.3141,132.2353,132.4305,958400.0],["2022-11-10",136.0318,137.6812,135.4462,137.3005,1291100.0],["2022-11-11",137.8373,138.6181,134.9192,135.5145,1386400.0],["2022-11-14",134.8606,136.5783,134.3531,134.4702,1093500.0],["2022-11-15",136.1098,136.4319,133.7382,135.251,1166000.0],["2022-11-16",135.251,136.3245,134.0896,135.2412,652700.0],["2022-11-17",133.6016,134.7435,132.5963,134.7142,817100.0],["2022-11-18",136.061,136.4807,134.4214,135.9732,836900.0],["2022-11-21",136.0708,137.6324,135.4462,137.1053,806700.0],["2022-11-22",138.0032,138.3936,136.9394,138.2375,770100.0],["2022-11-23",138.5888,139.3598,137.1932,138.6669,457600.0],["2022-11-25",139.1647,139.6331,138.54,139.1451,359900.0],["2022-11-28",138.2472,138.5888,135.5438,136.0123,738200.0],["2022-11-29",135.778,136.5393,134.8899,135.6706,781900.0],["2022-11-30",135.4755,139.1451,134.4897,138.9987,1524100.0],["2022-12-01",139.5551,140.0723,138.218,139.8479,1004800.0],["2022-12-02",138.4131,141.546,138.1692,140.9214,1203700.0],["2022-12-05",139.272,140.1992,138.5888,138.6669,1105800.0],["2022-12-06",138.7255,138.794,135.6953,136.6728,734000.0],["2022-12-07",136.7022,137.7578,136.5555,137.318,594700.0],["2022-12-08",137.709,138.8624,137.0443,137.5916,647500.0],["2022-12-09",137.836,138.3737,135.8713,135.9788,770200.0],["2022-12-12",136.4089,138.9797,136.4089,138.8722,1034600.0],["2022-12-13",142.0295,142.5084,139.576,140.2113,1025400.0],["2022-12-14",140.2602,141.2377,138.1977,138.5594,853400.0],["2022-12-15",136.8488,137.2887,134.8352,135.1382,1064800.0],["2022-12-16",133.6426,134.4246,132.4892,133.6915,2326700.0],["2022-12-19",133.7404,134.9525,133.3396,133.8968,826700.0],["2022-12-20",133.8577,135.6269,132.9877,134.6494,1029100.0],["2022-12-21",135.6171,137.3277,135.3727,137.2007,630500.0],["2022-12-22",136.0668,136.0668,133.3005,135.2066,700500.0],["2022-12-23",134.9231,136.2818,134.669,136.2428,412200.0],["2022-12-27",136.7413,137.5037,136.0863,136.9759,447500.0],["2022-12-28",137.4548,138.2954,135.2066,135.2457,480200.0],["2022-12-29",136.0277,137.7774,135.8908,137.2104,452700.0],["2022-12-30",136.8488,137.0345,135.2359,136.5751,551100.0],["2023-01-03",137.0247,137.7285,135.5292,137.3571,1446200.0],["2023-01-04",138.1293,138.6278,136.3014,137.6797,580900.0],["2023-01-05",136.8292,137.2105,134.3757,134.8743,1313200.0],["2023-01-06",136.7608,141.2377,136.4284,140.6023,960700.0],["2023-01-09",140.4851,143.1243,138.6278,139.2925,1011700.0],["2023-01-10",138.9113,140.0159,138.6278,139.5955,424300.0],["2023-01-11",140.4557,142.225,139.6835,142.2054,816300.0],["2023-01-12",143.0949,143.0949,141.4723,142.2738,545300.0],["2023-01-13",141.4039,143.5153,141.4039,142.8408,622700.0],["2023-01-17",143.31,143.701,141.2182,141.3746,1190500.0],["2023-01-18",141.3648,141.658,137.6503,138.2368,939600.0],["2023-01-19",137.8263,138.5594,135.3239,135.9006,1381900.0],["2023-01-20",136.7706,139.4391,135.5487,139.2925,1058300.0],["2023-01-23",139.5565,140.2407,138.4519,139.8302,885000.0],["2023-01-24",137.6308,141.2182,137.6112,140.8369,918400.0],["2023-01-25",139.4391,140.0354,138.2759,139.5858,1145200.0],["2023-01-26",140.6317,141.052,138.5398,140.3189,927000.0],["2023-01-27",139.4587,141.1693,139.0579,140.661,967900.0],["2023-01-30",139.9474,140.5242,138.794,139.1068,798400.0],["2023-01-31",139.7128,141.7558,138.8722,141.658,1020600.0],["2023-02-01",141.3746,142.7528,139.1654,141.8828,1842000.0],["2023-02-02",142.2249,142.8505,139.8105,141.267,1912600.0],["2023-02-03",140.7588,143.3491,140.4948,143.0852,1301900.0],["2023-02-06",142.44,144.7274,142.44,143.7792,1833300.0],["2023-02-07",142.5182,143.7498,140.7783,143.4371,1056800.0],["2023-02-08",143.2513,143.4371,141.443,141.7069,832100.0],["2023-02-09",142.8799,143.5251,140.6708,141.1107,725600.0],["2023-02-10",141.0813,142.01,140.7588,141.4332,879200.0],["2023-02-13",141.6873,143.3198,141.3746,142.5475,1146200.0],["2023-02-14",141.8633,142.7137,140.3286,141.1204,1074300.0],["2023-02-15",140.7294,142.9581,140.5926,142.9092,648000.0],["2023-02-16",141.1497,142.225,141.0911,141.2964,609400.0],["2023-02-17",141.0716,143.5642,140.6903,143.1927,853800.0],["2023-02-21",141.746,142.4205,139.3218,139.7812,712500.0],["2023-02-22",140.5144,140.9347,138.7158,139.1361,1033500.0],["2023-02-23",138.7451,140.0647,137.3473,139.5565,1100700.0],["2023-02-24",138.0706,138.4812,136.9074,137.7676,1115500.0],["2023-02-27",139.0286,139.3512,137.6503,138.1684,1128900.0],["2023-02-28",138.1586,139.4587,137.836,138.3736,1046500.0],["2023-03-01",137.7579,139.1166,137.7579,138.4617,733600.0],["2023-03-02",137.7872,139.4391,137.2984,139.1361,782700.0],["2023-03-03",140.3873,140.8858,138.9504,140.6903,589500.0],["2023-03-06",140.5046,141.4723,139.8106,140.1723,647000.0],["2023-03-07",140.3286,140.3286,136.8879,136.927,876100.0],["2023-03-08",136.9954,137.9729,136.3307,137.6014,1145200.0],["2023-03-09",138.4044,138.7178,135.2317,136.0542,1620400.0],["2023-03-10",136.2207,136.5928,132.2744,132.9011,891700.0],["2023-03-13",131.6183,133.9685,130.5314,132.5388,1091400.0],["2023-03-14",134.7812,135.9171,133.3907,135.6332,1274000.0],["2023-03-15",132.9403,132.9893,128.7884,131.2169,1619200.0],["2023-03-16",130.5216,133.6453,130.1593,133.0186,1194700.0],["2023-03-17",133.2439,133.2439,130.3943,132.1863,1855800.0],["2023-03-20",133.4103,135.7017,132.1863,135.6625,1240700.0],["2023-03-21",137.435,137.9246,135.8486,137.1608,960400.0],["2023-03-22",137.0726,138.659,135.359,135.5842,1039300.0],["2023-03-23",135.3688,136.9454,133.9489,135.4765,1271200.0],["2023-03-24",133.9293,136.4753,133.0284,136.4264,1053900.0],["2023-03-27",137.3664,137.9833,136.397,136.8866,784300.0],["2023-03-28",137.0433,138.2869,136.4753,138.2086,673900.0],["2023-03-29",139.0507,139.5011,138.2281,139.2857,799200.0],["2023-03-30",140.5391,140.9798,139.1878,139.8634,585200.0],["2023-03-31",140.5293,142.4878,140.0985,142.3115,1159700.0],["2023-04-03",141.44,142.4095,140.3825,141.254,1104500.0],["2023-04-04",141.0679,141.1365,136.0347,136.1718,964400.0],["2023-04-05",135.1925,135.6332,131.6086,132.8522,1605900.0],["2023-04-06",132.4311,133.6159,131.7064,132.4409,1175800.0],["2023-04-10",131.5204,133.9685,131.0994,133.9391,924300.0],["2023-04-11",134.2035,134.84,133.8314,134.1741,1109400.0],["2023-04-12",135.1337,136.1326,134.8498,135.6527,1232300.0],["2023-04-13",135.6724,135.7017,133.1362,135.5744,1142200.0],["2023-04-14",135.5255,137.1412,134.8204,135.4765,828100.0],["2023-04-17",135.7899,136.6026,135.1534,136.3284,999900.0],["2023-04-18",136.9845,137.4252,135.829,136.3578,839800.0],["2023-04-19",136.348,136.3774,134.4483,134.7127,827000.0],["2023-04-20",133.9881,135.1142,133.4691,135.1044,888800.0],["2023-04-21",135.4471,135.4471,133.8118,134.7225,850400.0],["2023-04-24",134.6638,135.3884,134.3602,134.8596,642900.0],["2023-04-25",134.5952,134.9869,133.0186,133.097,1065000.0],["2023-04-26",131.7652,133.1655,130.3551,130.9622,1149400.0],["2023-04-27",131.6281,134.5658,130.9916,134.5169,1393800.0],["2023-04-28",134.0468,135.4276,133.802,135.0652,1412900.0],["2023-05-01",135.0554,137.1216,134.8694,136.4459,1509300.0],["2023-05-02",138.2967,143.3299,137.8854,142.5759,2050800.0],["2023-05-03",143.1243,144.8085,141.4302,141.5771,1026800.0],["2023-05-04",141.4988,141.7828,139.4424,139.9516,1463000.0],["2023-05-05",141.1169,142.2136,140.5098,142.008,717600.0],["2023-05-08",142.4487,142.5858,140.9602,142.008,630900.0],["2023-05-09",141.6163,142.2822,141.0189,141.4106,601300.0],["2023-05-10",142.6445,143.2614,139.7558,141.675,756400.0],["2023-05-11",141.1462,141.1462,139.697,140.7741,720800.0],["2023-05-12",142.0177,142.4878,140.9994,142.3996,957500.0],["2023-05-15",142.7913,143.4866,142.1842,143.3005,1012200.0],["2023-05-16",142.6738,142.9676,140.8623,141.5575,1083900.0],["2023-05-17",142.4291,143.6923,141.724,142.8991,910400.0],["2023-05-18",143.232,145.2003,142.4192,144.7204,856300.0],["2023-05-19",146.013,146.3655,143.9272,144.505,880500.0],["2023-05-22",144.7792,145.8759,144.1426,144.8575,731000.0],["2023-05-23",143.8293,144.6029,142.9284,142.9382,912000.0],["2023-05-24",142.4192,142.6151,140.7448,141.2637,952500.0],["2023-05-25",141.8121,143.1928,141.3225,142.7032,811900.0],["2023-05-26",143.0264,145.259,142.9578,145.1415,725900.0],["2023-05-30",144.9946,145.8074,144.319,144.4658,622900.0],["2023-05-31",143.8294,144.0644,141.6065,142.057,1734800.0],["2023-06-01",142.6053,143.8979,141.6652,143.8979,838200.0],["2023-06-02",145.3178,148.0596,144.789,147.5504,821800.0],["2023-06-05",147.384,147.384,145.1905,145.6997,747500.0],["2023-06-06",145.5626,147.1392,145.1513,146.1893,1292800.0],["2023-06-07",146.532,148.373,145.7584,147.9911,910200.0],["2023-06-08",147.6777,148.3632,147.2371,147.2861,1198800.0],["2023-06-09",147.08,148.0315,146.3934,147.4135,774500.0],["2023-06-12",147.6587,148.6396,146.825,148.2865,581100.0],["2023-06-13",148.2865,150.7681,148.2473,150.5327,1162100.0],["2023-06-14",150.9152,151.5233,149.5616,150.6602,934900.0],["2023-06-15",150.4738,153.9068,150.3463,153.7008,1115900.0],["2023-06-16",155.5743,155.5743,152.6906,152.926,1750300.0],["2023-06-20",151.8176,152.8671,151.4547,152.3669,815800.0],["2023-06-21",151.9059,153.9657,150.9643,153.5734,820700.0],["2023-06-22",153.5538,154.0344,152.3865,153.0437,930300.0],["2023-06-23",151.7882,154.103,151.3958,153.0731,1112400.0],["2023-06-26",153.3576,155.1329,153.2301,154.3679,963000.0],["2023-06-27",154.6523,156.8004,154.2109,156.5257,797900.0],["2023-06-28",156.359,156.5355,155.2997,155.741,653100.0],["2023-06-29",155.5351,157.4674,155.0054,157.075,689000.0],["2023-06-30",158.1049,159.5762,157.281,158.7817,1035500.0],["2023-07-03",157.6047,158.2619,156.0843,157.7322,374700.0],["2023-07-05",154.9073,156.5454,154.5836,155.4174,789800.0],["2023-07-06",154.4267,154.5934,153.181,153.7597,1061500.0],["2023-07-07",153.2889,154.7896,152.8279,154.0736,1090800.0],["2023-07-10",154.2599,155.8685,153.897,154.5051,1783800.0],["2023-07-11",154.8779,155.2212,153.2987,154.5444,1064700.0],["2023-07-12",155.5743,155.6527,154.1324,154.4953,1386600.0],["2023-07-13",154.7602,155.3978,153.7107,155.2408,909800.0],["2023-07-14",155.0642,155.9568,153.7891,154.5248,705800.0],["2023-07-17",154.4757,155.4664,153.8872,154.8779,715100.0],["2023-07-18",154.721,156.2511,154.721,155.8293,812500.0],["2023-07-19",154.8975,155.5351,153.2202,154.4659,889000.0],["2023-07-20",155.0839,155.3879,153.8186,155.0643,723000.0],["2023-07-21",155.1427,155.6037,154.4463,154.515,645000.0],["2023-07-24",155.025,155.7607,154.4954,155.2016,616600.0],["2023-07-25",154.2403,155.8391,154.2403,155.6822,625000.0],["2023-07-26",154.8484,156.3884,154.2795,155.7214,686500.0],["2023-07-27",156.2217,156.9377,154.721,154.8387,910100.0],["2023-07-28",155.7803,156.3099,154.7209,155.2212,805200.0],["2023-07-31",155.8097,156.2315,154.9073,155.5645,1366000.0],["2023-08-01",154.564,161.5968,153.024,156.3982,1518300.0],["2023-08-02",157.693,158.3403,155.3585,155.6528,1020700.0],["2023-08-03",155.3782,155.8784,154.309,154.8289,941300.0],["2023-08-04",155.3585,155.692,153.1712,153.5734,606300.0],["2023-08-07",154.564,157.6635,154.564,157.5262,770100.0],["2023-08-08",156.9475,157.6831,155.1231,157.4281,969400.0],["2023-08-09",157.6145,157.6145,156.1726,156.6631,894200.0],["2023-08-10",156.5748,157.9284,155.4468,155.8784,721400.0],["2023-08-11",155.8391,156.2021,154.9269,155.1918,560400.0],["2023-08-14",155.2212,155.6528,154.5836,155.0937,456700.0],["2023-08-15",154.6817,154.7111,153.4066,153.6616,530000.0],["2023-08-16",153.5243,154.7994,152.9161,153.0535,634000.0],["2023-08-17",153.7303,153.7303,149.6303,150.0521,1285700.0],["2023-08-18",149.6401,151.9157,149.6009,151.4939,1142300.0],["2023-08-21",151.7293,152.0432,150.1011,151.6606,616800.0],["2023-08-22",152.4453,152.8573,151.0525,151.7293,501500.0],["2023-08-23",152.6317,153.6126,151.9255,153.2987,543700.0],["2023-08-24",153.3674,154.4954,151.8372,151.9059,567700.0],["2023-08-25",152.6612,155.1035,152.3473,154.5738,539900.0],["2023-08-28",154.7995,156.3492,154.7995,155.4762,418000.0],["2023-08-29",155.231,157.4477,154.9858,156.5061,755300.0],["2023-08-30",156.9083,157.5066,156.2707,157.2221,513900.0],["2023-08-31",157.1829,157.9676,156.457,156.457,735600.0],["2023-09-01",157.1927,157.8499,156.6728,157.5752,471300.0],["2023-09-05",157.693,157.693,154.0638,154.1128,774900.0],["2023-09-06",154.2501,155.4076,153.4851,154.0932,1641300.0],["2023-09-07",153.9657,154.8877,152.3669,153.642,1069500.0],["2023-09-08",153.1418,153.6224,150.6209,150.9544,1018900.0],["2023-09-11",151.5233,151.9745,149.2477,150.513,790200.0],["2023-09-12",149.8657,151.0623,148.463,148.7573,939500.0],["2023-09-13",148.325,149.8675,148.2071,149.8184,1396000.0],["2023-09-14",150.7517,151.1644,148.7966,150.1819,1151300.0],["2023-09-15",149.111,150.0247,147.932,148.9734,1279700.0],["2023-09-18",149.1208,151.41,148.944,149.7988,969500.0],["2023-09-19",149.3861,150.4767,148.8064,149.9854,1161600.0],["2023-09-20",150.6437,152.0093,148.6001,148.7573,786800.0],["2023-09-21",148.3643,148.9146,147.0184,148.384,1447700.0],["2023-09-22",147.9713,149.897,147.8829,149.0029,1681100.0],["2023-09-25",148.4134,150.7124,148.4134,149.838,1527500.0],["2023-09-26",149.0619,150.3489,145.9376,146.6548,1519400.0],["2023-09-27",147.4604,147.6275,145.4071,146.252,1045100.0],["2023-09-28",145.4955,147.7257,145.1418,146.2127,972300.0],["2023-09-29",147.205,147.2934,144.9846,145.1712,964800.0],["2023-10-02",145.132,145.6134,143.6386,144.8372,821300.0],["2023-10-03",144.0316,145.9572,144.0316,145.3678,934100.0],["2023-10-04",145.633,147.9026,145.0534,147.4899,1055900.0],["2023-10-05",147.4408,147.8141,145.1123,145.8099,883300.0],["2023-10-06",145.4562,148.4135,144.8569,147.5882,878400.0],["2023-10-09",147.0576,148.8163,146.6548,148.6689,519100.0],["2023-10-10",149.0717,150.0247,148.4528,148.6296,548700.0],["2023-10-11",148.6197,149.9068,148.6197,149.5826,685700.0],["2023-10-12",149.5826,149.9658,147.6373,148.4724,733400.0],["2023-10-13",148.3938,148.7573,145.132,146.0358,923900.0],["2023-10-16",147.2247,148.4724,146.9299,147.8338,608200.0],["2023-10-17",147.2345,148.5314,146.5762,147.1264,924300.0],["2023-10-18",145.8099,145.8099,141.4084,141.4379,933500.0],["2023-10-19",142.1747,143.9039,140.7206,141.1333,1935400.0],["2023-10-20",141.3887,142.0961,138.9522,139.0897,1136700.0],["2023-10-23",139.0602,140.0722,138.1956,138.3921,862600.0],["2023-10-24",139.7774,139.7774,137.8616,138.5002,745400.0],["2023-10-25",138.0876,138.6279,136.6139,137.2132,825800.0],["2023-10-26",138.9227,139.4238,137.2426,137.39,810600.0],["2023-10-27",137.0953,138.1957,136.4272,136.7809,818700.0],["2023-10-30",137.7928,138.1662,136.1718,137.6651,1335400.0],["2023-10-31",134.4917,140.8975,134.4917,138.3037,1428600.0],["2023-11-01",139.355,140.4554,138.3922,139.9052,1284700.0],["2023-11-02",140.8975,141.4477,138.7851,141.1824,1208900.0],["2023-11-03",142.7839,143.3635,141.0449,141.1824,1034700.0],["2023-11-06",141.1627,141.3985,139.9445,140.9466,768600.0],["2023-11-07",139.9936,144.0807,139.1683,143.9333,1858100.0],["2023-11-08",144.5719,146.0653,143.953,145.3088,1519400.0],["2023-11-09",146.2618,146.8415,144.5425,144.8765,1403500.0],["2023-11-10",146.1931,148.6001,145.7509,148.158,1233600.0],["2023-11-13",147.6373,149.1012,147.4113,148.7278,1193100.0],["2023-11-14",150.6338,152.4809,149.73,152.0191,1365200.0],["2023-11-15",151.97,152.4711,150.0542,150.4177,1471600.0],["2023-11-16",150.8893,152.0978,150.4177,151.2725,1122500.0],["2023-11-17",151.8619,153.09,151.5083,152.9328,1107800.0],["2023-11-20",153.1195,153.1195,151.4886,152.0977,696400.0],["2023-11-21",151.8325,153.0115,151.5672,152.6774,585400.0],["2023-11-22",152.8837,153.3258,152.2451,152.923,494200.0],["2023-11-24",153.3357,153.6599,152.7756,153.4437,248500.0],["2023-11-27",152.1861,152.1861,150.8893,151.3609,813600.0],["2023-11-28",150.8304,151.6949,149.7791,149.8577,555100.0],["2023-11-29",150.9875,151.3805,149.7594,150.2016,710100.0],["2023-11-30",150.9286,152.6676,149.8381,152.5104,1477100.0],["2023-12-01",152.8248,154.6129,152.0977,154.2985,691000.0],["2023-12-04",153.4339,154.5638,152.8444,154.5343,1394500.0],["2023-12-05",154.2101,154.2101,152.589,152.7757,657200.0],["2023-12-06",153.7581,154.7897,153.0507,153.7385,1080400.0],["2023-12-07",153.7188,153.7975,152.2231,153.4236,1028500.0],["2023-12-08",153.9452,155.1752,153.8467,154.6537,1256000.0],["2023-12-11",155.4507,156.8481,155.1162,155.2146,1612400.0],["2023-12-12",155.618,159.4066,155.1654,158.767,1358800.0],["2023-12-13",159.2197,159.4952,157.0646,158.9146,1290800.0],["2023-12-14",160.125,161.9258,159.4362,161.4535,1444000.0],["2023-12-15",160.5678,161.9258,159.8101,160.5285,1451300.0],["2023-12-18",160.7942,160.9811,159.5051,160.6466,571700.0],["2023-12-19",161.3649,161.542,160.1939,160.7843,717300.0],["2023-12-20",160.1053,161.8471,159.1409,159.2393,720300.0],["2023-12-21",160.0463,161.1779,159.4854,161.0795,500400.0],["2023-12-22",161.7683,162.408,160.9614,161.5814,413600.0],["2023-12-26",161.8668,162.6245,161.6995,162.2702,577000.0],["2023-12-27",162.0734,162.4769,161.483,161.916,664600.0],["2023-12-28",161.9553,162.7819,161.6503,162.4867,501500.0],["2023-12-29",162.2899,162.8803,161.5912,162.2604,560800.0],["2024-01-02",161.1484,161.9553,159.3673,160.2726,798500.0],["2024-01-03",159.9872,159.9872,157.4779,158.0388,1033700.0],["2024-01-04",158.5702,159.2295,157.7928,157.9207,697900.0],["2024-01-05",157.4287,158.3734,156.7399,158.1766,554100.0],["2024-01-08",158.2848,159.4755,157.3795,159.2984,638500.0],["2024-01-09",158.826,160.5973,157.5566,160.4005,822400.0],["2024-01-10",160.5973,161.2271,159.5247,161.0697,638300.0],["2024-01-11",162.3686,162.8508,160.2529,161.3157,631900.0],["2024-01-12",162.2899,162.3686,160.184,160.8335,801000.0],["2024-01-16",160.6072,161.1484,158.8654,161.0008,1040700.0],["2024-01-17",160.0561,160.8532,157.4385,157.5172,1011500.0],["2024-01-18",157.7436,159.8691,157.4483,159.7215,1013800.0],["2024-01-19",159.9971,160.3218,158.8949,159.446,1304400.0],["2024-01-22",160.184,161.3353,159.7018,160.558,1300400.0],["2024-01-23",161.0303,162.6245,159.8396,162.4867,970300.0],["2024-01-24",163.7069,163.9923,159.9085,160.1447,802600.0],["2024-01-25",161.4436,161.8963,160.5481,161.5027,584700.0],["2024-01-26",162.0341,162.3391,160.7154,160.9122,426900.0],["2024-01-29",160.1742,162.7327,160.1152,162.6934,982200.0],["2024-01-30",162.5064,163.9825,161.8864,163.2247,855600.0],["2024-01-31",163.1165,163.1165,159.3476,159.4657,1043900.0],["2024-02-01",160.9024,163.2543,159.7707,163.2247,1206800.0],["2024-02-02",162.7131,165.8522,162.0341,164.7697,1301000.0],["2024-02-05",163.4413,164.9075,162.1522,164.3269,1396300.0],["2024-02-06",165.2814,165.2814,161.1779,163.4314,1559300.0],["2024-02-07",164.012,165.9506,163.4708,164.071,1098400.0],["2024-02-08",164.9272,165.1535,162.9098,163.6479,976400.0],["2024-02-09",163.7562,165.9211,163.7562,165.8128,814700.0],["2024-02-12",166.108,166.6001,164.9567,165.7341,882200.0],["2024-02-13",163.7857,165.4487,161.9947,165.3601,1969300.0],["2024-02-14",166.0982,171.0184,165.8128,170.6445,2079300.0],["2024-02-15",171.4318,172.1501,168.6174,170.9693,1526000.0],["2024-02-16",170.8807,172.2092,170.5559,171.1169,1016400.0],["2024-02-20",170.2312,172.5732,169.7588,172.0222,1311700.0],["2024-02-21",171.9632,172.8586,170.4772,172.0124,847000.0],["2024-02-22",173.5868,175.8206,173.4687,175.368,835300.0],["2024-02-23",175.9387,176.3717,174.2068,175.3581,964700.0],["2024-02-26",175.4368,177.2475,174.935,176.0371,1163500.0],["2024-02-27",176.4209,176.6767,173.8722,174.935,781100.0],["2024-02-28",175.1613,176.8047,174.4823,175.8698,544800.0],["2024-02-29",175.9584,177.8576,175.3975,177.3065,1819600.0],["2024-03-01",177.2377,178.5169,176.6767,177.7986,1534700.0],["2024-03-04",178.2316,179.2648,177.7986,178.2119,850200.0],["2024-03-05",177.7887,177.9658,175.5648,176.5882,630000.0],["2024-03-06",177.2967,178.389,176.7259,177.4837,819800.0],["2024-03-07",178.7551,179.583,178.1144,178.962,620400.0],["2024-03-08",179.169,180.0856,178.4791,178.8241,648100.0],["2024-03-11",178.1933,178.696,176.3404,178.2524,582600.0],["2024-03-12",178.3017,179.7209,177.7301,179.2084,696900.0],["2024-03-13",179.1986,179.5928,178.0553,178.9128,1182700.0],["2024-03-14",179.445,179.7505,178.2031,179.0015,664300.0],["2024-03-15",177.7399,180.332,177.7399,178.9029,1255200.0],["2024-03-18",179.7012,181.0613,179.376,179.4548,699800.0],["2024-03-19",179.1789,180.1842,178.8142,179.307,963700.0],["2024-03-20",179.6421,181.5541,178.7846,181.5443,1022000.0],["2024-03-21",181.8991,183.6436,180.0955,182.2441,1051600.0],["2024-03-22",182.3623,183.1508,180.1251,180.5094,780300.0],["2024-03-25",180.5094,180.7361,179.7702,180.125,652700.0],["2024-03-26",179.376,180.608,178.9128,179.0508,752400.0],["2024-03-27",179.5436,181.564,179.169,181.0712,670800.0],["2024-03-28",180.8642,181.2388,179.9279,180.263,1043500.0],["2024-04-01",180.3517,180.3616,177.7104,177.8582,772500.0],["2024-04-02",178.1243,178.9029,177.1979,177.7695,921900.0],["2024-04-03",177.7794,179.8688,177.7794,178.4988,739600.0],["2024-04-04",179.7308,180.2138,176.4193,176.7544,845500.0],["2024-04-05",178.0356,180.0265,177.1978,179.5928,763700.0],["2024-04-08",179.7308,180.3517,178.144,178.3115,659800.0],["2024-04-09",178.5875,178.9423,176.2419,178.5678,749100.0],["2024-04-10",176.3798,179.0704,175.4731,177.1584,1376000.0],["2024-04-11",177.3753,178.7354,176.0151,177.8976,845000.0],["2024-04-12",176.0546,177.5132,175.5519,177.119,826300.0],["2024-04-15",179.7111,180.1743,175.9758,176.4587,919400.0],["2024-04-16",176.2517,177.937,175.4337,176.5079,896200.0],["2024-04-17",176.8628,177.4344,174.6846,175.483,900900.0],["2024-04-18",176.6262,177.0106,174.1623,174.7142,629000.0],["2024-04-19",175.5716,176.1531,174.2214,175.138,806600.0],["2024-04-22",175.9462,176.7445,174.6649,175.2957,643000.0],["2024-04-23",176.5178,177.809,176.0053,177.257,601000.0],["2024-04-24",178.075,178.5284,174.4875,175.6505,867300.0],["2024-04-25",174.5762,176.2024,173.8272,175.3647,998700.0],["2024-04-26",175.5914,176.4291,174.8916,174.9507,637900.0],["2024-04-29",175.2464,175.8871,174.3298,175.1282,689500.0],["2024-04-30",175.1282,175.5125,171.8659,172.1418,1138300.0],["2024-05-01",171.7082,173.6793,171.0577,171.4716,1268000.0],["2024-05-02",167.549,168.6627,159.6249,160.985,2896000.0],["2024-05-03",161.3398,164.474,160.4331,164.1586,2065100.0],["2024-05-06",164.5922,166.7901,164.5134,165.6271,1468600.0],["2024-05-07",165.7848,167.4603,165.7848,167.1351,1008500.0],["2024-05-08",166.7507,167.3913,165.8735,166.7014,988100.0],["2024-05-09",166.8394,168.8007,166.4254,167.4504,1266300.0],["2024-05-10",168.5444,169.0964,167.9334,168.3375,1193700.0],["2024-05-13",168.7908,169.0865,167.3519,167.6476,826600.0],["2024-05-14",167.549,168.4853,165.8735,166.1002,1400200.0],["2024-05-15",167.0858,168.5149,166.7704,167.1843,1137000.0],["2024-05-16",166.7605,167.6279,165.4005,165.4892,978200.0],["2024-05-17",165.9031,165.9031,163.8728,164.3951,1678600.0],["2024-05-20",164.6711,167.0956,164.2572,166.1692,959900.0],["2024-05-21",165.7158,166.9478,164.947,166.6915,1044300.0],["2024-05-22",168.8303,171.9546,168.0911,171.6195,1785500.0],["2024-05-23",172.8514,173.5216,170.1312,170.2298,1480400.0],["2024-05-24",170.7817,171.3632,170.1707,171.1562,1030700.0],["2024-05-28",171.1957,171.9053,165.7848,165.8834,1211400.0],["2024-05-29",164.7401,166.1593,163.7939,164.3064,1281800.0],["2024-05-30",164.2375,165.8144,163.8432,165.2723,1036800.0],["2024-05-31",165.5187,167.5194,163.6954,167.1351,2005800.0],["2024-06-03",167.549,167.8053,162.4536,163.8137,1301900.0],["2024-06-04",163.4194,164.5331,162.1381,164.4641,970700.0],["2024-06-05",165.1836,166.2776,164.5824,166.2185,875600.0],["2024-06-06",166.2874,166.7408,165.0653,166.2579,1222100.0],["2024-06-07",166.3564,168.0418,165.7947,167.549,1265400.0],["2024-06-10",167.3322,170.9197,167.3322,170.5058,1677400.0],["2024-06-11",169.7665,170.1411,168.85,170.0425,1315200.0],["2024-06-12",171.6983,173.5216,170.6831,171.2055,1172000.0],["2024-06-13",171.7574,172.3389,170.0425,171.4125,811100.0],["2024-06-14",169.6158,169.8429,162.4292,164.8774,1875900.0],["2024-06-17",164.1074,166.8617,163.6632,166.3582,1486900.0],["2024-06-18",166.1904,168.8952,165.4302,168.7076,1660900.0],["2024-06-20",168.2536,168.5596,166.141,166.3582,1248400.0],["2024-06-21",166.911,167.5625,164.216,166.5062,1593300.0],["2024-06-24",167.3947,169.7935,166.6247,169.2605,1132800.0],["2024-06-25",168.7669,169.0334,165.5388,166.5556,684200.0],["2024-06-26",165.8448,165.8448,164.2752,164.4431,761500.0],["2024-06-27",164.4332,165.7955,163.7718,164.3345,1169300.0],["2024-06-28",164.6701,165.7264,163.5546,164.5714,1750000.0],["2024-07-01",165.9041,165.9337,163.0808,163.446,953300.0],["2024-07-02",163.2387,164.3739,162.6069,163.9692,705700.0],["2024-07-03",164.4825,165.3513,163.9791,164.1667,531300.0],["2024-07-05",164.2654,164.6898,162.291,163.525,787800.0],["2024-07-08",164.4134,165.3414,162.2812,162.3897,1903700.0],["2024-07-09",162.8932,163.4855,161.7876,162.0245,1492700.0],["2024-07-10",162.0344,164.0482,161.8271,163.7422,847600.0],["2024-07-11",164.3345,168.5793,163.9396,167.1479,1099900.0],["2024-07-12",168.4411,169.9219,166.8912,167.3453,874100.0],["2024-07-15",167.4243,170.7511,166.9505,169.9021,1259200.0],["2024-07-16",170.8103,174.7689,170.297,173.7521,1505500.0],["2024-07-17",173.5448,175.0946,172.6464,172.7847,1060200.0],["2024-07-18",171.9159,173.2684,169.3691,169.527,1031400.0],["2024-07-19",170.8005,170.8005,166.9505,166.99,887000.0],["2024-07-22",168.6385,170.8893,167.3354,170.7511,782700.0],["2024-07-23",169.9515,171.2052,169.5073,169.6652,814100.0],["2024-07-24",168.9445,169.0334,164.7392,164.8083,925000.0],["2024-07-25",165.144,169.4086,164.4233,166.3582,725700.0],["2024-07-26",168.4312,171.7975,167.7501,170.0601,864600.0],["2024-07-29",169.9613,170.9979,169.3592,169.6948,882800.0],["2024-07-30",170.5142,172.3306,168.7669,170.139,878300.0],["2024-07-31",172.3108,173.7126,170.8991,171.2545,1143800.0],["2024-08-01",162.8833,164.8577,154.5319,157.0886,4505900.0],["2024-08-02",155.6276,155.6276,148.5298,150.7806,4082200.0],["2024-08-05",148.5693,154.6404,147.1182,152.7056,3114100.0],["2024-08-06",153.2189,157.5625,153.13,154.9662,1820500.0],["2024-08-07",156.2693,158.1942,154.2357,154.8181,2319300.0],["2024-08-08",155.677,157.2762,154.0876,156.8122,1666800.0],["2024-08-09",156.7826,158.8261,154.9662,157.4736,1812800.0],["2024-08-12",158.7174,160.4845,157.8882,158.6977,2157300.0],["2024-08-13",158.5694,160.0995,156.832,159.2407,1282200.0],["2024-08-14",159.0926,160.8695,158.7076,159.4085,1008100.0],["2024-08-15",161.7284,164.1864,160.3759,161.0571,879900.0],["2024-08-16",160.4154,161.442,159.6651,160.603,1039500.0],["2024-08-19",160.8596,162.6958,160.6326,162.5576,938900.0],["2024-08-20",162.7254,163.7323,162.2812,162.7451,1031500.0],["2024-08-21",162.7747,164.68,162.5378,163.7619,791400.0],["2024-08-22",163.8211,165.2229,162.8438,163.1005,1060800.0],["2024-08-23",163.7915,165.756,163.3868,165.2427,999300.0],["2024-08-26",166.0225,167.4046,164.7096,166.1607,635100.0],["2024-08-27",165.914,166.3088,165.0452,165.8251,686300.0],["2024-08-28",166.832,168.6681,165.3512,166.4273,831500.0],["2024-08-29",167.5921,168.678,166.5655,167.2071,856300.0],["2024-08-30",167.7896,169.1716,166.7333,168.8557,1235600.0],["2024-09-03",168.0758,168.9149,163.8409,164.5417,1152600.0],["2024-09-04",164.0778,166.0423,163.14,165.3414,1107300.0],["2024-09-05",164.7392,165.5684,162.3601,163.0314,1002100.0],["2024-09-06",163.3078,164.8478,161.1262,161.5408,835900.0],["2024-09-09",163.0709,163.3769,161.4026,162.1923,1321600.0],["2024-09-10",163.1301,163.1301,161.2348,162.8241,797900.0],["2024-09-11",162.7155,163.3966,160.1686,163.14,1553400.0],["2024-09-12",163.0709,165.6869,161.7876,164.7491,1106500.0],["2024-09-13",165.4895,166.911,164.9564,165.3611,920600.0],["2024-09-16",166.7553,167.6453,165.5391,166.4686,839600.0],["2024-09-17",167.0224,168.9703,166.3895,166.6862,853100.0],["2024-09-18",167.6058,169.6329,166.2115,167.5365,1211400.0],["2024-09-19",170.77,170.77,168.0309,170.325,866200.0],["2024-09-20",169.356,169.4746,168.1199,169.1879,1237500.0],["2024-09-23",169.5933,170.8194,168.5649,169.178,641800.0],["2024-09-24",169.7713,169.7713,167.9222,168.6341,1408900.0],["2024-09-25",169.8108,170.8293,169.0099,169.3362,1672400.0],["2024-09-26",171.0666,171.5611,168.8715,170.0482,1789000.0],["2024-09-27",170.6316,171.9269,169.3955,170.147,1183400.0],["2024-09-30",169.7812,170.3745,167.6058,169.7911,1017900.0],["2024-10-01",170.0086,170.3448,167.0916,167.2102,1869900.0],["2024-10-02",166.5774,167.4871,165.4204,166.3203,2644500.0],["2024-10-03",165.7171,167.3487,164.313,167.2102,2126000.0],["2024-10-04",168.9011,169.0198,166.8839,168.2089,718400.0],["2024-10-07",164.3822,165.8358,163.5417,164.6788,1891200.0],["2024-10-08",165.2721,165.8951,164.402,165.0546,1127400.0],["2024-10-09",165.816,167.1905,165.4304,166.9334,887600.0],["2024-10-10",165.7566,167.2596,165.0842,167.0124,793700.0],["2024-10-11",167.1509,169.6625,167.1509,168.4858,1171300.0],["2024-10-14",168.8418,169.7911,168.3177,169.6526,2034200.0],["2024-10-15",170.0383,171.1853,167.1509,167.4871,1160600.0],["2024-10-16",167.4871,168.4759,166.9136,167.8134,1505400.0],["2024-10-17",168.733,169.0099,166.7455,167.7837,1223200.0],["2024-10-18",168.3078,168.822,166.9136,167.5069,719100.0],["2024-10-21",168.0408,168.733,166.874,167.4673,858600.0],["2024-10-22",166.5378,166.9828,165.2227,166.4983,678200.0],["2024-10-23",165.6973,166.7554,164.0361,164.8074,772200.0],["2024-10-24",164.9458,165.7171,163.5713,164.7184,1096700.0],["2024-10-25",165.9544,166.3104,164.6492,165.0942,603900.0],["2024-10-28",166.5774,167.141,165.8951,166.172,1044800.0],["2024-10-29",165.5095,166.439,163.8878,165.6182,915600.0],["2024-10-30",165.2425,167.0718,164.7876,167.0223,1557600.0],["2024-10-31",177.6126,182.1118,176.7029,181.2911,2562000.0],["2024-11-01",180.5692,181.4295,175.9712,176.4359,1962500.0],["2024-11-04",177.672,178.9871,176.614,177.9093,959800.0],["2024-11-05",177.761,180.2429,177.5731,179.9858,1227600.0],["2024-11-06",186.5813,190.0521,185.3749,188.1931,2384100.0],["2024-11-07",188.3612,189.0435,186.6406,186.8384,832300.0],["2024-11-08",187.0164,189.3105,186.6505,188.7864,832900.0],["2024-11-11",189.8642,190.8827,188.2326,189.4291,1228500.0],["2024-11-12",189.8939,192.099,188.5491,191.832,1867600.0],["2024-11-13",191.3969,194.5018,190.2597,193.2361,1429700.0],["2024-11-14",191.7429,193.2459,189.8642,191.5847,1122300.0],["2024-11-15",191.1398,192.4648,190.3092,190.942,2148700.0],["2024-11-18",191.1299,191.1596,189.973,191.0805,818800.0],["2024-11-19",188.9644,191.3376,188.8655,191.298,1321000.0],["2024-11-20",191.8913,191.8913,189.1621,191.1694,1003300.0],["2024-11-21",192.2671,193.78,190.853,193.5723,1136300.0],["2024-11-22",193.7602,195.6191,192.4055,195.1742,1052800.0],["2024-11-25",195.7872,196.1136,194.0667,194.9171,1526500.0],["2024-11-26",194.9467,194.9467,193.0087,194.8182,1285000.0],["2024-11-27",195.0753,195.1742,192.8801,192.9197,748500.0],["2024-11-29",193.2657,193.8294,192.2077,192.2077,1098700.0],["2024-12-02",193.2658,194.2051,192.1978,193.3745,1093100.0],["2024-12-03",193.2657,193.7107,191.1596,192.1583,1717900.0],["2024-12-04",191.7924,193.3251,191.2782,192.8208,890900.0],["2024-12-05",192.8208,193.9579,191.565,191.7924,1390700.0],["2024-12-06",191.832,193.4758,189.2772,189.6732,995700.0],["2024-12-09",189.5346,190.7328,187.663,188.0393,1027900.0],["2024-12-10",188.1582,188.9702,185.8014,186.7619,1044300.0],["2024-12-11",188.5642,189.1088,186.4153,186.8213,662600.0],["2024-12-12",187.1778,188.069,186.4153,186.6134,774300.0],["2024-12-13",186.96,187.7522,185.3755,185.5538,827100.0],["2024-12-16",188.6038,189.1979,187.2273,187.5343,1122400.0],["2024-12-17",187.9304,188.584,184.5041,184.8903,1217200.0],["2024-12-18",185.4548,185.9301,178.8696,178.9983,962400.0],["2024-12-19",180.5827,181.266,179.2756,180.3352,1423200.0],["2024-12-20",180.3451,182.6524,179.6222,181.573,2334800.0],["2024-12-23",180.8006,181.3452,179.9985,180.2956,915500.0],["2024-12-24",179.9985,182.2563,179.3845,182.2563,348900.0],["2024-12-26",181.7215,182.5335,181.0185,181.9295,594000.0],["2024-12-27",180.7016,182.0483,179.6717,180.6719,524000.0],["2024-12-30",179.0379,179.741,177.5129,178.9785,601800.0],["2024-12-31",179.0578,179.9292,178.0972,178.5032,589400.0],["2025-01-02",180.1866,180.1866,176.1761,176.592,713800.0],["2025-01-03",176.7802,178.4141,175.8394,177.8199,540500.0],["2025-01-06",178.7409,179.8994,177.0772,177.6813,1730800.0],["2025-01-07",178.0081,178.8597,176.2355,176.9485,480900.0],["2025-01-08",175.6315,176.8297,174.5422,176.7108,645500.0],["2025-01-10",174.5224,175.9781,173.6509,174.4332,1430900.0],["2025-01-13",172.7895,174.9878,172.4132,174.7799,1007300.0],["2025-01-14",176.1662,178.7111,175.2948,177.404,735000.0],["2025-01-15",180.0678,180.0678,177.4238,178.3051,683200.0],["2025-01-16",180.2263,181.1472,178.4537,179.0974,1698900.0],["2025-01-17",182.7019,182.7019,178.325,178.9686,2612900.0],["2025-01-21",180.4342,183.2861,179.0775,182.8999,2766000.0],["2025-01-22",184.3754,187.158,183.197,186.8609,1832800.0],["2025-01-23",187.2372,189.3168,185.9697,188.5741,1487900.0],["2025-01-24",188.3463,188.8514,185.6627,186.1479,1314200.0],["2025-01-27",184.3061,186.1479,182.1275,183.1475,1177100.0],["2025-01-28",182.1374,182.692,179.9193,181.1076,1030000.0],["2025-01-29",181.5829,182.6128,180.3253,180.7412,765000.0],["2025-01-30",181.672,185.1181,181.167,184.1873,1120300.0],["2025-01-31",184.2566,185.0785,182.7613,182.7613,1117000.0],["2025-02-03",178.8498,183.1673,178.3151,182.3355,2025700.0],["2025-02-04",174.2847,181.8899,173.9282,178.7409,3000100.0],["2025-02-05",180.5233,180.6718,176.9485,178.4735,2095300.0],["2025-02-06",179.0478,181.1769,178.4735,181.1175,1226700.0],["2025-02-07",183.1376,184.5834,181.1175,182.7118,1646800.0],["2025-02-10",183.8011,184.7121,181.1769,184.1575,1226400.0],["2025-02-11",183.4446,184.316,181.1373,183.5139,1139600.0],["2025-02-12",181.1472,184.3358,180.2064,183.6921,1394700.0],["2025-02-13",183.7714,184.4051,181.9493,182.6326,855300.0],["2025-02-14",182.3157,183.197,180.9095,181.7512,1041800.0],["2025-02-18",182.6622,183.5535,181.1868,182.5632,1104800.0],["2025-02-19",182.0087,187.059,181.3749,187.0194,1104200.0],["2025-02-20",187.0194,187.4452,185.6825,186.9402,1036200.0],["2025-02-21",186.5638,187.3462,182.6623,184.3754,1202700.0],["2025-02-24",184.2962,185.9895,182.7118,183.9694,1087500.0],["2025-02-25",183.5733,186.0588,182.9693,185.128,1483200.0],["2025-02-26",186.0192,188.3166,185.3954,186.346,1180300.0],["2025-02-27",186.8609,188.3958,185.1181,185.5043,851400.0],["2025-02-28",186.1975,188.178,184.0981,187.4551,2096800.0],["2025-03-03",188.3166,189.9604,183.7911,184.7319,1108200.0],["2025-03-04",182.3157,183.1277,179.9787,181.5433,1605900.0],["2025-03-05",182.0186,183.9397,181.2363,183.2366,2119200.0],["2025-03-06",181.9691,183.0386,179.4142,182.3454,1436900.0],["2025-03-07",181.2066,182.7019,179.2063,182.1969,1773300.0],["2025-03-10",179.3944,181.6027,176.8396,177.6219,1814000.0],["2025-03-11",177.9387,178.1368,174.9581,177.1168,1238500.0],["2025-03-12",179.1469,179.8797,174.8987,175.4829,943500.0],["2025-03-13",174.8789,175.2354,170.7396,171.2248,1721300.0],["2025-03-14",174.0124,175.0342,171.8002,174.7366,1336200.0],["2025-03-17",173.9628,178.4567,173.9628,177.2068,688200.0],["2025-03-18",176.3735,177.1869,174.2208,174.6771,895200.0],["2025-03-19",174.9549,176.5619,173.9628,175.6592,1052200.0],["2025-03-20",174.2803,175.9866,173.6057,174.5283,864200.0],["2025-03-21",173.0502,174.2505,171.3042,173.1295,1422600.0],["2025-03-24",175.1632,177.7722,175.0739,177.3953,1676500.0],["2025-03-25",178.0599,178.6055,176.5223,178.2682,1166300.0],["2025-03-26",177.425,178.9032,174.568,175.4906,933800.0],["2025-03-27",175.3914,176.0858,173.2783,174.1612,1586500.0],["2025-03-28",173.4966,174.3696,168.6654,169.0325,1101500.0],["2025-03-31",167.6535,170.9669,165.6198,170.7685,1498800.0],["2025-04-01",170.3717,171.701,168.8142,170.5205,903200.0],["2025-04-02",167.5246,171.6415,167.4154,171.3439,2488100.0],["2025-04-03",165.5802,166.1853,159.7371,160.2034,1873000.0],["2025-04-04",155.1638,155.7392,149.9358,151.4437,2753000.0],["2025-04-07",148.2593,155.3821,143.8646,152.1084,3049700.0],["2025-04-08",156.007,156.3344,147.5351,150.2037,2260000.0],["2025-04-09",148.4676,161.0763,147.1184,159.7173,3174800.0],["2025-04-10",156.5328,158.1995,152.2473,156.1658,1688900.0],["2025-04-11",155.1837,158.1399,152.3068,157.6836,2007500.0],["2025-04-14",159.6776,161.4335,158.3185,160.0744,1133500.0],["2025-04-15",160.2331,161.4732,158.5764,158.9336,758200.0],["2025-04-16",157.0487,159.7073,156.1757,157.257,1070100.0],["2025-04-17",158.3284,159.251,156.1658,156.5527,1698800.0],["2025-04-21",154.7571,155.0845,152.5052,154.0131,1075900.0],["2025-04-22",154.3107,158.5665,154.3107,158.378,1659200.0],["2025-04-23",162.7529,163.9334,160.2133,160.8978,1755400.0],["2025-04-24",160.9077,166.3639,160.8978,165.9075,1253400.0],["2025-04-25",165.5603,166.6615,164.3997,165.3619,711100.0],["2025-04-28",165.6595,167.1079,163.7548,164.9651,955000.0],["2025-04-29",164.856,167.5444,164.4195,166.4631,948500.0],["2025-04-30",165.4016,168.4273,163.5366,168.2289,1654600.0],["2025-05-01",166.5821,168.3083,161.8997,165.9274,1861600.0],["2025-05-02",168.4868,169.3797,167.9114,168.715,1160300.0],["2025-05-05",167.7725,169.7368,167.6535,168.9134,1476400.0],["2025-05-06",167.6039,168.7646,166.4135,166.5127,777600.0],["2025-05-07",167.842,169.092,167.1476,168.3579,840900.0],["2025-05-08",169.3003,172.3359,169.1118,170.203,1145000.0],["2025-05-09",170.828,171.8399,169.588,170.3816,1257900.0],["2025-05-12",176.1652,179.0718,175.1136,177.9508,2214400.0],["2025-05-13",178.546,180.8773,178.546,179.0619,1582700.0],["2025-05-14",178.7345,178.9627,177.2961,177.931,1254800.0],["2025-05-15",177.7921,179.3099,177.3655,178.7742,1335200.0],["2025-05-16",179.419,181.4229,178.7147,181.294,1167600.0],["2025-05-19",179.4885,180.9864,179.4885,180.4309,949400.0],["2025-05-20",179.0222,179.9448,178.8734,179.3595,832800.0],["2025-05-21",178.0004,178.5659,175.8378,176.2644,1270600.0],["2025-05-22",175.5898,178.3377,174.449,177.1175,788900.0],["2025-05-23",174.7267,177.0877,173.9827,176.2247,1108500.0],["2025-05-27",178.2782,179.5282,176.5818,179.3694,1178400.0],["2025-05-28",179.8753,180.2027,177.1076,177.5441,941800.0],["2025-05-29",178.3179,179.1214,177.177,178.6055,1269900.0],["2025-05-30",178.6056,179.0024,176.4529,177.3159,2078700.0],["2025-06-02",176.4231,176.4231,173.4867,174.9152,1220800.0],["2025-06-03",174.816,176.4727,174.2108,176.2941,2114800.0],["2025-06-04",177.177,177.177,175.431,175.7981,1106000.0],["2025-06-05",176.681,177.1671,174.5779,175.5203,1112300.0],["2025-06-06",177.177,177.921,176.4727,176.929,1041000.0],["2025-06-09",177.3258,178.1195,176.6413,177.2167,877200.0],["2025-06-10",177.3854,178.6055,176.6513,178.4369,1154900.0],["2025-06-11",178.2484,180.2821,177.2663,179.4587,1843700.0],["2025-06-12",177.4846,178.9627,177.0084,178.5361,1042200.0],["2025-06-13",176.5884,177.9001,175.2667,175.853,1261500.0],["2025-06-16",177.5921,178.0591,176.4095,177.5126,1450000.0],["2025-06-17",176.7175,177.0256,173.9748,174.4518,967900.0],["2025-06-18",174.4121,177.7809,174.2729,176.648,1332700.0],["2025-06-20",178.4665,178.6951,175.1276,175.5847,2794300.0],["2025-06-23",175.0779,176.3698,173.3786,176.171,1461300.0],["2025-06-24",176.171,178.2777,175.5549,178.1187,1523700.0],["2025-06-25",177.9299,177.9995,175.7834,176.8865,1115900.0],["2025-06-26",177.5722,179.6988,177.1449,178.6951,1075000.0],["2025-06-27",179.3112,180.3447,178.546,179.4007,1601300.0],["2025-06-30",179.3808,180.3249,178.4467,179.828,1600800.0],["2025-07-01",179.0529,182.8192,178.387,181.9148,1094500.0],["2025-07-02",181.259,181.9844,180.4839,180.8515,977700.0],["2025-07-03",181.8552,183.2166,180.9609,183.0378,719300.0],["2025-07-07",182.68,182.8887,180.0466,181.2292,1558800.0],["2025-07-08",181.0304,182.054,179.6988,180.1957,1827300.0],["2025-07-09",181.6863,181.9347,178.9634,181.1397,1168600.0],["2025-07-10",181.0702,182.531,180.0665,180.305,1152400.0],["2025-07-11",179.1622,180.3447,178.6554,179.8379,839400.0],["2025-07-14",178.1883,178.864,176.4691,177.2442,1420800.0],["2025-07-15",178.2281,178.2281,175.227,175.3363,1585200.0],["2025-07-16",175.7139,176.1809,173.3388,175.9425,1717400.0],["2025-07-17",176.1114,178.715,175.5847,178.5759,1241100.0],["2025-07-18",179.182,179.182,176.9859,177.3933,1012000.0],["2025-07-21",177.6616,178.6653,176.8169,176.976,1676100.0],["2025-07-22",176.5586,178.1983,176.1511,178.079,1088800.0],["2025-07-23",180.0466,180.5335,179.2019,180.146,751300.0],["2025-07-24",180.2155,180.5534,178.4864,178.5957,1545800.0],["2025-07-25",178.8342,179.6491,177.9001,178.9634,1566200.0],["2025-07-28",179.51,179.7584,177.4827,177.7212,1394600.0],["2025-07-29",178.228,178.864,176.9859,177.8405,1473200.0],["2025-07-30",178.387,178.9535,174.5115,175.6543,2286600.0],["2025-07-31",179.8478,188.0164,179.7683,183.6936,3163300.0],["2025-08-01",181.8751,182.9782,178.7746,181.2192,1725000.0],["2025-08-04",182.3024,183.8825,181.8751,183.3359,1959800.0],["2025-08-05",186.6351,188.8114,183.1073,183.793,1919800.0],["2025-08-06",183.5645,185.1445,182.9285,184.3098,1157400.0],["2025-08-07",186.4662,186.9333,180.6925,181.1,1088300.0],["2025-08-08",182.4217,182.5508,180.3845,180.941,814800.0],["2025-08-11",181.2093,181.9546,180.4838,181.3782,810200.0],["2025-08-12",181.8552,183.8626,180.9609,183.7831,1050800.0],["2025-08-13",184.1707,185.9196,182.6303,185.7408,1139700.0],["2025-08-14",184.7868,185.6116,182.8092,183.6241,845700.0],["2025-08-15",184.4489,184.4489,180.0367,180.2255,1556600.0],["2025-08-18",180.6926,181.9248,179.9969,181.4776,1757100.0],["2025-08-19",182.203,184.2203,181.8353,184.0415,1073200.0],["2025-08-20",183.644,184.3992,181.9347,182.1931,874100.0],["2025-08-21",181.418,183.1073,180.5832,182.2925,1030400.0],["2025-08-22",183.1868,186.824,182.7099,185.7805,970400.0],["2025-08-25",186.1283,186.6351,183.6539,184.4091,962300.0],["2025-08-26",183.952,185.6513,183.316,185.6116,1922000.0],["2025-08-27",185.2041,186.4264,184.5383,185.383,1061900.0],["2025-08-28",186.7146,186.7146,185.0948,185.5619,846500.0],["2025-08-29",185.2538,186.3668,183.3259,183.644,809700.0],["2025-09-02",182.7993,183.6638,181.3583,183.6539,948100.0],["2025-09-03",182.8092,183.5843,181.1198,183.1968,892000.0],["2025-09-04",183.1769,186.7047,182.4614,186.6948,1105700.0],["2025-09-05",187.7879,188.1158,184.5681,186.2774,1064300.0],["2025-09-08",186.4563,187.5792,184.8365,187.4897,1635400.0],["2025-09-09",186.973,187.4897,184.6476,186.3072,937900.0],["2025-09-10",185.4228,187.9767,185.0253,186.2376,880100.0],["2025-09-11",186.6451,191.1268,186.4264,190.8287,1119200.0],["2025-09-12",189.8151,190.6995,188.5729,188.7419,813100.0],["2025-09-15",189.0405,189.6974,186.771,188.6821,925600.0],["2025-09-16",188.5527,189.0703,185.5268,186.4028,1060900.0],["2025-09-17",187.2986,188.065,184.7007,185.3875,1400300.0],["2025-09-18",186.4426,188.8613,185.6761,187.8261,1551900.0],["2025-09-19",188.5129,188.5727,186.4326,187.0,1570700.0],["2025-09-22",186.781,188.2342,186.0245,187.5773,748400.0],["2025-09-23",187.7962,189.1201,185.2979,185.8155,1474500.0],["2025-09-24",186.1439,186.7412,184.7803,185.3078,1199100.0],["2025-09-25",184.3125,185.0092,182.8294,183.5361,1112800.0],["2025-09-26",184.1035,185.8852,183.3072,185.5169,783000.0],["2025-09-29",186.8606,188.3039,185.2382,186.0046,1299900.0],["2025-09-30",185.915,188.1347,185.7458,187.1294,1836100.0],["2025-10-01",186.0146,188.1944,185.8752,186.572,849300.0],["2025-10-02",186.6715,187.9157,184.6011,185.268,1050800.0],["2025-10-03",185.497,185.9549,182.7099,182.8991,1874800.0],["2025-10-06",186.134,186.2236,181.5752,182.1426,1360100.0],["2025-10-07",183.128,183.128,180.4106,180.5798,1283200.0],["2025-10-08",181.7544,182.481,179.6641,182.3417,1359100.0],["2025-10-09",183.0483,184.0039,180.9382,182.4611,1051500.0],["2025-10-10",183.1877,184.8699,178.4099,178.4498,961600.0],["2025-10-13",179.3058,182.2122,178.9574,181.396,900700.0],["2025-10-14",179.8532,185.8652,179.3257,184.9196,1439100.0],["2025-10-15",186.6416,187.2986,182.7199,184.9196,1181400.0],["2025-10-16",185.5766,185.9548,182.7995,183.6356,781700.0],["2025-10-17",183.2972,185.2282,182.2222,184.6111,1079700.0],["2025-10-20",186.1041,187.1294,185.1386,186.5222,767500.0],["2025-10-21",186.134,188.4632,185.7956,187.428,691300.0],["2025-10-22",187.9655,188.3835,184.0338,184.0835,781200.0],["2025-10-23",184.7405,188.8912,184.4518,188.3238,1066800.0],["2025-10-24",189.0703,189.0703,185.5169,186.2733,1386500.0],["2025-10-27",186.5122,187.5873,184.9595,185.8852,1106800.0],["2025-10-28",185.8652,186.134,183.2076,184.2428,1595700.0],["2025-10-29",184.203,186.2734,182.0231,183.337,2201800.0],["2025-10-30",195.2615,199.4918,191.3796,197.4016,3522800.0],["2025-10-31",197.8495,203.2046,196.8541,201.174,2816600.0],["2025-11-03",200.7261,201.4925,196.1474,197.7898,1551800.0],["2025-11-04",196.0777,197.5509,195.4905,197.1428,939500.0],["2025-11-05",197.103,198.8847,196.0976,197.1428,1147000.0],["2025-11-06",196.7546,197.8097,194.9032,196.3365,1084900.0],["2025-11-07",195.7692,196.0976,193.0817,195.381,1417400.0],["2025-11-10",195.7891,197.6803,194.0969,197.093,1306900.0],["2025-11-11",196.7446,197.2324,193.5495,196.7247,1079200.0],["2025-11-12",197.4812,199.7805,195.7194,195.8787,1482100.0],["2025-11-13",195.5104,196.3664,192.574,193.2509,1524900.0],["2025-11-14",192.1062,193.858,191.2601,192.4645,1731100.0],["2025-11-17",192.9921,194.7439,189.8069,190.3046,1656400.0],["2025-11-18",190.1254,190.5933,187.9456,189.0206,1619700.0],["2025-11-19",188.7418,191.5488,187.5972,190.6828,1420100.0],["2025-11-20",192.9921,194.0074,188.1845,189.14,1619600.0],["2025-11-21",189.5282,195.0923,189.369,194.1169,1605800.0],["2025-11-24",193.8382,195.0824,193.1115,194.3159,2272600.0],["2025-11-25",195.6497,197.1925,193.5993,196.3067,1219800.0],["2025-11-26",196.0379,196.9835,195.3412,195.371,1677900.0],["2025-11-28",195.5104,197.6106,195.1919,196.9736,905200.0],["2025-12-01",195.5502,197.3518,194.6643,194.7041,1319300.0],["2025-12-02",195.2715,197.3518,194.3956,196.3763,1266500.0],["2025-12-03",195.9483,198.4367,194.7738,198.2974,960600.0],["2025-12-04",198.2078,199.9497,197.4215,198.2974,1029700.0],["2025-12-05",198.427,200.7698,197.7092,199.1847,1562400.0],["2025-12-08",198.6762,200.4707,198.0382,198.6463,1072900.0],["2025-12-09",198.8158,198.8158,195.2169,195.3665,1006000.0],["2025-12-10",195.9048,201.1785,195.4761,200.042,1645500.0],["2025-12-11",200.0021,203.611,199.2544,203.2122,1994800.0],["2025-12-12",203.5911,203.8004,200.0021,201.1187,1489900.0],["2025-12-15",201.0888,202.7636,200.68,202.5642,1611300.0],["2025-12-16",202.1754,203.1524,200.2115,201.1586,1533600.0],["2025-12-17",199.8626,201.5773,198.4569,199.2843,1783200.0],["2025-12-18",200.7299,202.1954,199.3741,201.338,1799500.0],["2025-12-19",202.5443,202.9431,201.1287,202.6639,3791500.0],["2025-12-22",202.9829,205.7344,202.4047,205.5948,1212100.0],["2025-12-23",207.3594,209.4928,206.3625,207.9177,1421200.0],["2025-12-24",208.3862,208.6853,207.3494,207.6385,425100.0],["2025-12-26",207.2797,207.8479,206.7214,207.808,498000.0],["2025-12-29",207.6685,208.3364,206.7712,208.0473,1081200.0],["2025-12-30",207.3594,208.2566,206.2728,206.3924,728800.0],["2025-12-31",206.1731,207.2298,204.4683,204.6777,810400.0],["2026-01-02",205.3656,208.6355,204.4683,208.4959,879400.0],["2026-01-05",207.5289,211.9851,207.489,210.6592,1075400.0],["2026-01-06",209.7919,213.9391,208.3065,213.5004,1159300.0],["2026-01-07",213.2412,213.7895,210.0112,210.5296,1201200.0],["2026-01-08",210.5196,212.8425,209.0841,209.3931,1222900.0],["2026-01-09",209.3931,211.1976,208.6454,209.9913,860900.0],["2026-01-12",209.2735,211.0979,208.2666,209.114,1236300.0],["2026-01-13",209.6723,211.1377,208.4261,211.0779,1039900.0],["2026-01-14",210.7788,211.4966,208.6255,210.4698,916100.0],["2026-01-15",212.7527,214.6967,210.9882,214.3578,1093100.0],["2026-01-16",214.278,215.1852,212.4038,214.9858,1318600.0],["2026-01-20",212.4636,214.7366,210.1308,212.4836,1220100.0],["2026-01-21",215.6937,220.6683,214.7466,219.7411,1969500.0],["2026-01-22",221.4559,223.1008,220.0502,221.2365,1955500.0],["2026-01-23",223.2204,223.679,218.9636,220.0602,2177900.0],["2026-01-26",219.9206,220.5487,217.5878,219.1231,1103600.0],["2026-01-27",217.4881,220.0602,216.7803,219.8807,856100.0],["2026-01-28",218.814,223.679,218.4053,221.8048,1261700.0],["2026-01-29",223.2603,225.9819,222.7319,225.9221,1286500.0],["2026-01-30",225.1744,227.0884,221.8845,223.2902,1294000.0],["2026-02-02",222.373,228.3246,221.7848,227.0187,2252300.0],["2026-02-03",224.0977,232.4519,222.692,228.215,3044400.0],["2026-02-04",230.807,233.8376,224.9849,227.1283,2630000.0],["2026-02-05",225.8921,230.0493,225.5034,229.0823,1741600.0],["2026-02-06",231.4051,232.8407,229.2917,231.1958,1169300.0],["2026-02-09",230.4581,233.7379,230.139,232.6912,834100.0],["2026-02-10",233.389,235.004,232.0332,232.3921,1089800.0],["2026-02-11",232.2824,236.4495,232.2824,234.5653,1145900.0],["2026-02-12",237.4564,239.201,227.876,227.9857,1812400.0],["2026-02-13",226.9788,230.2487,225.2741,229.0524,1284000.0],["2026-02-17",228.0056,233.4687,227.886,232.6114,1035700.0],["2026-02-18",232.6911,234.7847,231.9933,233.5884,955500.0],["2026-02-19",232.5117,234.8844,231.2655,232.0332,1128400.0],["2026-02-20",231.1758,233.5585,229.6107,232.7908,1466500.0],["2026-02-23",232.3821,233.0102,228.1053,230.7372,999700.0],["2026-02-24",231.2157,236.1505,231.2057,236.1106,965100.0],["2026-02-25",235.4526,236.6788,231.4251,232.3024,995000.0],["2026-02-26",234.0071,236.3,231.3652,236.2302,1105100.0],["2026-02-27",234.5953,238.5032,233.1597,238.4832,1571700.0],["2026-03-02",235.6121,241.3045,234.2364,240.7164,1171500.0],["2026-03-03",236.2103,237.606,231.136,234.5255,2132700.0],["2026-03-04",235.7118,236.3598,232.3622,234.027,1689700.0],["2026-03-05",230.6873,232.1229,223.9681,226.1414,3562300.0],["2026-03-06",222.6422,224.317,220.0003,221.2963,1568300.0],["2026-03-09",219.2327,224.985,216.8501,224.3768,1731300.0],["2026-03-10",224.3469,228.3047,223.8385,225.603,1509500.0],["2026-03-11",224.3768,226.1514,221.9244,223.6092,1320900.0],["2026-03-12",223.041,223.6092,214.5671,214.9061,1738500.0],["2026-03-13",216.6208,217.4881,212.8425,213.8294,1178000.0],["2026-03-16",216.2857,216.6951,213.1704,214.1889,1695200.0],["2026-03-17",215.3172,216.3656,211.0935,215.2373,1220600.0],["2026-03-18",214.6682,215.2373,211.6826,212.4515,1172100.0],["2026-03-19",210.3047,212.5913,209.0166,211.1834,1755900.0],["2026-03-20",211.9323,213.4899,207.9482,209.0566,2249200.0],["2026-03-23",214.3786,216.6352,212.2418,212.4914,1358000.0],["2026-03-24",209.8653,217.3541,209.2762,216.6552,883700.0],["2026-03-25",219.0316,220.3796,214.778,215.0076,1281000.0],["2026-03-26",212.3416,215.447,210.5144,211.1534,1179800.0],["2026-03-27",210.6043,211.9422,208.4375,208.9268,833400.0],["2026-03-30",211.2732,211.5928,207.0096,208.0581,1032400.0],["2026-03-31",211.2633,215.5768,209.2762,214.0391,1219500.0],["2026-04-01",216.5653,220.749,215.6766,218.3027,1184800.0],["2026-04-02",212.9907,219.1614,212.1519,217.9632,776400.0],["2026-04-06",218.0531,218.1629,215.8564,218.093,602100.0],["2026-04-07",216.9148,218.9318,214.9477,217.424,1185600.0],["2026-04-08",224.763,231.5528,223.8744,230.145,1576700.0],["2026-04-09",228.767,233.9792,228.3277,233.1405,1167600.0],["2026-04-10",233.3102,235.8264,231.9023,234.5583,966400.0],["2026-04-13",234.1589,234.6482,231.0935,234.119,963800.0],["2026-04-14",233.9792,235.6467,231.5129,234.0092,1003800.0],["2026-04-15",232.9008,234.0491,227.6787,229.7555,1001800.0],["2026-04-16",229.0166,231.8524,227.6087,229.8953,866500.0],["2026-04-17",232.3616,238.0431,230.8539,235.9063,1181900.0],["2026-04-20",235.5568,237.2543,235.0476,236.4655,626000.0],["2026-04-21",235.9762,237.2144,232.6212,233.1904,645200.0],["2026-04-22",235.3172,235.6068,229.7555,230.115,829800.0],["2026-04-23",231.6327,235.9862,231.5928,234.6482,872100.0],["2026-04-24",233.9193,233.9892,231.5528,232.6013,904900.0],["2026-04-27",232.8908,234.1489,230.5543,232.6212,844000.0],["2026-04-28",232.4715,234.8978,223.6746,228.6073,1671600.0],["2026-04-29",229.3362,230.7041,226.0511,227.5289,1806800.0],["2026-04-30",241.6377,241.6377,231.6527,235.1474,3362300.0],["2026-05-01",235.447,235.447,228.7171,230.135,1989300.0],["2026-05-04",229.5059,231.8724,228.3177,230.085,1001300.0],["2026-05-05",232.7311,236.6452,231.6227,234.1889,1350800.0],["2026-05-06",238.6422,242.8159,236.0161,241.0186,1842700.0],["2026-05-07",239.5109,240.0301,233.5099,234.3786,1136600.0],["2026-05-08",236.4954,238.133,231.3631,232.0521,1267600.0],["2026-05-11",232.6212,233.6597,230.774,231.8125,1250500.0],["2026-05-12",231.6826,232.8409,229.1165,230.8539,2285100.0],["2026-05-13",232.3317,233.8893,229.6158,231.0736,1097500.0],["2026-05-14",232.8808,232.8808,230.085,231.7925,981100.0],["2026-05-15",229.1564,230.095,226.5503,227.5588,1033400.0],["2026-05-18",226.9398,227.5988,224.8129,225.3222,1015800.0],["2026-05-19",221.6776,223.1954,219.6706,220.9487,1003600.0],["2026-05-20",222.087,224.4834,220.1799,224.3736,1103100.0],["2026-05-21",223.0656,224.3736,220.6791,222.8359,1046800.0],["2026-05-22",224.1839,225.2423,221.3481,224.1839,891700.0],["2026-05-26",225.6117,230.0251,223.9143,229.0965,1143000.0],["2026-05-27",228.4675,228.6472,225.9013,226.0411,1102400.0],["2026-05-28",224.104,225.8214,221.0885,225.1125,1327900.0],["2026-05-29",224.6731,226.9597,222.806,225.5119,2103100.0],["2026-06-01",222.2568,224.3836,219.7705,223.0256,1186300.0],["2026-06-02",224.8529,228.0481,224.1939,227.3891,927600.0],["2026-06-03",227.7685,230.075,225.8314,227.8883,874800.0],["2026-06-04",228.3676,230.0351,227.6587,228.4175,975900.0],["2026-06-05",227.6587,228.5374,225.2623,226.2108,999600.0],["2026-06-08",227.9283,228.2278,225.1624,225.6117,1412100.0],["2026-06-09",227.6786,231.5828,225.2023,229.456,1459500.0],["2026-06-10",228.1879,228.777,220.6692,221.448,912800.0],["2026-06-11",223.7745,226.8399,222.0571,225.8714,1166400.0],["2026-06-12",227.9982,228.8069,225.0526,226.78,1422100.0],["2026-06-15",229.21,232.97,229.15,230.45,1676800.0],["2026-06-16",232.09,234.08,231.46,231.9,906500.0],["2026-06-17",232.53,235.53,230.53,231.27,1129900.0],["2026-06-18",234.0,238.67,234.0,237.42,2439200.0],["2026-06-22",238.68,241.62,237.68,241.55,1939300.0],["2026-06-23",237.63,237.63,233.4,234.08,1273100.0],["2026-06-24",233.87,239.81,233.76,235.38,1327800.0],["2026-06-25",236.71,244.71,236.1,240.95,1218600.0],["2026-06-26",239.73,239.73,235.77,237.52,1477800.0],["2026-06-29",236.32,239.08,235.46,237.72,772400.0],["2026-06-30",239.5,243.2,238.29,241.94,1048500.0],["2026-07-01",241.32,243.63,237.02,237.13,994000.0],["2026-07-02",238.32,239.91,231.26,234.62,1041700.0],["2026-07-06",234.97,238.565,234.965,237.14,846973.457531],["2026-07-07",235.28,237.26,230.09,231.7,1135345.089497],["2026-07-08",228.46,231.71,226.51,231.34,1129373.322597],["2026-07-09",234.17,235.81,232.375,232.99,602392.508698],["2026-07-10",234.14,235.9799,232.7201,233.98,639697.036909],["2026-07-13",233.01,234.38,230.17,232.1,879232.96237],["2026-07-14",235.44,236.115,231.96,233.96,616842.034188],["2026-07-15",235,235.2799,231.02,233.52,842536.126503],["2026-07-16",231.07,237.66,230.35,237.3,1160998.628045],["2026-07-17",230.8,237.99,229.89,237,1162678.934714],["2026-07-20",237.95,238.96,233.45,235.21,1177860.66853],["2026-07-21",237.08,239.42,233.97,237.76,1215782.794293],["2026-07-22",236.72,239.7599,236.72,237.09,855099.404171],["2026-07-23",236,241.76,236,241.14,1049108.869637],["2026-07-24",242.03,243.65,240.535,241.97,1091413.93753],["2026-07-27",242.93,243.97,238.1,243.12,1016878.33184],["2026-07-28",242.39,244.16,239.93,241.43,1351031.187474],["2026-07-29",238.37,240.8,233.985,235.25,1518712.37508],["2026-07-30",240.44,240.44,235.950748,240.01,1071007.961828],["2026-07-31",243.53,244.97,240.6072,241.71,1051287.728198],["2026-08-03",241.6,244.71,240.21,243.77,1676170.062024],["2026-08-04",256,257.4,244.02,254.05,2617202.041524],["2026-08-05",254.42,257.945,252.8,254.76,1272383.84076],["2026-08-06",255.74,257.38,250,251.38,1078933.614195],["2026-08-07",252.96,254.81,251.485,253.66,1001489.120099],["2026-08-10",255.26,256.89,252.49,253.51,168657.200603],["2026-08-11",253.05,257.87,252.69,256.3,824443.611612],["2026-08-12",258.95,259.99,256.585,258.52,1322114.304273],["2026-08-13",260.31,261.16,255.71,256.22,655827.869987],["2026-08-14",255.4,257.72,254.27,254.79,1577093.783009],["2026-08-17",253.74,257.075,252.87,254.17,1931974.392262],["2026-08-18",252.54,253.53,248.93,249.99,1545396.32745],["2026-08-19",252.37,252.87,243.1,243.22,1623274.677414],["2026-08-20",241.33,242.68,238.17,239.08,1607954.204571],["2026-08-21",239.97,240.74,237.4,239.55,1288063.604088],["2026-08-24",238.64,242.5,237.79,242.33,1825259.548601],["2026-08-25",246.6,247.3997,241.36,241.77,957557.737011],["2026-08-26",243.01,246.35,243.01,245.2,803518.926999],["2026-08-27",245.7,246.22,242.855,243.67,808149.340734],["2026-08-28",244.36,244.445,236.03,236.25,1746205.316209],["2026-08-31",236.03,236.98,234.39,235.17,2107427.360265],["2026-09-01",234.11,235.78,229.595,231.32,1542481.970879],["2026-09-02",233.03,234.155,229.98,233.19,1318598.107989],["2026-09-03",234.18,234.88,230.61,234.2,1232688.575482],["2026-09-04",234.2,238.89,234.2,237.72,1549655.347854],["2026-09-08",237.67,240.78,237.54,237.76,1104611.779573],["2026-09-09",236.18,237.71,235.03,236.27,1105169.858915],["2026-09-10",233.97,235.915,232.5,234.24,1236062.647312],["2026-09-11",237.91,243.04,237.775,241.87,1324055.740752],["2026-09-14",235.94,238.665,231.29,233.65,1619342.816622]]}