{"t":"AON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-06-02",1.0772,1.0847,1.0772,1.0772,118800.0],["1980-06-03",1.0772,1.0921,1.0772,1.0921,141750.0],["1980-06-04",1.0921,1.0921,1.0847,1.0921,102600.0],["1980-06-05",1.0921,1.0995,1.0847,1.0995,575100.0],["1980-06-06",1.0995,1.1069,1.0847,1.0847,88425.0],["1980-06-09",1.0847,1.0995,1.0847,1.0921,151875.0],["1980-06-10",1.0921,1.1218,1.0847,1.1218,238275.0],["1980-06-11",1.1218,1.1664,1.1144,1.1664,154575.0],["1980-06-12",1.1664,1.2035,1.1664,1.1887,213300.0],["1980-06-13",1.1961,1.2258,1.1961,1.2035,369225.0],["1980-06-16",1.2035,1.211,1.1887,1.211,509625.0],["1980-06-17",1.211,1.2332,1.1812,1.2035,168750.0],["1980-06-18",1.2035,1.2035,1.1812,1.1961,293625.0],["1980-06-19",1.1961,1.1961,1.1738,1.1812,53325.0],["1980-06-20",1.1812,1.2035,1.1738,1.1887,71550.0],["1980-06-23",1.1887,1.211,1.1812,1.1961,24975.0],["1980-06-24",1.1961,1.1961,1.1738,1.1961,147825.0],["1980-06-25",1.1961,1.2035,1.1812,1.1812,123525.0],["1980-06-26",1.1738,1.1738,1.1441,1.1515,114750.0],["1980-06-27",1.1515,1.1664,1.1441,1.1515,109350.0],["1980-06-30",1.1515,1.1515,1.1218,1.1367,108000.0],["1980-07-01",1.1367,1.1812,1.1367,1.1738,150525.0],["1980-07-02",1.1664,1.1664,1.1515,1.1664,43875.0],["1980-07-03",1.1664,1.2035,1.1664,1.2035,56700.0],["1980-07-07",1.2035,1.2258,1.1961,1.211,111375.0],["1980-07-08",1.1961,1.1961,1.1812,1.1887,110700.0],["1980-07-09",1.1887,1.2184,1.1887,1.2035,33075.0],["1980-07-10",1.1812,1.1812,1.1664,1.1664,70200.0],["1980-07-11",1.1589,1.1589,1.1292,1.1515,1334475.0],["1980-07-14",1.1515,1.1887,1.1292,1.1812,256500.0],["1980-07-15",1.1812,1.1887,1.1589,1.1664,366525.0],["1980-07-16",1.1664,1.1887,1.1589,1.1887,264600.0],["1980-07-17",1.1887,1.1887,1.1738,1.1812,91125.0],["1980-07-18",1.1812,1.1961,1.1738,1.1961,193725.0],["1980-07-21",1.1961,1.1961,1.1812,1.1887,44550.0],["1980-07-22",1.1887,1.1961,1.1738,1.1812,284850.0],["1980-07-23",1.1738,1.1738,1.1515,1.1738,141750.0],["1980-07-24",1.1738,1.1812,1.1589,1.1664,168750.0],["1980-07-25",1.1664,1.1887,1.1664,1.1738,58725.0],["1980-07-28",1.1738,1.1738,1.1589,1.1664,58050.0],["1980-07-29",1.1664,1.1738,1.1664,1.1738,39825.0],["1980-07-30",1.1738,1.1887,1.1738,1.1812,452925.0],["1980-07-31",1.1812,1.1812,1.1589,1.1664,117450.0],["1980-08-01",1.1664,1.1664,1.1441,1.1515,112725.0],["1980-08-04",1.1515,1.1738,1.1515,1.1738,80325.0],["1980-08-05",1.1738,1.1812,1.1664,1.1664,74925.0],["1980-08-06",1.1589,1.1589,1.1441,1.1589,104625.0],["1980-08-07",1.1589,1.1589,1.1367,1.1589,139725.0],["1980-08-08",1.1738,1.1887,1.1738,1.1812,342900.0],["1980-08-11",1.1812,1.1887,1.1738,1.1738,56025.0],["1980-08-12",1.1738,1.1812,1.1664,1.1738,97200.0],["1980-08-13",1.1738,1.1961,1.1664,1.1887,340200.0],["1980-08-14",1.1812,1.1812,1.1738,1.1812,72225.0],["1980-08-15",1.1812,1.2035,1.1812,1.2035,178875.0],["1980-08-18",1.2035,1.2035,1.1812,1.1961,71550.0],["1980-08-19",1.1961,1.1961,1.1738,1.1961,68175.0],["1980-08-20",1.1961,1.2035,1.1812,1.1812,56700.0],["1980-08-21",1.1812,1.1961,1.1812,1.1887,238950.0],["1980-08-22",1.1887,1.1961,1.1738,1.1887,122175.0],["1980-08-25",1.1887,1.1887,1.1738,1.1812,37800.0],["1980-08-26",1.1812,1.1961,1.1738,1.1738,89100.0],["1980-08-27",1.1738,1.1887,1.1738,1.1812,87750.0],["1980-08-28",1.1812,1.1812,1.1664,1.1664,87750.0],["1980-08-29",1.1664,1.1664,1.1367,1.1441,109350.0],["1980-09-02",1.1441,1.1589,1.1441,1.1515,43875.0],["1980-09-03",1.1515,1.1589,1.1367,1.1589,133650.0],["1980-09-04",1.1589,1.1812,1.1515,1.1515,188325.0],["1980-09-05",1.1515,1.1589,1.1367,1.1441,136350.0],["1980-09-08",1.1441,1.1664,1.1367,1.1515,999000.0],["1980-09-09",1.1515,1.1738,1.1441,1.1589,84375.0],["1980-09-10",1.1589,1.1812,1.1589,1.1589,107325.0],["1980-09-11",1.1589,1.1738,1.1515,1.1664,108675.0],["1980-09-12",1.1664,1.1738,1.1589,1.1664,42525.0],["1980-09-15",1.1664,1.1664,1.1515,1.1589,62100.0],["1980-09-16",1.1589,1.1738,1.1589,1.1664,77625.0],["1980-09-17",1.1664,1.1664,1.1515,1.1589,91800.0],["1980-09-18",1.1589,1.1738,1.1515,1.1515,230175.0],["1980-09-19",1.1515,1.1589,1.1367,1.1367,70200.0],["1980-09-22",1.1367,1.1664,1.1367,1.1589,139725.0],["1980-09-23",1.1589,1.1664,1.1441,1.1441,152550.0],["1980-09-24",1.1441,1.1441,1.1292,1.1367,43200.0],["1980-09-25",1.1515,1.1664,1.1515,1.1589,356400.0],["1980-09-26",1.1589,1.1664,1.1589,1.1664,122850.0],["1980-09-29",1.1589,1.1589,1.1144,1.1144,118800.0],["1980-09-30",1.1144,1.1515,1.1144,1.1367,271350.0],["1980-10-01",1.1367,1.1441,1.1218,1.1218,222750.0],["1980-10-02",1.1218,1.1367,1.1218,1.1218,100575.0],["1980-10-03",1.1292,1.1738,1.1292,1.1589,276075.0],["1980-10-06",1.1589,1.1589,1.1144,1.1218,226800.0],["1980-10-07",1.1218,1.1515,1.1144,1.1515,230175.0],["1980-10-08",1.1515,1.1515,1.1367,1.1367,386100.0],["1980-10-09",1.1367,1.1515,1.1292,1.1515,270675.0],["1980-10-10",1.1515,1.1515,1.1367,1.1441,352350.0],["1980-10-13",1.1441,1.1589,1.1367,1.1589,23625.0],["1980-10-14",1.1664,1.1812,1.1664,1.1738,227475.0],["1980-10-15",1.1738,1.1738,1.1589,1.1589,75600.0],["1980-10-16",1.1589,1.1738,1.1367,1.1441,245025.0],["1980-10-17",1.1441,1.1515,1.1292,1.1292,176175.0],["1980-10-20",1.1292,1.1589,1.1292,1.1589,49275.0],["1980-10-21",1.1589,1.1664,1.1515,1.1515,72225.0],["1980-10-22",1.1515,1.1515,1.1218,1.1515,45225.0],["1980-10-23",1.1515,1.1515,1.1144,1.1144,75600.0],["1980-10-24",1.1144,1.1144,1.1069,1.1144,82350.0],["1980-10-27",1.1144,1.1218,1.1069,1.1144,38475.0],["1980-10-28",1.1144,1.1218,1.0995,1.1069,172125.0],["1980-10-29",1.1069,1.1144,1.0995,1.1069,59400.0],["1980-10-30",1.1069,1.1144,1.0995,1.0995,70200.0],["1980-10-31",1.0995,1.0995,1.0847,1.0921,57375.0],["1980-11-03",1.0921,1.0995,1.0847,1.0921,126225.0],["1980-11-05",1.0921,1.1218,1.0921,1.0995,93150.0],["1980-11-06",1.0921,1.0921,1.0104,1.0327,392850.0],["1980-11-07",1.0327,1.0698,1.0104,1.0698,185625.0],["1980-11-10",1.0698,1.0772,1.0252,1.0401,258525.0],["1980-11-11",1.0401,1.0624,1.0401,1.0549,349650.0],["1980-11-12",1.0624,1.0921,1.0624,1.0847,288225.0],["1980-11-13",1.0847,1.0921,1.0772,1.0847,132975.0],["1980-11-14",1.0847,1.0847,1.0624,1.0772,247050.0],["1980-11-17",1.0698,1.0698,1.0327,1.0624,165375.0],["1980-11-18",1.0624,1.0624,1.0401,1.0401,72900.0],["1980-11-19",1.0401,1.0624,1.0327,1.0475,261225.0],["1980-11-20",1.0475,1.0624,1.0475,1.0624,288225.0],["1980-11-21",1.0624,1.0624,1.0327,1.0401,359775.0],["1980-11-24",1.0401,1.0401,1.0178,1.0401,348300.0],["1980-11-25",1.0401,1.0624,1.0401,1.0624,467100.0],["1980-11-26",1.0624,1.0698,1.0401,1.0475,165375.0],["1980-11-28",1.0475,1.0549,1.0401,1.0475,89775.0],["1980-12-01",1.0475,1.0549,1.0401,1.0401,114075.0],["1980-12-02",1.0401,1.0549,1.0401,1.0549,68850.0],["1980-12-03",1.0549,1.0549,1.0401,1.0475,772875.0],["1980-12-04",1.0475,1.0549,1.0401,1.0475,75600.0],["1980-12-05",1.0475,1.0549,1.0401,1.0401,93150.0],["1980-12-08",1.0401,1.0475,1.0327,1.0327,122850.0],["1980-12-09",1.0327,1.0475,1.0327,1.0475,142425.0],["1980-12-10",1.0475,1.0475,1.0252,1.0327,483975.0],["1980-12-11",1.0178,1.0178,0.9806,1.0029,243000.0],["1980-12-12",1.0029,1.0178,1.0029,1.0104,80325.0],["1980-12-15",1.0104,1.0401,1.0029,1.0178,193050.0],["1980-12-16",1.0178,1.0327,1.0178,1.0252,238950.0],["1980-12-17",1.0252,1.0401,1.0178,1.0252,89775.0],["1980-12-18",1.0252,1.0401,1.0104,1.0252,267300.0],["1980-12-19",1.0252,1.0327,1.0104,1.0104,226800.0],["1980-12-22",1.0104,1.0549,0.9955,1.0549,118800.0],["1980-12-23",1.0549,1.0847,1.0549,1.0549,513675.0],["1980-12-24",1.0549,1.0698,1.0475,1.0475,392175.0],["1980-12-26",1.0549,1.0698,1.0549,1.0698,43875.0],["1980-12-29",1.0698,1.0698,1.0475,1.0475,193725.0],["1980-12-30",1.0475,1.0624,1.0104,1.0549,65475.0],["1980-12-31",1.0549,1.0698,1.0475,1.0475,58050.0],["1981-01-02",1.0475,1.0549,1.0475,1.0475,54000.0],["1981-01-05",1.0475,1.0624,1.0475,1.0624,103950.0],["1981-01-06",1.0624,1.1144,1.0624,1.0921,546075.0],["1981-01-07",1.0772,1.0772,1.0475,1.0772,271350.0],["1981-01-08",1.0772,1.0921,1.0698,1.0921,218025.0],["1981-01-09",1.0847,1.0847,1.0624,1.0624,93825.0],["1981-01-12",1.0624,1.0847,1.0624,1.0624,184275.0],["1981-01-13",1.0624,1.0698,1.0624,1.0624,43875.0],["1981-01-14",1.0698,1.0921,1.0698,1.0772,193725.0],["1981-01-15",1.0772,1.0921,1.0772,1.0921,39150.0],["1981-01-16",1.0847,1.0847,1.0624,1.0624,71550.0],["1981-01-19",1.0624,1.0772,1.0624,1.0624,124875.0],["1981-01-20",1.0624,1.0698,1.0624,1.0624,106650.0],["1981-01-21",1.0624,1.0698,1.0475,1.0624,39825.0],["1981-01-22",1.0624,1.0698,1.0475,1.0624,35775.0],["1981-01-23",1.0698,1.0847,1.0698,1.0698,168750.0],["1981-01-26",1.0698,1.0772,1.0624,1.0624,41175.0],["1981-01-27",1.0698,1.0847,1.0698,1.0698,285525.0],["1981-01-28",1.0698,1.0772,1.0549,1.0624,74925.0],["1981-01-29",1.0624,1.0698,1.0549,1.0624,32400.0],["1981-01-30",1.0624,1.0698,1.0475,1.0475,816750.0],["1981-02-02",1.0327,1.0327,1.0029,1.0178,101250.0],["1981-02-03",1.0178,1.0327,1.0104,1.0252,98550.0],["1981-02-04",1.0252,1.0327,1.0178,1.0178,220050.0],["1981-02-05",1.0178,1.0327,1.0178,1.0252,181575.0],["1981-02-06",1.0252,1.0327,1.0178,1.0327,57375.0],["1981-02-09",1.0327,1.0327,1.0178,1.0178,129600.0],["1981-02-10",1.0178,1.0252,1.0104,1.0252,115425.0],["1981-02-11",1.0252,1.0252,0.9955,1.0104,70200.0],["1981-02-12",1.0104,1.0252,1.0104,1.0252,91125.0],["1981-02-13",1.0252,1.0327,1.0178,1.0252,126900.0],["1981-02-17",1.0252,1.0401,1.0252,1.0401,681075.0],["1981-02-18",1.0252,1.0252,1.0104,1.0178,796500.0],["1981-02-19",1.0178,1.0252,1.0178,1.0178,125550.0],["1981-02-20",1.0178,1.0327,0.9955,0.9955,372600.0],["1981-02-23",1.0104,1.0252,1.0104,1.0104,198450.0],["1981-02-24",1.0104,1.0252,1.0104,1.0104,159300.0],["1981-02-25",1.0104,1.0252,0.9955,1.0178,247050.0],["1981-02-26",1.0178,1.0327,1.0178,1.0178,100575.0],["1981-02-27",1.0327,1.0475,1.0327,1.0401,186975.0],["1981-03-02",1.0549,1.0772,1.0549,1.0698,201150.0],["1981-03-03",1.0847,1.0921,1.0847,1.0921,160650.0],["1981-03-04",1.0995,1.1589,1.0995,1.1441,207225.0],["1981-03-05",1.1441,1.1738,1.1367,1.1367,170100.0],["1981-03-06",1.1367,1.1515,1.1144,1.1144,127575.0],["1981-03-09",1.1144,1.1144,1.0772,1.0921,532575.0],["1981-03-10",1.0995,1.1218,1.0995,1.0995,803925.0],["1981-03-11",1.0995,1.1069,1.0921,1.0921,224775.0],["1981-03-12",1.0921,1.1144,1.0847,1.1144,101250.0],["1981-03-13",1.1144,1.1367,1.0995,1.0995,301050.0],["1981-03-16",1.0995,1.1441,1.0995,1.1441,216000.0],["1981-03-17",1.1441,1.1961,1.1441,1.1664,278100.0],["1981-03-18",1.1664,1.2035,1.1664,1.2035,375300.0],["1981-03-19",1.2035,1.2332,1.1961,1.2332,244350.0],["1981-03-20",1.2704,1.3224,1.2704,1.2778,577125.0],["1981-03-23",1.2778,1.2927,1.2555,1.2555,203175.0],["1981-03-24",1.2555,1.2704,1.2481,1.2481,678375.0],["1981-03-25",1.2481,1.2555,1.2332,1.2481,127575.0],["1981-03-26",1.2481,1.2927,1.2407,1.2852,670950.0],["1981-03-27",1.2852,1.3075,1.2481,1.2555,185625.0],["1981-03-30",1.263,1.3001,1.263,1.2778,97875.0],["1981-03-31",1.2778,1.2927,1.2258,1.2778,400950.0],["1981-04-01",1.263,1.263,1.2481,1.2555,121500.0],["1981-04-02",1.2555,1.2852,1.2555,1.2778,826875.0],["1981-04-03",1.2778,1.2778,1.263,1.2778,118125.0],["1981-04-06",1.2778,1.2778,1.2555,1.263,121500.0],["1981-04-07",1.263,1.263,1.2481,1.263,65475.0],["1981-04-08",1.263,1.2704,1.2481,1.2481,318600.0],["1981-04-09",1.2481,1.263,1.2481,1.2481,198450.0],["1981-04-10",1.2481,1.3001,1.2481,1.2852,161325.0],["1981-04-13",1.2852,1.3001,1.2778,1.2927,78975.0],["1981-04-14",1.2927,1.3001,1.2927,1.3001,139725.0],["1981-04-15",1.3001,1.3075,1.2927,1.3001,92475.0],["1981-04-16",1.3001,1.3224,1.3001,1.3224,463050.0],["1981-04-20",1.3224,1.3298,1.315,1.3224,78300.0],["1981-04-21",1.3224,1.3447,1.315,1.315,128925.0],["1981-04-22",1.3075,1.3075,1.2778,1.2778,130950.0],["1981-04-23",1.2778,1.3075,1.2778,1.2852,177525.0],["1981-04-24",1.2852,1.3001,1.2778,1.2852,130950.0],["1981-04-27",1.2852,1.3001,1.2704,1.2778,268650.0],["1981-04-28",1.2778,1.2852,1.2555,1.2555,147150.0],["1981-04-29",1.2555,1.2778,1.2184,1.2407,1303425.0],["1981-04-30",1.2407,1.2407,1.2258,1.2407,149850.0],["1981-05-01",1.2407,1.2407,1.2258,1.2258,79650.0],["1981-05-04",1.2184,1.2184,1.1812,1.1887,378675.0],["1981-05-05",1.1887,1.1887,1.1738,1.1738,68850.0],["1981-05-06",1.1812,1.1961,1.1812,1.1812,155250.0],["1981-05-07",1.1812,1.2184,1.1812,1.2184,236925.0],["1981-05-08",1.211,1.211,1.1738,1.1961,263925.0],["1981-05-11",1.1961,1.2184,1.1961,1.2035,23625.0],["1981-05-12",1.211,1.263,1.211,1.2555,285525.0],["1981-05-13",1.2555,1.2704,1.2555,1.263,42525.0],["1981-05-14",1.263,1.3224,1.263,1.3224,151200.0],["1981-05-15",1.3224,1.3224,1.3075,1.3075,131625.0],["1981-05-18",1.3075,1.315,1.3001,1.3001,167400.0],["1981-05-19",1.3001,1.315,1.3001,1.3001,60075.0],["1981-05-20",1.3001,1.3075,1.2927,1.2927,206550.0],["1981-05-21",1.2927,1.3001,1.2927,1.2927,106650.0],["1981-05-22",1.2927,1.3001,1.2778,1.2778,313875.0],["1981-05-26",1.2778,1.2927,1.263,1.263,258525.0],["1981-05-27",1.263,1.263,1.2407,1.2555,205200.0],["1981-05-28",1.2555,1.2852,1.2481,1.263,156600.0],["1981-05-29",1.263,1.2778,1.2481,1.2481,74250.0],["1981-06-01",1.2481,1.2852,1.2481,1.2704,273375.0],["1981-06-02",1.2704,1.2704,1.2258,1.2258,165375.0],["1981-06-03",1.2258,1.2258,1.1887,1.2035,631800.0],["1981-06-04",1.2035,1.2332,1.1887,1.2258,224775.0],["1981-06-05",1.2258,1.2555,1.2258,1.2407,386775.0],["1981-06-08",1.2555,1.3075,1.2555,1.3001,437400.0],["1981-06-09",1.3001,1.3075,1.2704,1.2778,221400.0],["1981-06-10",1.2778,1.2778,1.263,1.263,118800.0],["1981-06-11",1.263,1.3001,1.263,1.2778,95175.0],["1981-06-12",1.2778,1.3075,1.2704,1.3001,64800.0],["1981-06-15",1.3001,1.3521,1.3001,1.3372,248400.0],["1981-06-16",1.3447,1.367,1.3447,1.3447,729675.0],["1981-06-17",1.3447,1.367,1.3372,1.3595,193725.0],["1981-06-18",1.3595,1.367,1.3447,1.3447,159300.0],["1981-06-19",1.3447,1.3595,1.3224,1.3224,55350.0],["1981-06-22",1.3224,1.3967,1.3224,1.3521,458325.0],["1981-06-23",1.3521,1.3595,1.3372,1.3595,43875.0],["1981-06-24",1.3595,1.3595,1.3447,1.3447,27000.0],["1981-06-25",1.3447,1.3595,1.3075,1.3075,58725.0],["1981-06-26",1.3075,1.3075,1.2778,1.3075,48600.0],["1981-06-29",1.3075,1.3224,1.2852,1.2927,77625.0],["1981-06-30",1.2927,1.3075,1.263,1.263,42525.0],["1981-07-01",1.2481,1.2481,1.211,1.211,668925.0],["1981-07-02",1.211,1.2258,1.1961,1.1961,131625.0],["1981-07-06",1.1961,1.263,1.1961,1.2481,199800.0],["1981-07-07",1.2481,1.3001,1.2481,1.2927,65475.0],["1981-07-08",1.3001,1.3298,1.3001,1.315,60075.0],["1981-07-09",1.315,1.3521,1.315,1.3372,221400.0],["1981-07-10",1.3372,1.3372,1.315,1.3224,47925.0],["1981-07-13",1.3224,1.3447,1.315,1.315,54675.0],["1981-07-14",1.315,1.3372,1.3075,1.3372,43875.0],["1981-07-15",1.3372,1.3447,1.3372,1.3447,44550.0],["1981-07-16",1.3447,1.3521,1.315,1.3224,171450.0],["1981-07-17",1.3224,1.3372,1.315,1.315,24300.0],["1981-07-20",1.3001,1.3001,1.2704,1.2778,42525.0],["1981-07-21",1.263,1.263,1.2258,1.2258,33750.0],["1981-07-22",1.2258,1.2555,1.2184,1.2407,62100.0],["1981-07-23",1.2407,1.2481,1.2258,1.2258,75600.0],["1981-07-24",1.2555,1.2778,1.2555,1.2704,66825.0],["1981-07-27",1.2704,1.2778,1.263,1.2778,31050.0],["1981-07-28",1.2778,1.2852,1.2407,1.2704,46575.0],["1981-07-29",1.2555,1.2555,1.2407,1.2407,31050.0],["1981-07-30",1.2407,1.2555,1.2258,1.2332,49950.0],["1981-07-31",1.2332,1.263,1.2332,1.2555,23625.0],["1981-08-03",1.2555,1.3001,1.2555,1.2852,48600.0],["1981-08-04",1.2852,1.3001,1.2704,1.3001,72900.0],["1981-08-05",1.2927,1.2927,1.263,1.263,118125.0],["1981-08-06",1.263,1.2927,1.263,1.263,140400.0],["1981-08-07",1.263,1.2704,1.2555,1.2555,24300.0],["1981-08-10",1.2481,1.2481,1.2035,1.2184,69525.0],["1981-08-11",1.2184,1.2778,1.2035,1.263,85725.0],["1981-08-12",1.263,1.2852,1.2481,1.2778,54675.0],["1981-08-13",1.2778,1.2778,1.2407,1.2704,64800.0],["1981-08-14",1.2704,1.2704,1.2481,1.2704,104625.0],["1981-08-17",1.2704,1.2704,1.263,1.263,26325.0],["1981-08-18",1.2555,1.2555,1.2184,1.2332,70875.0],["1981-08-19",1.2332,1.2332,1.211,1.2184,65475.0],["1981-08-20",1.2184,1.2407,1.2035,1.211,58725.0],["1981-08-21",1.211,1.2332,1.211,1.2258,80325.0],["1981-08-24",1.2258,1.2481,1.1961,1.1961,124200.0],["1981-08-25",1.1961,1.2035,1.1738,1.2035,472500.0],["1981-08-26",1.2035,1.2258,1.2035,1.2184,116775.0],["1981-08-27",1.2184,1.2332,1.211,1.211,132975.0],["1981-08-28",1.211,1.2184,1.2035,1.211,295650.0],["1981-08-31",1.211,1.2258,1.1961,1.2035,92475.0],["1981-09-01",1.2035,1.211,1.1738,1.1887,369900.0],["1981-09-02",1.1887,1.1961,1.1812,1.1887,35775.0],["1981-09-03",1.1887,1.1887,1.1664,1.1664,82350.0],["1981-09-04",1.1664,1.1664,1.1144,1.1292,248400.0],["1981-09-08",1.1367,1.1738,1.1367,1.1367,301050.0],["1981-09-09",1.1441,1.1589,1.1441,1.1589,73575.0],["1981-09-10",1.1738,1.211,1.1738,1.1961,91800.0],["1981-09-11",1.1961,1.2184,1.1887,1.2184,151200.0],["1981-09-14",1.2184,1.2184,1.1961,1.1961,100575.0],["1981-09-15",1.1961,1.211,1.1961,1.2035,34425.0],["1981-09-16",1.2035,1.211,1.1887,1.1961,78300.0],["1981-09-17",1.1961,1.1961,1.1515,1.1515,87075.0],["1981-09-18",1.1515,1.1812,1.1515,1.1738,81675.0],["1981-09-21",1.1664,1.1664,1.1367,1.1664,64800.0],["1981-09-22",1.1738,1.2184,1.1738,1.2035,290250.0],["1981-09-23",1.2035,1.211,1.1812,1.1812,49950.0],["1981-09-24",1.1812,1.1887,1.1664,1.1738,183600.0],["1981-09-25",1.1738,1.1738,1.1367,1.1367,53325.0],["1981-09-28",1.1367,1.2035,1.0772,1.1887,233550.0],["1981-09-29",1.2035,1.2481,1.2035,1.2481,345600.0],["1981-09-30",1.2481,1.2481,1.2184,1.2332,137700.0],["1981-10-01",1.2332,1.2332,1.211,1.2184,97200.0],["1981-10-02",1.2184,1.2332,1.211,1.2332,76275.0],["1981-10-05",1.2332,1.2332,1.2258,1.2258,261225.0],["1981-10-06",1.2258,1.2407,1.2258,1.2258,29700.0],["1981-10-07",1.2258,1.2481,1.2258,1.2481,54000.0],["1981-10-08",1.2481,1.2778,1.2481,1.2778,43200.0],["1981-10-09",1.2852,1.3075,1.2852,1.3001,165375.0],["1981-10-12",1.3001,1.3001,1.2704,1.2704,33075.0],["1981-10-13",1.2704,1.2704,1.2555,1.2555,21600.0],["1981-10-14",1.2555,1.2778,1.2481,1.2555,65475.0],["1981-10-15",1.2555,1.2704,1.2407,1.2407,110025.0],["1981-10-16",1.2407,1.263,1.2332,1.263,22275.0],["1981-10-19",1.263,1.2778,1.2555,1.2704,23625.0],["1981-10-20",1.2704,1.2778,1.2555,1.2704,141075.0],["1981-10-21",1.263,1.263,1.2555,1.2555,39150.0],["1981-10-22",1.2555,1.2778,1.2555,1.2778,39150.0],["1981-10-23",1.263,1.263,1.2481,1.2481,47250.0],["1981-10-26",1.2407,1.2407,1.211,1.2184,128250.0],["1981-10-27",1.1887,1.1887,1.1589,1.1589,95850.0],["1981-10-28",1.1738,1.2184,1.1738,1.2184,196425.0],["1981-10-29",1.2184,1.263,1.211,1.263,189675.0],["1981-10-30",1.263,1.2778,1.2555,1.263,83025.0],["1981-11-02",1.2778,1.3075,1.2778,1.3001,415800.0],["1981-11-03",1.3001,1.3224,1.2927,1.3001,174825.0],["1981-11-04",1.3001,1.315,1.2927,1.3001,132975.0],["1981-11-05",1.3075,1.3298,1.3075,1.3224,34425.0],["1981-11-06",1.3224,1.3298,1.315,1.315,247725.0],["1981-11-09",1.3372,1.367,1.3372,1.3521,341550.0],["1981-11-10",1.3595,1.3818,1.3595,1.3744,240300.0],["1981-11-11",1.3744,1.4041,1.3744,1.4041,116775.0],["1981-11-12",1.4041,1.4413,1.3967,1.4264,222750.0],["1981-11-13",1.4264,1.4487,1.4115,1.4115,654075.0],["1981-11-16",1.3967,1.3967,1.3744,1.3744,101250.0],["1981-11-17",1.3744,1.3893,1.3595,1.3818,761400.0],["1981-11-18",1.367,1.367,1.3447,1.367,49950.0],["1981-11-19",1.367,1.3744,1.3447,1.3595,31050.0],["1981-11-20",1.3595,1.367,1.3447,1.3595,71550.0],["1981-11-23",1.3595,1.4115,1.3595,1.4041,201825.0],["1981-11-24",1.4041,1.4115,1.3818,1.3818,60750.0],["1981-11-25",1.3818,1.4115,1.3447,1.3447,268650.0],["1981-11-27",1.3447,1.3521,1.3447,1.3447,34425.0],["1981-11-30",1.3447,1.3595,1.3372,1.3521,149850.0],["1981-12-01",1.3521,1.3818,1.3447,1.3595,107325.0],["1981-12-02",1.3595,1.3744,1.3447,1.3447,34425.0],["1981-12-03",1.3447,1.3595,1.3372,1.3447,292275.0],["1981-12-04",1.3447,1.4041,1.3447,1.4041,62100.0],["1981-12-07",1.4041,1.419,1.4041,1.4041,162675.0],["1981-12-08",1.4041,1.4041,1.3967,1.4041,128925.0],["1981-12-09",1.3967,1.3967,1.367,1.3744,88425.0],["1981-12-10",1.3744,1.3967,1.3595,1.367,75600.0],["1981-12-11",1.367,1.3967,1.3521,1.3521,34425.0],["1981-12-14",1.3521,1.3595,1.3372,1.3521,43875.0],["1981-12-15",1.3521,1.367,1.3521,1.367,49275.0],["1981-12-16",1.367,1.3744,1.367,1.3744,116100.0],["1981-12-17",1.3744,1.3893,1.367,1.3744,30375.0],["1981-12-18",1.3744,1.3818,1.367,1.367,12825.0],["1981-12-21",1.367,1.3818,1.3447,1.3595,69525.0],["1981-12-22",1.3595,1.3744,1.3447,1.3744,112050.0],["1981-12-23",1.367,1.367,1.3298,1.367,326025.0],["1981-12-24",1.367,1.3818,1.3521,1.3744,88425.0],["1981-12-28",1.3744,1.3744,1.3521,1.3744,45225.0],["1981-12-29",1.3744,1.4264,1.3744,1.4115,141075.0],["1981-12-30",1.4115,1.4413,1.4041,1.4264,400950.0],["1981-12-31",1.4264,1.4413,1.4115,1.4264,91125.0],["1982-01-04",1.4264,1.4413,1.367,1.3818,52650.0],["1982-01-05",1.3818,1.3893,1.367,1.3818,22950.0],["1982-01-06",1.367,1.367,1.3298,1.3372,147150.0],["1982-01-07",1.3372,1.3595,1.3372,1.3521,46575.0],["1982-01-08",1.3521,1.3595,1.3372,1.3447,71550.0],["1982-01-11",1.3447,1.3447,1.3224,1.3224,82350.0],["1982-01-12",1.3224,1.3224,1.3075,1.3075,129600.0],["1982-01-13",1.3075,1.3075,1.2481,1.2481,95175.0],["1982-01-14",1.2481,1.3001,1.2184,1.3001,166050.0],["1982-01-15",1.3001,1.3224,1.2927,1.2927,60075.0],["1982-01-18",1.2927,1.3075,1.263,1.2927,346275.0],["1982-01-19",1.2927,1.2927,1.2555,1.2555,119475.0],["1982-01-20",1.2555,1.2852,1.2481,1.2778,127575.0],["1982-01-21",1.2778,1.2927,1.2555,1.263,103950.0],["1982-01-22",1.263,1.2778,1.2481,1.2481,159300.0],["1982-01-25",1.2481,1.263,1.2258,1.2555,59400.0],["1982-01-26",1.2555,1.2778,1.2481,1.2481,41850.0],["1982-01-27",1.2481,1.2852,1.2258,1.2778,66150.0],["1982-01-28",1.2852,1.3075,1.2852,1.3001,83025.0],["1982-01-29",1.3001,1.3447,1.2852,1.3447,206550.0],["1982-02-01",1.3447,1.3447,1.315,1.3447,211275.0],["1982-02-02",1.3372,1.3372,1.3075,1.3075,290925.0],["1982-02-03",1.3075,1.3075,1.2927,1.3075,92475.0],["1982-02-04",1.3075,1.3075,1.2927,1.2927,424575.0],["1982-02-05",1.3075,1.3298,1.3075,1.315,58050.0],["1982-02-08",1.315,1.3298,1.3001,1.3001,58725.0],["1982-02-09",1.3001,1.315,1.2927,1.3001,63450.0],["1982-02-10",1.3001,1.3372,1.2927,1.2927,189000.0],["1982-02-11",1.2927,1.3224,1.2852,1.2852,147825.0],["1982-02-12",1.2852,1.3001,1.2778,1.2852,280800.0],["1982-02-16",1.2852,1.3001,1.2704,1.2778,181575.0],["1982-02-17",1.2778,1.3001,1.2778,1.2927,148500.0],["1982-02-18",1.2927,1.3075,1.2704,1.2778,1360125.0],["1982-02-19",1.263,1.263,1.1738,1.2035,161325.0],["1982-02-22",1.2035,1.2184,1.1589,1.1589,267300.0],["1982-02-23",1.1589,1.1812,1.1441,1.1664,561600.0],["1982-02-24",1.1664,1.1812,1.1589,1.1589,305100.0],["1982-02-25",1.1589,1.1887,1.1589,1.1589,155925.0],["1982-02-26",1.1589,1.2035,1.1589,1.2035,166050.0],["1982-03-01",1.2035,1.211,1.1887,1.1961,85725.0],["1982-03-02",1.211,1.2332,1.211,1.2332,184950.0],["1982-03-03",1.2332,1.2332,1.1738,1.1961,338175.0],["1982-03-04",1.1961,1.2035,1.1961,1.2035,112725.0],["1982-03-05",1.2035,1.211,1.1887,1.1961,289575.0],["1982-03-08",1.1961,1.2035,1.1887,1.1887,108675.0],["1982-03-09",1.1887,1.2035,1.1664,1.2035,38475.0],["1982-03-10",1.2035,1.2184,1.1812,1.1961,272700.0],["1982-03-11",1.2035,1.2258,1.2035,1.211,59400.0],["1982-03-12",1.211,1.2184,1.1887,1.2035,225450.0],["1982-03-15",1.2035,1.2332,1.2035,1.2332,40500.0],["1982-03-16",1.2258,1.2258,1.1961,1.2035,81675.0],["1982-03-17",1.2035,1.2258,1.1887,1.1961,288900.0],["1982-03-18",1.1961,1.2184,1.1961,1.2035,326700.0],["1982-03-19",1.2035,1.2332,1.2035,1.2258,225450.0],["1982-03-22",1.2258,1.2704,1.2258,1.2704,345600.0],["1982-03-23",1.2778,1.3001,1.2778,1.2778,314550.0],["1982-03-24",1.2778,1.2852,1.2555,1.2704,83700.0],["1982-03-25",1.2704,1.2704,1.2332,1.2332,72900.0],["1982-03-26",1.2332,1.2778,1.2258,1.2778,44550.0],["1982-03-29",1.2778,1.2778,1.2407,1.2407,37800.0],["1982-03-30",1.2407,1.2481,1.2258,1.2258,187650.0],["1982-03-31",1.2332,1.263,1.2332,1.2555,95175.0],["1982-04-01",1.2555,1.263,1.2481,1.263,110025.0],["1982-04-02",1.263,1.2704,1.1664,1.2035,760725.0],["1982-04-05",1.2035,1.2258,1.1738,1.2184,107325.0],["1982-04-06",1.2184,1.2184,1.2035,1.211,127575.0],["1982-04-07",1.211,1.2184,1.2035,1.2035,324675.0],["1982-04-08",1.2035,1.2407,1.2035,1.2407,851850.0],["1982-04-12",1.2407,1.2407,1.2258,1.2407,280800.0],["1982-04-13",1.2407,1.2704,1.2332,1.2555,223425.0],["1982-04-14",1.2555,1.263,1.2407,1.2555,179550.0],["1982-04-15",1.2555,1.2704,1.2555,1.263,776925.0],["1982-04-16",1.263,1.263,1.2481,1.2481,478575.0],["1982-04-19",1.2481,1.263,1.2332,1.2555,469800.0],["1982-04-20",1.2555,1.2555,1.2332,1.2332,291600.0],["1982-04-21",1.2332,1.2555,1.2332,1.2407,25650.0],["1982-04-22",1.2407,1.263,1.2407,1.2555,371925.0],["1982-04-23",1.2555,1.2778,1.2481,1.2778,419850.0],["1982-04-26",1.2778,1.2778,1.263,1.263,85050.0],["1982-04-27",1.263,1.2852,1.2555,1.2852,238950.0],["1982-04-28",1.2778,1.2778,1.2407,1.2407,441450.0],["1982-04-29",1.2407,1.2481,1.2332,1.2407,203175.0],["1982-04-30",1.2407,1.2481,1.2258,1.2332,177525.0],["1982-05-03",1.2332,1.263,1.2332,1.2332,701325.0],["1982-05-04",1.2407,1.2778,1.2407,1.2704,321300.0],["1982-05-05",1.2704,1.3075,1.263,1.3075,415125.0],["1982-05-06",1.3075,1.3298,1.3075,1.3075,255150.0],["1982-05-07",1.3075,1.3372,1.3075,1.3372,282825.0],["1982-05-10",1.3447,1.3595,1.3447,1.3447,153225.0],["1982-05-11",1.3447,1.367,1.3447,1.367,203175.0],["1982-05-12",1.367,1.3744,1.3521,1.3595,585225.0],["1982-05-13",1.3595,1.3595,1.3298,1.3298,628425.0],["1982-05-14",1.3298,1.3447,1.3298,1.3447,128925.0],["1982-05-17",1.3447,1.3447,1.315,1.315,128250.0],["1982-05-18",1.315,1.3224,1.3075,1.3075,122850.0],["1982-05-19",1.3075,1.3075,1.2258,1.2332,175500.0],["1982-05-20",1.2332,1.263,1.2332,1.2481,99225.0],["1982-05-21",1.2481,1.3001,1.2407,1.3001,99225.0],["1982-05-24",1.3001,1.3001,1.263,1.263,101925.0],["1982-05-25",1.263,1.263,1.2481,1.2555,77625.0],["1982-05-26",1.2555,1.2852,1.2481,1.263,460350.0],["1982-05-27",1.263,1.2778,1.2555,1.2778,345600.0],["1982-05-28",1.263,1.263,1.2481,1.263,139725.0],["1982-06-01",1.263,1.2852,1.263,1.2704,76275.0],["1982-06-02",1.2704,1.2704,1.2332,1.2407,280125.0],["1982-06-03",1.2407,1.263,1.2407,1.2407,249075.0],["1982-06-04",1.2407,1.2555,1.1961,1.211,1246725.0],["1982-06-07",1.211,1.211,1.1887,1.1887,135000.0],["1982-06-08",1.1887,1.211,1.1887,1.211,48600.0],["1982-06-09",1.211,1.2258,1.1738,1.1738,282825.0],["1982-06-10",1.1738,1.1812,1.1589,1.1664,95850.0],["1982-06-11",1.1738,1.1961,1.1738,1.1961,190350.0],["1982-06-14",1.1887,1.1887,1.1738,1.1887,39150.0],["1982-06-15",1.1738,1.1738,1.1515,1.1589,321975.0],["1982-06-16",1.1589,1.1738,1.1441,1.1441,493425.0],["1982-06-17",1.1441,1.1589,1.0995,1.1441,280125.0],["1982-06-18",1.1441,1.1589,1.1292,1.1292,151875.0],["1982-06-21",1.1292,1.1367,1.1144,1.1144,146475.0],["1982-06-22",1.1144,1.1292,1.1069,1.1218,69525.0],["1982-06-23",1.1218,1.1367,1.0995,1.1144,297000.0],["1982-06-24",1.1144,1.1218,1.0624,1.0921,158625.0],["1982-06-25",1.0921,1.0995,1.0698,1.0698,116775.0],["1982-06-28",1.0698,1.0847,1.0698,1.0847,215325.0],["1982-06-29",1.0847,1.0921,1.0772,1.0921,101250.0],["1982-06-30",1.0921,1.0995,1.0921,1.0921,116100.0],["1982-07-01",1.0921,1.0921,1.0549,1.0624,443475.0],["1982-07-02",1.0624,1.1589,1.0401,1.1589,655425.0],["1982-07-06",1.1515,1.1515,1.1144,1.1441,988200.0],["1982-07-07",1.1441,1.1515,1.1292,1.1441,228150.0],["1982-07-08",1.1441,1.1441,1.1144,1.1218,473850.0],["1982-07-09",1.1292,1.1441,1.1292,1.1292,485325.0],["1982-07-12",1.1367,1.1515,1.1367,1.1515,430650.0],["1982-07-13",1.1515,1.1515,1.1367,1.1515,1036125.0],["1982-07-14",1.1515,1.1812,1.1515,1.1812,554850.0],["1982-07-15",1.1812,1.2332,1.1812,1.2184,467775.0],["1982-07-16",1.2184,1.2555,1.2184,1.2407,270675.0],["1982-07-19",1.2555,1.2778,1.2555,1.2704,450900.0],["1982-07-20",1.2704,1.2778,1.263,1.2704,499500.0],["1982-07-21",1.2704,1.2852,1.2704,1.2852,201150.0],["1982-07-22",1.2852,1.3075,1.2778,1.2927,639225.0],["1982-07-23",1.2927,1.3001,1.2778,1.2927,179550.0],["1982-07-26",1.2927,1.2927,1.2778,1.2927,357075.0],["1982-07-27",1.2852,1.2852,1.263,1.263,232875.0],["1982-07-28",1.263,1.263,1.2035,1.2184,192375.0],["1982-07-29",1.2184,1.2258,1.1961,1.211,130950.0],["1982-07-30",1.2184,1.2407,1.2184,1.2407,66825.0],["1982-08-02",1.2407,1.2481,1.1961,1.2035,219375.0],["1982-08-03",1.2035,1.2332,1.1887,1.1961,305775.0],["1982-08-04",1.1961,1.2035,1.1664,1.1812,105975.0],["1982-08-05",1.1738,1.1738,1.1664,1.1664,61425.0],["1982-08-06",1.1664,1.1812,1.1589,1.1664,103275.0],["1982-08-09",1.1664,1.1664,1.1515,1.1589,83700.0],["1982-08-10",1.1589,1.1812,1.1515,1.1515,4133025.0],["1982-08-11",1.1292,1.1292,1.0624,1.0698,268650.0],["1982-08-12",1.0698,1.1218,1.0698,1.0698,191025.0],["1982-08-13",1.0698,1.0921,1.0698,1.0772,213975.0],["1982-08-16",1.0847,1.1218,1.0847,1.1144,194400.0],["1982-08-17",1.1144,1.1589,1.0995,1.1367,368550.0],["1982-08-18",1.1738,1.2258,1.1738,1.1887,924075.0],["1982-08-19",1.1887,1.2481,1.1887,1.2481,160650.0],["1982-08-20",1.2481,1.2555,1.2332,1.2481,317250.0],["1982-08-23",1.2481,1.3075,1.2332,1.3075,338850.0],["1982-08-24",1.3075,1.3075,1.2927,1.3001,1112400.0],["1982-08-25",1.3001,1.315,1.2927,1.315,564300.0],["1982-08-26",1.315,1.3224,1.3001,1.315,247050.0],["1982-08-27",1.315,1.315,1.2927,1.3001,618975.0],["1982-08-30",1.3001,1.3075,1.2704,1.2852,288225.0],["1982-08-31",1.2927,1.3224,1.2927,1.2927,1036125.0],["1982-09-01",1.3075,1.3595,1.3075,1.315,332100.0],["1982-09-02",1.315,1.3298,1.2778,1.3298,208575.0],["1982-09-03",1.3298,1.3447,1.3075,1.315,580500.0],["1982-09-07",1.315,1.315,1.2852,1.3075,98550.0],["1982-09-08",1.3075,1.3298,1.3075,1.3224,993600.0],["1982-09-09",1.3224,1.3298,1.2927,1.3298,199800.0],["1982-09-10",1.3298,1.3372,1.2704,1.2778,247050.0],["1982-09-13",1.2778,1.3001,1.2407,1.3001,180225.0],["1982-09-14",1.3001,1.3744,1.2852,1.3595,556875.0],["1982-09-15",1.3595,1.367,1.3298,1.3447,455625.0],["1982-09-16",1.3447,1.3595,1.2927,1.3595,492750.0],["1982-09-17",1.3447,1.3447,1.315,1.3298,280800.0],["1982-09-20",1.3224,1.3224,1.2927,1.2927,130275.0],["1982-09-21",1.2927,1.3001,1.2852,1.3001,1852200.0],["1982-09-22",1.3001,1.3298,1.3001,1.3298,337500.0],["1982-09-23",1.3224,1.3224,1.2927,1.3001,328050.0],["1982-09-24",1.3001,1.3001,1.2852,1.3001,65475.0],["1982-09-27",1.3001,1.3075,1.2927,1.3001,192375.0],["1982-09-28",1.3001,1.3298,1.3001,1.3224,674325.0],["1982-09-29",1.315,1.315,1.2852,1.3001,161325.0],["1982-09-30",1.3001,1.3001,1.2852,1.2927,213975.0],["1982-10-01",1.2927,1.3075,1.2704,1.3075,539325.0],["1982-10-04",1.3001,1.3001,1.2778,1.2778,136350.0],["1982-10-05",1.2778,1.3224,1.2778,1.3224,164700.0],["1982-10-06",1.3224,1.3595,1.3075,1.3595,1505925.0],["1982-10-07",1.3967,1.5304,1.3967,1.4858,1568700.0],["1982-10-08",1.4858,1.5453,1.471,1.471,1152900.0],["1982-10-11",1.4784,1.5304,1.4784,1.5304,2266650.0],["1982-10-12",1.5304,1.5378,1.4635,1.5304,815400.0],["1982-10-13",1.5304,1.575,1.5081,1.575,1008450.0],["1982-10-14",1.575,1.6567,1.5601,1.5601,963900.0],["1982-10-15",1.5601,1.6047,1.5527,1.5898,651375.0],["1982-10-18",1.5898,1.6344,1.575,1.6344,800550.0],["1982-10-19",1.6344,1.6418,1.5898,1.6196,623700.0],["1982-10-20",1.6196,1.627,1.5973,1.6047,189675.0],["1982-10-21",1.6047,1.6418,1.6047,1.6196,1407375.0],["1982-10-22",1.6196,1.6344,1.5973,1.5973,353025.0],["1982-10-25",1.5973,1.6121,1.523,1.5304,267300.0],["1982-10-26",1.5304,1.5453,1.4933,1.5453,142425.0],["1982-10-27",1.5453,1.6121,1.5453,1.5973,717525.0],["1982-10-28",1.5973,1.6344,1.5898,1.6196,681750.0],["1982-10-29",1.6047,1.6047,1.523,1.5527,407025.0],["1982-11-01",1.5527,1.6121,1.523,1.5973,227475.0],["1982-11-02",1.6121,1.6493,1.6121,1.6196,558225.0],["1982-11-03",1.6196,1.6716,1.6196,1.6493,450900.0],["1982-11-04",1.6493,1.6938,1.6344,1.6716,529200.0],["1982-11-05",1.6716,1.7533,1.6716,1.7384,1079325.0],["1982-11-08",1.7384,1.7533,1.6938,1.7533,1127925.0],["1982-11-09",1.7459,1.7459,1.6938,1.7013,959175.0],["1982-11-10",1.7013,1.783,1.7013,1.7087,484650.0],["1982-11-11",1.7087,1.7533,1.6938,1.7533,404325.0],["1982-11-12",1.7533,1.783,1.7013,1.7087,402300.0],["1982-11-15",1.7013,1.7013,1.6567,1.679,637200.0],["1982-11-16",1.6493,1.6493,1.5898,1.627,744525.0],["1982-11-17",1.627,1.6641,1.627,1.6567,124875.0],["1982-11-18",1.6567,1.7384,1.6493,1.679,187650.0],["1982-11-19",1.679,1.6938,1.6196,1.6196,93825.0],["1982-11-22",1.6196,1.6344,1.6047,1.627,176175.0],["1982-11-23",1.6344,1.6641,1.6344,1.6493,458325.0],["1982-11-24",1.6493,1.679,1.5453,1.5676,566325.0],["1982-11-26",1.5676,1.5973,1.5601,1.5898,236925.0],["1982-11-29",1.6121,1.6344,1.6121,1.627,124875.0],["1982-11-30",1.627,1.6493,1.6121,1.6493,166725.0],["1982-12-01",1.6493,1.6641,1.6196,1.6196,587925.0],["1982-12-02",1.6196,1.627,1.5898,1.6047,462375.0],["1982-12-03",1.6047,1.6121,1.5824,1.5898,87750.0],["1982-12-06",1.5898,1.5973,1.575,1.5898,66825.0],["1982-12-07",1.5898,1.6493,1.575,1.6344,412425.0],["1982-12-08",1.6344,1.6567,1.6196,1.6493,311850.0],["1982-12-09",1.6493,1.679,1.627,1.6641,421200.0],["1982-12-10",1.6716,1.6864,1.6716,1.6864,366525.0],["1982-12-13",1.6864,1.7013,1.6864,1.7013,93825.0],["1982-12-14",1.7013,1.7087,1.6864,1.6938,172125.0],["1982-12-15",1.6938,1.7236,1.6938,1.7013,364500.0],["1982-12-16",1.7013,1.7087,1.6641,1.679,376650.0],["1982-12-17",1.679,1.679,1.6344,1.6567,828225.0],["1982-12-20",1.6567,1.6567,1.5676,1.5898,736425.0],["1982-12-21",1.5898,1.627,1.5824,1.6196,343575.0],["1982-12-22",1.6196,1.6418,1.5973,1.6047,198450.0],["1982-12-23",1.5973,1.5973,1.575,1.5973,110700.0],["1982-12-27",1.5973,1.6344,1.5898,1.6196,101250.0],["1982-12-28",1.6196,1.627,1.6121,1.6196,60750.0],["1982-12-29",1.6196,1.6196,1.5601,1.575,216000.0],["1982-12-30",1.575,1.6418,1.575,1.6344,785700.0],["1982-12-31",1.6344,1.6418,1.627,1.6418,45225.0],["1983-01-03",1.6418,1.6493,1.627,1.627,89775.0],["1983-01-04",1.627,1.6344,1.6121,1.6344,161325.0],["1983-01-05",1.6344,1.6418,1.6047,1.6418,335475.0],["1983-01-06",1.6418,1.6938,1.6344,1.679,1067850.0],["1983-01-07",1.679,1.731,1.679,1.6938,1212975.0],["1983-01-10",1.6938,1.7161,1.6864,1.7161,546075.0],["1983-01-11",1.7161,1.731,1.6938,1.6938,581850.0],["1983-01-12",1.6938,1.731,1.6938,1.7236,633825.0],["1983-01-13",1.7236,1.7384,1.7236,1.7236,912600.0],["1983-01-14",1.7236,1.7384,1.7161,1.731,207225.0],["1983-01-17",1.731,1.7979,1.7161,1.7681,988875.0],["1983-01-18",1.7681,1.783,1.7459,1.7533,99900.0],["1983-01-19",1.7533,1.7607,1.7013,1.731,227475.0],["1983-01-20",1.731,1.7384,1.7013,1.7087,68175.0],["1983-01-21",1.7013,1.7013,1.627,1.6641,407700.0],["1983-01-24",1.6493,1.6493,1.5898,1.6493,610875.0],["1983-01-25",1.6493,1.731,1.6418,1.7236,532575.0],["1983-01-26",1.7236,1.731,1.7013,1.731,207900.0],["1983-01-27",1.7236,1.7236,1.7013,1.7087,170100.0],["1983-01-28",1.7465,1.7692,1.7465,1.7692,407025.0],["1983-01-31",1.7692,1.7768,1.7465,1.7541,243000.0],["1983-02-01",1.7541,1.7541,1.7389,1.7389,34425.0],["1983-02-02",1.7389,1.7843,1.7389,1.7843,213300.0],["1983-02-03",1.7919,1.8146,1.7919,1.8146,409725.0],["1983-02-04",1.8146,1.8221,1.807,1.807,343575.0],["1983-02-07",1.807,1.8221,1.807,1.8221,209250.0],["1983-02-08",1.8221,1.8297,1.807,1.8221,450225.0],["1983-02-09",1.8146,1.8146,1.7994,1.7994,365175.0],["1983-02-10",1.7994,1.8221,1.7994,1.7994,322650.0],["1983-02-11",1.7994,1.8146,1.7919,1.7919,1115100.0],["1983-02-14",1.7919,1.8146,1.7843,1.7994,198450.0],["1983-02-15",1.7994,1.807,1.7843,1.7994,1156950.0],["1983-02-16",1.7994,1.7994,1.7843,1.7919,135000.0],["1983-02-17",1.7919,1.8146,1.7843,1.8146,275400.0],["1983-02-18",1.8146,1.8297,1.8146,1.8297,379350.0],["1983-02-22",1.8297,1.8524,1.8146,1.8297,559575.0],["1983-02-23",1.8297,1.8599,1.8221,1.8524,141075.0],["1983-02-24",1.8524,1.8524,1.8221,1.8221,395550.0],["1983-02-25",1.8221,1.8675,1.8221,1.8599,423900.0],["1983-02-28",1.8599,1.875,1.8448,1.8675,115425.0],["1983-03-01",1.8675,1.875,1.8372,1.8599,884250.0],["1983-03-02",1.8599,1.9355,1.8524,1.9355,1862325.0],["1983-03-03",1.9355,1.9658,1.9204,1.9658,436050.0],["1983-03-04",1.9582,1.9582,1.9355,1.9355,101925.0],["1983-03-07",1.9355,1.9809,1.9355,1.9506,280125.0],["1983-03-08",1.9506,1.9582,1.928,1.9431,168075.0],["1983-03-09",1.9431,1.9658,1.928,1.9658,89100.0],["1983-03-10",1.9658,1.996,1.9582,1.9809,130275.0],["1983-03-11",1.9733,1.9733,1.9431,1.9431,127575.0],["1983-03-14",1.9431,1.9431,1.9204,1.9431,105300.0],["1983-03-15",1.9355,1.9355,1.9128,1.9128,213975.0],["1983-03-16",1.9128,1.928,1.8977,1.8977,76275.0],["1983-03-17",1.8977,1.9053,1.8826,1.8977,190350.0],["1983-03-18",1.8977,1.9733,1.8902,1.9733,117450.0],["1983-03-21",1.9658,1.9658,1.928,1.9506,184950.0],["1983-03-22",1.9658,1.9809,1.9658,1.9658,253125.0],["1983-03-23",1.9658,1.9809,1.9431,1.9733,121500.0],["1983-03-24",1.9733,1.9884,1.9658,1.9733,563625.0],["1983-03-25",1.9733,1.9884,1.9733,1.9733,328725.0],["1983-03-28",1.9733,1.9733,1.9582,1.9733,130275.0],["1983-03-29",1.9733,1.9733,1.9431,1.9431,78975.0],["1983-03-30",1.9431,1.9582,1.9431,1.9431,31725.0],["1983-03-31",1.9506,1.9658,1.9506,1.9658,151200.0],["1983-04-04",1.9658,1.996,1.9506,1.996,537300.0],["1983-04-05",1.996,1.996,1.9809,1.9884,140400.0],["1983-04-06",1.9884,1.996,1.9733,1.9733,187650.0],["1983-04-07",1.9658,1.9658,1.9431,1.9506,146475.0],["1983-04-08",1.9506,1.9733,1.9506,1.9582,110700.0],["1983-04-11",1.9506,1.9506,1.9355,1.9506,170775.0],["1983-04-12",1.9506,1.9658,1.9053,1.9355,164025.0],["1983-04-13",1.9355,1.9506,1.9128,1.928,93825.0],["1983-04-14",1.928,1.9884,1.8977,1.9733,461025.0],["1983-04-15",1.9733,1.996,1.9733,1.996,270000.0],["1983-04-18",1.996,2.0111,1.9733,2.0036,406350.0],["1983-04-19",2.0111,2.0489,2.0111,2.0263,215325.0],["1983-04-20",2.0263,2.0716,2.0187,2.0716,687825.0],["1983-04-21",2.0867,2.1321,2.0867,2.1321,340875.0],["1983-04-22",2.1321,2.1699,2.117,2.1321,420525.0],["1983-04-25",2.1321,2.1397,2.0641,2.1019,95175.0],["1983-04-26",2.1019,2.117,2.0414,2.117,282150.0],["1983-04-27",2.117,2.117,2.0943,2.117,144450.0],["1983-04-28",2.117,2.1245,2.1019,2.117,336825.0],["1983-04-29",2.117,2.1321,2.1019,2.1019,596700.0],["1983-05-02",2.0867,2.0867,2.0489,2.0489,120825.0],["1983-05-03",2.0796,2.0796,1.9722,2.0489,353700.0],["1983-05-04",2.0489,2.0796,2.0413,2.0489,355050.0],["1983-05-05",2.0489,2.0643,2.0489,2.0643,815400.0],["1983-05-06",2.072,2.1257,2.072,2.1257,133650.0],["1983-05-09",2.1257,2.164,2.0873,2.164,353700.0],["1983-05-10",2.1947,2.2101,2.1947,2.2101,294975.0],["1983-05-11",2.2101,2.2101,2.1947,2.2024,206550.0],["1983-05-12",2.2024,2.2101,2.1871,2.2101,154575.0],["1983-05-13",2.2101,2.2331,2.2024,2.2254,164700.0],["1983-05-16",2.2254,2.2254,2.1794,2.1794,415800.0],["1983-05-17",2.1794,2.2101,2.1794,2.1947,85725.0],["1983-05-18",2.1947,2.2101,2.1794,2.1871,132300.0],["1983-05-19",2.1871,2.1947,2.164,2.1794,151200.0],["1983-05-20",2.1794,2.1947,2.0873,2.1103,362475.0],["1983-05-23",2.1027,2.1027,2.0796,2.0873,247725.0],["1983-05-24",2.0873,2.1027,2.072,2.0873,179550.0],["1983-05-25",2.0873,2.0873,2.0489,2.0489,120825.0],["1983-05-26",2.0643,2.1103,2.0643,2.1103,257850.0],["1983-05-27",2.1103,2.1103,2.0566,2.0643,944325.0],["1983-05-31",2.0643,2.0796,2.0566,2.0643,130950.0],["1983-06-01",2.0643,2.0643,2.0106,2.0106,159300.0],["1983-06-02",2.0106,2.0413,2.0029,2.0182,494775.0],["1983-06-03",2.0182,2.0489,1.9952,2.0489,116100.0],["1983-06-06",2.0489,2.0566,2.0413,2.0489,155925.0],["1983-06-07",2.0489,2.072,2.0489,2.0643,149850.0],["1983-06-08",2.0643,2.072,2.0336,2.072,153225.0],["1983-06-09",2.0566,2.0566,2.0413,2.0489,74925.0],["1983-06-10",2.0489,2.072,2.0489,2.072,94500.0],["1983-06-13",2.072,2.0873,2.0566,2.0796,94500.0],["1983-06-14",2.0796,2.1027,2.072,2.0796,545400.0],["1983-06-15",2.0796,2.095,2.0413,2.095,118125.0],["1983-06-16",2.0873,2.0873,2.072,2.0873,63450.0],["1983-06-17",2.0873,2.095,2.072,2.0873,727650.0],["1983-06-20",2.0796,2.0796,2.0029,2.0413,205200.0],["1983-06-21",2.0413,2.0566,1.9875,1.9952,260550.0],["1983-06-22",1.9952,2.0566,1.9799,2.0182,349650.0],["1983-06-23",2.0182,2.0566,2.0182,2.0336,62100.0],["1983-06-24",2.0336,2.0413,1.9952,2.0029,479925.0],["1983-06-27",2.0029,2.0413,2.0029,2.0259,1310175.0],["1983-06-28",2.0259,2.0259,2.0106,2.0106,294300.0],["1983-06-29",2.0106,2.0489,1.9952,2.0413,209925.0],["1983-06-30",2.0413,2.0566,2.0259,2.0566,315225.0],["1983-07-01",2.072,2.118,2.072,2.118,323325.0],["1983-07-05",2.118,2.1333,2.095,2.1027,261900.0],["1983-07-06",2.118,2.141,2.118,2.141,182250.0],["1983-07-07",2.141,2.1487,2.141,2.1487,297675.0],["1983-07-08",2.1487,2.1487,2.0873,2.1027,359100.0],["1983-07-11",2.1027,2.118,2.0566,2.0566,131625.0],["1983-07-12",2.0413,2.0413,2.0106,2.0106,108675.0],["1983-07-13",2.0106,2.0259,2.0029,2.0259,257850.0],["1983-07-14",2.0259,2.0259,1.9952,2.0029,122850.0],["1983-07-15",1.9799,1.9799,1.9338,1.9568,277425.0],["1983-07-18",1.9415,1.9415,1.8648,1.8724,484650.0],["1983-07-19",1.8724,1.9031,1.8571,1.8571,368550.0],["1983-07-20",1.8648,1.9645,1.8648,1.9645,936900.0],["1983-07-21",1.9645,2.0413,1.9645,2.0259,267975.0],["1983-07-22",2.0259,2.0259,2.0182,2.0259,90450.0],["1983-07-25",2.0259,2.0259,2.0029,2.0029,128250.0],["1983-07-26",2.0029,2.0029,1.9492,1.9492,193050.0],["1983-07-27",1.9492,1.9645,1.9185,1.9185,343575.0],["1983-07-28",1.9341,1.9341,1.9185,1.9185,105300.0],["1983-07-29",1.9185,1.9419,1.8483,1.8717,357075.0],["1983-08-01",1.8639,1.8639,1.8171,1.8327,158625.0],["1983-08-02",1.8327,1.8561,1.7937,1.8327,365850.0],["1983-08-03",1.8327,1.8951,1.7937,1.8951,454275.0],["1983-08-04",1.8951,1.8951,1.8327,1.8639,210600.0],["1983-08-05",1.8639,1.8795,1.8327,1.8327,168075.0],["1983-08-08",1.8327,1.8405,1.8093,1.8093,80325.0],["1983-08-09",1.8093,1.9029,1.7781,1.9029,497475.0],["1983-08-10",1.9029,1.9653,1.9029,1.9575,778275.0],["1983-08-11",1.9731,2.0355,1.9731,2.0355,459000.0],["1983-08-12",2.0355,2.0589,2.0199,2.0277,386100.0],["1983-08-15",2.0277,2.0589,2.0277,2.0589,199800.0],["1983-08-16",2.0745,2.1524,2.0745,2.0822,268650.0],["1983-08-17",2.0822,2.1992,2.0822,2.1836,818775.0],["1983-08-18",2.1836,2.2616,2.1836,2.2304,433350.0],["1983-08-19",2.2304,2.2304,2.1446,2.2148,240300.0],["1983-08-22",2.2382,2.2616,2.2382,2.246,734400.0],["1983-08-23",2.246,2.2616,2.09,2.1212,878850.0],["1983-08-24",2.1212,2.1758,2.1212,2.1602,98550.0],["1983-08-25",2.1368,2.1368,2.0433,2.1134,209250.0],["1983-08-26",2.1134,2.1134,2.09,2.1056,141075.0],["1983-08-29",2.1056,2.1134,2.09,2.1134,32400.0],["1983-08-30",2.1134,2.129,2.1134,2.129,292275.0],["1983-08-31",2.129,2.1368,2.1056,2.1134,226125.0],["1983-09-01",2.1212,2.1992,2.1212,2.1836,294300.0],["1983-09-02",2.1836,2.1992,2.168,2.1758,319275.0],["1983-09-06",2.1758,2.2226,2.1758,2.2226,132975.0],["1983-09-07",2.2226,2.246,2.1836,2.1836,348975.0],["1983-09-08",2.1914,2.3084,2.1914,2.3006,350325.0],["1983-09-09",2.3006,2.3084,2.246,2.2538,214650.0],["1983-09-12",2.2538,2.285,2.2538,2.2772,99225.0],["1983-09-13",2.2616,2.2616,2.2226,2.2616,127575.0],["1983-09-14",2.2616,2.3006,2.2616,2.2772,64800.0],["1983-09-15",2.2772,2.2928,2.2382,2.246,233550.0],["1983-09-16",2.246,2.285,2.207,2.246,198450.0],["1983-09-19",2.2616,2.3864,2.2616,2.3864,226800.0],["1983-09-20",2.3708,2.3708,2.324,2.3474,520425.0],["1983-09-21",2.3474,2.3864,2.3474,2.3708,961200.0],["1983-09-22",2.3474,2.3474,2.324,2.324,735075.0],["1983-09-23",2.324,2.3474,2.3084,2.3396,979425.0],["1983-09-26",2.3396,2.3708,2.3396,2.3708,595350.0],["1983-09-27",2.3708,2.3708,2.3318,2.3552,259875.0],["1983-09-28",2.3552,2.3552,2.3396,2.3552,266625.0],["1983-09-29",2.3552,2.363,2.3474,2.3552,928125.0],["1983-09-30",2.3552,2.363,2.2148,2.2304,309825.0],["1983-10-03",2.2304,2.2772,2.207,2.2772,328050.0],["1983-10-04",2.285,2.3552,2.285,2.3552,173475.0],["1983-10-05",2.3708,2.4332,2.3708,2.4176,760050.0],["1983-10-06",2.4176,2.4722,2.4176,2.4644,320625.0],["1983-10-07",2.4644,2.48,2.4566,2.4644,380025.0],["1983-10-10",2.4644,2.4956,2.4566,2.48,267300.0],["1983-10-11",2.48,2.48,2.4176,2.4176,321300.0],["1983-10-12",2.4176,2.4254,2.3552,2.3552,140400.0],["1983-10-13",2.3552,2.402,2.3474,2.3552,68850.0],["1983-10-14",2.3552,2.3552,2.3396,2.3396,100575.0],["1983-10-17",2.3396,2.3708,2.3396,2.3474,96525.0],["1983-10-18",2.3474,2.363,2.324,2.3318,117450.0],["1983-10-19",2.3318,2.363,2.3318,2.3474,107325.0],["1983-10-20",2.3474,2.363,2.3318,2.3474,95175.0],["1983-10-21",2.3474,2.3708,2.3318,2.3708,66150.0],["1983-10-24",2.3552,2.3552,2.2928,2.324,266625.0],["1983-10-25",2.324,2.3318,2.3006,2.3162,70200.0],["1983-10-26",2.2928,2.2928,2.2616,2.2694,75600.0],["1983-10-27",2.301,2.309,2.2773,2.2852,386100.0],["1983-10-28",2.2852,2.309,2.2694,2.2931,747900.0],["1983-10-31",2.2931,2.3169,2.2536,2.2615,184950.0],["1983-11-01",2.2615,2.2773,2.2141,2.2773,596700.0],["1983-11-02",2.2773,2.2852,2.2299,2.2773,173475.0],["1983-11-03",2.301,2.3643,2.301,2.3485,588600.0],["1983-11-04",2.3485,2.3959,2.3327,2.3959,1628100.0],["1983-11-07",2.3959,2.4829,2.388,2.4671,219375.0],["1983-11-08",2.4671,2.5462,2.4671,2.5462,542025.0],["1983-11-09",2.5462,2.5936,2.5462,2.5936,877500.0],["1983-11-10",2.5936,2.6094,2.5857,2.6094,374625.0],["1983-11-11",2.6094,2.6253,2.5936,2.5936,1003725.0],["1983-11-14",2.5936,2.6569,2.562,2.6569,419175.0],["1983-11-15",2.6569,2.6885,2.6252,2.6332,263250.0],["1983-11-16",2.6332,2.6569,2.5304,2.562,2020275.0],["1983-11-17",2.562,2.562,2.4513,2.4592,477900.0],["1983-11-18",2.4434,2.4434,2.3722,2.4197,561600.0],["1983-11-21",2.4671,2.5225,2.4671,2.4908,594000.0],["1983-11-22",2.4987,2.5304,2.4987,2.4987,996300.0],["1983-11-23",2.4987,2.5304,2.4987,2.5225,153225.0],["1983-11-25",2.5225,2.5304,2.5145,2.5225,95175.0],["1983-11-28",2.5225,2.5304,2.4987,2.5145,197775.0],["1983-11-29",2.5145,2.5145,2.4592,2.5066,178875.0],["1983-11-30",2.5066,2.5066,2.4355,2.4513,213975.0],["1983-12-01",2.4513,2.4671,2.4038,2.4513,148500.0],["1983-12-02",2.4513,2.4671,2.4197,2.4434,153900.0],["1983-12-05",2.4434,2.4513,2.4118,2.4118,157275.0],["1983-12-06",2.4276,2.4908,2.4276,2.4829,257850.0],["1983-12-07",2.4829,2.4829,2.4592,2.4671,141075.0],["1983-12-08",2.4671,2.4671,2.4434,2.4434,67500.0],["1983-12-09",2.4434,2.4513,2.4276,2.4355,777600.0],["1983-12-12",2.4434,2.4829,2.4434,2.4829,160650.0],["1983-12-13",2.4829,2.5066,2.4513,2.4513,236925.0],["1983-12-14",2.4513,2.4671,2.4197,2.4276,120825.0],["1983-12-15",2.4276,2.4355,2.4197,2.4355,190350.0],["1983-12-16",2.4355,2.4592,2.4038,2.4197,265275.0],["1983-12-19",2.4197,2.4197,2.3801,2.3959,95175.0],["1983-12-20",2.3959,2.4197,2.388,2.4038,369225.0],["1983-12-21",2.4197,2.4908,2.4197,2.4908,276750.0],["1983-12-22",2.4908,2.5462,2.4908,2.5145,204525.0],["1983-12-23",2.5145,2.5304,2.4987,2.5066,56700.0],["1983-12-27",2.5066,2.5225,2.4987,2.5145,514350.0],["1983-12-28",2.5145,2.5145,2.4671,2.4829,151875.0],["1983-12-29",2.4829,2.4987,2.4829,2.4908,76275.0],["1983-12-30",2.5066,2.5462,2.5066,2.5462,119475.0],["1984-01-03",2.5462,2.5541,2.5225,2.5462,203850.0],["1984-01-04",2.5462,2.5541,2.5383,2.5462,193725.0],["1984-01-05",2.5541,2.7518,2.5541,2.7518,596700.0],["1984-01-06",2.7518,2.7518,2.6253,2.6569,729675.0],["1984-01-09",2.6411,2.6411,2.6015,2.6332,302400.0],["1984-01-10",2.6332,2.6569,2.6332,2.649,57375.0],["1984-01-11",2.649,2.6727,2.6332,2.649,110700.0],["1984-01-12",2.649,2.6569,2.6332,2.6332,85725.0],["1984-01-13",2.6332,2.649,2.5857,2.6252,239625.0],["1984-01-16",2.6253,2.6253,2.5778,2.5936,31725.0],["1984-01-17",2.5857,2.5857,2.562,2.5778,62100.0],["1984-01-18",2.5778,2.5778,2.5462,2.562,81000.0],["1984-01-19",2.562,2.6094,2.5304,2.5304,176850.0],["1984-01-20",2.5304,2.5541,2.5145,2.5145,290250.0],["1984-01-23",2.4038,2.4038,2.2615,2.2773,980100.0],["1984-01-24",2.2773,2.2931,2.2299,2.2536,941625.0],["1984-01-25",2.2536,2.3169,2.2457,2.309,532575.0],["1984-01-26",2.309,2.3406,2.2773,2.2931,141750.0],["1984-01-27",2.2931,2.2931,2.222,2.2378,152550.0],["1984-01-30",2.2378,2.2536,2.1983,2.1983,614925.0],["1984-01-31",2.1983,2.2062,2.1192,2.1903,1308150.0],["1984-02-01",2.1903,2.1903,2.1508,2.1508,475875.0],["1984-02-02",2.1508,2.1824,2.1034,2.1666,840375.0],["1984-02-03",2.1987,2.2148,2.1907,2.1907,347625.0],["1984-02-06",2.1907,2.1907,2.0703,2.0703,1609875.0],["1984-02-07",2.0703,2.1185,2.0623,2.1185,871425.0],["1984-02-08",2.1185,2.1185,2.0543,2.1024,1088775.0],["1984-02-09",2.1024,2.1345,2.0864,2.1024,128250.0],["1984-02-10",2.1024,2.1506,2.0944,2.1506,202500.0],["1984-02-13",2.1506,2.1666,2.1265,2.1666,45225.0],["1984-02-14",2.1666,2.1827,2.1345,2.1666,60750.0],["1984-02-15",2.1666,2.1666,2.0864,2.0944,459000.0],["1984-02-16",2.0944,2.1105,2.0784,2.1024,93825.0],["1984-02-17",2.1024,2.1105,2.0703,2.1024,140400.0],["1984-02-21",2.0944,2.0944,2.0061,2.0382,457650.0],["1984-02-22",2.0382,2.0382,1.9259,2.0382,520425.0],["1984-02-23",2.0382,2.0382,1.966,2.0142,401625.0],["1984-02-24",2.0142,2.1024,2.0142,2.0703,749925.0],["1984-02-27",2.0703,2.1185,2.0543,2.1185,720900.0],["1984-02-28",2.1185,2.1345,2.0944,2.1024,533250.0],["1984-02-29",2.1024,2.1024,2.0784,2.0864,587925.0],["1984-03-01",2.0864,2.1104,2.0864,2.0944,845775.0],["1984-03-02",2.1104,2.1425,2.1104,2.1425,174150.0],["1984-03-05",2.1425,2.1425,2.1265,2.1345,26325.0],["1984-03-06",2.1345,2.1425,2.1265,2.1345,147825.0],["1984-03-07",2.1345,2.1506,2.1185,2.1345,226800.0],["1984-03-08",2.1345,2.1425,2.1185,2.1345,133650.0],["1984-03-09",2.1345,2.1425,2.1185,2.1425,123525.0],["1984-03-12",2.1425,2.1506,2.1345,2.1425,629775.0],["1984-03-13",2.1425,2.1425,2.1265,2.1345,45900.0],["1984-03-14",2.1345,2.1345,2.0944,2.1024,87075.0],["1984-03-15",2.0703,2.0703,2.0061,2.0543,310500.0],["1984-03-16",2.0543,2.1105,2.0543,2.0784,390150.0],["1984-03-19",2.0623,2.0623,2.0222,2.0382,160650.0],["1984-03-20",2.0382,2.0623,2.0382,2.0543,240975.0],["1984-03-21",2.0543,2.0784,2.0382,2.0543,321975.0],["1984-03-22",2.0543,2.0623,2.0543,2.0623,167400.0],["1984-03-23",2.0623,2.0703,2.0382,2.0463,511650.0],["1984-03-26",2.0463,2.0864,2.0302,2.0864,811350.0],["1984-03-27",2.0864,2.0944,2.0784,2.0864,488025.0],["1984-03-28",2.0864,2.1024,2.0703,2.0703,542700.0],["1984-03-29",2.0623,2.0623,2.0142,2.0142,1161675.0],["1984-03-30",2.0142,2.0382,2.0061,2.0382,206550.0],["1984-04-02",2.0382,2.0382,1.9981,2.0061,378000.0],["1984-04-03",2.0061,2.0142,2.0061,2.0061,197775.0],["1984-04-04",2.0061,2.0142,1.9901,1.9901,215325.0],["1984-04-05",1.9901,2.0061,1.9821,1.9821,263925.0],["1984-04-06",1.966,1.966,1.9018,1.9339,301725.0],["1984-04-09",1.9339,1.95,1.9259,1.9419,510300.0],["1984-04-10",1.9419,1.974,1.9419,1.974,254475.0],["1984-04-11",1.966,1.966,1.9419,1.9419,210600.0],["1984-04-12",1.9419,1.95,1.9259,1.95,195750.0],["1984-04-13",1.958,1.9821,1.958,1.974,322650.0],["1984-04-16",1.974,1.974,1.95,1.966,110025.0],["1984-04-17",1.974,2.0463,1.974,2.0222,272025.0],["1984-04-18",2.0302,2.0463,2.0302,2.0463,143100.0],["1984-04-19",2.0463,2.0703,2.0382,2.0623,149850.0],["1984-04-23",2.0623,2.0784,2.0382,2.0543,143775.0],["1984-04-24",2.0623,2.1105,2.0623,2.1105,137025.0],["1984-04-25",2.1104,2.1506,2.0944,2.1345,164700.0],["1984-04-26",2.1684,2.201,2.1684,2.1766,285525.0],["1984-04-27",2.1766,2.1929,2.1684,2.1684,351000.0],["1984-04-30",2.1684,2.201,2.1684,2.201,212625.0],["1984-05-01",2.201,2.2418,2.201,2.2092,454950.0],["1984-05-02",2.2418,2.2989,2.2418,2.2744,847800.0],["1984-05-03",2.2744,2.2826,2.2337,2.2337,616275.0],["1984-05-04",2.2337,2.25,2.2337,2.2337,71550.0],["1984-05-07",2.2173,2.2173,2.1684,2.1847,155925.0],["1984-05-08",2.1847,2.201,2.1603,2.1766,243000.0],["1984-05-09",2.1766,2.1766,2.1358,2.1521,338175.0],["1984-05-10",2.1521,2.1929,2.1521,2.1929,303750.0],["1984-05-11",2.1929,2.2173,2.1929,2.201,130950.0],["1984-05-14",2.1929,2.1929,2.1847,2.1847,54675.0],["1984-05-15",2.1847,2.201,2.1847,2.1847,267975.0],["1984-05-16",2.1847,2.1929,2.1358,2.1521,382050.0],["1984-05-17",2.1521,2.1521,2.0625,2.0788,878850.0],["1984-05-18",2.0706,2.0706,2.038,2.038,191700.0],["1984-05-21",2.038,2.038,1.9565,1.9891,161325.0],["1984-05-22",1.9891,1.9891,1.932,1.9565,474525.0],["1984-05-23",1.9565,1.9728,1.9239,1.9402,108000.0],["1984-05-24",1.9402,1.9402,1.8668,1.932,262575.0],["1984-05-25",1.9157,1.9157,1.8668,1.8831,129600.0],["1984-05-29",1.8831,1.9076,1.7853,1.7934,371925.0],["1984-05-30",1.7934,1.8424,1.7771,1.8424,746550.0],["1984-05-31",1.8424,1.9239,1.8424,1.9239,176850.0],["1984-06-01",1.9402,1.9565,1.9402,1.9565,542700.0],["1984-06-04",1.9565,1.9809,1.9483,1.9728,425250.0],["1984-06-05",1.9646,1.9646,1.932,1.9402,166725.0],["1984-06-06",1.9239,1.9239,1.8261,1.9239,539325.0],["1984-06-07",1.9157,1.9157,1.8913,1.9076,106650.0],["1984-06-08",1.9076,1.9239,1.8994,1.8994,67500.0],["1984-06-11",1.9076,1.9402,1.9076,1.932,314550.0],["1984-06-12",1.932,1.9565,1.932,1.9402,77625.0],["1984-06-13",1.9402,1.9565,1.9402,1.9402,135000.0],["1984-06-14",1.9402,1.9565,1.9239,1.9483,540000.0],["1984-06-15",1.9483,1.9565,1.9402,1.9483,133650.0],["1984-06-18",1.9483,1.9891,1.9483,1.9891,66150.0],["1984-06-19",2.0054,2.038,2.0054,2.0299,91800.0],["1984-06-20",2.0299,2.0788,2.0299,2.0788,356400.0],["1984-06-21",2.0788,2.144,2.0625,2.1032,213975.0],["1984-06-22",2.1032,2.1195,2.0869,2.1032,68850.0],["1984-06-25",2.0951,2.0951,2.0462,2.0706,407700.0],["1984-06-26",2.0625,2.0625,1.9972,2.0054,219375.0],["1984-06-27",2.0054,2.0135,1.9728,1.9972,280800.0],["1984-06-28",1.9972,2.0135,1.9891,1.9972,108675.0],["1984-06-29",1.9972,2.0135,1.9483,1.9646,89775.0],["1984-07-02",1.9646,1.9646,1.9076,1.9239,544725.0],["1984-07-03",1.9239,1.9728,1.9157,1.9565,627750.0],["1984-07-05",1.9483,1.9483,1.9239,1.932,1330425.0],["1984-07-06",1.932,1.9483,1.932,1.9483,58050.0],["1984-07-09",1.9483,1.9565,1.9402,1.9402,171450.0],["1984-07-10",1.9402,1.9483,1.8668,1.8913,408375.0],["1984-07-11",1.8913,1.8913,1.8342,1.8424,685800.0],["1984-07-12",1.8424,1.8668,1.8342,1.8668,101250.0],["1984-07-13",1.8668,1.8668,1.8505,1.8505,142425.0],["1984-07-16",1.8505,1.8668,1.8424,1.8505,55350.0],["1984-07-17",1.8505,1.8668,1.8505,1.8587,116100.0],["1984-07-18",1.8587,1.8831,1.8505,1.8587,140400.0],["1984-07-19",1.8587,1.8668,1.8505,1.8505,153225.0],["1984-07-20",1.8424,1.8424,1.8179,1.8261,177525.0],["1984-07-23",1.8179,1.8179,1.7934,1.8179,137700.0],["1984-07-24",1.8179,1.8424,1.8097,1.8261,166725.0],["1984-07-25",1.8179,1.8179,1.7771,1.8097,44550.0],["1984-07-26",1.8526,1.8609,1.8526,1.8526,47250.0],["1984-07-27",1.8692,1.9357,1.8692,1.9108,284175.0],["1984-07-30",1.9108,1.9274,1.8858,1.8858,443475.0],["1984-07-31",1.8858,1.8942,1.8443,1.8609,88425.0],["1984-08-01",1.8609,1.9772,1.8609,1.9772,280125.0],["1984-08-02",1.9772,2.0769,1.9772,2.0769,484650.0],["1984-08-03",2.16,2.2514,2.16,2.2015,504225.0],["1984-08-06",2.2015,2.2929,2.1434,2.2431,442800.0],["1984-08-07",2.2431,2.2597,2.1932,2.2348,409050.0],["1984-08-08",2.2348,2.2348,2.1932,2.2015,140400.0],["1984-08-09",2.2015,2.3345,2.1849,2.3262,853875.0],["1984-08-10",2.3262,2.3428,2.3012,2.3012,183600.0],["1984-08-13",2.3012,2.3095,2.2597,2.2929,370575.0],["1984-08-14",2.2929,2.3262,2.2846,2.3012,103950.0],["1984-08-15",2.2929,2.2929,2.1766,2.1766,875475.0],["1984-08-16",2.1932,2.2182,2.1932,2.1932,65475.0],["1984-08-17",2.1932,2.2265,2.16,2.2182,402300.0],["1984-08-20",2.2182,2.2348,2.1932,2.1932,101250.0],["1984-08-21",2.1932,2.2597,2.1849,2.2597,245700.0],["1984-08-22",2.2431,2.2431,2.2098,2.2265,401625.0],["1984-08-23",2.2265,2.2265,2.2098,2.2265,380700.0],["1984-08-24",2.2265,2.2597,2.2265,2.2265,107325.0],["1984-08-27",2.2265,2.2348,2.2098,2.2098,353700.0],["1984-08-28",2.2098,2.2763,2.2098,2.2597,261900.0],["1984-08-29",2.2597,2.3095,2.2431,2.2597,522450.0],["1984-08-30",2.2597,2.2763,2.2098,2.2265,93150.0],["1984-08-31",2.2265,2.2431,2.2265,2.2348,336825.0],["1984-09-04",2.2348,2.2597,2.2265,2.2431,140400.0],["1984-09-05",2.2431,2.2597,2.2431,2.2514,306450.0],["1984-09-06",2.2597,2.2763,2.2597,2.268,193050.0],["1984-09-07",2.268,2.2846,2.2597,2.268,228825.0],["1984-09-10",2.2514,2.2514,2.2348,2.2348,381375.0],["1984-09-11",2.2431,2.2846,2.2431,2.2597,209250.0],["1984-09-12",2.2597,2.2846,2.2597,2.2597,229500.0],["1984-09-13",2.2597,2.2929,2.2597,2.2929,488025.0],["1984-09-14",2.2929,2.3594,2.2929,2.3345,216000.0],["1984-09-17",2.3345,2.376,2.3345,2.3511,103950.0],["1984-09-18",2.3511,2.376,2.3428,2.376,147150.0],["1984-09-19",2.376,2.3926,2.376,2.3926,236925.0],["1984-09-20",2.3926,2.3926,2.3677,2.376,847800.0],["1984-09-21",2.3677,2.3677,2.3511,2.3594,404325.0],["1984-09-24",2.3594,2.376,2.3594,2.3594,233550.0],["1984-09-25",2.3594,2.3677,2.3594,2.3594,299700.0],["1984-09-26",2.3594,2.3843,2.3594,2.376,45900.0],["1984-09-27",2.376,2.4009,2.376,2.3926,230175.0],["1984-09-28",2.3926,2.4009,2.3594,2.3677,183600.0],["1984-10-01",2.3677,2.3926,2.3594,2.3843,197100.0],["1984-10-02",2.3843,2.4092,2.3594,2.376,1127250.0],["1984-10-03",2.3677,2.3677,2.3428,2.3428,176175.0],["1984-10-04",2.3428,2.3511,2.2929,2.2929,169425.0],["1984-10-05",2.2929,2.3511,2.2597,2.3428,205875.0],["1984-10-08",2.3428,2.3428,2.3178,2.3262,149850.0],["1984-10-09",2.3012,2.3012,2.2929,2.2929,130950.0],["1984-10-10",2.2846,2.2846,2.2098,2.2597,451575.0],["1984-10-11",2.2763,2.3095,2.2763,2.3012,58725.0],["1984-10-12",2.3095,2.3428,2.3095,2.3428,53325.0],["1984-10-15",2.3428,2.3594,2.3262,2.3262,407025.0],["1984-10-16",2.3428,2.3843,2.3428,2.3677,272025.0],["1984-10-17",2.3677,2.3926,2.3677,2.3926,158625.0],["1984-10-18",2.4009,2.4425,2.4009,2.4342,1038825.0],["1984-10-19",2.4342,2.4674,2.4342,2.4508,345600.0],["1984-10-22",2.4508,2.4508,2.4258,2.4258,693225.0],["1984-10-23",2.4342,2.4757,2.4342,2.4757,490725.0],["1984-10-24",2.4757,2.4923,2.4508,2.4757,230850.0],["1984-10-25",2.4757,2.4923,2.4674,2.4757,164025.0],["1984-10-26",2.4757,2.5006,2.4757,2.5006,469125.0],["1984-10-29",2.5006,2.5089,2.4923,2.4923,165375.0],["1984-10-30",2.4923,2.5255,2.4923,2.5255,189000.0],["1984-10-31",2.5255,2.5505,2.5255,2.5255,614925.0],["1984-11-01",2.5255,2.5505,2.5255,2.5422,594000.0],["1984-11-02",2.5422,2.5754,2.5422,2.5505,253125.0],["1984-11-05",2.5505,2.5505,2.5172,2.5255,326025.0],["1984-11-06",2.5255,2.5255,2.484,2.5006,167400.0],["1984-11-07",2.4923,2.4923,2.4508,2.4508,151875.0],["1984-11-08",2.4508,2.4757,2.4425,2.4425,177525.0],["1984-11-09",2.4425,2.4508,2.4092,2.4258,112725.0],["1984-11-12",2.4092,2.4092,2.3594,2.3926,116100.0],["1984-11-13",2.3926,2.3926,2.3677,2.3677,104625.0],["1984-11-14",2.3677,2.3677,2.3262,2.3594,107325.0],["1984-11-15",2.3511,2.3511,2.3262,2.3345,124875.0],["1984-11-16",2.3262,2.3262,2.2929,2.3262,97875.0],["1984-11-19",2.3262,2.3428,2.3095,2.3178,118800.0],["1984-11-20",2.3178,2.3262,2.3012,2.3095,214650.0],["1984-11-21",2.3095,2.3178,2.3095,2.3178,62100.0],["1984-11-23",2.3178,2.3178,2.2929,2.2929,60750.0],["1984-11-26",2.2929,2.3095,2.2846,2.2929,74925.0],["1984-11-27",2.2929,2.376,2.2929,2.3594,157275.0],["1984-11-28",2.3594,2.4258,2.3594,2.4175,51975.0],["1984-11-29",2.4092,2.4092,2.3677,2.376,121500.0],["1984-11-30",2.376,2.3926,2.376,2.376,127575.0],["1984-12-03",2.376,2.3926,2.3677,2.3677,411750.0],["1984-12-04",2.3677,2.3843,2.3677,2.376,518400.0],["1984-12-05",2.376,2.3926,2.3677,2.3843,50625.0],["1984-12-06",2.3843,2.3843,2.376,2.376,61425.0],["1984-12-07",2.376,2.4009,2.376,2.376,137700.0],["1984-12-10",2.376,2.4092,2.3677,2.3677,309150.0],["1984-12-11",2.3843,2.4175,2.3843,2.4175,84375.0],["1984-12-12",2.4175,2.4258,2.4009,2.4092,27000.0],["1984-12-13",2.4092,2.4092,2.3843,2.4092,139725.0],["1984-12-14",2.4009,2.4009,2.376,2.376,94500.0],["1984-12-17",2.376,2.3843,2.3511,2.3843,110700.0],["1984-12-18",2.3843,2.4757,2.3677,2.4674,321975.0],["1984-12-19",2.4674,2.5338,2.4674,2.484,279450.0],["1984-12-20",2.484,2.5089,2.4757,2.4923,180225.0],["1984-12-21",2.4923,2.5255,2.4923,2.4923,416475.0],["1984-12-24",2.4923,2.5172,2.4923,2.4923,86400.0],["1984-12-26",2.4923,2.5089,2.484,2.484,120150.0],["1984-12-27",2.484,2.5006,2.4674,2.5006,81000.0],["1984-12-28",2.5089,2.5422,2.5089,2.5338,65475.0],["1984-12-31",2.5338,2.5505,2.5255,2.5338,80325.0],["1985-01-02",2.5338,2.5505,2.5172,2.5255,190350.0],["1985-01-03",2.5255,2.5837,2.5089,2.5837,105300.0],["1985-01-04",2.5754,2.5754,2.5588,2.5588,64125.0],["1985-01-07",2.5588,2.5671,2.5255,2.5505,68850.0],["1985-01-08",2.5505,2.5837,2.5422,2.5837,188325.0],["1985-01-09",2.5837,2.592,2.5671,2.5754,207225.0],["1985-01-10",2.5754,2.6252,2.5588,2.6169,263250.0],["1985-01-11",2.6169,2.6252,2.6086,2.6252,419850.0],["1985-01-14",2.6252,2.6626,2.6003,2.6502,207225.0],["1985-01-15",2.6502,2.6502,2.6335,2.6502,428625.0],["1985-01-16",2.6502,2.6668,2.6502,2.6668,365850.0],["1985-01-17",2.6626,2.6626,2.6252,2.6252,704700.0],["1985-01-18",2.6169,2.6169,2.5837,2.592,355050.0],["1985-01-21",2.592,2.6086,2.592,2.6086,1339200.0],["1985-01-22",2.6086,2.6169,2.5505,2.5588,347625.0],["1985-01-23",2.5588,2.592,2.5588,2.592,301050.0],["1985-01-24",2.592,2.6335,2.5837,2.592,738450.0],["1985-01-25",2.6086,2.6917,2.6086,2.6751,493425.0],["1985-01-28",2.6917,2.7415,2.6917,2.7249,344925.0],["1985-01-29",2.7249,2.7332,2.6668,2.6751,264600.0],["1985-01-30",2.6751,2.7166,2.6751,2.7,544050.0],["1985-01-31",2.7,2.7083,2.6751,2.6834,593325.0],["1985-02-01",2.6834,2.7083,2.6751,2.7,172125.0],["1985-02-04",2.7,2.7498,2.7,2.7415,294975.0],["1985-02-05",2.7914,2.8578,2.7914,2.8578,513000.0],["1985-02-06",2.8578,2.8578,2.8246,2.8329,151200.0],["1985-02-07",2.8412,2.8828,2.8412,2.8745,477225.0],["1985-02-08",2.8745,2.8745,2.8246,2.8246,147825.0],["1985-02-11",2.8246,2.8246,2.7831,2.8246,225450.0],["1985-02-12",2.808,2.808,2.7748,2.7748,245025.0],["1985-02-13",2.7914,2.8412,2.7914,2.8412,103275.0],["1985-02-14",2.8578,2.9118,2.8578,2.8911,435375.0],["1985-02-15",2.8911,2.9409,2.8745,2.916,670950.0],["1985-02-19",2.916,2.9409,2.9118,2.9118,618300.0],["1985-02-20",2.9118,2.9326,2.8994,2.9118,220725.0],["1985-02-21",2.9118,2.916,2.8911,2.916,255825.0],["1985-02-22",2.9243,2.9492,2.9243,2.9243,179550.0],["1985-02-25",2.9118,2.9118,2.8578,2.8578,708075.0],["1985-02-26",2.8578,2.916,2.8578,2.9118,101925.0],["1985-02-27",2.9118,2.916,2.8911,2.8911,112050.0],["1985-02-28",2.8911,2.9409,2.8745,2.9243,394875.0],["1985-03-01",2.9243,2.9742,2.8994,2.9742,219375.0],["1985-03-04",2.9742,3.0406,2.9742,3.0157,1495125.0],["1985-03-05",3.0157,3.024,2.9409,2.9742,450225.0],["1985-03-06",2.9658,2.9658,2.8994,2.9243,1265625.0],["1985-03-07",2.9243,2.9243,2.9118,2.9243,106650.0],["1985-03-08",2.9243,2.9409,2.9118,2.916,134325.0],["1985-03-11",2.916,2.9326,2.9118,2.9118,135675.0],["1985-03-12",2.9118,2.9118,2.8911,2.9118,144450.0],["1985-03-13",2.9118,2.9326,2.8994,2.8994,346275.0],["1985-03-14",2.8994,2.9118,2.8578,2.8911,182250.0],["1985-03-15",2.8828,2.8828,2.8578,2.8578,263250.0],["1985-03-18",2.8412,2.8412,2.7582,2.8163,306450.0],["1985-03-19",2.8163,2.8329,2.7914,2.8329,136350.0],["1985-03-20",2.8412,2.8578,2.8412,2.8412,432000.0],["1985-03-21",2.8412,2.9492,2.8246,2.8994,367875.0],["1985-03-22",2.8994,2.9118,2.8412,2.8412,136350.0],["1985-03-25",2.8246,2.8246,2.808,2.8163,126900.0],["1985-03-26",2.8163,2.8246,2.808,2.8246,60750.0],["1985-03-27",2.8246,2.8994,2.8246,2.8994,145800.0],["1985-03-28",2.9118,2.9742,2.9118,2.9118,456975.0],["1985-03-29",2.9118,2.9243,2.8578,2.9118,268650.0],["1985-04-01",2.9243,2.9492,2.9243,2.9409,157950.0],["1985-04-02",2.9409,2.9908,2.9243,2.9326,358425.0],["1985-04-03",2.9243,2.9243,2.8745,2.8911,309150.0],["1985-04-04",2.8911,2.8994,2.8662,2.8994,35775.0],["1985-04-08",2.9118,2.9575,2.9118,2.9409,318600.0],["1985-04-09",2.9409,2.9575,2.9409,2.9575,287550.0],["1985-04-10",2.9658,3.0115,2.9658,2.9908,174825.0],["1985-04-11",2.9908,2.9991,2.9575,2.9575,62775.0],["1985-04-12",2.9575,2.9575,2.916,2.9409,174150.0],["1985-04-15",2.9409,2.9575,2.9326,2.9492,93150.0],["1985-04-16",2.9492,2.9575,2.9243,2.9492,58725.0],["1985-04-17",2.9492,2.9742,2.9492,2.9492,375975.0],["1985-04-18",2.9492,2.9825,2.9409,2.9409,159975.0],["1985-04-19",2.9409,2.9492,2.916,2.9492,160650.0],["1985-04-22",2.9409,2.9409,2.9118,2.9118,155250.0],["1985-04-23",2.8994,2.8994,2.8412,2.8994,134325.0],["1985-04-24",2.8994,2.9243,2.8745,2.9243,604125.0],["1985-04-25",2.9243,2.9575,2.916,2.9409,291600.0],["1985-04-26",2.9492,2.9742,2.9492,2.9575,243000.0],["1985-04-29",2.9575,2.9742,2.9492,2.9575,231525.0],["1985-04-30",2.9575,2.9658,2.9409,2.9492,77625.0],["1985-05-01",2.9492,2.9658,2.9492,2.9492,88425.0],["1985-05-02",2.9492,2.9575,2.9326,2.9575,96525.0],["1985-05-03",2.9575,2.9658,2.9409,2.9492,386100.0],["1985-05-06",2.9575,2.9908,2.9575,2.9742,119475.0],["1985-05-07",2.9825,3.0115,2.9825,3.0115,657450.0],["1985-05-08",3.024,3.1112,3.024,3.1112,344925.0],["1985-05-09",3.1112,3.1112,3.0572,3.0572,167400.0],["1985-05-10",3.0905,3.1902,3.0905,3.1569,384750.0],["1985-05-13",3.1569,3.2109,3.1569,3.1735,221400.0],["1985-05-14",3.1735,3.2151,3.1735,3.1902,156600.0],["1985-05-15",3.1735,3.1735,3.1403,3.1403,278100.0],["1985-05-16",3.1403,3.1818,3.1403,3.1569,137025.0],["1985-05-17",3.1569,3.1902,3.1403,3.1818,77625.0],["1985-05-20",3.1985,3.2234,3.1985,3.2234,145125.0],["1985-05-21",3.2234,3.24,3.1569,3.1818,94500.0],["1985-05-22",3.1818,3.1818,3.1569,3.1652,138375.0],["1985-05-23",3.1735,3.1985,3.1735,3.1985,68850.0],["1985-05-24",3.1902,3.1902,3.1735,3.1902,186300.0],["1985-05-28",3.1985,3.2151,3.1985,3.2151,132975.0],["1985-05-29",3.2151,3.2234,3.1735,3.1735,442125.0],["1985-05-30",3.1735,3.1735,3.1569,3.1735,180900.0],["1985-05-31",3.1735,3.1735,3.1569,3.1735,114750.0],["1985-06-03",3.1735,3.2109,3.1569,3.1902,71550.0],["1985-06-04",3.1902,3.2151,3.1902,3.1985,63450.0],["1985-06-05",3.2109,3.2732,3.2109,3.2566,73575.0],["1985-06-06",3.2566,3.2566,3.2234,3.2566,147825.0],["1985-06-07",3.2566,3.2815,3.2566,3.2566,143775.0],["1985-06-10",3.24,3.24,3.2234,3.24,35775.0],["1985-06-11",3.24,3.24,3.2234,3.2234,41175.0],["1985-06-12",3.2234,3.2898,3.2234,3.2732,250425.0],["1985-06-13",3.2649,3.2649,3.1735,3.1902,1057725.0],["1985-06-14",3.1818,3.1818,3.1569,3.1652,141075.0],["1985-06-17",3.1652,3.1652,3.1403,3.1486,228150.0],["1985-06-18",3.1486,3.1569,3.1237,3.1569,93825.0],["1985-06-19",3.1569,3.1735,3.1486,3.1569,645975.0],["1985-06-20",3.1569,3.1735,3.1237,3.1237,433350.0],["1985-06-21",3.1237,3.1237,3.0988,3.1237,94500.0],["1985-06-24",3.1237,3.1403,3.1112,3.132,408375.0],["1985-06-25",3.132,3.1735,3.132,3.1735,59400.0],["1985-06-26",3.1735,3.1902,3.1569,3.1902,171450.0],["1985-06-27",3.2109,3.2566,3.2109,3.2234,720225.0],["1985-06-28",3.2109,3.2109,3.1735,3.2109,538650.0],["1985-07-01",3.2109,3.2566,3.2109,3.24,259875.0],["1985-07-02",3.24,3.2649,3.24,3.2566,224100.0],["1985-07-03",3.2566,3.2732,3.2234,3.2234,319950.0],["1985-07-05",3.2234,3.2483,3.2234,3.24,45225.0],["1985-07-08",3.24,3.2566,3.24,3.2566,108000.0],["1985-07-09",3.2566,3.2898,3.24,3.2649,369225.0],["1985-07-10",3.2649,3.3106,3.2566,3.2732,178200.0],["1985-07-11",3.2732,3.3106,3.2234,3.2815,388125.0],["1985-07-12",3.2815,3.3231,3.2815,3.2898,621675.0],["1985-07-15",3.2898,3.3106,3.2898,3.3106,711450.0],["1985-07-16",3.3106,3.3106,3.2732,3.2732,166050.0],["1985-07-17",3.2898,3.3106,3.2898,3.2898,513675.0],["1985-07-18",3.2898,3.3106,3.2815,3.2898,208575.0],["1985-07-19",3.2898,3.3106,3.24,3.2898,254475.0],["1985-07-22",3.2815,3.2815,3.24,3.2566,118800.0],["1985-07-23",3.2566,3.3106,3.2566,3.2566,931500.0],["1985-07-24",3.2483,3.2483,3.1902,3.2234,463050.0],["1985-07-25",3.2234,3.24,3.0905,3.1735,164700.0],["1985-07-26",3.1735,3.1818,3.132,3.1652,1205550.0],["1985-07-29",3.1652,3.1902,3.1486,3.1486,101925.0],["1985-07-30",3.1403,3.1403,3.1154,3.1154,406350.0],["1985-07-31",3.1154,3.1569,3.1112,3.1403,182925.0],["1985-08-01",3.1403,3.1735,3.132,3.1735,109350.0],["1985-08-02",3.1735,3.1818,3.1652,3.1652,120150.0],["1985-08-05",3.1652,3.2109,3.1652,3.1902,242325.0],["1985-08-06",3.1985,3.2151,3.1985,3.2109,234225.0],["1985-08-07",3.2109,3.2109,3.1652,3.1818,785025.0],["1985-08-08",3.1652,3.1652,3.1112,3.1569,603450.0],["1985-08-09",3.1403,3.1403,3.0988,3.1154,408375.0],["1985-08-12",3.0988,3.0988,3.0738,3.0988,237600.0],["1985-08-13",3.0822,3.0822,3.0323,3.0738,677025.0],["1985-08-14",3.0572,3.0572,3.0115,3.0115,118125.0],["1985-08-15",3.0115,3.0157,2.9991,3.0157,170775.0],["1985-08-16",3.0157,3.0157,2.9658,3.0157,350325.0],["1985-08-19",3.0157,3.024,3.0115,3.0157,166725.0],["1985-08-20",3.0157,3.0157,2.9118,2.9409,1001025.0],["1985-08-21",2.9409,2.9492,2.9243,2.9492,249075.0],["1985-08-22",2.9409,2.9409,2.916,2.9409,141750.0],["1985-08-23",2.9409,2.9409,2.8994,2.9409,137025.0],["1985-08-26",2.916,2.916,2.8911,2.8994,360450.0],["1985-08-27",2.8994,2.916,2.8911,2.916,137025.0],["1985-08-28",2.916,2.9409,2.916,2.9409,194400.0],["1985-08-29",2.9409,2.9575,2.9243,2.9492,274725.0],["1985-08-30",2.9492,2.9492,2.9243,2.9492,105300.0],["1985-09-03",2.9492,2.9492,2.9243,2.9492,344925.0],["1985-09-04",2.9492,2.9492,2.8911,2.8911,328050.0],["1985-09-05",2.8911,2.8994,2.8911,2.8994,268650.0],["1985-09-06",2.8994,2.9118,2.8745,2.8994,249750.0],["1985-09-09",2.8994,2.916,2.8994,2.916,634500.0],["1985-09-10",2.916,2.9492,2.9118,2.9409,533250.0],["1985-09-11",2.9409,2.9908,2.9409,2.9742,376650.0],["1985-09-12",2.9575,2.9575,2.9243,2.9243,88425.0],["1985-09-13",2.9243,2.9326,2.8994,2.9326,70200.0],["1985-09-16",2.9326,2.9575,2.9243,2.9243,39825.0],["1985-09-17",2.9243,2.9409,2.8994,2.8994,64800.0],["1985-09-18",2.8994,2.9118,2.8745,2.8745,155250.0],["1985-09-19",2.8745,2.8745,2.8329,2.8412,138375.0],["1985-09-20",2.8412,2.8578,2.7914,2.7914,419850.0],["1985-09-23",2.808,2.8412,2.808,2.8246,304425.0],["1985-09-24",2.8329,2.8745,2.8329,2.8495,291600.0],["1985-09-25",2.8495,2.8495,2.7997,2.808,126900.0],["1985-09-26",2.7997,2.7997,2.7665,2.7748,234225.0],["1985-09-30",2.7748,2.808,2.7249,2.7582,196425.0],["1985-10-01",2.7582,2.8578,2.7582,2.8578,219375.0],["1985-10-02",2.8745,2.9575,2.8745,2.9118,805950.0],["1985-10-03",2.916,2.9326,2.916,2.916,23625.0],["1985-10-04",2.916,2.9243,2.8662,2.8662,726975.0],["1985-10-07",2.8578,2.8578,2.808,2.808,177525.0],["1985-10-08",2.808,2.8412,2.808,2.8163,69525.0],["1985-10-09",2.8163,2.8163,2.7997,2.7997,54000.0],["1985-10-10",2.7997,2.8578,2.7914,2.8578,309150.0],["1985-10-11",2.8578,2.8745,2.8495,2.8745,101925.0],["1985-10-14",2.8745,2.9118,2.8745,2.9118,36450.0],["1985-10-15",2.9118,2.9243,2.8911,2.9118,195750.0],["1985-10-16",2.9118,2.9243,2.8994,2.916,240300.0],["1985-10-17",2.916,2.9243,2.8994,2.9243,163350.0],["1985-10-18",2.9243,2.9326,2.9118,2.9118,116775.0],["1985-10-21",2.9118,2.916,2.8828,2.8828,235575.0],["1985-10-22",2.8828,2.8911,2.8412,2.8412,880875.0],["1985-10-23",2.8412,2.8745,2.8412,2.8662,762075.0],["1985-10-24",2.8662,2.9243,2.8495,2.9243,751950.0],["1985-10-25",2.9243,2.9243,2.8911,2.9118,232200.0],["1985-10-28",2.9118,2.916,2.8745,2.916,772200.0],["1985-10-29",2.916,2.9742,2.916,2.9658,475875.0],["1985-10-30",2.9658,2.9825,2.9118,2.9492,575775.0],["1985-10-31",2.9492,2.9825,2.9492,2.9658,369225.0],["1985-11-01",2.9658,2.9825,2.9492,2.9658,504225.0],["1985-11-04",2.9658,3.0323,2.9658,3.0323,144450.0],["1985-11-05",3.0323,3.1735,3.0115,3.1569,286875.0],["1985-11-06",3.2109,3.2483,3.2109,3.2317,477900.0],["1985-11-07",3.2317,3.2483,3.2109,3.2109,268650.0],["1985-11-08",3.1902,3.1902,3.1569,3.1735,147825.0],["1985-11-11",3.1735,3.1902,3.1112,3.1818,246375.0],["1985-11-12",3.1818,3.2732,3.1818,3.2566,268650.0],["1985-11-13",3.2566,3.2732,3.2317,3.2317,151200.0],["1985-11-14",3.2317,3.3231,3.2234,3.3106,283500.0],["1985-11-15",3.3106,3.3397,3.2898,3.3106,479925.0],["1985-11-18",3.3148,3.3563,3.3148,3.3397,191025.0],["1985-11-19",3.3397,3.3563,3.3106,3.3397,189675.0],["1985-11-20",3.3397,3.3397,3.3106,3.3314,249075.0],["1985-11-21",3.3397,3.3729,3.3397,3.3563,1023300.0],["1985-11-22",3.3563,3.3729,3.2898,3.3231,108675.0],["1985-11-25",3.3231,3.3314,3.3231,3.3314,188325.0],["1985-11-26",3.3314,3.348,3.3231,3.348,239625.0],["1985-11-27",3.348,3.3812,3.348,3.3563,228825.0],["1985-11-29",3.3563,3.3895,3.3563,3.3812,81000.0],["1985-12-02",3.3812,3.3895,3.3729,3.3812,364500.0],["1985-12-03",3.3812,3.4103,3.3812,3.3895,48600.0],["1985-12-04",3.3895,3.4103,3.3812,3.3895,542025.0],["1985-12-05",3.4103,3.4892,3.4103,3.4394,504225.0],["1985-12-06",3.4394,3.4394,3.3729,3.3812,588600.0],["1985-12-09",3.3812,3.4103,3.3563,3.3563,585900.0],["1985-12-10",3.3563,3.3563,3.3148,3.3563,334800.0],["1985-12-11",3.3563,3.3729,3.3397,3.3646,194400.0],["1985-12-12",3.3563,3.3563,3.3106,3.348,442125.0],["1985-12-13",3.348,3.4103,3.348,3.3895,361800.0],["1985-12-16",3.3895,3.4103,3.3563,3.3895,411750.0],["1985-12-17",3.3895,3.456,3.3895,3.3895,346950.0],["1985-12-18",3.3895,3.4228,3.3895,3.4228,172125.0],["1985-12-19",3.4228,3.4394,3.3895,3.3895,222075.0],["1985-12-20",3.3895,3.4145,3.3895,3.4145,224100.0],["1985-12-23",3.4103,3.4103,3.3895,3.3895,100575.0],["1985-12-24",3.3895,3.3978,3.3895,3.3895,75600.0],["1985-12-26",3.3895,3.4103,3.3563,3.3729,286200.0],["1985-12-27",3.3729,3.4228,3.3729,3.4103,55350.0],["1985-12-30",3.4103,3.456,3.3812,3.4394,101250.0],["1985-12-31",3.4394,3.4477,3.4228,3.4394,48600.0],["1986-01-02",3.4311,3.4311,3.3978,3.4103,283500.0],["1986-01-03",3.4228,3.4394,3.4228,3.4394,416475.0],["1986-01-06",3.4311,3.4311,3.3895,3.4228,149175.0],["1986-01-07",3.4228,3.4726,3.4103,3.456,1373625.0],["1986-01-08",3.456,3.4892,3.456,3.4643,234225.0],["1986-01-09",3.456,3.456,3.4228,3.4228,452250.0],["1986-01-10",3.4228,3.4477,3.4228,3.4394,135675.0],["1986-01-13",3.4394,3.4726,3.4394,3.4394,74250.0],["1986-01-14",3.4394,3.4643,3.4394,3.4477,39825.0],["1986-01-15",3.4477,3.456,3.4394,3.456,124200.0],["1986-01-16",3.456,3.456,3.4394,3.4477,176175.0],["1986-01-17",3.4477,3.456,3.4394,3.456,353025.0],["1986-01-20",3.456,3.4643,3.4145,3.4228,87750.0],["1986-01-21",3.4311,3.4477,3.4311,3.4477,36450.0],["1986-01-22",3.4477,3.4477,3.3895,3.4394,543375.0],["1986-01-23",3.4394,3.456,3.4228,3.4311,475875.0],["1986-01-24",3.4311,3.4892,3.4145,3.4809,297675.0],["1986-01-27",3.4892,3.5225,3.4892,3.51,318600.0],["1986-01-28",3.51,3.51,3.3978,3.456,382725.0],["1986-01-29",3.4726,3.564,3.4726,3.5225,298350.0],["1986-01-30",3.5225,3.6222,3.5225,3.5889,570375.0],["1986-01-31",3.5557,3.5557,3.4892,3.5391,845100.0],["1986-02-03",3.5391,3.5889,3.5391,3.564,802575.0],["1986-02-04",3.564,3.5889,3.5391,3.5391,318600.0],["1986-02-05",3.5391,3.5557,3.5142,3.5557,568350.0],["1986-02-06",3.5723,3.6097,3.5723,3.5889,417825.0],["1986-02-07",3.5889,3.6222,3.5391,3.6222,222750.0],["1986-02-10",3.6222,3.672,3.5889,3.6554,684450.0],["1986-02-11",3.672,3.7551,3.672,3.7385,321975.0],["1986-02-12",3.7385,3.8215,3.7302,3.8215,134325.0],["1986-02-13",3.8215,3.8548,3.8091,3.8215,1094850.0],["1986-02-14",3.8548,3.9378,3.8548,3.8714,305100.0],["1986-02-18",3.8714,3.9545,3.8548,3.9545,403650.0],["1986-02-19",3.9545,4.0085,3.9295,3.9545,348975.0],["1986-02-20",3.9545,3.9545,3.8548,3.9212,403650.0],["1986-02-21",3.9212,4.0209,3.9088,3.996,447525.0],["1986-02-24",3.996,4.0209,3.9835,3.996,217350.0],["1986-02-25",3.996,4.0292,3.9877,3.9877,90450.0],["1986-02-26",3.9877,3.9877,3.9212,3.9212,93825.0],["1986-02-27",3.9212,3.9545,3.8215,3.9545,252450.0],["1986-02-28",3.9545,4.0085,3.9545,3.9835,264600.0],["1986-03-03",3.9628,3.9628,3.8714,3.9088,288900.0],["1986-03-04",3.9088,4.0458,3.9088,4.0458,164025.0],["1986-03-05",4.0209,4.0209,3.9628,3.9877,94500.0],["1986-03-06",4.0126,4.0708,4.0126,4.0375,124200.0],["1986-03-07",4.0375,4.0375,3.9835,3.9835,87750.0],["1986-03-10",3.9835,3.9877,3.9711,3.9835,119475.0],["1986-03-11",3.9835,4.0874,3.9545,4.0625,519750.0],["1986-03-12",4.0625,4.1206,4.0292,4.1082,121500.0],["1986-03-13",4.1123,4.158,4.1123,4.1206,116100.0],["1986-03-14",4.1206,4.1871,4.1082,4.158,166725.0],["1986-03-17",4.158,4.1705,4.0874,4.1372,119475.0],["1986-03-18",4.1372,4.1372,4.1082,4.1372,168750.0],["1986-03-19",4.1455,4.2702,4.1455,4.2577,450225.0],["1986-03-20",4.2577,4.3574,4.2369,4.3574,749250.0],["1986-03-21",4.3574,4.3574,4.2702,4.3117,229500.0],["1986-03-24",4.2702,4.2702,4.1871,4.2078,292275.0],["1986-03-25",4.2078,4.2203,4.0542,4.0708,672300.0],["1986-03-26",4.0708,4.1372,4.0542,4.1206,219375.0],["1986-03-27",4.158,4.1871,4.158,4.1622,211950.0],["1986-03-31",4.1622,4.2203,4.158,4.1705,282825.0],["1986-04-01",4.1705,4.1829,4.1705,4.1705,240300.0],["1986-04-02",4.1705,4.1705,4.1455,4.1622,155925.0],["1986-04-03",4.158,4.158,4.0375,4.0375,143100.0],["1986-04-04",4.0085,4.0085,3.9129,3.9711,167400.0],["1986-04-07",3.9545,3.9545,3.9212,3.9545,267975.0],["1986-04-08",3.9545,3.9711,3.9378,3.9711,283500.0],["1986-04-09",3.9877,4.0542,3.9877,3.9877,177525.0],["1986-04-10",3.9877,4.0209,3.9711,4.0085,114075.0],["1986-04-11",4.0085,4.0708,3.9877,4.0542,241650.0],["1986-04-14",4.0542,4.1206,4.0375,4.1082,278100.0],["1986-04-15",4.0874,4.0874,4.0708,4.0708,78975.0],["1986-04-16",4.0874,4.1705,4.0874,4.1705,298350.0],["1986-04-17",4.2577,4.32,4.2577,4.2868,231525.0],["1986-04-18",4.2868,4.3075,4.2078,4.2286,113400.0],["1986-04-21",4.2286,4.2577,4.1871,4.2203,82350.0],["1986-04-22",4.2369,4.2868,4.2369,4.2369,184950.0],["1986-04-23",4.2203,4.2203,4.1372,4.1372,149175.0],["1986-04-24",4.1206,4.1206,4.0957,4.0957,135000.0],["1986-04-25",4.0874,4.0874,4.0542,4.0542,292275.0],["1986-04-28",4.0542,4.0832,4.0375,4.0832,292950.0],["1986-04-29",4.0832,4.0957,4.0209,4.0209,66150.0],["1986-04-30",4.0209,4.0375,3.9711,3.9711,255825.0],["1986-05-01",3.9711,4.0085,3.8714,4.0085,774225.0],["1986-05-02",4.0209,4.1082,4.0209,4.0209,535950.0],["1986-05-05",4.0209,4.0458,3.9877,4.0209,313875.0],["1986-05-06",4.0209,4.0708,4.0209,4.0708,226125.0],["1986-05-07",4.0708,4.0874,3.9711,4.0375,305100.0],["1986-05-08",4.0375,4.0708,3.9877,4.0085,56025.0],["1986-05-09",4.0085,4.0126,3.9545,3.9877,974025.0],["1986-05-12",3.9462,3.9462,3.9212,3.9295,135675.0],["1986-05-13",3.9212,3.9212,3.8714,3.9212,71550.0],["1986-05-14",3.9212,3.9212,3.8963,3.9129,34425.0],["1986-05-15",3.9129,3.9378,3.888,3.9212,176175.0],["1986-05-16",3.9212,3.9295,3.8714,3.8963,193050.0],["1986-05-19",3.888,3.888,3.7842,3.7883,388800.0],["1986-05-20",3.7883,3.7966,3.7094,3.7966,726975.0],["1986-05-21",3.7966,3.8215,3.7218,3.7218,386775.0],["1986-05-22",3.7218,3.7883,3.7094,3.7842,523125.0],["1986-05-23",3.7842,3.7883,3.7302,3.7302,132300.0],["1986-05-27",3.7385,3.8548,3.7385,3.8382,600750.0],["1986-05-28",3.8548,3.9545,3.8548,3.9129,415800.0],["1986-05-29",3.9295,3.9711,3.9295,3.9545,294300.0],["1986-05-30",3.9545,3.9711,3.9295,3.9295,392850.0],["1986-06-02",3.9295,3.9462,3.8714,3.8714,244350.0],["1986-06-03",3.8714,3.8963,3.7883,3.8382,170775.0],["1986-06-04",3.8382,3.9088,3.8382,3.8465,188325.0],["1986-06-05",3.8465,3.8631,3.7218,3.7717,473850.0],["1986-06-06",3.7717,3.7883,3.7468,3.7634,116775.0],["1986-06-09",3.7634,3.7717,3.6222,3.7135,273375.0],["1986-06-10",3.7135,3.7218,3.6305,3.6388,1576800.0],["1986-06-11",3.6388,3.7135,3.6222,3.7135,362475.0],["1986-06-12",3.7135,3.7385,3.6886,3.7218,427950.0],["1986-06-13",3.7385,3.7883,3.7385,3.7551,340200.0],["1986-06-16",3.7551,3.8548,3.7551,3.8548,414450.0],["1986-06-17",3.8548,3.888,3.8298,3.888,141750.0],["1986-06-18",3.888,3.9295,3.8714,3.9295,416475.0],["1986-06-19",3.9462,3.9877,3.9462,3.9711,349650.0],["1986-06-20",3.9711,3.9711,3.888,3.9295,286200.0],["1986-06-23",3.9295,3.996,3.9088,3.9462,105300.0],["1986-06-24",3.9462,4.0209,3.9378,4.0085,134325.0],["1986-06-25",4.0209,4.0625,4.0209,4.0375,301725.0],["1986-06-26",4.0375,4.0542,4.0209,4.0542,162675.0],["1986-06-27",4.0375,4.0375,3.9877,3.9877,204525.0],["1986-06-30",4.0085,4.0209,4.0085,4.0209,69525.0],["1986-07-01",4.0209,4.0708,4.0209,4.0542,170775.0],["1986-07-02",4.0874,4.1372,4.0874,4.1206,408375.0],["1986-07-03",4.1206,4.1871,4.0874,4.1622,137025.0],["1986-07-07",4.158,4.158,4.0375,4.0542,186975.0],["1986-07-08",4.0209,4.0209,3.8382,3.8382,317925.0],["1986-07-09",3.8548,3.9129,3.8548,3.9088,263250.0],["1986-07-10",3.9088,3.9212,3.888,3.9212,145800.0],["1986-07-11",3.9212,3.9212,3.8714,3.9088,115425.0],["1986-07-14",3.888,3.888,3.8465,3.8838,60075.0],["1986-07-15",3.8838,3.8838,3.7883,3.8091,383400.0],["1986-07-16",3.8091,3.8382,3.7218,3.7385,486675.0],["1986-07-17",3.7385,3.7842,3.7218,3.7385,532575.0],["1986-07-18",3.7385,3.8215,3.6886,3.8215,704700.0],["1986-07-21",3.8091,3.8091,3.7551,3.7551,699300.0],["1986-07-22",3.7551,3.8714,3.7385,3.8714,292950.0],["1986-07-23",3.8548,3.8548,3.7094,3.7218,1038825.0],["1986-07-24",3.7135,3.7135,3.6388,3.6886,207225.0],["1986-07-25",3.6886,3.7551,3.6886,3.6886,755325.0],["1986-07-28",3.6886,3.7135,3.6554,3.6554,183600.0],["1986-07-29",3.6554,3.7385,3.6554,3.6886,74925.0],["1986-07-30",3.6886,3.6886,3.6097,3.6388,273375.0],["1986-07-31",3.6388,3.6388,3.6097,3.6305,30375.0],["1986-08-01",3.6305,3.6554,3.5889,3.6388,709425.0],["1986-08-04",3.6388,3.672,3.6388,3.6388,120150.0],["1986-08-05",3.6388,3.672,3.6305,3.6554,408375.0],["1986-08-06",3.6554,3.7218,3.6222,3.7218,589275.0],["1986-08-07",3.7218,3.7717,3.7094,3.7717,230850.0],["1986-08-08",3.8091,3.8714,3.8091,3.8548,235575.0],["1986-08-11",3.888,3.9212,3.888,3.9088,118800.0],["1986-08-12",3.9088,3.9212,3.8963,3.9088,102600.0],["1986-08-13",3.9088,3.9378,3.888,3.9378,290250.0],["1986-08-14",3.9378,3.9462,3.9088,3.9212,205875.0],["1986-08-15",3.9212,3.9212,3.8548,3.8631,163350.0],["1986-08-18",3.8631,3.9088,3.8548,3.888,386775.0],["1986-08-19",3.888,3.9088,3.8298,3.8465,197775.0],["1986-08-20",3.8631,3.9212,3.8631,3.9088,473850.0],["1986-08-21",3.9212,4.0085,3.9212,3.9711,654075.0],["1986-08-22",3.9545,3.9545,3.9212,3.9462,77625.0],["1986-08-25",3.9462,3.9877,3.9212,3.9545,535275.0],["1986-08-26",3.9545,3.9877,3.9545,3.9877,164700.0],["1986-08-27",3.9877,4.0375,3.9378,3.9711,511650.0],["1986-08-28",3.9711,3.9711,3.9212,3.9545,351675.0],["1986-08-29",3.9545,3.9711,3.9088,3.9088,155925.0],["1986-09-02",3.9088,3.9711,3.8714,3.8714,247725.0],["1986-09-03",3.8714,3.9212,3.8548,3.8714,231525.0],["1986-09-04",3.8714,3.8714,3.8382,3.8714,255150.0],["1986-09-05",3.8714,3.8714,3.8548,3.8631,302400.0],["1986-09-08",3.8465,3.8465,3.7717,3.7717,269325.0],["1986-09-09",3.7717,3.8091,3.7218,3.7218,309150.0],["1986-09-10",3.7218,3.7385,3.7094,3.7094,105975.0],["1986-09-11",3.6886,3.6886,3.5723,3.6222,228825.0],["1986-09-12",3.6222,3.6222,3.4228,3.5391,387450.0],["1986-09-15",3.5391,3.5889,3.5142,3.5308,194400.0],["1986-09-16",3.51,3.51,3.3895,3.4643,371925.0],["1986-09-17",3.4809,3.6097,3.4809,3.5848,197100.0],["1986-09-18",3.5848,3.6097,3.5391,3.5889,222750.0],["1986-09-19",3.5889,3.6097,3.5848,3.5889,225450.0],["1986-09-22",3.6097,3.6554,3.6097,3.6554,135000.0],["1986-09-23",3.6554,3.6886,3.6554,3.6845,124875.0],["1986-09-24",3.6845,3.7218,3.6845,3.6969,112725.0],["1986-09-25",3.6969,3.7218,3.6886,3.7094,141075.0],["1986-09-26",3.6886,3.6886,3.6554,3.672,39150.0],["1986-09-29",3.672,3.6886,3.6305,3.6305,216000.0],["1986-09-30",3.6305,3.6388,3.6097,3.6097,72225.0],["1986-10-01",3.6222,3.7218,3.6222,3.7218,217350.0],["1986-10-02",3.7218,3.7551,3.7218,3.7385,65475.0],["1986-10-03",3.7551,3.8091,3.7551,3.7883,502200.0],["1986-10-06",3.7883,3.8382,3.7883,3.8382,59400.0],["1986-10-07",3.8382,3.888,3.8298,3.8548,60750.0],["1986-10-08",3.8548,3.8548,3.8382,3.8548,107325.0],["1986-10-09",3.8548,3.888,3.8548,3.8548,556200.0],["1986-10-10",3.8548,3.8548,3.8382,3.8548,91125.0],["1986-10-13",3.8382,3.8382,3.8215,3.8215,326700.0],["1986-10-14",3.8215,3.8382,3.7717,3.8382,51300.0],["1986-10-15",3.8382,3.8382,3.8091,3.8215,157950.0],["1986-10-16",3.8132,3.8132,3.7551,3.7551,119475.0],["1986-10-17",3.7551,3.8132,3.7218,3.8132,74250.0],["1986-10-20",3.8132,3.8298,3.7385,3.7385,86400.0],["1986-10-21",3.7218,3.7218,3.6886,3.7218,170775.0],["1986-10-22",3.7135,3.7135,3.672,3.6969,70200.0],["1986-10-23",3.6969,3.7966,3.6886,3.7302,66825.0],["1986-10-24",3.7302,3.7385,3.6886,3.7094,110025.0],["1986-10-27",3.7094,3.7883,3.7094,3.7883,70875.0],["1986-10-28",3.7717,3.7717,3.7135,3.7218,49275.0],["1986-10-29",3.7218,3.7385,3.6554,3.7094,126900.0],["1986-10-30",3.7094,3.7883,3.7094,3.7385,149850.0],["1986-10-31",3.7385,3.7842,3.7218,3.7218,163350.0],["1986-11-03",3.7218,3.7385,3.6886,3.7302,159975.0],["1986-11-04",3.7302,3.7551,3.7094,3.7094,182250.0],["1986-11-05",3.7094,3.8215,3.7094,3.7966,223425.0],["1986-11-06",3.7966,3.8132,3.7842,3.8132,429975.0],["1986-11-07",3.8132,3.8215,3.7966,3.7966,143775.0],["1986-11-10",3.7966,3.8091,3.7717,3.7966,95175.0],["1986-11-11",3.7966,3.8132,3.7842,3.7842,227475.0],["1986-11-12",3.7883,3.8091,3.7883,3.7966,95175.0],["1986-11-13",3.7966,3.7966,3.7218,3.7385,106650.0],["1986-11-14",3.7094,3.7094,3.6305,3.6388,751950.0],["1986-11-17",3.6388,3.672,3.6388,3.6554,346275.0],["1986-11-18",3.6554,3.672,3.6097,3.6138,145125.0],["1986-11-19",3.6138,3.6388,3.5723,3.5723,508950.0],["1986-11-20",3.5723,3.6388,3.564,3.6097,351675.0],["1986-11-21",3.6097,3.6388,3.5723,3.6388,181575.0],["1986-11-24",3.6388,3.7094,3.6222,3.672,432000.0],["1986-11-25",3.672,3.7094,3.6388,3.6471,1024650.0],["1986-11-26",3.6471,3.6845,3.6471,3.6637,315900.0],["1986-11-28",3.6637,3.6845,3.6388,3.6554,153225.0],["1986-12-01",3.6388,3.6388,3.6097,3.6222,86400.0],["1986-12-02",3.6388,3.672,3.6388,3.672,499500.0],["1986-12-03",3.6845,3.6969,3.6845,3.6886,1427625.0],["1986-12-04",3.6886,3.7135,3.6886,3.7135,261900.0],["1986-12-05",3.7135,3.7135,3.6845,3.6886,153900.0],["1986-12-08",3.6886,3.7094,3.672,3.7094,349650.0],["1986-12-09",3.7094,3.7551,3.6886,3.7468,880875.0],["1986-12-10",3.7468,3.7551,3.7094,3.7468,280800.0],["1986-12-11",3.7468,3.7883,3.7302,3.7302,278100.0],["1986-12-12",3.7302,3.7717,3.7218,3.7551,331425.0],["1986-12-15",3.7468,3.7468,3.6969,3.7218,251100.0],["1986-12-16",3.7218,3.7468,3.7094,3.7218,715500.0],["1986-12-17",3.7218,3.7717,3.6886,3.7468,509625.0],["1986-12-18",3.7551,3.7966,3.7551,3.7966,355725.0],["1986-12-19",3.7966,3.8091,3.6886,3.7551,274725.0],["1986-12-22",3.7551,3.7551,3.6554,3.6845,573750.0],["1986-12-23",3.6845,3.6845,3.6222,3.6222,824850.0],["1986-12-24",3.6222,3.6305,3.5225,3.5391,226800.0],["1986-12-26",3.5391,3.5723,3.51,3.5557,232200.0],["1986-12-29",3.5557,3.5889,3.5474,3.5474,609525.0],["1986-12-30",3.5474,3.5889,3.5391,3.564,332775.0],["1986-12-31",3.564,3.564,3.4892,3.51,539325.0],["1987-01-02",3.51,3.6886,3.51,3.6845,217350.0],["1987-01-05",3.6969,3.9212,3.6969,3.8714,411075.0],["1987-01-06",3.8714,3.9378,3.8548,3.9378,149850.0],["1987-01-07",3.9378,4.1206,3.9212,4.0625,671625.0],["1987-01-08",4.0625,4.0708,3.9711,4.0542,248400.0],["1987-01-09",4.0542,4.0708,3.9877,4.0126,428625.0],["1987-01-12",4.0126,4.0542,3.9711,4.0542,257175.0],["1987-01-13",4.0542,4.1206,3.9877,4.0375,188325.0],["1987-01-14",4.0375,4.1123,4.0209,4.1123,196425.0],["1987-01-15",4.1123,4.1871,4.0874,4.158,813375.0],["1987-01-16",4.158,4.158,4.0085,4.0708,390825.0],["1987-01-19",4.0708,4.0708,3.9877,4.0375,61425.0],["1987-01-20",4.0375,4.0375,3.9877,3.996,218700.0],["1987-01-21",3.996,4.0542,3.9711,3.9711,347625.0],["1987-01-22",3.9711,4.0209,3.9212,4.0085,280800.0],["1987-01-23",4.0085,4.0874,3.9711,3.9711,145800.0],["1987-01-26",3.9711,3.9711,3.9295,3.9462,105300.0],["1987-01-27",3.9545,4.0542,3.9545,3.9877,216675.0],["1987-01-28",3.9711,3.9711,3.9088,3.9378,302400.0],["1987-01-29",3.9378,3.9378,3.8382,3.8631,167400.0],["1987-01-30",3.8631,3.9129,3.8382,3.8963,99900.0],["1987-02-02",3.8963,3.9212,3.888,3.888,122175.0],["1987-02-03",3.888,3.888,3.7883,3.7966,1446525.0],["1987-02-04",3.8091,3.888,3.8091,3.8714,390825.0],["1987-02-05",3.8838,3.9378,3.8838,3.9212,411075.0],["1987-02-06",3.9212,3.9378,3.8548,3.8548,599400.0],["1987-02-09",3.8548,3.8963,3.8548,3.8631,905850.0],["1987-02-10",3.8631,3.8838,3.8091,3.8382,149175.0],["1987-02-11",3.8382,3.9212,3.8091,3.888,205875.0],["1987-02-12",3.8714,3.8714,3.8091,3.8382,219375.0],["1987-02-13",3.8382,3.888,3.8382,3.8548,542700.0],["1987-02-17",3.8548,3.9545,3.8548,3.9378,413100.0],["1987-02-18",3.9378,3.9545,3.9212,3.9378,348975.0],["1987-02-19",3.9378,3.9462,3.888,3.9088,94500.0],["1987-02-20",3.9088,3.9212,3.8548,3.9088,180900.0],["1987-02-23",3.9088,3.9212,3.8548,3.8838,294975.0],["1987-02-24",3.8838,3.8963,3.7966,3.8091,284175.0],["1987-02-25",3.8091,3.8714,3.7883,3.8465,546750.0],["1987-02-26",3.8465,3.8548,3.8298,3.8465,343575.0],["1987-02-27",3.8465,3.8838,3.8298,3.8298,357075.0],["1987-03-02",3.8298,3.888,3.8298,3.8838,294300.0],["1987-03-03",3.8838,3.888,3.8382,3.8382,277425.0],["1987-03-04",3.8382,3.8631,3.7717,3.8215,459675.0],["1987-03-05",3.8215,3.8215,3.6886,3.7883,1132650.0],["1987-03-06",3.7883,3.7883,3.7385,3.7883,614250.0],["1987-03-09",3.7883,3.7883,3.7551,3.7634,217350.0],["1987-03-10",3.7634,3.7717,3.7218,3.7218,803925.0],["1987-03-11",3.7218,3.7551,3.7218,3.7385,834300.0],["1987-03-12",3.7385,3.7634,3.7385,3.7634,256500.0],["1987-03-13",3.7634,3.7717,3.7385,3.7468,209925.0],["1987-03-16",3.7468,3.7551,3.7218,3.7468,327375.0],["1987-03-17",3.7468,3.7717,3.7468,3.7634,602100.0],["1987-03-18",3.7634,3.7717,3.7468,3.7551,189000.0],["1987-03-19",3.7551,3.7634,3.7385,3.7634,414450.0],["1987-03-20",3.7634,3.8548,3.7634,3.8091,1491075.0],["1987-03-23",3.8091,3.8091,3.7551,3.7966,508950.0],["1987-03-24",3.7966,3.8091,3.7842,3.7842,395550.0],["1987-03-25",3.7842,3.8091,3.7842,3.7883,299025.0],["1987-03-26",3.7883,3.8132,3.7842,3.7966,1179900.0],["1987-03-27",3.7883,3.7883,3.7094,3.7094,296325.0],["1987-03-30",3.6969,3.6969,3.6222,3.6305,393525.0],["1987-03-31",3.6305,3.6388,3.5889,3.5972,842400.0],["1987-04-01",3.5889,3.5889,3.5225,3.5308,521775.0],["1987-04-02",3.5308,3.5848,3.5308,3.5848,306450.0],["1987-04-03",3.5848,3.7094,3.564,3.6886,1086750.0],["1987-04-06",3.6886,3.7218,3.6886,3.7135,809325.0],["1987-04-07",3.7135,3.7717,3.7135,3.7302,420525.0],["1987-04-08",3.7302,3.7302,3.672,3.6886,343575.0],["1987-04-09",3.6886,3.6886,3.6388,3.6554,378675.0],["1987-04-10",3.6388,3.6388,3.5723,3.5723,151875.0],["1987-04-13",3.5723,3.5848,3.4103,3.4228,544725.0],["1987-04-14",3.4145,3.4145,3.3646,3.3812,340200.0],["1987-04-15",3.3812,3.3812,3.2815,3.3148,315900.0],["1987-04-16",3.3148,3.3563,3.2898,3.2898,751950.0],["1987-04-20",3.3106,3.3646,3.3106,3.3397,545400.0],["1987-04-21",3.3397,3.3397,3.2898,3.3231,408375.0],["1987-04-22",3.3231,3.348,3.2566,3.2566,470475.0],["1987-04-23",3.2566,3.2732,3.2109,3.2732,525825.0],["1987-04-24",3.2732,3.2732,3.2732,3.2732,0.0],["1987-04-27",3.2732,3.2732,3.1735,3.2483,1099575.0],["1987-04-28",3.2483,3.3314,3.2317,3.3231,209250.0],["1987-04-29",3.3231,3.3231,3.3106,3.3231,762075.0],["1987-04-30",3.3231,3.3397,3.3148,3.3397,362475.0],["1987-05-01",3.3397,3.3397,3.2898,3.3231,594000.0],["1987-05-04",3.3148,3.3148,3.2732,3.3106,137700.0],["1987-05-05",3.3231,3.3397,3.3231,3.3397,488700.0],["1987-05-06",3.3314,3.3314,3.3148,3.3314,271350.0],["1987-05-07",3.3314,3.3563,3.24,3.2898,471150.0],["1987-05-08",3.2898,3.3106,3.2566,3.2566,405000.0],["1987-05-11",3.2566,3.3106,3.2566,3.2649,212625.0],["1987-05-12",3.2649,3.3106,3.24,3.24,724950.0],["1987-05-13",3.24,3.2566,3.24,3.2566,467775.0],["1987-05-14",3.2566,3.2566,3.1902,3.2109,335475.0],["1987-05-15",3.2109,3.2109,3.1569,3.1735,511650.0],["1987-05-18",3.1735,3.1735,3.1237,3.1237,410400.0],["1987-05-19",3.1237,3.1985,3.1237,3.1237,223425.0],["1987-05-20",3.1237,3.1735,3.0905,3.1237,538650.0],["1987-05-21",3.1237,3.1486,3.0905,3.132,739125.0],["1987-05-22",3.132,3.1569,3.132,3.1569,576450.0],["1987-05-26",3.1569,3.2109,3.1569,3.1902,921375.0],["1987-05-27",3.2234,3.3065,3.2234,3.2898,616275.0],["1987-05-28",3.2898,3.3065,3.2566,3.2898,127913.0],["1987-05-29",3.2898,3.2898,3.2566,3.2732,327038.0],["1987-06-01",3.2732,3.3729,3.2732,3.3729,309150.0],["1987-06-02",3.3729,3.3895,3.2566,3.3397,249075.0],["1987-06-03",3.3397,3.5058,3.3397,3.4726,444825.0],["1987-06-04",3.456,3.456,3.3729,3.3895,275400.0],["1987-06-05",3.3895,3.4062,3.3231,3.3397,176513.0],["1987-06-08",3.3397,3.3729,3.3231,3.3729,434700.0],["1987-06-09",3.3729,3.3895,3.3563,3.3895,240638.0],["1987-06-10",3.3895,3.4062,3.3729,3.3729,61763.0],["1987-06-11",3.3729,3.3895,3.3231,3.3729,659138.0],["1987-06-12",3.3895,3.5889,3.3895,3.5889,1748250.0],["1987-06-15",3.5557,3.5557,3.456,3.4892,307463.0],["1987-06-16",3.4892,3.5391,3.456,3.5225,326363.0],["1987-06-17",3.5225,3.5723,3.4892,3.5557,171788.0],["1987-06-18",3.5557,3.5723,3.5225,3.5225,159638.0],["1987-06-19",3.5225,3.5723,3.4892,3.5723,220388.0],["1987-06-22",3.5723,3.5723,3.4892,3.5723,249750.0],["1987-06-23",3.5723,3.5889,3.5058,3.5889,112388.0],["1987-06-24",3.5889,3.5889,3.5391,3.5723,132638.0],["1987-06-25",3.5723,3.5723,3.4892,3.5225,154238.0],["1987-06-26",3.5225,3.5723,3.4892,3.5225,211613.0],["1987-06-29",3.5225,3.5557,3.456,3.456,465413.0],["1987-06-30",3.456,3.456,3.4062,3.4228,530213.0],["1987-07-01",3.4228,3.456,3.4228,3.4228,292613.0],["1987-07-02",3.4228,3.5058,3.4228,3.4892,310500.0],["1987-07-06",3.5225,3.5723,3.5225,3.5723,205538.0],["1987-07-07",3.5723,3.6055,3.5225,3.5225,1017900.0],["1987-07-08",3.5225,3.5889,3.5225,3.5889,153563.0],["1987-07-09",3.5889,3.5889,3.5723,3.5723,288563.0],["1987-07-10",3.5723,3.5889,3.5557,3.5889,223763.0],["1987-07-13",3.5889,3.5889,3.4228,3.4892,704363.0],["1987-07-14",3.4892,3.5391,3.4892,3.5225,151538.0],["1987-07-15",3.5225,3.6388,3.5058,3.5889,392513.0],["1987-07-16",3.5889,3.6886,3.5889,3.6554,210938.0],["1987-07-17",3.6554,3.7717,3.6554,3.7551,487350.0],["1987-07-20",3.7551,3.7551,3.7052,3.7218,276413.0],["1987-07-21",3.7218,3.7218,3.6222,3.6222,138713.0],["1987-07-22",3.6222,3.6388,3.5058,3.5557,688838.0],["1987-07-23",3.5557,3.6222,3.5225,3.6222,192038.0],["1987-07-24",3.6222,3.6388,3.5557,3.6222,848813.0],["1987-07-27",3.6222,3.7052,3.5889,3.6388,100913.0],["1987-07-28",3.6388,3.7218,3.6055,3.7218,168413.0],["1987-07-29",3.7218,3.7218,3.6886,3.7218,119138.0],["1987-07-30",3.7218,3.7218,3.672,3.6886,174488.0],["1987-07-31",3.6886,3.6886,3.6222,3.6554,226800.0],["1987-08-03",3.6554,3.6554,3.6055,3.6554,146138.0],["1987-08-04",3.6388,3.6388,3.5225,3.5889,592313.0],["1987-08-05",3.5889,3.6055,3.5557,3.5889,219713.0],["1987-08-06",3.5889,3.6055,3.5723,3.5723,157613.0],["1987-08-07",3.5723,3.6222,3.5723,3.6055,867038.0],["1987-08-10",3.6055,3.672,3.6055,3.6388,414788.0],["1987-08-11",3.6886,3.7551,3.6886,3.7052,1355738.0],["1987-08-12",3.7052,3.7551,3.672,3.6886,694913.0],["1987-08-13",3.6886,3.7717,3.6554,3.7717,919350.0],["1987-08-14",3.7883,3.9046,3.7883,3.8215,528863.0],["1987-08-17",3.8215,3.9711,3.8049,3.8548,610875.0],["1987-08-18",3.8548,3.888,3.7551,3.8049,274050.0],["1987-08-19",3.8049,3.888,3.7717,3.8382,359100.0],["1987-08-20",3.8382,3.9046,3.7883,3.9046,378675.0],["1987-08-21",3.9046,3.9545,3.888,3.9545,336488.0],["1987-08-24",3.9378,3.9378,3.8714,3.9212,284850.0],["1987-08-25",3.9212,3.9545,3.888,3.9212,165038.0],["1987-08-26",3.9212,3.9545,3.888,3.9212,972000.0],["1987-08-27",3.9212,3.9378,3.9046,3.9212,146138.0],["1987-08-28",3.9212,3.9545,3.9046,3.9545,264938.0],["1987-08-31",3.9545,3.9545,3.888,3.9212,154238.0],["1987-09-01",3.9212,3.9212,3.8215,3.8215,196088.0],["1987-09-02",3.8215,3.8548,3.8049,3.8049,276750.0],["1987-09-03",3.8049,3.8382,3.8049,3.8382,311175.0],["1987-09-04",3.8382,3.888,3.8382,3.8382,636863.0],["1987-09-08",3.8382,3.8382,3.672,3.7385,427275.0],["1987-09-09",3.7385,3.7551,3.7052,3.7218,189338.0],["1987-09-10",3.7218,3.8548,3.7218,3.7218,281813.0],["1987-09-11",3.7218,3.7717,3.7218,3.7551,93488.0],["1987-09-14",3.7551,3.7883,3.7551,3.7717,188663.0],["1987-09-15",3.7717,3.7717,3.7551,3.7551,140063.0],["1987-09-16",3.7218,3.7218,3.672,3.6886,341888.0],["1987-09-17",3.6886,3.7052,3.6554,3.672,93488.0],["1987-09-18",3.672,3.7052,3.6554,3.6554,152888.0],["1987-09-21",3.6554,3.7717,3.6388,3.6554,169088.0],["1987-09-22",3.6554,3.7052,3.6554,3.7052,132638.0],["1987-09-23",3.7052,3.7385,3.6886,3.7385,118463.0],["1987-09-24",3.7385,3.7717,3.7218,3.7385,64463.0],["1987-09-25",3.7385,3.7717,3.7218,3.7218,96188.0],["1987-09-28",3.7218,3.7551,3.7218,3.7218,556200.0],["1987-09-29",3.7218,3.7218,3.672,3.672,30038.0],["1987-09-30",3.672,3.7551,3.6554,3.7551,84038.0],["1987-10-01",3.7551,3.7883,3.7052,3.7883,152213.0],["1987-10-02",3.7883,3.8382,3.7551,3.8215,144113.0],["1987-10-05",3.8049,3.8049,3.7717,3.7883,62438.0],["1987-10-06",3.7883,3.8049,3.6554,3.6554,118463.0],["1987-10-07",3.6554,3.7052,3.6055,3.672,131288.0],["1987-10-08",3.672,3.7717,3.672,3.7218,200138.0],["1987-10-09",3.7218,3.7218,3.5557,3.5723,98888.0],["1987-10-12",3.5723,3.6055,3.5557,3.5557,141413.0],["1987-10-13",3.5723,3.6886,3.5723,3.672,352688.0],["1987-10-14",3.7052,3.7551,3.7052,3.7551,292275.0],["1987-10-15",3.7551,3.7551,3.6886,3.6886,421538.0],["1987-10-16",3.6886,3.6886,3.5889,3.5889,308475.0],["1987-10-19",3.4892,3.4892,2.9575,3.1403,782663.0],["1987-10-20",3.1403,3.3563,2.7914,3.1237,702338.0],["1987-10-21",3.2566,3.3563,3.2566,3.3563,741488.0],["1987-10-22",3.3231,3.3231,3.1902,3.2732,437400.0],["1987-10-23",3.1902,3.1902,3.0738,3.0905,190688.0],["1987-10-26",3.0905,3.1569,2.8246,2.8246,330750.0],["1987-10-27",2.8578,3.0905,2.8578,3.0572,427950.0],["1987-10-28",3.0572,3.0905,2.8246,3.0572,163013.0],["1987-10-29",3.0572,3.0905,2.9742,3.0406,299363.0],["1987-10-30",3.0406,3.2234,2.9908,3.0738,501525.0],["1987-11-02",3.0738,3.0905,2.9409,3.0738,237263.0],["1987-11-03",3.0406,3.0406,2.9575,3.024,198788.0],["1987-11-04",3.024,3.024,2.9575,2.9575,77963.0],["1987-11-05",2.9243,2.9908,2.8246,2.8246,602100.0],["1987-11-06",2.8745,2.9908,2.8578,2.9908,293625.0],["1987-11-09",2.9575,3.0406,2.8911,3.024,191700.0],["1987-11-10",2.9575,3.0074,2.7249,2.7249,728663.0],["1987-11-11",2.7249,2.7914,2.7249,2.7582,641588.0],["1987-11-12",2.7914,2.9908,2.7914,2.8911,646650.0],["1987-11-13",2.8911,3.0074,2.8911,2.9742,225788.0],["1987-11-16",3.0406,3.1237,3.024,3.0572,200813.0],["1987-11-17",3.0406,3.0905,3.024,3.0905,288563.0],["1987-11-18",3.1071,3.2068,3.0905,3.2068,447863.0],["1987-11-19",3.2068,3.2732,3.1902,3.1902,528525.0],["1987-11-20",3.1735,3.1735,3.1237,3.1569,340200.0],["1987-11-23",3.1237,3.3065,3.1237,3.2566,396225.0],["1987-11-24",3.24,3.2898,3.24,3.2566,218025.0],["1987-11-25",3.2234,3.2898,3.2068,3.24,549450.0],["1987-11-27",3.2234,3.24,3.1902,3.1902,69863.0],["1987-11-30",3.1237,3.1569,3.0905,3.1071,306450.0],["1987-12-01",3.1569,3.24,3.1569,3.2234,343238.0],["1987-12-02",3.1902,3.1902,3.1237,3.1237,1136700.0],["1987-12-03",3.1569,3.1902,3.0905,3.0905,652050.0],["1987-12-04",3.0905,3.1071,2.8911,2.9908,691538.0],["1987-12-07",2.9908,3.2234,2.9575,3.1237,447188.0],["1987-12-08",3.0572,3.0905,2.9908,3.0572,220388.0],["1987-12-09",3.024,3.0572,2.8412,2.8911,287550.0],["1987-12-10",2.9077,2.9575,2.8911,2.8911,276413.0],["1987-12-11",2.9077,2.9077,2.7249,2.7415,391163.0],["1987-12-14",2.7748,2.8578,2.7582,2.7748,512663.0],["1987-12-15",2.7914,2.8412,2.7415,2.7415,719888.0],["1987-12-16",2.7415,2.8578,2.7415,2.8578,378675.0],["1987-12-17",2.8246,2.9409,2.8246,2.8911,740138.0],["1987-12-18",2.9409,3.024,2.8578,2.9409,463050.0],["1987-12-21",2.9742,3.0905,2.8911,3.0738,664875.0],["1987-12-22",3.0905,3.1569,3.0738,3.1569,822488.0],["1987-12-23",3.1902,3.2068,3.1569,3.2068,531900.0],["1987-12-24",3.2068,3.2234,3.1569,3.1569,148500.0],["1987-12-28",3.1237,3.1902,3.0738,3.1569,441113.0],["1987-12-29",3.1237,3.1237,3.0572,3.0572,204525.0],["1987-12-30",3.1237,3.1237,3.0572,3.0572,157950.0],["1987-12-31",3.0905,3.0905,2.9908,3.0406,187988.0],["1988-01-04",3.0572,3.1569,3.0572,3.1403,306113.0],["1988-01-05",3.0905,3.1403,3.024,3.024,236588.0],["1988-01-06",3.0905,3.1569,3.0406,3.1569,334463.0],["1988-01-07",3.1569,3.2566,3.1569,3.2068,354038.0],["1988-01-08",3.1735,3.2068,3.1237,3.1237,305775.0],["1988-01-11",3.1071,3.1071,2.9908,3.024,123863.0],["1988-01-12",3.0572,3.0572,2.9742,3.024,64800.0],["1988-01-13",2.9908,3.1237,2.9908,3.1237,91463.0],["1988-01-14",3.0905,3.1237,3.0572,3.0905,63450.0],["1988-01-15",3.1237,3.1902,3.0905,3.1403,519750.0],["1988-01-18",3.1403,3.2234,3.1403,3.1902,182250.0],["1988-01-19",3.2068,3.2068,3.1237,3.1569,391500.0],["1988-01-20",3.0905,3.1237,2.9575,3.1237,199125.0],["1988-01-21",3.0572,3.0738,2.9575,3.024,179213.0],["1988-01-22",3.0572,3.0572,2.9575,2.9742,133650.0],["1988-01-25",2.9742,3.0074,2.9575,2.9742,460350.0],["1988-01-26",3.0074,3.024,2.9575,2.9575,425925.0],["1988-01-27",2.9474,3.0316,2.9474,3.0148,329738.0],["1988-01-28",3.0316,3.099,3.0316,3.099,373613.0],["1988-01-29",3.099,3.1327,3.0653,3.0822,533925.0],["1988-02-01",3.0822,3.1327,3.0653,3.0822,861638.0],["1988-02-02",3.0653,3.1495,3.0653,3.1495,212625.0],["1988-02-03",3.1327,3.2169,3.1327,3.1664,187650.0],["1988-02-04",3.1664,3.2506,3.1664,3.2506,249750.0],["1988-02-05",3.2169,3.318,3.2169,3.3011,362813.0],["1988-02-08",3.3011,3.3348,3.3011,3.3348,266963.0],["1988-02-09",3.3011,3.318,3.2843,3.2843,98213.0],["1988-02-10",3.2843,3.2843,3.2001,3.2674,257513.0],["1988-02-11",3.2338,3.2674,3.2338,3.2674,167738.0],["1988-02-12",3.2674,3.3011,3.2674,3.2843,221400.0],["1988-02-16",3.2843,3.3517,3.2843,3.3348,195750.0],["1988-02-17",3.3685,3.4359,3.3685,3.4022,186975.0],["1988-02-18",3.3685,3.419,3.3685,3.419,351338.0],["1988-02-19",3.4022,3.4527,3.4022,3.4527,247050.0],["1988-02-22",3.4695,3.4695,3.419,3.4695,195413.0],["1988-02-23",3.4359,3.5201,3.4359,3.5032,182925.0],["1988-02-24",3.4695,3.5538,3.4695,3.5032,241988.0],["1988-02-25",3.5032,3.6043,3.5032,3.5706,432338.0],["1988-02-26",3.5706,3.5874,3.5369,3.5369,253800.0],["1988-02-29",3.5369,3.5369,3.4695,3.5201,169425.0],["1988-03-01",3.5538,3.5874,3.5538,3.5874,310500.0],["1988-03-02",3.5706,3.638,3.5706,3.6043,219713.0],["1988-03-03",3.6043,3.638,3.5874,3.6211,267638.0],["1988-03-04",3.6211,3.6211,3.5706,3.5706,131288.0],["1988-03-07",3.5706,3.6043,3.5369,3.5369,253800.0],["1988-03-08",3.5369,3.5874,3.5201,3.5538,130950.0],["1988-03-09",3.5706,3.5706,3.5369,3.5369,85388.0],["1988-03-10",3.5369,3.5538,3.5032,3.5032,81000.0],["1988-03-11",3.5032,3.5032,3.4696,3.4864,143775.0],["1988-03-14",3.4695,3.5538,3.4527,3.5538,103275.0],["1988-03-15",3.5201,3.5369,3.5032,3.5369,144788.0],["1988-03-16",3.5201,3.5201,3.4359,3.5032,457313.0],["1988-03-17",3.5032,3.5201,3.4695,3.5032,99563.0],["1988-03-18",3.5369,3.5369,3.5032,3.5032,202163.0],["1988-03-21",3.5032,3.5032,3.3685,3.3685,330075.0],["1988-03-22",3.3517,3.3853,3.318,3.3685,422888.0],["1988-03-23",3.3853,3.5369,3.3853,3.5369,520088.0],["1988-03-24",3.5032,3.5032,3.4022,3.419,121838.0],["1988-03-25",3.419,3.419,3.2843,3.2843,715163.0],["1988-03-28",3.2674,3.2843,3.2506,3.2506,69188.0],["1988-03-29",3.2506,3.3517,3.2506,3.3348,49275.0],["1988-03-30",3.3348,3.3685,3.2674,3.2674,95513.0],["1988-03-31",3.2674,3.4022,3.2674,3.3685,205875.0],["1988-04-04",3.3685,3.3853,3.2843,3.3348,122175.0],["1988-04-05",3.3348,3.3517,3.3011,3.3517,50963.0],["1988-04-06",3.3517,3.419,3.3517,3.3685,280800.0],["1988-04-07",3.3685,3.3685,3.3517,3.3685,184275.0],["1988-04-08",3.3685,3.4022,3.3348,3.3348,126900.0],["1988-04-11",3.3517,3.4022,3.3348,3.4022,146475.0],["1988-04-12",3.3853,3.4359,3.3853,3.419,142763.0],["1988-04-13",3.4695,3.4695,3.4022,3.419,128925.0],["1988-04-14",3.3853,3.4022,3.3517,3.3517,442800.0],["1988-04-15",3.3517,3.3685,3.318,3.3517,197438.0],["1988-04-18",3.3348,3.3348,3.3011,3.3011,116100.0],["1988-04-19",3.318,3.4022,3.318,3.318,229838.0],["1988-04-20",3.318,3.3348,3.3011,3.318,220388.0],["1988-04-21",3.318,3.318,3.2674,3.2843,167400.0],["1988-04-22",3.2843,3.318,3.2674,3.2843,186300.0],["1988-04-25",3.3011,3.4022,3.3011,3.3685,95513.0],["1988-04-26",3.3685,3.3685,3.2674,3.3011,170438.0],["1988-04-27",3.3277,3.3789,3.3277,3.3277,207563.0],["1988-04-28",3.3448,3.3448,3.3107,3.3277,54675.0],["1988-04-29",3.2936,3.4301,3.1912,3.4301,231863.0],["1988-05-02",3.4131,3.4131,3.2083,3.2424,819450.0],["1988-05-03",3.2424,3.2424,3.1912,3.2254,191700.0],["1988-05-04",3.2083,3.2254,3.1742,3.1742,70875.0],["1988-05-05",3.14,3.1912,3.0888,3.1742,528525.0],["1988-05-06",3.1742,3.2083,3.123,3.14,404663.0],["1988-05-09",3.1571,3.1742,3.1059,3.1059,59063.0],["1988-05-10",3.1059,3.14,3.0718,3.0718,89100.0],["1988-05-11",3.1059,3.14,3.1059,3.14,77963.0],["1988-05-12",3.14,3.1912,3.14,3.1912,73238.0],["1988-05-13",3.1912,3.3107,3.1912,3.2766,284175.0],["1988-05-16",3.2766,3.3619,3.2766,3.3448,441113.0],["1988-05-17",3.3448,3.396,3.3448,3.396,133988.0],["1988-05-18",3.3789,3.3789,3.14,3.14,335475.0],["1988-05-19",3.1742,3.2424,3.14,3.2424,145800.0],["1988-05-20",3.2254,3.2766,3.2254,3.2766,171788.0],["1988-05-23",3.2595,3.2766,3.2424,3.2595,110700.0],["1988-05-24",3.2766,3.2766,3.2424,3.2766,102600.0],["1988-05-25",3.2766,3.3107,3.2083,3.2766,182925.0],["1988-05-26",3.2766,3.3107,3.2766,3.3107,215325.0],["1988-05-27",3.2936,3.3107,3.2766,3.2936,57038.0],["1988-05-31",3.2936,3.396,3.2936,3.396,118800.0],["1988-06-01",3.396,3.396,3.3448,3.3619,171450.0],["1988-06-02",3.3789,3.396,3.3619,3.396,102938.0],["1988-06-03",3.396,3.396,3.3789,3.396,51975.0],["1988-06-06",3.3789,3.4643,3.3619,3.4643,268313.0],["1988-06-07",3.4472,3.5155,3.4472,3.4984,99225.0],["1988-06-08",3.4813,3.5496,3.4813,3.5496,335813.0],["1988-06-09",3.5496,3.5496,3.4301,3.4301,157275.0],["1988-06-10",3.4301,3.5155,3.4301,3.4984,301050.0],["1988-06-13",3.4813,3.5155,3.4301,3.4813,238613.0],["1988-06-14",3.4813,3.6008,3.4813,3.5325,308475.0],["1988-06-15",3.4984,3.5837,3.4813,3.5325,243675.0],["1988-06-16",3.4984,3.4984,3.4131,3.4301,198113.0],["1988-06-17",3.5325,3.5325,3.4472,3.4643,104963.0],["1988-06-20",3.4643,3.4643,3.3789,3.3789,649013.0],["1988-06-21",3.4131,3.4301,3.3789,3.4301,143100.0],["1988-06-22",3.4643,3.4984,3.4472,3.4984,70875.0],["1988-06-23",3.4984,3.5325,3.4643,3.5155,103613.0],["1988-06-24",3.5325,3.5325,3.4984,3.4984,40163.0],["1988-06-27",3.5155,3.5155,3.4984,3.4984,101925.0],["1988-06-28",3.4813,3.5155,3.4813,3.5155,158963.0],["1988-06-29",3.5155,3.5837,3.5155,3.5667,541013.0],["1988-06-30",3.5667,3.6008,3.5667,3.6008,312863.0],["1988-07-01",3.6179,3.6179,3.5837,3.6008,99900.0],["1988-07-05",3.6008,3.6349,3.5837,3.6349,65813.0],["1988-07-06",3.6349,3.6349,3.5837,3.6179,174150.0],["1988-07-07",3.5837,3.6179,3.5837,3.5837,118125.0],["1988-07-08",3.5837,3.6179,3.5837,3.6179,191025.0],["1988-07-11",3.6179,3.652,3.6179,3.652,181575.0],["1988-07-12",3.6179,3.652,3.6179,3.6179,237600.0],["1988-07-13",3.6008,3.6691,3.6008,3.652,193388.0],["1988-07-14",3.6349,3.6691,3.6179,3.6179,220050.0],["1988-07-15",3.6179,3.652,3.6179,3.6349,30038.0],["1988-07-18",3.6349,3.652,3.5837,3.652,224100.0],["1988-07-19",3.652,3.6691,3.6008,3.6008,100575.0],["1988-07-20",3.6008,3.6349,3.6008,3.6008,40500.0],["1988-07-21",3.6008,3.6179,3.5837,3.6008,159300.0],["1988-07-22",3.5837,3.6008,3.5837,3.6008,151538.0],["1988-07-25",3.6008,3.6349,3.6008,3.6349,115425.0],["1988-07-26",3.6349,3.6691,3.6179,3.652,82688.0],["1988-07-27",3.652,3.7032,3.652,3.6691,193388.0],["1988-07-28",3.6691,3.7032,3.6691,3.7032,119813.0],["1988-07-29",3.7202,3.7885,3.7032,3.7373,312188.0],["1988-08-01",3.7373,3.7373,3.6861,3.6861,75938.0],["1988-08-02",3.6861,3.7544,3.6349,3.7203,365850.0],["1988-08-03",3.7299,3.7645,3.7299,3.7645,166388.0],["1988-08-04",3.7472,3.7817,3.7299,3.7472,391163.0],["1988-08-05",3.7817,3.7817,3.7299,3.7472,139725.0],["1988-08-08",3.7817,3.7817,3.7299,3.7472,112050.0],["1988-08-09",3.7472,3.7472,3.6781,3.6781,309488.0],["1988-08-10",3.7127,3.7127,3.6263,3.6436,211950.0],["1988-08-11",3.6263,3.7127,3.6263,3.6954,140063.0],["1988-08-12",3.6781,3.7127,3.6608,3.6954,209250.0],["1988-08-15",3.6781,3.6954,3.6608,3.6608,108338.0],["1988-08-16",3.6608,3.7127,3.6608,3.6954,73238.0],["1988-08-17",3.7127,3.7299,3.6781,3.7127,258863.0],["1988-08-18",3.6781,3.7472,3.6781,3.7299,326025.0],["1988-08-19",3.7127,3.7299,3.7127,3.7299,131963.0],["1988-08-22",3.7299,3.7645,3.7299,3.7299,178875.0],["1988-08-23",3.7472,3.7645,3.7299,3.7299,109350.0],["1988-08-24",3.7299,3.7645,3.7299,3.7645,117113.0],["1988-08-25",3.7299,3.7472,3.6954,3.6954,27000.0],["1988-08-26",3.6954,3.7127,3.6781,3.6954,43538.0],["1988-08-29",3.6954,3.7127,3.6781,3.7127,163350.0],["1988-08-30",3.7127,3.7299,3.7127,3.7127,155588.0],["1988-08-31",3.7472,3.8163,3.7299,3.7817,403988.0],["1988-09-01",3.7817,3.7817,3.6954,3.7299,132975.0],["1988-09-02",3.7127,3.7645,3.7127,3.7299,178200.0],["1988-09-06",3.7299,3.7645,3.7299,3.7472,113063.0],["1988-09-07",3.7817,3.8163,3.7817,3.799,126900.0],["1988-09-08",3.7817,3.8681,3.7817,3.8335,104625.0],["1988-09-09",3.8681,3.9026,3.8508,3.8508,151875.0],["1988-09-12",3.8508,3.8508,3.8163,3.8163,38813.0],["1988-09-13",3.8163,3.8335,3.799,3.8163,35100.0],["1988-09-14",3.8163,3.8508,3.7472,3.7472,80325.0],["1988-09-15",3.7299,3.7645,3.7127,3.7645,166388.0],["1988-09-16",3.799,3.799,3.7472,3.7472,64463.0],["1988-09-19",3.7645,3.7645,3.7127,3.7472,32738.0],["1988-09-20",3.7299,3.7472,3.6954,3.7299,56025.0],["1988-09-21",3.7127,3.7299,3.7127,3.7299,42525.0],["1988-09-22",3.7127,3.7299,3.6954,3.7299,136350.0],["1988-09-23",3.7299,3.7472,3.6954,3.7127,100913.0],["1988-09-26",3.7127,3.7299,3.6781,3.6781,50963.0],["1988-09-27",3.6781,3.7299,3.6781,3.7299,48263.0],["1988-09-28",3.7127,3.7472,3.6954,3.7472,57713.0],["1988-09-29",3.6954,3.7127,3.6954,3.7127,96525.0],["1988-09-30",3.6954,3.799,3.6954,3.7645,271688.0],["1988-10-03",3.7299,3.7645,3.7127,3.7645,116438.0],["1988-10-04",3.7645,3.7645,3.7127,3.7472,38138.0],["1988-10-05",3.7472,3.799,3.7472,3.799,85725.0],["1988-10-06",3.8163,3.8335,3.7817,3.799,96188.0],["1988-10-07",3.799,3.8335,3.7645,3.8163,123188.0],["1988-10-10",3.8163,3.8335,3.7817,3.8335,109350.0],["1988-10-11",3.8335,3.8681,3.8163,3.8335,339863.0],["1988-10-12",3.8163,3.8508,3.799,3.8508,175838.0],["1988-10-13",3.8163,3.8335,3.799,3.799,95175.0],["1988-10-14",3.8163,3.8681,3.8163,3.8335,97538.0],["1988-10-17",3.8335,3.8853,3.8163,3.8681,75938.0],["1988-10-18",3.8681,3.9199,3.8681,3.8853,290925.0],["1988-10-19",3.8853,3.9371,3.8853,3.9026,235575.0],["1988-10-20",3.9199,3.9199,3.9026,3.9026,92475.0],["1988-10-21",3.9199,3.9544,3.9026,3.9371,276413.0],["1988-10-24",3.9199,3.9371,3.9026,3.9371,86738.0],["1988-10-25",3.9371,3.9544,3.9026,3.9371,57713.0],["1988-10-26",3.9371,3.9717,3.9199,3.9717,93488.0],["1988-10-27",3.9544,3.9717,3.9026,3.9199,261225.0],["1988-10-28",3.9199,3.9199,3.8681,3.8681,65475.0],["1988-10-31",3.8853,3.9717,3.8853,3.9717,319613.0],["1988-11-01",3.9717,3.9717,3.9026,3.9371,306113.0],["1988-11-02",3.9295,3.9993,3.912,3.9469,142763.0],["1988-11-03",3.9469,3.9818,3.9295,3.9818,332100.0],["1988-11-04",3.9644,3.9644,3.912,3.912,159300.0],["1988-11-07",3.912,3.9644,3.8945,3.9469,402300.0],["1988-11-08",3.9469,3.9469,3.912,3.9469,294975.0],["1988-11-09",3.9295,3.9818,3.9295,3.9818,138375.0],["1988-11-10",3.9818,3.9993,3.9469,3.9818,457988.0],["1988-11-11",3.9644,3.9818,3.9469,3.9469,76275.0],["1988-11-14",3.9469,3.9469,3.8771,3.8945,433688.0],["1988-11-15",3.8945,3.8945,3.8421,3.8421,261225.0],["1988-11-16",3.8596,3.8596,3.7723,3.7723,131963.0],["1988-11-17",3.7723,3.7723,3.7548,3.7723,479588.0],["1988-11-18",3.7723,3.8247,3.7723,3.8072,572738.0],["1988-11-21",3.7897,3.7897,3.7548,3.7723,142088.0],["1988-11-22",3.7723,3.7897,3.7548,3.7897,269663.0],["1988-11-23",3.7897,3.8072,3.7723,3.8072,166725.0],["1988-11-25",3.7723,3.7723,3.7199,3.7199,123863.0],["1988-11-28",3.7024,3.7723,3.7024,3.7373,225113.0],["1988-11-29",3.7373,3.7897,3.7199,3.7897,113063.0],["1988-11-30",3.7897,3.8596,3.7897,3.8421,168750.0],["1988-12-01",3.8421,3.8771,3.8247,3.8771,450225.0],["1988-12-02",3.8596,3.8596,3.7723,3.7723,174488.0],["1988-12-05",3.7723,3.8072,3.7723,3.8072,366863.0],["1988-12-06",3.7897,3.7897,3.7548,3.7897,178538.0],["1988-12-07",3.7723,3.8072,3.7723,3.8072,202838.0],["1988-12-08",3.8072,3.8072,3.7723,3.7723,123188.0],["1988-12-09",3.8421,3.8421,3.8072,3.8247,229838.0],["1988-12-12",3.8072,3.8247,3.7723,3.7897,146138.0],["1988-12-13",3.7897,3.7897,3.7373,3.7373,271350.0],["1988-12-14",3.7373,3.7723,3.7199,3.7199,285525.0],["1988-12-15",3.7024,3.7373,3.6675,3.685,698963.0],["1988-12-16",3.6675,3.685,3.6326,3.6675,298350.0],["1988-12-19",3.65,3.7723,3.65,3.7199,154913.0],["1988-12-20",3.7723,3.8072,3.7373,3.7548,134325.0],["1988-12-21",3.7723,3.7723,3.7373,3.7373,106313.0],["1988-12-22",3.7548,3.8247,3.7548,3.8072,317925.0],["1988-12-23",3.8072,3.912,3.8072,3.8771,286875.0],["1988-12-27",3.8596,3.8596,3.7897,3.8247,122513.0],["1988-12-28",3.8072,3.8421,3.8072,3.8072,110363.0],["1988-12-29",3.8247,3.8596,3.7897,3.8421,138038.0],["1988-12-30",3.8771,3.912,3.8421,3.912,244350.0],["1989-01-03",3.8771,3.8771,3.7897,3.8596,182588.0],["1989-01-04",3.8596,3.8596,3.7897,3.7897,266963.0],["1989-01-05",3.7897,3.912,3.7723,3.8945,732038.0],["1989-01-06",3.8945,3.8945,3.8771,3.8771,75263.0],["1989-01-09",3.8945,4.0517,3.8771,4.0517,252113.0],["1989-01-10",4.0342,4.0342,3.9469,3.9993,215325.0],["1989-01-11",3.9818,3.9993,3.9644,3.9644,46575.0],["1989-01-12",3.9993,4.0168,3.9644,3.9818,306788.0],["1989-01-13",3.9644,3.9818,3.8771,3.8945,504900.0],["1989-01-16",3.8945,3.912,3.8771,3.912,139725.0],["1989-01-17",3.912,3.912,3.8771,3.8771,142763.0],["1989-01-18",3.8945,3.8945,3.8596,3.8771,87413.0],["1989-01-19",3.8596,3.912,3.8596,3.8945,257850.0],["1989-01-20",3.9295,3.9295,3.8945,3.8945,75600.0],["1989-01-23",3.912,3.912,3.8945,3.912,85050.0],["1989-01-24",3.8945,3.8945,3.8771,3.8771,49950.0],["1989-01-25",3.8945,3.8945,3.8596,3.8596,70875.0],["1989-01-26",3.8945,3.912,3.8596,3.8771,132975.0],["1989-01-27",3.8771,3.9818,3.8771,3.9818,290588.0],["1989-01-30",3.9469,3.9644,3.8945,3.9644,259200.0],["1989-01-31",3.9469,3.9818,3.912,3.9818,460688.0],["1989-02-01",3.9818,3.9818,3.8945,3.912,165038.0],["1989-02-02",3.9042,3.9925,3.9042,3.9925,156938.0],["1989-02-03",3.9572,4.0279,3.9572,3.9925,205875.0],["1989-02-06",3.9749,4.0985,3.9749,4.0279,144450.0],["1989-02-07",4.0279,4.0985,4.0279,4.0279,162000.0],["1989-02-08",4.0455,4.0985,4.0279,4.0455,190350.0],["1989-02-09",4.0455,4.0985,4.0279,4.0809,141075.0],["1989-02-10",4.0455,4.0632,4.0102,4.0279,217350.0],["1989-02-13",4.0279,4.0455,3.9749,3.9925,122175.0],["1989-02-14",3.9749,4.0279,3.9749,3.9749,172125.0],["1989-02-15",3.9925,4.0632,3.9925,4.0455,40838.0],["1989-02-16",4.0455,4.1339,4.0279,4.1339,207563.0],["1989-02-17",4.1339,4.1339,4.0632,4.0985,71213.0],["1989-02-21",4.0985,4.1162,4.0632,4.0809,125888.0],["1989-02-22",4.0985,4.1162,4.0809,4.0985,97200.0],["1989-02-23",4.0809,4.1339,4.0809,4.0809,105975.0],["1989-02-24",4.0632,4.0985,4.0632,4.0985,177863.0],["1989-02-27",4.0809,4.0809,3.9926,4.0102,262913.0],["1989-02-28",3.9926,4.0279,3.9926,4.0102,149175.0],["1989-03-01",4.0279,4.0632,4.0102,4.0102,190013.0],["1989-03-02",4.0632,4.1515,4.0632,4.1339,122513.0],["1989-03-03",4.1339,4.1339,4.0985,4.1162,205875.0],["1989-03-06",4.1162,4.1162,4.0985,4.1162,125888.0],["1989-03-07",4.0985,4.1162,4.0809,4.0985,134325.0],["1989-03-08",4.0809,4.1162,4.0632,4.0632,67163.0],["1989-03-09",4.0985,4.0985,4.0632,4.0632,83363.0],["1989-03-10",4.0809,4.0985,4.0632,4.0809,79313.0],["1989-03-13",4.0985,4.0985,4.0455,4.0455,84713.0],["1989-03-14",4.0632,4.0985,4.0632,4.0985,98550.0],["1989-03-15",4.1339,4.1339,4.1162,4.1162,208913.0],["1989-03-16",4.1515,4.1515,4.1162,4.1515,107325.0],["1989-03-17",4.1339,4.1339,4.0455,4.0455,179213.0],["1989-03-20",4.0455,4.0632,4.0102,4.0279,174150.0],["1989-03-21",4.0455,4.0632,4.0279,4.0632,162000.0],["1989-03-22",4.0279,4.1339,4.0279,4.0985,166050.0],["1989-03-23",4.1339,4.1692,4.0985,4.1339,207563.0],["1989-03-27",4.1162,4.1692,4.1162,4.1339,126900.0],["1989-03-28",4.1339,4.1869,4.1339,4.1692,416813.0],["1989-03-29",4.1339,4.1869,4.1339,4.1869,159638.0],["1989-03-30",4.1692,4.2045,4.1515,4.2045,140063.0],["1989-03-31",4.2045,4.2222,4.1339,4.2222,466425.0],["1989-04-03",4.2222,4.2929,4.2045,4.2929,428963.0],["1989-04-04",4.2929,4.3105,4.2399,4.2575,246038.0],["1989-04-05",4.2399,4.2752,4.2222,4.2752,223425.0],["1989-04-06",4.2575,4.4165,4.2575,4.3989,440438.0],["1989-04-07",4.4165,4.5225,4.4165,4.5225,668250.0],["1989-04-10",4.5225,4.5579,4.5049,4.5579,245363.0],["1989-04-11",4.5225,4.5579,4.5225,4.5225,117788.0],["1989-04-12",4.5225,4.5579,4.5225,4.5579,122513.0],["1989-04-13",4.5402,4.5402,4.5049,4.5225,238950.0],["1989-04-14",4.5225,4.5579,4.5225,4.5579,139725.0],["1989-04-17",4.5579,4.5932,4.5225,4.5755,127913.0],["1989-04-18",4.5932,4.7169,4.5932,4.6992,226463.0],["1989-04-19",4.6639,4.6815,4.6285,4.6285,174488.0],["1989-04-20",4.6285,4.6285,4.5402,4.5755,110363.0],["1989-04-21",4.5755,4.6462,4.5579,4.6462,210600.0],["1989-04-24",4.6462,4.6639,4.5755,4.5755,83025.0],["1989-04-25",4.5755,4.6109,4.5755,4.6109,115425.0],["1989-04-26",4.5932,4.6109,4.5402,4.5402,239963.0],["1989-04-27",4.5579,4.5579,4.5402,4.5402,70200.0],["1989-04-28",4.5402,4.5402,4.4872,4.5225,276750.0],["1989-05-01",4.5049,4.5049,4.4519,4.4519,60750.0],["1989-05-02",4.4342,4.4519,4.4342,4.4519,110025.0],["1989-05-03",4.484,4.5197,4.484,4.484,345263.0],["1989-05-04",4.5019,4.5198,4.484,4.5198,47250.0],["1989-05-05",4.5198,4.5376,4.4304,4.4662,162675.0],["1989-05-08",4.4483,4.5019,4.4483,4.4483,32063.0],["1989-05-09",4.4483,4.4662,4.4304,4.4304,74588.0],["1989-05-10",4.4304,4.484,4.4304,4.4662,175500.0],["1989-05-11",4.484,4.6091,4.484,4.5912,307800.0],["1989-05-12",4.5733,4.7163,4.5733,4.6805,522113.0],["1989-05-15",4.6984,4.8235,4.6805,4.8235,266963.0],["1989-05-16",4.8056,4.8949,4.8056,4.877,356063.0],["1989-05-17",4.877,4.8949,4.8413,4.877,283838.0],["1989-05-18",4.877,4.877,4.7699,4.8235,681750.0],["1989-05-19",4.7877,4.7877,4.752,4.7699,1021275.0],["1989-05-22",4.7877,4.8235,4.7699,4.8235,481613.0],["1989-05-23",4.7877,4.8235,4.752,4.8056,261900.0],["1989-05-24",4.7699,4.8413,4.6448,4.8413,123863.0],["1989-05-25",4.8413,4.877,4.8235,4.8413,95175.0],["1989-05-26",4.8592,4.8592,4.8056,4.8413,434700.0],["1989-05-30",4.8413,4.8592,4.8235,4.8592,103275.0],["1989-05-31",4.8235,4.8949,4.8235,4.8592,259538.0],["1989-06-01",4.877,4.8949,4.8592,4.8949,65813.0],["1989-06-02",4.8949,4.9485,4.8949,4.9128,46238.0],["1989-06-05",4.877,4.9485,4.877,4.9306,205875.0],["1989-06-06",4.9128,4.9485,4.9128,4.9485,173475.0],["1989-06-07",4.9128,4.9485,4.9128,4.9306,269325.0],["1989-06-08",4.9128,4.9664,4.8949,4.9664,336150.0],["1989-06-09",4.9306,4.9664,4.8949,4.9485,181575.0],["1989-06-12",4.9306,4.9664,4.9306,4.9664,31050.0],["1989-06-13",4.9306,4.9664,4.9306,4.9306,119475.0],["1989-06-14",4.9485,4.9664,4.9306,4.9664,304763.0],["1989-06-15",4.9842,4.9842,4.9306,4.9485,239625.0],["1989-06-16",4.9485,4.9842,4.9485,4.9664,168750.0],["1989-06-19",4.9485,4.9485,4.877,4.9128,180563.0],["1989-06-20",4.9128,4.9128,4.877,4.8949,204525.0],["1989-06-21",4.8949,4.9485,4.8949,4.9306,132300.0],["1989-06-22",4.9306,4.9842,4.9306,4.9842,325350.0],["1989-06-23",4.9842,5.0736,4.9842,5.0736,150188.0],["1989-06-26",5.0557,5.0557,5.02,5.0557,44888.0],["1989-06-27",5.02,5.0736,5.02,5.0736,83025.0],["1989-06-28",5.0736,5.1271,5.0736,5.1093,97875.0],["1989-06-29",5.145,5.145,5.0736,5.0914,206213.0],["1989-06-30",5.0914,5.1807,4.9842,5.1807,226125.0],["1989-07-03",5.145,5.145,5.0914,5.0914,143438.0],["1989-07-05",5.1093,5.1272,5.02,5.0378,112050.0],["1989-07-06",5.02,5.0736,4.9842,5.0736,252450.0],["1989-07-07",5.0736,5.1807,5.0736,5.1807,345938.0],["1989-07-10",5.1629,5.3058,5.1629,5.2701,304088.0],["1989-07-11",5.3058,5.3058,5.2522,5.2879,395888.0],["1989-07-12",5.2879,5.3058,5.2701,5.2701,221738.0],["1989-07-13",5.2701,5.2879,5.2522,5.2701,133988.0],["1989-07-14",5.2701,5.3058,5.2522,5.2879,167400.0],["1989-07-17",5.2879,5.2879,5.2522,5.2879,111375.0],["1989-07-18",5.3237,5.3237,5.2165,5.2343,145125.0],["1989-07-19",5.3237,5.4308,5.2701,5.4308,248063.0],["1989-07-20",5.413,5.413,5.2165,5.2165,164025.0],["1989-07-21",5.2165,5.2522,5.1807,5.1807,79988.0],["1989-07-24",5.145,5.1629,5.0914,5.1629,123525.0],["1989-07-25",5.145,5.1807,5.1093,5.1093,227813.0],["1989-07-26",5.1093,5.1093,5.0736,5.0736,103950.0],["1989-07-27",5.0736,5.1093,5.0736,5.1093,327038.0],["1989-07-28",5.1093,5.145,5.0914,5.145,119475.0],["1989-07-31",5.145,5.1986,5.145,5.1986,89438.0],["1989-08-01",5.2343,5.2343,5.1807,5.1807,116438.0],["1989-08-02",5.1771,5.2854,5.1771,5.2854,96188.0],["1989-08-03",5.2493,5.3034,5.2313,5.2673,470813.0],["1989-08-04",5.2313,5.2493,5.2132,5.2493,327375.0],["1989-08-07",5.2132,5.2673,5.1952,5.2673,199125.0],["1989-08-08",5.2313,5.3034,5.2132,5.3034,271013.0],["1989-08-09",5.2854,5.2854,5.2493,5.2493,62775.0],["1989-08-10",5.2673,5.2854,5.2493,5.2854,20925.0],["1989-08-11",5.3214,5.3214,5.2493,5.2673,258863.0],["1989-08-14",5.2313,5.2493,5.2313,5.2313,136688.0],["1989-08-15",5.2313,5.2313,5.1771,5.2132,150188.0],["1989-08-16",5.1952,5.2313,5.1952,5.2132,161663.0],["1989-08-17",5.1952,5.1952,5.1591,5.1771,299700.0],["1989-08-18",5.1411,5.1952,5.1411,5.1952,152550.0],["1989-08-21",5.1771,5.1952,5.1591,5.1591,237600.0],["1989-08-22",5.1771,5.1952,5.1591,5.1591,343913.0],["1989-08-23",5.1771,5.1952,5.1591,5.1591,60413.0],["1989-08-24",5.1591,5.2313,5.1591,5.2313,302738.0],["1989-08-25",5.2132,5.2312,5.1591,5.1591,152213.0],["1989-08-28",5.1591,5.1591,5.0869,5.0869,99225.0],["1989-08-29",5.0869,5.123,5.0689,5.0689,123525.0],["1989-08-30",5.0689,5.123,5.0689,5.105,36450.0],["1989-08-31",5.0869,5.0869,4.9787,5.0328,257850.0],["1989-09-01",5.0328,5.0689,5.0328,5.0509,315563.0],["1989-09-05",5.0328,5.0689,5.0328,5.0328,168413.0],["1989-09-06",5.0328,5.0509,5.0148,5.0509,550463.0],["1989-09-07",5.105,5.123,5.0869,5.123,116100.0],["1989-09-08",5.1591,5.1591,5.0328,5.0509,290925.0],["1989-09-11",5.0328,5.0509,4.9787,4.9787,105638.0],["1989-09-12",4.9787,5.0148,4.9607,5.0148,182925.0],["1989-09-13",5.0148,5.0148,4.9787,4.9787,207225.0],["1989-09-14",4.9787,4.9967,4.9426,4.9426,423225.0],["1989-09-15",4.9426,4.9967,4.9426,4.9607,162338.0],["1989-09-18",4.9607,4.9787,4.9426,4.9607,179213.0],["1989-09-19",4.9426,4.9607,4.9246,4.9607,256163.0],["1989-09-20",4.9787,5.0328,4.9607,5.0328,712463.0],["1989-09-21",5.0148,5.1591,4.9967,5.123,838013.0],["1989-09-22",5.1411,5.1591,5.0509,5.0509,322988.0],["1989-09-25",5.0509,5.0509,4.9787,4.9787,152888.0],["1989-09-26",4.9967,5.0328,4.9607,4.9607,543038.0],["1989-09-27",4.8885,4.9426,4.8705,4.8885,847800.0],["1989-09-28",4.8885,4.9066,4.8705,4.8885,335475.0],["1989-09-29",4.8885,4.9426,4.8885,4.9426,273375.0],["1989-10-02",4.9426,5.0689,4.9426,4.9967,181575.0],["1989-10-03",4.9968,5.2313,4.9968,5.1771,334800.0],["1989-10-04",5.1771,5.1952,5.1411,5.1411,170100.0],["1989-10-05",5.1411,5.2132,5.1411,5.1591,69525.0],["1989-10-06",5.1591,5.2493,5.1591,5.2313,80663.0],["1989-10-09",5.2132,5.2132,5.1771,5.1771,27338.0],["1989-10-10",5.1952,5.2132,5.1771,5.1952,55350.0],["1989-10-11",5.1771,5.2132,5.1771,5.1952,104288.0],["1989-10-12",5.1771,5.1771,5.1411,5.1411,247725.0],["1989-10-13",5.1591,5.1591,4.9967,5.0148,325013.0],["1989-10-16",5.0148,5.0148,4.8705,4.9066,256500.0],["1989-10-17",4.8705,4.9246,4.8164,4.8705,244688.0],["1989-10-18",4.8524,5.0148,4.8524,4.9967,226800.0],["1989-10-19",5.0148,5.2673,5.0148,5.1952,378675.0],["1989-10-20",5.2313,5.2854,5.1952,5.2854,366863.0],["1989-10-23",5.2854,5.3395,5.2854,5.3214,178200.0],["1989-10-24",5.3034,5.3034,5.1952,5.2493,120150.0],["1989-10-25",5.2493,5.3756,5.2493,5.3395,217688.0],["1989-10-26",5.3395,5.3575,5.2673,5.3034,140738.0],["1989-10-27",5.2854,5.2854,5.1952,5.2313,253800.0],["1989-10-30",5.2132,5.2313,5.1591,5.1771,220050.0],["1989-10-31",5.1952,5.1952,5.1591,5.1591,571725.0],["1989-11-01",5.1919,5.2648,5.1919,5.2465,761400.0],["1989-11-02",5.2465,5.2648,5.2101,5.2465,829238.0],["1989-11-03",5.2283,5.2648,5.2283,5.2648,558900.0],["1989-11-06",5.2465,5.3194,5.2465,5.3194,136688.0],["1989-11-07",5.3012,5.3376,5.283,5.3376,252788.0],["1989-11-08",5.3194,5.4105,5.3194,5.3923,234225.0],["1989-11-09",5.3923,5.4469,5.3923,5.3923,79313.0],["1989-11-10",5.4105,5.4651,5.4105,5.4469,147825.0],["1989-11-13",5.4651,5.538,5.4469,5.538,240975.0],["1989-11-14",5.538,5.5562,5.5198,5.5562,164363.0],["1989-11-15",5.5927,5.6109,5.5745,5.6109,179550.0],["1989-11-16",5.6473,5.7202,5.6473,5.702,93150.0],["1989-11-17",5.7202,5.7202,5.6838,5.6838,67163.0],["1989-11-20",5.702,5.702,5.6109,5.6109,173138.0],["1989-11-21",5.6473,5.7202,5.6109,5.6655,156600.0],["1989-11-22",5.6655,5.702,5.6291,5.6291,275400.0],["1989-11-24",5.6291,5.6291,5.6109,5.6291,177863.0],["1989-11-27",5.6109,5.6473,5.5927,5.6109,547425.0],["1989-11-28",5.6109,5.6838,5.6109,5.6655,757013.0],["1989-11-29",5.6838,5.6838,5.6655,5.6655,270338.0],["1989-11-30",5.6655,5.6838,5.6655,5.6655,223088.0],["1989-12-01",5.6838,5.7748,5.6838,5.7748,406013.0],["1989-12-04",5.7566,5.9388,5.7566,5.9388,93488.0],["1989-12-05",5.9206,6.1392,5.8841,6.1392,214988.0],["1989-12-06",6.1756,6.3031,6.121,6.1392,784013.0],["1989-12-07",6.121,6.121,6.0481,6.0663,109688.0],["1989-12-08",6.0663,6.0663,5.9388,5.957,392513.0],["1989-12-11",5.957,5.9934,5.9024,5.9024,337838.0],["1989-12-12",5.9206,5.9388,5.8477,5.9388,320963.0],["1989-12-13",5.9388,6.0481,5.9388,6.0117,390825.0],["1989-12-14",5.9934,5.9934,5.9388,5.9752,218363.0],["1989-12-15",5.9934,5.9934,5.9024,5.9206,265275.0],["1989-12-18",5.957,6.0481,5.9206,5.9388,651375.0],["1989-12-19",5.9388,5.9388,5.7202,5.7384,351000.0],["1989-12-20",5.702,5.702,5.5927,5.6473,508950.0],["1989-12-21",5.6473,5.7748,5.6291,5.7748,699975.0],["1989-12-22",5.8113,5.8659,5.8113,5.8295,241313.0],["1989-12-26",5.8295,5.9024,5.8295,5.8841,145125.0],["1989-12-27",5.8841,6.3031,5.8841,6.3031,191363.0],["1989-12-28",6.2849,6.2849,6.0845,6.121,74250.0],["1989-12-29",6.1392,6.1574,6.1027,6.1574,130613.0],["1990-01-02",6.1938,6.1938,6.121,6.1756,243675.0],["1990-01-03",6.1756,6.2121,6.1392,6.1574,701663.0],["1990-01-04",6.1574,6.1574,6.0299,6.0663,260550.0],["1990-01-05",6.0299,6.0481,5.9388,5.9388,387788.0],["1990-01-08",5.9388,5.9388,5.7931,5.8295,174825.0],["1990-01-09",5.8295,5.8841,5.8113,5.8659,158625.0],["1990-01-10",5.8659,5.8841,5.8295,5.8477,252788.0],["1990-01-11",5.8295,5.8477,5.7566,5.7566,101250.0],["1990-01-12",5.7566,5.7566,5.6473,5.7202,298688.0],["1990-01-15",5.6838,5.7566,5.6838,5.7566,147825.0],["1990-01-16",5.7202,5.8113,5.6838,5.8113,100575.0],["1990-01-17",5.7931,5.8295,5.6838,5.6838,149850.0],["1990-01-18",5.6838,5.6838,5.5927,5.6291,209588.0],["1990-01-19",5.6655,5.6838,5.6473,5.6655,78975.0],["1990-01-22",5.6473,5.6473,5.5744,5.6473,203513.0],["1990-01-23",5.6838,5.6838,5.6109,5.6473,83700.0],["1990-01-24",5.6109,5.6109,5.538,5.5744,277088.0],["1990-01-25",5.5744,5.5744,5.5016,5.5016,131288.0],["1990-01-26",5.5016,5.5016,5.4469,5.4651,141075.0],["1990-01-29",5.4651,5.4834,5.4469,5.4651,285863.0],["1990-01-30",5.4469,5.4469,5.3558,5.3923,291263.0],["1990-01-31",5.3923,5.4105,5.3558,5.4105,255488.0],["1990-02-01",5.37,5.4988,5.37,5.4804,593325.0],["1990-02-02",5.4436,5.5356,5.4436,5.5356,322650.0],["1990-02-05",5.4804,5.4804,5.3884,5.4068,409725.0],["1990-02-06",5.4252,5.4436,5.4252,5.4436,328050.0],["1990-02-07",5.4436,5.4436,5.3884,5.4252,222750.0],["1990-02-08",5.4436,5.4804,5.4068,5.4436,637200.0],["1990-02-09",5.4804,5.5539,5.4804,5.4988,180563.0],["1990-02-12",5.4988,5.5172,5.462,5.462,104625.0],["1990-02-13",5.4804,5.5539,5.462,5.5539,62438.0],["1990-02-14",5.5356,5.5539,5.5172,5.5356,41850.0],["1990-02-15",5.5723,5.5907,5.5356,5.5723,155588.0],["1990-02-16",5.5723,5.6275,5.5723,5.5723,175838.0],["1990-02-20",5.5356,5.5723,5.5356,5.5356,92475.0],["1990-02-21",5.37,5.4436,5.37,5.4436,231525.0],["1990-02-22",5.462,5.4804,5.4436,5.462,100238.0],["1990-02-23",5.4804,5.4988,5.4252,5.4252,123525.0],["1990-02-26",5.4252,5.4436,5.4068,5.4252,227475.0],["1990-02-27",5.4436,5.4988,5.4252,5.4804,114075.0],["1990-02-28",5.4804,5.4988,5.4804,5.4988,99563.0],["1990-03-01",5.4804,5.5539,5.4804,5.4804,115425.0],["1990-03-02",5.4988,5.5172,5.4804,5.5172,465075.0],["1990-03-05",5.5172,5.5172,5.4436,5.462,388125.0],["1990-03-06",5.4804,5.4804,5.462,5.462,45563.0],["1990-03-07",5.462,5.4804,5.4436,5.4436,461025.0],["1990-03-08",5.4436,5.4804,5.4068,5.4804,141413.0],["1990-03-09",5.462,5.4988,5.4068,5.4068,98213.0],["1990-03-12",5.4068,5.4068,5.3516,5.3516,256838.0],["1990-03-13",5.37,5.4804,5.37,5.3884,198450.0],["1990-03-14",5.4252,5.4436,5.4068,5.4068,65475.0],["1990-03-15",5.4252,5.4252,5.3884,5.3884,44888.0],["1990-03-16",5.4252,5.4436,5.37,5.4068,213975.0],["1990-03-19",5.4068,5.4252,5.3516,5.37,208575.0],["1990-03-20",5.37,5.4068,5.37,5.37,56363.0],["1990-03-21",5.37,5.37,5.2781,5.2781,89438.0],["1990-03-22",5.2781,5.2965,5.131,5.2045,183938.0],["1990-03-23",5.2229,5.2229,5.1861,5.1861,173813.0],["1990-03-26",5.2045,5.2597,5.2045,5.2413,106650.0],["1990-03-27",5.2781,5.4068,5.2781,5.4068,126900.0],["1990-03-28",5.4436,5.5539,5.4436,5.5356,237938.0],["1990-03-29",5.5172,5.5172,5.462,5.4804,229163.0],["1990-03-30",5.4988,5.5172,5.4436,5.5172,242325.0],["1990-04-02",5.4804,5.4988,5.4436,5.462,213975.0],["1990-04-03",5.4988,5.5723,5.4988,5.5723,184275.0],["1990-04-04",5.5907,5.5907,5.5356,5.5907,198450.0],["1990-04-05",5.5539,5.5723,5.4988,5.5172,355725.0],["1990-04-06",5.4804,5.4988,5.3884,5.4068,445838.0],["1990-04-09",5.4068,5.462,5.4068,5.4436,117450.0],["1990-04-10",5.4436,5.462,5.4068,5.462,189338.0],["1990-04-11",5.4988,5.4988,5.4436,5.4436,65813.0],["1990-04-12",5.4252,5.5172,5.4252,5.4988,95850.0],["1990-04-16",5.4988,5.5907,5.4804,5.5907,79313.0],["1990-04-17",5.5723,5.6091,5.5723,5.5907,301050.0],["1990-04-18",5.5907,5.5907,5.5172,5.5172,172800.0],["1990-04-19",5.4988,5.4988,5.3333,5.37,171450.0],["1990-04-20",5.37,5.37,5.1493,5.2045,334463.0],["1990-04-23",5.1677,5.1677,5.0206,5.039,114750.0],["1990-04-24",5.0574,5.1126,5.0574,5.0758,90450.0],["1990-04-25",5.0942,5.131,5.0758,5.131,42188.0],["1990-04-26",5.1126,5.131,5.0942,5.1126,85388.0],["1990-04-27",5.0758,5.0942,4.9654,5.0574,336825.0],["1990-04-30",5.0206,5.131,5.0206,5.131,222750.0],["1990-05-01",5.131,5.2229,5.1126,5.2229,253125.0],["1990-05-02",5.2237,5.2608,5.2051,5.2237,158963.0],["1990-05-03",5.2422,5.3166,5.2237,5.298,218363.0],["1990-05-04",5.3538,5.3724,5.3352,5.3538,148500.0],["1990-05-07",5.3724,5.4467,5.3724,5.4467,229838.0],["1990-05-08",5.4281,5.4839,5.4281,5.4839,27000.0],["1990-05-09",5.4839,5.5583,5.4839,5.5583,181913.0],["1990-05-10",5.5583,5.614,5.5397,5.5954,172463.0],["1990-05-11",5.614,5.6884,5.614,5.6698,164700.0],["1990-05-14",5.6698,5.6884,5.6326,5.6884,250425.0],["1990-05-15",5.6698,5.6884,5.6512,5.6512,86400.0],["1990-05-16",5.6512,5.6698,5.6512,5.6512,81000.0],["1990-05-17",5.6512,5.707,5.6512,5.6512,67163.0],["1990-05-18",5.6512,5.6884,5.6512,5.6698,129938.0],["1990-05-21",5.6884,5.7442,5.6512,5.7442,128925.0],["1990-05-22",5.7628,5.7999,5.7628,5.7813,247725.0],["1990-05-23",5.7813,5.8185,5.7813,5.7999,102263.0],["1990-05-24",5.7813,5.8185,5.7813,5.8185,153225.0],["1990-05-25",5.7813,5.8185,5.7813,5.7999,35438.0],["1990-05-29",5.7999,5.8185,5.7813,5.7999,49275.0],["1990-05-30",5.7999,5.8743,5.7999,5.8557,104288.0],["1990-05-31",5.8185,5.8743,5.8185,5.8371,112725.0],["1990-06-01",5.8557,5.8743,5.8185,5.8743,349313.0],["1990-06-04",5.8557,5.9301,5.8557,5.9301,67500.0],["1990-06-05",5.9115,5.9486,5.9115,5.9486,173138.0],["1990-06-06",5.9301,6.0044,5.9301,5.9858,99900.0],["1990-06-07",6.0044,6.0602,6.0044,6.0416,76950.0],["1990-06-08",6.1345,6.1531,6.0416,6.0602,356738.0],["1990-06-11",6.0416,6.1531,6.0044,6.116,195413.0],["1990-06-12",6.116,6.1345,6.0416,6.0602,172125.0],["1990-06-13",6.0602,6.116,6.0602,6.0602,64800.0],["1990-06-14",6.0788,6.0974,6.0602,6.0974,165375.0],["1990-06-15",6.0974,6.1345,6.0974,6.0974,150188.0],["1990-06-18",6.0974,6.0974,6.0602,6.0602,355725.0],["1990-06-19",6.0602,6.0788,5.9115,5.9301,436388.0],["1990-06-20",5.9115,5.9301,5.8743,5.8929,83363.0],["1990-06-21",5.8743,5.9301,5.8371,5.9115,253800.0],["1990-06-22",5.9301,5.9672,5.9301,5.9486,136013.0],["1990-06-25",5.9301,5.9301,5.8743,5.8929,55688.0],["1990-06-26",5.8743,5.8929,5.7627,5.7627,84713.0],["1990-06-27",5.7627,5.7627,5.6512,5.6698,77288.0],["1990-06-28",5.6698,5.6698,5.5954,5.5954,137025.0],["1990-06-29",5.5954,5.6512,5.5583,5.5769,110363.0],["1990-07-02",5.5954,5.6884,5.5954,5.6512,129263.0],["1990-07-03",5.6512,5.7442,5.6512,5.7256,70875.0],["1990-07-05",5.7256,5.7627,5.707,5.7627,70538.0],["1990-07-06",5.7999,5.9301,5.7999,5.9301,203850.0],["1990-07-09",5.9301,5.9301,5.8743,5.8929,81000.0],["1990-07-10",5.8929,5.9115,5.8185,5.8371,131963.0],["1990-07-11",5.8371,5.8371,5.7442,5.7442,38475.0],["1990-07-12",5.707,5.7627,5.6884,5.7627,120488.0],["1990-07-13",5.7628,5.8185,5.7628,5.7813,183600.0],["1990-07-16",5.7999,5.7999,5.614,5.6326,163688.0],["1990-07-17",5.6512,5.6698,5.5954,5.6326,239288.0],["1990-07-18",5.5954,5.5954,5.4839,5.5583,173138.0],["1990-07-19",5.5397,5.5397,5.4653,5.4653,191025.0],["1990-07-20",5.4653,5.4839,5.391,5.4281,292275.0],["1990-07-23",5.4281,5.4281,5.2051,5.3538,125213.0],["1990-07-24",5.3538,5.391,5.298,5.391,185625.0],["1990-07-25",5.3724,5.4096,5.3724,5.3724,23288.0],["1990-07-26",5.391,5.391,5.3166,5.3538,42188.0],["1990-07-27",5.3352,5.4653,5.3352,5.4653,182925.0],["1990-07-30",5.4653,5.4653,5.391,5.4467,29363.0],["1990-07-31",5.4467,5.4839,5.4096,5.4467,116438.0],["1990-08-01",5.4099,5.4663,5.2596,5.2596,65138.0],["1990-08-02",5.2221,5.2596,5.1845,5.2409,187313.0],["1990-08-03",5.2784,5.316,5.2221,5.2972,88088.0],["1990-08-06",5.2596,5.2596,5.0718,5.1094,298013.0],["1990-08-07",5.0906,5.1469,5.0718,5.1094,255150.0],["1990-08-08",5.0906,5.0906,5.0154,5.0154,124875.0],["1990-08-09",5.0154,5.0342,4.9215,4.9215,456975.0],["1990-08-10",4.8839,4.8839,4.79,4.8276,823500.0],["1990-08-13",4.8088,4.9215,4.7337,4.9215,410400.0],["1990-08-14",4.8839,5.0154,4.8839,5.0154,205200.0],["1990-08-15",5.053,5.1281,5.0342,5.0342,220725.0],["1990-08-16",5.0342,5.0342,4.9591,4.9591,271688.0],["1990-08-17",4.9591,4.9591,4.7712,4.8276,347625.0],["1990-08-20",4.79,4.884,4.7712,4.8652,185963.0],["1990-08-21",4.8839,4.8839,4.8088,4.8464,424913.0],["1990-08-22",4.884,4.9591,4.884,4.9215,315563.0],["1990-08-23",4.8839,4.9215,4.8088,4.8839,226800.0],["1990-08-24",4.9027,4.9027,4.7525,4.8276,429638.0],["1990-08-27",4.8464,5.0718,4.8088,5.0342,375975.0],["1990-08-28",5.0154,5.0718,5.0154,5.053,76275.0],["1990-08-29",5.0718,5.1845,5.0718,5.1657,42188.0],["1990-08-30",5.2033,5.2596,5.1845,5.2221,121838.0],["1990-08-31",5.2033,5.2784,5.1845,5.2596,89775.0],["1990-09-04",5.2033,5.316,5.2033,5.2596,141413.0],["1990-09-05",5.2221,5.2784,5.2221,5.2784,119138.0],["1990-09-06",5.2596,5.2784,5.2409,5.2409,291263.0],["1990-09-07",5.2409,5.2784,5.2221,5.2784,73913.0],["1990-09-10",5.2972,5.316,5.2784,5.2784,43200.0],["1990-09-11",5.2784,5.2784,5.1845,5.1845,48263.0],["1990-09-12",5.1845,5.2221,4.9591,4.9591,88425.0],["1990-09-13",4.9215,4.9215,4.7712,4.79,1158638.0],["1990-09-14",4.79,4.9027,4.79,4.9027,351000.0],["1990-09-17",4.8839,4.9027,4.8088,4.8088,283838.0],["1990-09-18",4.8464,4.8464,4.8088,4.8464,235913.0],["1990-09-19",4.8652,4.9027,4.8464,4.8652,197438.0],["1990-09-20",4.8652,4.8652,4.7337,4.7337,69525.0],["1990-09-21",4.7712,4.7712,4.7149,4.7149,128588.0],["1990-09-24",4.6773,4.6773,4.358,4.4519,414113.0],["1990-09-25",4.4707,4.7337,4.4707,4.7149,310838.0],["1990-09-26",4.6961,4.7149,4.4331,4.4331,114750.0],["1990-09-27",4.4707,4.5083,4.4331,4.5083,476213.0],["1990-09-28",4.4707,4.621,4.3956,4.621,357413.0],["1990-10-01",4.621,4.7149,4.621,4.6961,42863.0],["1990-10-02",4.6773,4.8088,4.6773,4.7149,69863.0],["1990-10-03",4.6961,4.7337,4.6585,4.6961,32400.0],["1990-10-04",4.6961,4.6961,4.5646,4.5834,55350.0],["1990-10-05",4.5646,4.5646,4.4895,4.4895,29025.0],["1990-10-08",4.5083,4.5083,4.358,4.358,194738.0],["1990-10-09",4.358,4.358,4.0574,4.0574,355388.0],["1990-10-10",4.0199,4.1701,4.0199,4.095,445163.0],["1990-10-11",4.095,4.1701,4.095,4.1326,688838.0],["1990-10-12",4.1701,4.2453,4.1701,4.2077,418838.0],["1990-10-15",4.1701,4.2641,4.1514,4.2641,226463.0],["1990-10-16",4.2641,4.2641,4.2077,4.2077,116775.0],["1990-10-17",4.2077,4.2828,4.2077,4.2641,106650.0],["1990-10-18",4.3016,4.3768,4.3016,4.358,200138.0],["1990-10-19",4.3768,4.4331,4.358,4.4143,196763.0],["1990-10-22",4.4519,4.5458,4.4519,4.527,90450.0],["1990-10-23",4.527,4.621,4.5083,4.621,93825.0],["1990-10-24",4.621,4.6773,4.6022,4.6398,106313.0],["1990-10-25",4.621,4.6773,4.5458,4.5458,72900.0],["1990-10-26",4.5646,4.6961,4.5646,4.6773,368888.0],["1990-10-29",4.6773,4.7149,4.621,4.621,79988.0],["1990-10-30",4.621,4.6585,4.6022,4.6398,387113.0],["1990-10-31",4.6595,4.7927,4.6405,4.7927,218700.0],["1990-11-01",4.7736,4.8687,4.6025,4.6025,140738.0],["1990-11-02",4.6025,4.7166,4.5835,4.6595,117450.0],["1990-11-05",4.6976,4.7166,4.6595,4.7166,231863.0],["1990-11-06",4.6976,4.7927,4.6976,4.7546,89775.0],["1990-11-07",4.7546,4.7546,4.5454,4.6215,144450.0],["1990-11-08",4.6215,4.7166,4.6215,4.6405,362138.0],["1990-11-09",4.6595,4.7166,4.6215,4.6785,407363.0],["1990-11-12",4.6785,4.9068,4.6785,4.8878,63113.0],["1990-11-13",4.8687,4.9258,4.8307,4.8307,116100.0],["1990-11-14",4.8307,4.8307,4.7166,4.7356,419850.0],["1990-11-15",4.7546,4.7736,4.6595,4.7736,135675.0],["1990-11-16",4.7736,4.9448,4.7736,4.8878,170438.0],["1990-11-19",4.8687,4.9258,4.7736,4.7736,185625.0],["1990-11-20",4.8117,5.0209,4.7927,5.0209,210938.0],["1990-11-21",5.0019,5.0209,4.9638,4.9638,29363.0],["1990-11-23",4.9638,5.116,4.9638,5.116,63450.0],["1990-11-26",5.097,5.135,5.0589,5.135,287888.0],["1990-11-27",5.173,5.2681,5.154,5.2681,106650.0],["1990-11-28",5.2491,5.4013,5.2491,5.4013,77625.0],["1990-11-29",5.3822,5.3822,5.2111,5.2111,414113.0],["1990-11-30",5.2491,5.3062,5.2301,5.2491,236250.0],["1990-12-03",5.2871,5.3822,5.2681,5.3632,192713.0],["1990-12-04",5.3252,5.3442,5.3062,5.3252,147825.0],["1990-12-05",5.3252,5.3442,5.2871,5.3062,49950.0],["1990-12-06",5.3252,5.4203,5.3252,5.3632,280463.0],["1990-12-07",5.3822,5.3822,5.3632,5.3632,138713.0],["1990-12-10",5.3252,5.4013,5.3252,5.3632,122175.0],["1990-12-11",5.3632,5.4203,5.3632,5.3632,133988.0],["1990-12-12",5.4013,5.4013,5.3442,5.3822,51975.0],["1990-12-13",5.3442,5.3442,5.192,5.192,571725.0],["1990-12-14",5.2301,5.2491,5.173,5.173,194400.0],["1990-12-17",5.154,5.2301,5.135,5.173,214313.0],["1990-12-18",5.2111,5.2111,5.192,5.192,48938.0],["1990-12-19",5.192,5.3822,5.192,5.3252,268988.0],["1990-12-20",5.3252,5.3822,5.3062,5.3632,113400.0],["1990-12-21",5.2871,5.3822,5.2681,5.3062,453263.0],["1990-12-24",5.2871,5.3062,5.2111,5.2111,46913.0],["1990-12-26",5.2111,5.2301,5.192,5.2111,88763.0],["1990-12-27",5.2491,5.2871,5.2491,5.2681,55350.0],["1990-12-28",5.2871,5.3062,5.2681,5.2681,115088.0],["1990-12-31",5.2871,5.3062,5.2871,5.2871,57713.0],["1991-01-02",5.3062,5.3252,5.2681,5.2681,288225.0],["1991-01-03",5.2681,5.3252,5.2681,5.3252,198450.0],["1991-01-04",5.3062,5.3252,5.2681,5.2681,72900.0],["1991-01-07",5.2491,5.2871,5.2491,5.2681,83025.0],["1991-01-08",5.2681,5.2681,5.2491,5.2491,70875.0],["1991-01-09",5.2681,5.3252,5.2301,5.2681,362813.0],["1991-01-10",5.2491,5.2681,5.2111,5.2491,292275.0],["1991-01-11",5.2301,5.2681,5.192,5.2301,289238.0],["1991-01-14",5.2111,5.2111,5.173,5.192,60413.0],["1991-01-15",5.192,5.2111,5.135,5.135,70875.0],["1991-01-16",5.135,5.135,5.116,5.116,35100.0],["1991-01-17",5.154,5.2871,5.154,5.2491,356738.0],["1991-01-18",5.2491,5.2681,4.8307,4.8497,418163.0],["1991-01-21",4.8117,4.8117,4.6785,4.7166,217688.0],["1991-01-22",4.7166,4.7166,4.5264,4.5644,372263.0],["1991-01-23",4.5644,4.6976,4.5644,4.6405,158625.0],["1991-01-24",4.6215,4.7736,4.6215,4.7736,1196100.0],["1991-01-25",4.7927,4.9068,4.7927,4.8878,302063.0],["1991-01-28",4.8687,4.9258,4.8687,4.9068,177525.0],["1991-01-29",4.9068,4.9068,4.8687,4.8687,335138.0],["1991-01-30",4.9068,5.0209,4.9068,4.9828,259538.0],["1991-01-31",5.0029,5.0413,4.9451,5.0413,811013.0],["1991-02-01",5.0029,5.0029,4.9451,4.9451,182250.0],["1991-02-04",4.9644,5.0991,4.9451,5.0991,182925.0],["1991-02-05",5.1183,5.2338,5.1183,5.2338,414788.0],["1991-02-06",5.2338,5.4262,5.2338,5.3877,381038.0],["1991-02-07",5.3877,5.5031,5.3685,5.3877,375975.0],["1991-02-08",5.4069,5.4069,5.3107,5.3107,142088.0],["1991-02-11",5.3107,5.3107,5.2722,5.3107,323325.0],["1991-02-12",5.2338,5.33,5.2338,5.33,794138.0],["1991-02-13",5.33,5.5416,5.33,5.5416,308813.0],["1991-02-14",5.5801,5.811,5.5609,5.7533,511650.0],["1991-02-15",5.734,5.734,5.6571,5.6571,421538.0],["1991-02-19",5.6186,5.6186,5.4647,5.4647,268988.0],["1991-02-20",5.4647,5.4647,5.3107,5.3107,701663.0],["1991-02-21",5.2722,5.4069,5.2722,5.3685,316575.0],["1991-02-22",5.3685,5.4069,5.3685,5.3685,89775.0],["1991-02-25",5.4069,5.4454,5.2145,5.2722,698963.0],["1991-02-26",5.2338,5.2338,5.1568,5.2338,295650.0],["1991-02-27",5.2722,5.4454,5.2338,5.4262,171113.0],["1991-02-28",5.4262,5.4454,5.3492,5.3492,55350.0],["1991-03-01",5.3684,5.3684,5.3107,5.3107,74925.0],["1991-03-04",5.2915,5.4262,5.2915,5.4069,159300.0],["1991-03-05",5.4069,5.6571,5.4069,5.6186,316238.0],["1991-03-06",5.5993,5.7148,5.5993,5.6956,134325.0],["1991-03-07",5.6763,5.6956,5.6571,5.6956,232875.0],["1991-03-08",5.6763,5.7533,5.6763,5.7148,73238.0],["1991-03-11",5.7148,5.7533,5.6956,5.7148,106650.0],["1991-03-12",5.6956,5.7148,5.6763,5.6763,133988.0],["1991-03-13",5.6571,5.7148,5.6571,5.6763,168413.0],["1991-03-14",5.6763,5.6956,5.5801,5.6186,312863.0],["1991-03-15",5.6186,5.6186,5.4454,5.4454,83700.0],["1991-03-18",5.4647,5.4839,5.4262,5.4647,343575.0],["1991-03-19",5.4454,5.4839,5.4069,5.4839,350325.0],["1991-03-20",5.4454,5.5031,5.4454,5.4839,144788.0],["1991-03-21",5.5224,5.5224,5.4839,5.5224,189675.0],["1991-03-22",5.5416,5.5416,5.4839,5.4839,81675.0],["1991-03-25",5.4647,5.6186,5.4647,5.5801,118463.0],["1991-03-26",5.5994,5.5994,5.5801,5.5801,119138.0],["1991-03-27",5.5609,5.6763,5.5416,5.6378,235913.0],["1991-03-28",5.6186,5.6763,5.6186,5.6763,121163.0],["1991-04-01",5.6763,5.7725,5.6571,5.7725,249413.0],["1991-04-02",5.7918,5.8495,5.6956,5.7725,172800.0],["1991-04-03",5.8303,5.8687,5.811,5.8495,1009463.0],["1991-04-04",5.8687,5.8687,5.7918,5.7918,340875.0],["1991-04-05",5.7918,5.888,5.7725,5.8495,490725.0],["1991-04-08",5.8495,5.888,5.8303,5.888,209250.0],["1991-04-09",5.8687,5.9072,5.8303,5.8495,213300.0],["1991-04-10",5.8303,5.8495,5.8303,5.8495,75263.0],["1991-04-11",5.8687,5.9265,5.8687,5.9072,75938.0],["1991-04-12",5.9072,5.9072,5.8495,5.888,209925.0],["1991-04-15",5.9265,5.9649,5.9265,5.9265,161325.0],["1991-04-16",5.9457,5.9649,5.9265,5.9649,143775.0],["1991-04-17",5.9457,6.0034,5.9265,5.9649,436050.0],["1991-04-18",5.9457,6.0612,5.9457,6.0227,177525.0],["1991-04-19",6.0227,6.0227,5.9842,6.0034,324000.0],["1991-04-22",5.9649,6.0034,5.9457,5.9457,394200.0],["1991-04-23",5.9457,5.9649,5.888,5.888,302400.0],["1991-04-24",5.888,5.9457,5.888,5.9457,56700.0],["1991-04-25",5.9842,6.0034,5.888,5.9265,216675.0],["1991-04-26",5.9072,5.9072,5.888,5.888,111038.0],["1991-04-29",5.888,5.888,5.7725,5.811,51638.0],["1991-04-30",5.7918,5.7918,5.6378,5.6763,136350.0],["1991-05-01",5.6219,5.7386,5.6219,5.7386,217350.0],["1991-05-02",5.7386,5.9136,5.7386,5.8942,246375.0],["1991-05-03",5.9136,5.9136,5.8358,5.8553,183263.0],["1991-05-06",5.8553,5.9136,5.8553,5.8942,715163.0],["1991-05-07",5.9136,5.9915,5.9136,5.972,57038.0],["1991-05-08",5.972,6.0887,5.9525,6.0693,101925.0],["1991-05-09",6.0693,6.1082,6.0693,6.0693,70875.0],["1991-05-10",6.0693,6.0887,6.0693,6.0693,143100.0],["1991-05-13",6.0693,6.0887,6.0498,6.0887,47588.0],["1991-05-14",6.0693,6.1276,6.0304,6.0304,182925.0],["1991-05-15",5.9915,5.9915,5.8553,5.8747,257513.0],["1991-05-16",5.8942,5.9136,5.8553,5.8747,71888.0],["1991-05-17",5.8553,5.9331,5.8553,5.8942,233550.0],["1991-05-20",5.8747,5.9525,5.8747,5.9331,88425.0],["1991-05-21",5.972,6.0109,5.9525,6.0109,126225.0],["1991-05-22",6.0304,6.0304,5.9525,5.9525,232538.0],["1991-05-23",5.9525,6.0498,5.9331,5.9331,208575.0],["1991-05-24",5.9331,6.0109,5.9331,6.0109,76275.0],["1991-05-28",6.0498,6.2443,6.0498,6.2249,159638.0],["1991-05-29",6.2638,6.2638,6.2054,6.2249,134325.0],["1991-05-30",6.2054,6.3027,6.2054,6.3027,183600.0],["1991-05-31",6.2832,6.3611,6.2832,6.3611,186300.0],["1991-06-03",6.3611,6.4,6.3222,6.3611,185963.0],["1991-06-04",6.4583,6.4972,6.3805,6.4194,98888.0],["1991-06-05",6.4194,6.4583,6.3805,6.4194,206550.0],["1991-06-06",6.4194,6.4194,6.3611,6.3805,74250.0],["1991-06-07",6.3611,6.3805,6.2638,6.2638,113400.0],["1991-06-10",6.2249,6.2638,6.1276,6.1276,325350.0],["1991-06-11",6.1082,6.1471,6.0693,6.0693,171113.0],["1991-06-12",6.1082,6.1082,6.0304,6.0498,178200.0],["1991-06-13",6.0498,6.0498,5.972,6.0304,262238.0],["1991-06-14",6.0304,6.0304,5.9525,6.0109,121838.0],["1991-06-17",5.9915,6.0109,5.9525,5.9525,183600.0],["1991-06-18",5.9526,5.9915,5.9526,5.9915,118463.0],["1991-06-19",5.9915,5.9915,5.9331,5.972,151875.0],["1991-06-20",5.9331,5.9525,5.9136,5.9525,85725.0],["1991-06-21",5.9331,5.9525,5.8553,5.8747,227813.0],["1991-06-24",5.8747,5.8747,5.8358,5.8553,54338.0],["1991-06-25",5.8358,5.8553,5.7969,5.8358,267975.0],["1991-06-26",5.7969,5.8358,5.7775,5.8164,80325.0],["1991-06-27",5.8358,5.8358,5.8164,5.8358,40163.0],["1991-06-28",5.8358,5.8747,5.8358,5.8747,113063.0],["1991-07-01",5.9136,5.972,5.8942,5.972,153900.0],["1991-07-02",5.972,6.0109,5.9525,6.0109,90450.0],["1991-07-03",6.0109,6.0109,5.9915,5.9915,123188.0],["1991-07-05",6.0109,6.0109,5.9915,5.9915,145125.0],["1991-07-08",5.972,6.1082,5.972,6.0304,194738.0],["1991-07-09",6.0304,6.0498,5.972,5.9915,50963.0],["1991-07-10",5.9915,6.1082,5.972,6.0109,160988.0],["1991-07-11",6.0304,6.0304,5.972,5.9915,54000.0],["1991-07-12",5.9915,6.0887,5.9915,6.0887,180563.0],["1991-07-15",6.1665,6.2249,6.1471,6.2249,167400.0],["1991-07-16",6.2443,6.2443,6.1665,6.1665,121838.0],["1991-07-17",6.1665,6.186,6.1082,6.1276,66825.0],["1991-07-18",6.1665,6.186,6.1082,6.1471,111713.0],["1991-07-19",6.1471,6.2054,6.1471,6.2054,72225.0],["1991-07-22",6.186,6.2443,6.186,6.2443,52650.0],["1991-07-23",6.2443,6.3416,6.2443,6.2638,313538.0],["1991-07-24",6.2638,6.2638,5.9915,6.0498,547425.0],["1991-07-25",6.0109,6.0109,5.9526,5.9915,265275.0],["1991-07-26",5.9525,5.972,5.9136,5.9331,244688.0],["1991-07-29",5.9331,5.972,5.8358,5.8747,394200.0],["1991-07-30",5.9136,6.0498,5.8747,6.0498,146138.0],["1991-07-31",6.0144,6.0537,5.9948,5.9948,103275.0],["1991-08-01",6.0144,6.0931,5.9751,6.0341,48938.0],["1991-08-02",6.0537,6.0734,6.0341,6.0734,46913.0],["1991-08-05",6.0734,6.0734,5.9948,6.0144,34763.0],["1991-08-06",6.0144,6.0537,5.9948,6.0341,103950.0],["1991-08-07",6.0341,6.0341,5.9358,5.9358,57038.0],["1991-08-08",5.8965,5.9358,5.8768,5.8768,116775.0],["1991-08-09",5.9162,5.9162,5.8572,5.8965,208575.0],["1991-08-12",5.8965,5.9948,5.8768,5.9751,48600.0],["1991-08-13",5.9751,6.0537,5.9751,6.0341,108000.0],["1991-08-14",5.9948,6.0537,5.9948,6.0537,216338.0],["1991-08-15",6.0537,6.0931,6.0537,6.0734,330075.0],["1991-08-16",6.093,6.1127,6.0734,6.093,187988.0],["1991-08-19",5.9555,5.9948,5.8768,5.9555,238613.0],["1991-08-20",5.9751,6.0144,5.9358,5.9555,199800.0],["1991-08-21",6.0144,6.0537,5.9555,5.9948,227138.0],["1991-08-22",5.9948,6.0734,5.9948,6.0341,239288.0],["1991-08-23",5.9948,6.0537,5.9948,6.0144,155925.0],["1991-08-26",6.0144,6.0537,6.0144,6.0144,166388.0],["1991-08-27",6.0144,6.0734,5.9948,5.9948,1121513.0],["1991-08-28",5.9751,5.9751,5.8572,5.9162,137363.0],["1991-08-29",5.8768,5.9358,5.8572,5.8965,128588.0],["1991-08-30",5.8965,5.9555,5.8965,5.9555,114075.0],["1991-09-03",5.9358,5.9555,5.8965,5.9555,125550.0],["1991-09-04",5.8965,5.8965,5.7589,5.8375,244688.0],["1991-09-05",5.8375,5.8375,5.7589,5.7589,169425.0],["1991-09-06",5.7982,5.7982,5.641,5.7393,266625.0],["1991-09-09",5.7196,5.7196,5.6606,5.6606,199463.0],["1991-09-10",5.6606,5.7393,5.6606,5.6606,73913.0],["1991-09-11",5.6606,5.6803,5.6017,5.6213,66825.0],["1991-09-12",5.6017,5.7,5.6017,5.7,52988.0],["1991-09-13",5.6803,5.6803,5.5624,5.582,96863.0],["1991-09-16",5.5624,5.582,5.5231,5.5427,131625.0],["1991-09-17",5.5427,5.6606,5.5034,5.641,297338.0],["1991-09-18",5.6017,5.641,5.582,5.6213,304763.0],["1991-09-19",5.6213,5.7982,5.6213,5.7786,187650.0],["1991-09-20",5.7786,5.9162,5.7393,5.8179,254475.0],["1991-09-23",5.8179,5.8179,5.7393,5.7393,194400.0],["1991-09-24",5.7589,5.7786,5.7393,5.7589,79650.0],["1991-09-25",5.7589,5.7786,5.7589,5.7786,111375.0],["1991-09-26",5.7982,5.8375,5.7589,5.7589,203175.0],["1991-09-27",5.7589,5.8179,5.7589,5.7786,268313.0],["1991-09-30",5.7786,5.8179,5.7589,5.8179,180563.0],["1991-10-01",5.8375,5.8965,5.7982,5.8965,414113.0],["1991-10-02",5.8572,5.8572,5.7982,5.7982,123863.0],["1991-10-03",5.8179,5.8375,5.7786,5.8179,133988.0],["1991-10-04",5.8375,5.8375,5.7982,5.7982,104625.0],["1991-10-07",5.7589,5.7786,5.7,5.7,109350.0],["1991-10-08",5.7196,5.7196,5.6803,5.7,92813.0],["1991-10-09",5.7,5.7,5.5427,5.5624,175163.0],["1991-10-10",5.5427,5.582,5.4641,5.582,226800.0],["1991-10-11",5.6017,5.6017,5.5624,5.582,48600.0],["1991-10-14",5.6606,5.6803,5.6017,5.641,116775.0],["1991-10-15",5.6606,5.8375,5.6606,5.8375,222750.0],["1991-10-16",5.7982,5.9162,5.7982,5.8768,61763.0],["1991-10-17",5.8572,5.8768,5.8375,5.8375,45225.0],["1991-10-18",5.7982,5.7982,5.7196,5.7393,306450.0],["1991-10-21",5.7196,5.7393,5.7,5.7196,78300.0],["1991-10-22",5.7196,5.7196,5.6606,5.6606,146813.0],["1991-10-23",5.6606,5.6803,5.5624,5.641,147488.0],["1991-10-24",5.6606,5.7589,5.6606,5.7589,81675.0],["1991-10-25",5.7982,5.7982,5.7589,5.7589,62100.0],["1991-10-28",5.7982,5.8965,5.7982,5.8572,87750.0],["1991-10-29",5.8965,5.9162,5.8179,5.9162,342563.0],["1991-10-30",5.94,5.9797,5.9201,5.9599,233550.0],["1991-10-31",5.9797,5.9996,5.94,5.9797,236250.0],["1991-11-01",5.9797,6.1983,5.9797,6.1784,142088.0],["1991-11-04",6.1585,6.1585,6.0592,6.0791,186975.0],["1991-11-05",6.0592,6.0592,5.9996,5.9996,62438.0],["1991-11-06",6.0195,6.0592,5.9599,6.0592,106988.0],["1991-11-07",6.0393,6.1387,6.0195,6.0989,216338.0],["1991-11-08",6.1188,6.1585,6.1188,6.1387,395213.0],["1991-11-11",6.1387,6.1387,6.1188,6.1387,105300.0],["1991-11-12",6.1387,6.1585,6.1387,6.1387,68850.0],["1991-11-13",6.1585,6.238,6.1188,6.2181,645300.0],["1991-11-14",6.1983,6.1983,6.1188,6.1188,541013.0],["1991-11-15",6.1188,6.1387,6.0791,6.0791,261900.0],["1991-11-18",6.0393,6.0592,5.9797,5.9996,186638.0],["1991-11-19",5.9599,5.9599,5.8208,5.8407,376313.0],["1991-11-20",5.8407,5.8407,5.7413,5.7612,164700.0],["1991-11-21",5.7612,5.8208,5.7215,5.7413,116775.0],["1991-11-22",5.7612,5.7612,5.7215,5.7215,60413.0],["1991-11-25",5.7413,5.7413,5.6817,5.7215,89438.0],["1991-11-26",5.7016,5.7215,5.642,5.6619,76950.0],["1991-11-27",5.7016,5.8009,5.7016,5.8009,82350.0],["1991-11-29",5.8407,5.8605,5.8009,5.8605,60750.0],["1991-12-02",5.8208,5.8407,5.7612,5.8009,145800.0],["1991-12-03",5.8605,5.8605,5.8208,5.8407,307463.0],["1991-12-04",5.8804,6.0195,5.8804,5.9996,226125.0],["1991-12-05",6.0195,6.0195,5.9797,5.9996,125213.0],["1991-12-06",5.9599,6.1188,5.9003,6.0989,187988.0],["1991-12-09",6.1983,6.2579,6.1784,6.238,357750.0],["1991-12-10",6.2181,6.2579,6.2181,6.2181,152550.0],["1991-12-11",6.2181,6.2181,6.1188,6.1784,465413.0],["1991-12-12",6.1585,6.1784,6.1585,6.1784,86063.0],["1991-12-13",6.1784,6.1784,6.1188,6.1387,174825.0],["1991-12-16",6.1585,6.1784,6.1387,6.1585,227813.0],["1991-12-17",6.1585,6.1784,6.0989,6.1387,247050.0],["1991-12-18",6.1188,6.1784,6.0791,6.1188,135000.0],["1991-12-19",6.0791,6.0791,6.0393,6.0592,118800.0],["1991-12-20",6.0393,6.0592,5.9797,5.9797,417825.0],["1991-12-23",5.9996,6.0791,5.9599,6.0791,427950.0],["1991-12-24",6.0791,6.0791,5.9996,5.9996,165375.0],["1991-12-26",6.0195,6.0393,5.94,6.0393,362813.0],["1991-12-27",5.9996,6.1983,5.9996,6.1188,334463.0],["1991-12-30",6.1387,6.2976,6.1387,6.2976,388800.0],["1991-12-31",6.3373,6.3373,6.2579,6.2976,186300.0],["1992-01-02",6.2777,6.3373,6.2579,6.2976,386100.0],["1992-01-03",6.2579,6.2976,6.2181,6.2579,310838.0],["1992-01-06",6.2777,6.3771,6.2777,6.3572,423563.0],["1992-01-07",6.3771,6.3771,6.3373,6.3373,238950.0],["1992-01-08",6.3373,6.4367,6.3373,6.3771,408375.0],["1992-01-09",6.3969,6.6353,6.3572,6.6353,345600.0],["1992-01-10",6.6154,6.6353,6.536,6.5757,238950.0],["1992-01-13",6.5558,6.7942,6.536,6.7346,472838.0],["1992-01-14",6.7545,6.7942,6.7346,6.7545,435038.0],["1992-01-15",6.7942,6.834,6.7545,6.834,167063.0],["1992-01-16",6.834,6.8737,6.7942,6.8141,125213.0],["1992-01-17",6.7942,6.7942,6.675,6.7744,279113.0],["1992-01-20",6.7545,6.7744,6.6949,6.7148,132638.0],["1992-01-21",6.6949,6.7545,6.6154,6.7148,194738.0],["1992-01-22",6.675,6.675,6.6154,6.675,101588.0],["1992-01-23",6.6552,6.7744,6.6552,6.7148,249413.0],["1992-01-24",6.7346,6.7346,6.675,6.6949,69188.0],["1992-01-27",6.675,6.7744,6.675,6.7346,198450.0],["1992-01-28",6.7545,6.834,6.7545,6.7942,131288.0],["1992-01-29",6.7148,6.8141,6.7148,6.7545,171788.0],["1992-01-30",6.7786,6.7786,6.6984,6.7585,77288.0],["1992-01-31",6.7184,6.7184,6.6783,6.7184,96188.0],["1992-02-03",6.7184,6.7786,6.6984,6.7786,77288.0],["1992-02-04",6.7986,6.8789,6.7986,6.8187,256163.0],["1992-02-05",6.8187,6.8387,6.7986,6.8187,99563.0],["1992-02-06",6.8187,6.8187,6.7184,6.7385,162000.0],["1992-02-07",6.7385,6.7385,6.6582,6.6783,123525.0],["1992-02-10",6.6783,6.7986,6.6783,6.7986,82688.0],["1992-02-11",6.7986,6.919,6.7585,6.919,110025.0],["1992-02-12",6.8789,6.9791,6.8789,6.9591,180563.0],["1992-02-13",6.9591,7.0192,6.8789,6.8789,197100.0],["1992-02-14",6.8989,6.919,6.8588,6.8989,56700.0],["1992-02-18",6.8989,7.1195,6.8989,7.0594,251438.0],["1992-02-19",7.0794,7.1396,7.0794,7.1396,101588.0],["1992-02-20",7.1396,7.2599,7.1396,7.1797,456300.0],["1992-02-21",7.1797,7.1797,7.0594,7.0594,306788.0],["1992-02-24",7.0593,7.0794,6.9791,6.9791,148500.0],["1992-02-25",7.0192,7.0192,6.939,6.939,269663.0],["1992-02-26",6.8588,6.8789,6.7385,6.8187,312188.0],["1992-02-27",6.8187,6.8989,6.8187,6.8989,193050.0],["1992-02-28",6.8789,6.9791,6.8588,6.8588,94500.0],["1992-03-02",6.8588,6.939,6.8588,6.919,113063.0],["1992-03-03",6.939,6.9791,6.919,6.919,156600.0],["1992-03-04",6.919,6.9791,6.8989,6.919,79650.0],["1992-03-05",6.939,6.9791,6.919,6.919,207225.0],["1992-03-06",6.939,6.939,6.8588,6.8789,204525.0],["1992-03-09",6.8588,6.8588,6.7786,6.7986,122513.0],["1992-03-10",6.8187,6.8789,6.7585,6.8789,252788.0],["1992-03-11",6.8588,6.8789,6.8588,6.8588,195075.0],["1992-03-12",6.8789,6.8989,6.8588,6.8989,369225.0],["1992-03-13",6.939,6.9992,6.939,6.9992,92813.0],["1992-03-16",6.9791,6.9992,6.7986,6.9591,93150.0],["1992-03-17",6.939,6.939,6.8789,6.8989,237938.0],["1992-03-18",6.919,6.919,6.8989,6.919,180563.0],["1992-03-19",6.919,6.919,6.8387,6.8387,160313.0],["1992-03-20",6.8588,6.8789,6.7786,6.8588,148500.0],["1992-03-23",6.8588,6.8789,6.7986,6.8789,147150.0],["1992-03-24",6.8989,6.919,6.7986,6.7986,112725.0],["1992-03-25",6.7986,6.8588,6.7986,6.8588,123525.0],["1992-03-26",6.8588,6.8588,6.7986,6.8187,41850.0],["1992-03-27",6.8387,6.8387,6.6582,6.6783,88088.0],["1992-03-30",6.6382,6.6582,6.5379,6.578,96863.0],["1992-03-31",6.578,6.578,6.5179,6.558,149175.0],["1992-04-01",6.558,6.5981,6.4376,6.4376,298688.0],["1992-04-02",6.4778,6.558,6.4778,6.4778,115088.0],["1992-04-03",6.4778,6.4778,6.3775,6.4176,73575.0],["1992-04-06",6.4176,6.5179,6.4176,6.5179,133313.0],["1992-04-07",6.4978,6.5179,6.4778,6.4978,88088.0],["1992-04-08",6.4778,6.4778,6.3775,6.3975,150188.0],["1992-04-09",6.3975,6.578,6.3975,6.578,141413.0],["1992-04-10",6.6582,6.6582,6.6382,6.6582,91463.0],["1992-04-13",6.6582,6.7585,6.6181,6.7585,125888.0],["1992-04-14",6.7585,6.8989,6.7585,6.8789,136350.0],["1992-04-15",6.8588,6.8989,6.8387,6.8588,228825.0],["1992-04-16",6.8387,7.0393,6.8387,7.0393,351675.0],["1992-04-20",6.9992,6.9992,6.8989,6.919,166725.0],["1992-04-21",6.8989,6.9591,6.8789,6.8989,306788.0],["1992-04-22",6.8989,6.919,6.8789,6.8789,86738.0],["1992-04-23",6.8989,6.9992,6.8989,6.9591,179550.0],["1992-04-24",6.9791,6.9992,6.939,6.9591,268988.0],["1992-04-27",6.919,6.9591,6.919,6.939,88425.0],["1992-04-28",6.919,6.939,6.919,6.939,121163.0],["1992-04-29",6.9058,7.0678,6.9058,7.0678,96863.0],["1992-04-30",7.0476,7.1691,7.0071,7.1691,113400.0],["1992-05-01",7.1488,7.1691,6.9463,7.0071,287550.0],["1992-05-04",6.9666,7.0071,6.9261,6.9666,149175.0],["1992-05-05",7.0476,7.1286,7.0273,7.1083,261225.0],["1992-05-06",7.0881,7.1691,7.0881,7.1083,226800.0],["1992-05-07",7.1083,7.1083,7.0678,7.0678,67838.0],["1992-05-08",7.0881,7.1488,7.0476,7.1083,177863.0],["1992-05-11",7.0881,7.1488,7.0881,7.0881,166050.0],["1992-05-12",7.0881,7.0881,6.9868,6.9868,158963.0],["1992-05-13",6.9868,7.0071,6.9666,6.9666,220725.0],["1992-05-14",6.9868,6.9868,6.9261,6.9666,267975.0],["1992-05-15",7.0476,7.0476,6.9868,7.0476,261900.0],["1992-05-18",7.0476,7.1083,7.0273,7.0273,119475.0],["1992-05-19",7.0678,7.0881,6.9868,7.0881,271350.0],["1992-05-20",7.0881,7.0881,7.0071,7.0476,85388.0],["1992-05-21",7.0071,7.0476,6.9058,6.9261,121838.0],["1992-05-22",6.9261,7.0476,6.9261,7.0071,84038.0],["1992-05-26",7.0476,7.0476,6.9261,6.9463,53663.0],["1992-05-27",6.9868,6.9868,6.8653,6.9261,84038.0],["1992-05-28",6.9261,6.9261,6.8451,6.9261,204188.0],["1992-05-29",6.9261,6.9261,6.8856,6.9261,198450.0],["1992-06-01",6.9058,6.9058,6.8653,6.9058,263588.0],["1992-06-02",6.9058,6.9261,6.8451,6.8451,397575.0],["1992-06-03",6.8653,6.9058,6.8653,6.8653,125213.0],["1992-06-04",6.9058,6.9058,6.8248,6.8856,209250.0],["1992-06-05",6.8856,6.9058,6.8653,6.9058,258525.0],["1992-06-08",6.9261,6.9261,6.8856,6.9058,77963.0],["1992-06-09",6.8856,6.9261,6.8451,6.8653,141750.0],["1992-06-10",6.8451,6.8856,6.683,6.7235,175838.0],["1992-06-11",6.764,6.7843,6.683,6.764,115763.0],["1992-06-12",6.8045,6.8045,6.7033,6.7235,149175.0],["1992-06-15",6.7235,6.8653,6.7235,6.8451,159300.0],["1992-06-16",6.8451,6.8653,6.8451,6.8451,101250.0],["1992-06-17",6.8451,6.9261,6.8451,6.9261,168750.0],["1992-06-18",6.8856,6.8856,6.8248,6.8653,142425.0],["1992-06-19",6.8856,6.8856,6.8653,6.8856,183600.0],["1992-06-22",6.8653,6.8856,6.8248,6.8653,84375.0],["1992-06-23",6.8451,6.9463,6.8451,6.9463,431663.0],["1992-06-24",6.9058,7.0476,6.8856,7.0071,195750.0],["1992-06-25",7.0273,7.1691,7.0273,7.1083,617625.0],["1992-06-26",7.1083,7.2501,7.0881,7.1488,550800.0],["1992-06-29",7.1691,7.3513,7.1488,7.2906,685463.0],["1992-06-30",7.2906,7.4526,7.2906,7.4323,371250.0],["1992-07-01",7.5741,7.6551,7.4931,7.6146,539325.0],["1992-07-02",7.6146,7.6551,7.5944,7.6146,587588.0],["1992-07-06",7.5741,7.5741,7.4526,7.4931,220725.0],["1992-07-07",7.4931,7.6146,7.4931,7.5741,241988.0],["1992-07-08",7.5539,7.6349,7.5539,7.5944,449888.0],["1992-07-09",7.6146,7.7159,7.6146,7.7159,286200.0],["1992-07-10",7.7361,7.7564,7.6956,7.7564,224438.0],["1992-07-13",7.7361,7.9386,7.7361,7.9386,222750.0],["1992-07-14",7.9791,7.9994,7.9589,7.9994,213638.0],["1992-07-15",7.9994,8.0601,7.9994,8.0399,143438.0],["1992-07-16",8.0196,8.0196,7.8374,7.8981,1001025.0],["1992-07-17",7.8779,7.9386,7.8171,7.8374,344588.0],["1992-07-20",7.7969,7.8374,7.7564,7.8374,132300.0],["1992-07-21",7.8374,7.8576,7.7766,7.7766,159300.0],["1992-07-22",7.7766,7.8981,7.7564,7.8981,230513.0],["1992-07-23",7.8576,7.8576,7.8374,7.8576,64800.0],["1992-07-24",7.8171,7.8171,7.3716,7.3716,1882575.0],["1992-07-27",7.3716,7.3716,7.1893,7.2703,790425.0],["1992-07-28",7.2906,7.3311,7.2906,7.3311,372263.0],["1992-07-29",7.3589,7.4815,7.3589,7.4202,378675.0],["1992-07-30",7.4202,7.5224,7.3589,7.5224,297675.0],["1992-07-31",7.5633,7.6246,7.5429,7.6042,189000.0],["1992-08-03",7.6246,7.6451,7.6042,7.6246,403988.0],["1992-08-04",7.6451,7.6451,7.4815,7.4815,389475.0],["1992-08-05",7.4406,7.5224,7.4406,7.4611,378338.0],["1992-08-06",7.4407,7.4815,7.4202,7.4202,190013.0],["1992-08-07",7.4202,7.4407,7.4202,7.4407,168413.0],["1992-08-10",7.4611,7.4611,7.3589,7.3793,351000.0],["1992-08-11",7.3589,7.4407,7.3589,7.4407,167738.0],["1992-08-12",7.4407,7.4407,7.3589,7.3998,446513.0],["1992-08-13",7.3589,7.4815,7.3589,7.4611,464063.0],["1992-08-14",7.4815,7.4815,7.3998,7.4815,392513.0],["1992-08-17",7.4815,7.5429,7.4815,7.502,230175.0],["1992-08-18",7.4815,7.5633,7.4815,7.5633,256500.0],["1992-08-19",7.5633,7.5633,7.5224,7.5224,551475.0],["1992-08-20",7.5224,7.5633,7.5224,7.5633,472163.0],["1992-08-21",7.6042,7.6451,7.5837,7.6042,279113.0],["1992-08-24",7.6042,7.6042,7.4815,7.5224,225788.0],["1992-08-25",7.4815,7.502,7.4611,7.4815,136350.0],["1992-08-26",7.4407,7.4407,7.3998,7.4202,66150.0],["1992-08-27",7.4202,7.4407,7.318,7.3384,127575.0],["1992-08-28",7.318,7.3793,7.318,7.3589,126563.0],["1992-08-31",7.3589,7.3793,7.3384,7.3384,234900.0],["1992-09-01",7.3385,7.4202,7.3385,7.4202,583200.0],["1992-09-02",7.4202,7.4202,7.3793,7.3998,86063.0],["1992-09-03",7.4407,7.4407,7.3589,7.3793,247050.0],["1992-09-04",7.3385,7.3793,7.2976,7.3589,129938.0],["1992-09-08",7.3589,7.3793,7.3385,7.3793,389138.0],["1992-09-09",7.3589,7.3998,7.3589,7.3589,145800.0],["1992-09-10",7.3589,7.3589,7.2362,7.2362,374288.0],["1992-09-11",7.2567,7.2771,7.2362,7.2567,239288.0],["1992-09-14",7.2771,7.2976,7.2771,7.2976,513675.0],["1992-09-15",7.2567,7.2976,7.2158,7.2362,87413.0],["1992-09-16",7.1749,7.2976,7.1545,7.2976,285188.0],["1992-09-17",7.2771,7.2976,7.2362,7.2567,83700.0],["1992-09-18",7.1545,7.2158,7.1545,7.2158,297000.0],["1992-09-21",7.1954,7.2567,7.1954,7.2567,776250.0],["1992-09-22",7.2771,7.2771,7.2158,7.2362,485325.0],["1992-09-23",7.2567,7.2771,7.2567,7.2567,173138.0],["1992-09-24",7.2771,7.686,7.2771,7.686,820463.0],["1992-09-25",7.7677,7.829,7.6655,7.686,941288.0],["1992-09-28",7.6042,7.6246,7.5837,7.6042,256163.0],["1992-09-29",7.6246,7.7677,7.6246,7.7677,158625.0],["1992-09-30",7.7473,7.9721,7.7473,7.9517,374288.0],["1992-10-01",8.013,8.2174,8.013,8.1152,487688.0],["1992-10-02",8.0948,8.0948,7.9721,8.013,227475.0],["1992-10-05",7.9312,7.9517,7.7882,7.9517,191700.0],["1992-10-06",8.0539,8.1152,7.9926,7.9926,244013.0],["1992-10-07",8.013,8.0948,7.7064,7.7882,486000.0],["1992-10-08",7.8699,7.9108,7.7677,7.7882,187988.0],["1992-10-09",7.7882,7.8495,7.7882,7.829,71550.0],["1992-10-12",7.8495,8.013,7.8495,8.013,107663.0],["1992-10-13",8.013,8.0948,8.013,8.0948,125213.0],["1992-10-14",8.0948,8.1765,8.0948,8.1357,145125.0],["1992-10-15",8.0948,8.1561,8.0948,8.1561,81675.0],["1992-10-16",8.1357,8.1357,8.0539,8.0539,141750.0],["1992-10-19",8.0948,8.0948,8.013,8.0335,53663.0],["1992-10-20",8.0743,8.0743,7.9926,8.013,47588.0],["1992-10-21",7.9926,8.0948,7.9926,8.0335,76950.0],["1992-10-22",8.0539,8.0948,8.013,8.0743,42188.0],["1992-10-23",8.0743,8.1152,8.0743,8.0948,230850.0],["1992-10-26",8.0539,8.2174,8.0539,8.197,217350.0],["1992-10-27",8.2174,8.3605,8.2174,8.2787,282825.0],["1992-10-28",8.2862,8.2862,8.2037,8.2037,208238.0],["1992-10-29",8.2243,8.2243,8.1831,8.2037,82350.0],["1992-10-30",8.2037,8.2037,8.0594,8.0801,174488.0],["1992-11-02",8.08,8.2243,7.9976,8.2243,532575.0],["1992-11-03",8.2243,8.348,8.1831,8.3274,220050.0],["1992-11-04",8.3068,8.3068,8.2862,8.3068,80325.0],["1992-11-05",8.3068,8.3274,8.2037,8.2037,114413.0],["1992-11-06",8.1625,8.1625,7.9564,8.0182,154913.0],["1992-11-09",8.0182,8.0182,7.8739,7.8945,236250.0],["1992-11-10",7.9152,7.9564,7.8739,7.9564,170100.0],["1992-11-11",7.9564,8.1419,7.9358,8.1007,252113.0],["1992-11-12",8.0801,8.1625,8.0801,8.1213,119813.0],["1992-11-13",8.1419,8.1625,8.1007,8.1625,193050.0],["1992-11-16",8.1625,8.3274,8.1419,8.2862,365850.0],["1992-11-17",8.3068,8.3068,8.1213,8.2243,56700.0],["1992-11-18",8.1625,8.1625,8.08,8.1007,150188.0],["1992-11-19",8.0801,8.1419,8.0801,8.1213,231525.0],["1992-11-20",8.1625,8.2449,8.1213,8.2243,611888.0],["1992-11-23",8.2037,8.2243,8.2037,8.2243,221738.0],["1992-11-24",8.2243,8.3686,8.1831,8.3274,114413.0],["1992-11-25",8.2862,8.4717,8.2862,8.4305,86063.0],["1992-11-27",8.4098,8.4717,8.3892,8.3892,19913.0],["1992-11-30",8.4717,8.5129,8.2449,8.3068,481275.0],["1992-12-01",8.3068,8.4717,8.3068,8.4305,357075.0],["1992-12-02",8.4717,8.4717,8.3892,8.3892,313200.0],["1992-12-03",8.3892,8.4511,8.3892,8.4511,146138.0],["1992-12-04",8.4305,8.4717,8.3892,8.3892,231188.0],["1992-12-07",8.3686,8.4305,8.348,8.3892,137700.0],["1992-12-08",8.3892,8.3892,8.2449,8.3274,542025.0],["1992-12-09",8.3068,8.3274,8.2449,8.2656,467775.0],["1992-12-10",8.2449,8.3068,8.2449,8.3068,96863.0],["1992-12-11",8.3068,8.3274,8.2862,8.3274,120150.0],["1992-12-14",8.3274,8.3686,8.3068,8.3686,71888.0],["1992-12-15",8.348,8.4717,8.348,8.4511,357413.0],["1992-12-16",8.4717,8.5747,8.4511,8.4511,329738.0],["1992-12-17",8.4923,8.6984,8.4923,8.6984,447188.0],["1992-12-18",8.7396,8.7396,8.6366,8.6572,267300.0],["1992-12-21",8.6572,8.6572,8.5747,8.6366,75600.0],["1992-12-22",8.6778,8.6778,8.5747,8.616,203850.0],["1992-12-23",8.5954,8.6984,8.5954,8.6366,267300.0],["1992-12-24",8.5954,8.5954,8.5335,8.5747,39488.0],["1992-12-28",8.616,8.6366,8.5747,8.616,120150.0],["1992-12-29",8.5747,8.8633,8.5747,8.7809,216000.0],["1992-12-30",8.7603,8.8015,8.7603,8.8015,122850.0],["1992-12-31",8.8221,8.9045,8.8221,8.9045,109013.0],["1993-01-04",8.8839,8.8839,8.8221,8.8221,243000.0],["1993-01-05",8.8221,8.8221,8.616,8.6572,270000.0],["1993-01-06",8.5747,8.616,8.5335,8.616,373275.0],["1993-01-07",8.6572,8.8839,8.6572,8.719,423225.0],["1993-01-08",8.719,8.719,8.5747,8.5954,146138.0],["1993-01-11",8.5335,8.6778,8.5335,8.5747,255150.0],["1993-01-12",8.5747,8.6778,8.5747,8.5954,190688.0],["1993-01-13",8.5541,8.5541,8.4717,8.5129,159638.0],["1993-01-14",8.4923,8.5541,8.3892,8.4511,214988.0],["1993-01-15",8.4511,8.4511,8.3686,8.4098,139725.0],["1993-01-18",8.4305,8.5747,8.4305,8.4923,367200.0],["1993-01-19",8.4923,8.5335,8.4511,8.4923,262575.0],["1993-01-20",8.5335,8.5541,8.4511,8.4511,263250.0],["1993-01-21",8.4511,8.4511,8.348,8.4098,130950.0],["1993-01-22",8.4098,8.4098,8.3068,8.348,338513.0],["1993-01-25",8.3686,8.3892,8.3274,8.3686,257850.0],["1993-01-26",8.4098,8.4923,8.4098,8.4098,504225.0],["1993-01-27",8.4098,8.4511,8.3892,8.3892,128250.0],["1993-01-28",8.3759,8.4383,8.3344,8.3344,203175.0],["1993-01-29",8.3551,8.4591,8.3551,8.4591,104625.0],["1993-02-01",8.4591,8.6253,8.4591,8.6253,118463.0],["1993-02-02",8.6253,8.7085,8.6046,8.7085,378338.0],["1993-02-03",8.7085,8.9371,8.7085,8.8124,526163.0],["1993-02-04",8.854,9.2281,8.854,9.1657,361125.0],["1993-02-05",9.1657,9.2073,9.1657,9.1865,254813.0],["1993-02-08",9.1865,9.1865,9.1034,9.1242,122175.0],["1993-02-09",9.1242,9.1242,8.9579,8.9787,408038.0],["1993-02-10",8.9787,9.0202,8.9579,8.9787,228150.0],["1993-02-11",8.9994,8.9994,8.9371,8.9371,287213.0],["1993-02-12",8.9371,8.9995,8.854,8.8747,281813.0],["1993-02-16",8.854,8.854,8.6461,8.6669,400613.0],["1993-02-17",8.6461,8.6461,8.3551,8.3551,412088.0],["1993-02-18",8.3967,8.5838,8.3136,8.563,696938.0],["1993-02-19",8.5838,8.6046,8.4383,8.4591,130950.0],["1993-02-22",8.4175,8.4591,8.3967,8.4383,229500.0],["1993-02-23",8.4383,8.4799,8.3967,8.3967,353363.0],["1993-02-24",8.3759,8.3967,8.3344,8.3967,244350.0],["1993-02-25",8.4383,8.6461,8.4383,8.6253,292275.0],["1993-02-26",8.6461,8.6877,8.5214,8.5214,265613.0],["1993-03-01",8.5422,8.6253,8.5422,8.6046,157275.0],["1993-03-02",8.6253,8.7293,8.563,8.6669,349313.0],["1993-03-03",8.6877,8.7085,8.5838,8.5838,153225.0],["1993-03-04",8.6046,8.6669,8.6046,8.6461,220725.0],["1993-03-05",8.6461,8.8124,8.6461,8.8124,156938.0],["1993-03-08",8.8124,9.0202,8.8124,8.9787,183938.0],["1993-03-09",8.9787,9.0618,8.9787,9.0202,219038.0],["1993-03-10",9.0202,9.1034,8.9994,9.1034,190350.0],["1993-03-11",9.1449,9.2904,9.1242,9.2696,394538.0],["1993-03-12",9.2281,9.2281,9.0202,9.0202,88425.0],["1993-03-15",8.9994,8.9994,8.9163,8.9371,69863.0],["1993-03-16",8.854,8.9371,8.8332,8.9371,234900.0],["1993-03-17",8.9787,9.0202,8.8955,8.9371,187988.0],["1993-03-18",8.8955,8.9787,8.8955,8.9371,116100.0],["1993-03-19",8.9371,8.9579,8.9371,8.9371,140738.0],["1993-03-22",8.9163,8.9787,8.8955,8.9579,143775.0],["1993-03-23",8.9579,9.2073,8.9579,9.2073,357750.0],["1993-03-24",9.1865,9.2281,9.1034,9.1865,239625.0],["1993-03-25",9.1449,9.2073,9.1449,9.1449,179213.0],["1993-03-26",9.1657,9.2281,9.1657,9.2073,170100.0],["1993-03-29",9.2073,9.3112,9.1657,9.2696,108338.0],["1993-03-30",9.3112,9.3112,9.2073,9.2281,253800.0],["1993-03-31",9.1865,9.3943,9.1657,9.3943,195413.0],["1993-04-01",9.3528,9.3528,9.1657,9.1865,116438.0],["1993-04-02",9.1449,9.1449,8.9994,8.9994,173813.0],["1993-04-05",9.0202,9.0618,8.9787,9.0202,196425.0],["1993-04-06",8.9994,9.041,8.9994,8.9994,244013.0],["1993-04-07",8.9994,9.1865,8.9994,9.1865,98888.0],["1993-04-08",9.1657,9.2904,9.1657,9.2904,87075.0],["1993-04-12",9.2696,9.3112,9.2489,9.3112,83700.0],["1993-04-13",9.2904,9.332,9.2489,9.2489,129263.0],["1993-04-14",9.2489,9.3112,9.2281,9.2489,77625.0],["1993-04-15",9.2696,9.332,9.2281,9.2281,234900.0],["1993-04-16",9.2281,9.4359,9.2281,9.3528,115763.0],["1993-04-19",9.3112,9.332,9.2281,9.2281,135000.0],["1993-04-20",9.2281,9.2696,9.1449,9.1449,155250.0],["1993-04-21",9.1449,9.1449,9.041,9.041,65813.0],["1993-04-22",9.041,9.0618,8.9787,8.9787,112388.0],["1993-04-23",8.9787,8.9787,8.8332,8.8747,206213.0],["1993-04-26",8.8747,8.8747,8.563,8.6046,213975.0],["1993-04-27",8.563,8.7293,8.5214,8.7293,204525.0],["1993-04-28",8.7418,8.8047,8.7418,8.7418,313200.0],["1993-04-29",8.7418,8.7628,8.7209,8.7209,99225.0],["1993-04-30",8.7209,8.7418,8.5951,8.5951,91463.0],["1993-05-03",8.6161,8.7209,8.4693,8.6999,179550.0],["1993-05-04",8.7628,8.9934,8.7628,8.9934,152550.0],["1993-05-05",8.9724,9.0982,8.9724,9.0982,160988.0],["1993-05-06",9.0982,9.1611,9.0982,9.1611,134325.0],["1993-05-07",9.1401,9.1401,9.1192,9.1401,198113.0],["1993-05-10",9.0982,9.1192,9.0563,9.1192,157275.0],["1993-05-11",9.0982,9.0982,8.8886,8.9305,132638.0],["1993-05-12",8.9305,8.9305,8.8886,8.8886,55688.0],["1993-05-13",8.8886,8.8886,8.8047,8.8047,193725.0],["1993-05-14",8.8047,8.8047,8.637,8.637,68850.0],["1993-05-17",8.637,8.7209,8.6161,8.637,313538.0],["1993-05-18",8.5951,8.6161,8.5322,8.5322,128925.0],["1993-05-19",8.5112,8.5532,8.4274,8.5532,428288.0],["1993-05-20",8.5741,8.637,8.5741,8.5951,218025.0],["1993-05-21",8.6161,8.658,8.5532,8.5532,167738.0],["1993-05-24",8.6161,8.6161,8.4903,8.5112,449888.0],["1993-05-25",8.4693,8.6789,8.4693,8.658,1902150.0],["1993-05-26",8.658,8.658,8.6161,8.658,216675.0],["1993-05-27",8.658,8.7838,8.6161,8.7209,153900.0],["1993-05-28",8.6999,8.7418,8.637,8.7418,5738.0],["1993-06-01",8.7418,8.8047,8.6789,8.8047,223763.0],["1993-06-02",8.8257,8.8257,8.8047,8.8257,267300.0],["1993-06-03",8.8257,8.8257,8.7628,8.8257,330075.0],["1993-06-04",8.8257,8.8257,8.637,8.658,200813.0],["1993-06-07",8.658,8.658,8.5741,8.6161,117450.0],["1993-06-08",8.5951,8.6161,8.5741,8.5741,116100.0],["1993-06-09",8.5741,8.637,8.5112,8.5112,498825.0],["1993-06-10",8.5532,8.5951,8.5112,8.5322,77963.0],["1993-06-11",8.5741,8.658,8.5741,8.6161,55688.0],["1993-06-14",8.658,8.658,8.6161,8.658,126900.0],["1993-06-15",8.6999,8.8047,8.637,8.658,82350.0],["1993-06-16",8.658,8.658,8.5532,8.5741,165375.0],["1993-06-17",8.5951,8.637,8.5532,8.5951,314888.0],["1993-06-18",8.5741,8.7209,8.5741,8.658,171450.0],["1993-06-21",8.6999,8.8047,8.6789,8.7838,179550.0],["1993-06-22",8.7838,8.9095,8.7838,8.8886,267975.0],["1993-06-23",8.8886,8.9724,8.7838,8.8047,250763.0],["1993-06-24",8.8047,8.8047,8.637,8.7418,177188.0],["1993-06-25",8.7838,8.8047,8.7418,8.7838,178538.0],["1993-06-28",8.8047,8.8886,8.8047,8.8676,91125.0],["1993-06-29",8.8676,8.8886,8.8047,8.8047,111375.0],["1993-06-30",8.8257,8.9095,8.8047,8.9095,97875.0],["1993-07-01",8.8886,9.0563,8.8676,8.9724,165713.0],["1993-07-02",8.9515,8.9934,8.8886,8.9515,103613.0],["1993-07-06",8.9305,9.0144,8.8886,8.9934,89438.0],["1993-07-07",8.9515,9.1611,8.9515,9.1401,126563.0],["1993-07-08",9.0982,9.224,9.0982,9.1821,147825.0],["1993-07-09",9.1611,9.2659,9.1611,9.224,179888.0],["1993-07-12",9.1821,9.2659,9.1401,9.245,85050.0],["1993-07-13",9.245,9.3917,9.245,9.3079,207900.0],["1993-07-14",9.3498,9.4127,9.3288,9.3288,98888.0],["1993-07-15",9.3498,9.3498,9.203,9.245,106650.0],["1993-07-16",9.245,9.3498,9.245,9.3498,77625.0],["1993-07-19",9.3498,9.3917,9.2869,9.3707,50963.0],["1993-07-20",9.3288,9.4756,9.2869,9.4546,117450.0],["1993-07-21",9.4965,9.4965,9.3079,9.3707,213638.0],["1993-07-22",9.3917,9.4546,9.3917,9.3917,199463.0],["1993-07-23",9.3917,9.3917,9.3288,9.3917,213638.0],["1993-07-26",9.4127,9.4127,9.2869,9.2869,119138.0],["1993-07-27",9.3079,9.3079,9.245,9.245,171450.0],["1993-07-28",9.2576,9.2576,9.1097,9.1308,279113.0],["1993-07-29",9.1308,9.2365,9.1097,9.1731,277763.0],["1993-07-30",9.2154,9.2154,9.152,9.152,156938.0],["1993-08-02",9.1731,9.4267,9.1731,9.3845,128925.0],["1993-08-03",9.3845,9.469,9.3422,9.4267,141413.0],["1993-08-04",9.4056,9.4056,9.3422,9.4056,135338.0],["1993-08-05",9.3845,9.3845,9.2576,9.2576,55688.0],["1993-08-06",9.2576,9.2576,9.152,9.1942,451575.0],["1993-08-09",9.2365,9.2365,9.1942,9.2365,263250.0],["1993-08-10",9.2365,9.2576,9.2154,9.2576,185625.0],["1993-08-11",9.2365,9.2576,9.2154,9.2576,114075.0],["1993-08-12",9.2788,9.3211,9.2365,9.2576,177525.0],["1993-08-13",9.2576,9.2576,9.1942,9.1942,120150.0],["1993-08-16",9.2154,9.2576,9.1942,9.2365,164363.0],["1993-08-17",9.2154,9.2576,9.2154,9.2154,213975.0],["1993-08-18",9.2576,9.2999,9.1942,9.1942,235575.0],["1993-08-19",9.2154,9.2999,9.1942,9.2365,432675.0],["1993-08-20",9.2365,9.2999,9.2154,9.2999,71550.0],["1993-08-23",9.2788,9.3211,9.2154,9.2154,105300.0],["1993-08-24",9.1942,9.2154,9.1731,9.2154,217013.0],["1993-08-25",9.2154,9.3211,9.1942,9.2365,172125.0],["1993-08-26",9.2365,9.2576,9.1731,9.2365,146138.0],["1993-08-27",9.2365,9.2365,9.1942,9.1942,89438.0],["1993-08-30",9.1731,9.4056,9.1731,9.3845,143775.0],["1993-08-31",9.3633,9.4056,9.3633,9.3845,158288.0],["1993-09-01",9.3845,9.469,9.3845,9.469,481950.0],["1993-09-02",9.5113,9.5747,9.5113,9.5747,377325.0],["1993-09-03",9.6592,9.6592,9.5747,9.617,149850.0],["1993-09-07",9.5958,9.617,9.5747,9.5958,152550.0],["1993-09-08",9.5958,9.5958,9.5536,9.5747,144113.0],["1993-09-09",9.5536,9.5958,9.5324,9.5324,219038.0],["1993-09-10",9.5535,9.7226,9.5535,9.7226,229163.0],["1993-09-13",9.7226,9.8917,9.7226,9.7226,233550.0],["1993-09-14",9.6381,9.7015,9.617,9.6381,315563.0],["1993-09-15",9.6381,9.6381,9.617,9.617,264263.0],["1993-09-16",9.6381,9.6592,9.5324,9.5324,221400.0],["1993-09-17",9.469,9.5747,9.469,9.5536,152888.0],["1993-09-20",9.5536,9.5536,9.3845,9.3845,78638.0],["1993-09-21",9.4056,9.4056,9.3211,9.3422,107325.0],["1993-09-22",9.3633,9.3845,9.2576,9.2576,201825.0],["1993-09-23",9.2999,9.3422,9.2788,9.2999,162000.0],["1993-09-24",9.2999,9.2999,9.2576,9.2576,169425.0],["1993-09-27",9.2788,9.3845,9.2788,9.3845,124538.0],["1993-09-28",9.3633,9.4267,9.3422,9.3845,69525.0],["1993-09-29",9.3845,9.4479,9.3845,9.4267,37125.0],["1993-09-30",9.4267,9.4901,9.4267,9.4267,97875.0],["1993-10-01",9.4267,9.4901,9.3845,9.3845,221400.0],["1993-10-04",9.4056,9.4267,9.3422,9.3633,36450.0],["1993-10-05",9.3211,9.3422,9.2576,9.2788,185625.0],["1993-10-06",9.2788,9.3211,9.2788,9.2999,136013.0],["1993-10-07",9.2999,9.2999,9.2365,9.2576,138713.0],["1993-10-08",9.2788,9.2788,9.2365,9.2576,83025.0],["1993-10-11",9.2788,9.2999,9.2576,9.2788,44550.0],["1993-10-12",9.2788,9.2999,9.2154,9.2154,189000.0],["1993-10-13",9.1731,9.1731,9.0463,9.1097,377663.0],["1993-10-14",9.0674,9.0886,9.0251,9.0674,214650.0],["1993-10-15",9.0674,9.1308,9.0251,9.1308,443475.0],["1993-10-18",9.1731,9.2154,9.1097,9.1308,131288.0],["1993-10-19",9.1097,9.2154,9.1097,9.1097,119475.0],["1993-10-20",9.1308,9.1308,9.0674,9.0674,105300.0],["1993-10-21",9.0674,9.1308,9.0463,9.0674,149513.0],["1993-10-22",9.0674,9.1731,9.0251,9.0251,132975.0],["1993-10-25",8.9829,9.0251,8.8561,9.0251,304088.0],["1993-10-26",8.9829,8.9829,8.8772,8.8772,385425.0],["1993-10-27",8.826,8.826,8.6342,8.7408,329063.0],["1993-10-28",8.7408,8.7834,8.6768,8.7834,139388.0],["1993-10-29",8.7834,8.8687,8.7194,8.8687,617625.0],["1993-11-01",8.8473,8.8473,8.7834,8.826,699975.0],["1993-11-02",8.826,8.9539,8.826,8.9539,273713.0],["1993-11-03",8.9966,8.9966,8.826,8.826,638888.0],["1993-11-04",8.8047,8.8047,8.6128,8.6342,290588.0],["1993-11-05",8.6342,8.6342,8.5276,8.5702,759713.0],["1993-11-08",8.5702,8.7407,8.5702,8.6981,219375.0],["1993-11-09",8.7834,8.89,8.7834,8.826,179213.0],["1993-11-10",8.89,8.9753,8.826,8.9753,232538.0],["1993-11-11",8.89,8.9113,8.826,8.826,103950.0],["1993-11-12",8.8047,8.8687,8.8047,8.8047,400613.0],["1993-11-15",8.8047,8.8047,8.7621,8.7834,268650.0],["1993-11-16",8.7834,8.826,8.7621,8.7621,277763.0],["1993-11-17",8.7834,8.7834,8.7194,8.7621,211275.0],["1993-11-18",8.7408,8.7408,8.6555,8.7194,220725.0],["1993-11-19",8.7408,8.7408,8.6555,8.6768,777263.0],["1993-11-22",8.6555,8.6555,8.5702,8.6128,287888.0],["1993-11-23",8.6342,8.6342,8.3997,8.5276,235238.0],["1993-11-24",8.4849,8.5489,8.4636,8.5276,576113.0],["1993-11-26",8.5702,8.5702,8.5276,8.5702,128925.0],["1993-11-29",8.5702,8.6128,8.5276,8.5276,310163.0],["1993-11-30",8.5276,8.5702,8.4423,8.4423,312863.0],["1993-12-01",8.4849,8.4849,8.421,8.4636,389813.0],["1993-12-02",8.4849,8.5276,8.4423,8.5276,246375.0],["1993-12-03",8.5489,8.5915,8.4423,8.5276,359438.0],["1993-12-06",8.5489,8.5489,8.4849,8.5276,294300.0],["1993-12-07",8.4849,8.5062,8.4423,8.5062,191363.0],["1993-12-08",8.5062,8.5062,8.421,8.4423,474863.0],["1993-12-09",8.421,8.4636,8.357,8.357,191025.0],["1993-12-10",8.357,8.3997,8.3144,8.357,361800.0],["1993-12-13",8.357,8.357,8.2717,8.3144,149850.0],["1993-12-14",8.3144,8.3144,8.1438,8.1651,228488.0],["1993-12-15",8.0585,8.1225,8.0159,8.0159,475200.0],["1993-12-16",8.0159,8.0799,7.9306,8.0372,722250.0],["1993-12-17",8.0372,8.1865,8.0372,8.1012,518738.0],["1993-12-20",8.0799,8.0799,7.9946,8.0159,399600.0],["1993-12-21",8.0159,8.0159,7.9306,7.9733,304425.0],["1993-12-22",7.9733,7.9946,7.9093,7.9306,520763.0],["1993-12-23",7.9093,8.0585,7.888,8.0585,738788.0],["1993-12-27",8.0585,8.1225,8.0372,8.1225,154913.0],["1993-12-28",8.1225,8.1865,8.1225,8.1651,183938.0],["1993-12-29",8.1438,8.1865,8.1438,8.1865,63113.0],["1993-12-30",8.2078,8.2504,8.1651,8.2291,247050.0],["1993-12-31",8.2717,8.2931,8.2291,8.2504,189338.0],["1994-01-03",8.2291,8.2291,8.1865,8.2078,813713.0],["1994-01-04",8.2078,8.2717,8.1865,8.2291,1613925.0],["1994-01-05",8.2291,8.2504,8.1651,8.1651,269663.0],["1994-01-06",8.1438,8.1865,8.1225,8.1865,213975.0],["1994-01-07",8.2078,8.2291,8.1651,8.1651,139388.0],["1994-01-10",8.1865,8.1865,8.1438,8.1865,189675.0],["1994-01-11",8.1438,8.1651,8.0159,8.1225,657113.0],["1994-01-12",8.1225,8.1438,8.0799,8.1438,248400.0],["1994-01-13",8.1438,8.2291,8.1438,8.1651,177525.0],["1994-01-14",8.1865,8.1865,8.1225,8.1651,174488.0],["1994-01-17",8.1438,8.1651,8.0799,8.1012,137700.0],["1994-01-18",8.1012,8.1012,7.9733,8.0372,169763.0],["1994-01-19",8.0159,8.0799,7.9946,8.0585,187313.0],["1994-01-20",8.0159,8.1865,7.9946,8.1438,192375.0],["1994-01-21",8.1438,8.2078,8.1012,8.1012,320963.0],["1994-01-24",8.1012,8.1225,8.0159,8.0159,82013.0],["1994-01-25",7.9946,7.9946,7.8454,7.8454,312525.0],["1994-01-26",7.8454,7.8454,7.6748,7.7601,243338.0],["1994-01-27",7.7601,8.0159,7.7601,7.9733,222075.0],["1994-01-28",8.0159,8.2291,8.0159,8.1865,213638.0],["1994-01-31",8.1865,8.357,8.1651,8.357,236588.0],["1994-02-01",8.357,8.4423,8.3357,8.421,240638.0],["1994-02-02",8.3908,8.3908,8.2833,8.3263,338175.0],["1994-02-03",8.3263,8.3263,8.1972,8.2187,464738.0],["1994-02-04",8.2187,8.2402,8.0896,8.1111,343575.0],["1994-02-07",8.0681,8.0681,7.9175,7.9175,161663.0],["1994-02-08",7.939,8.1542,7.939,8.1542,375638.0],["1994-02-09",8.1112,8.1972,8.0896,8.1757,115425.0],["1994-02-10",8.1972,8.2618,8.1757,8.1972,173813.0],["1994-02-11",8.1757,8.1972,8.1542,8.1757,129938.0],["1994-02-14",8.1542,8.2833,8.1327,8.2187,125213.0],["1994-02-15",8.2618,8.3263,8.2402,8.3263,186975.0],["1994-02-16",8.3908,8.4554,8.3048,8.4554,642263.0],["1994-02-17",8.4339,8.563,8.4339,8.4769,224438.0],["1994-02-18",8.4984,8.5199,8.4769,8.5199,110363.0],["1994-02-22",8.4984,8.6705,8.4984,8.6705,412425.0],["1994-02-23",8.6705,8.6921,8.5199,8.5199,225450.0],["1994-02-24",8.4984,8.5845,8.4554,8.563,267638.0],["1994-02-25",8.563,8.5845,8.563,8.5845,177525.0],["1994-02-28",8.563,8.606,8.563,8.5845,226125.0],["1994-03-01",8.606,8.649,8.5415,8.6275,771525.0],["1994-03-02",8.563,8.563,8.4984,8.563,127913.0],["1994-03-03",8.5845,8.5845,8.4554,8.563,149175.0],["1994-03-04",8.5845,8.649,8.5415,8.6275,117113.0],["1994-03-07",8.649,8.7136,8.606,8.7136,385425.0],["1994-03-08",8.7136,8.7781,8.606,8.649,570713.0],["1994-03-09",8.606,8.649,8.5199,8.5845,490725.0],["1994-03-10",8.5845,8.6275,8.5414,8.563,1038825.0],["1994-03-11",8.563,8.563,8.4339,8.4339,138713.0],["1994-03-14",8.4769,8.5845,8.4554,8.5845,97538.0],["1994-03-15",8.5845,8.7566,8.5845,8.6705,159975.0],["1994-03-16",8.6705,8.7566,8.649,8.7351,154913.0],["1994-03-17",8.7781,8.8211,8.7136,8.7351,207900.0],["1994-03-18",8.9072,9.0363,8.7566,8.7566,390150.0],["1994-03-21",8.7566,8.7996,8.649,8.7996,54338.0],["1994-03-22",8.6705,8.7781,8.649,8.7566,183600.0],["1994-03-23",8.7136,8.7351,8.6275,8.6275,118800.0],["1994-03-24",8.6275,8.6275,8.5415,8.6275,128925.0],["1994-03-25",8.5845,8.7136,8.563,8.6275,125213.0],["1994-03-28",8.5845,8.649,8.563,8.563,65475.0],["1994-03-29",8.5415,8.563,8.3048,8.3693,254475.0],["1994-03-30",8.2618,8.3908,8.1972,8.3263,178875.0],["1994-03-31",8.2187,8.2833,8.1757,8.2618,328388.0],["1994-04-04",8.2187,8.2402,8.1972,8.1972,138713.0],["1994-04-05",8.1542,8.2618,8.0681,8.0681,234563.0],["1994-04-06",8.0681,8.1972,8.0681,8.1757,158625.0],["1994-04-07",8.1757,8.1757,8.0681,8.1111,291938.0],["1994-04-08",8.1542,8.2187,8.1111,8.1111,141750.0],["1994-04-11",8.1542,8.1972,8.0896,8.1757,223425.0],["1994-04-12",8.1542,8.1972,8.0681,8.0896,125888.0],["1994-04-13",8.1327,8.2402,8.1327,8.1327,54338.0],["1994-04-14",8.0896,8.1542,8.0896,8.1327,95850.0],["1994-04-15",8.0896,8.1542,8.0896,8.1111,88088.0],["1994-04-18",8.0896,8.0896,8.0251,8.0681,178200.0],["1994-04-19",8.0466,8.1112,8.0251,8.0681,164025.0],["1994-04-20",8.0466,8.0466,7.939,8.0036,360113.0],["1994-04-21",7.9605,8.0681,7.9605,8.0681,354713.0],["1994-04-22",8.0466,8.0466,7.9821,7.9821,191363.0],["1994-04-25",8.0036,8.0251,8.0036,8.0036,147150.0],["1994-04-26",7.9821,8.0036,7.939,7.939,81675.0],["1994-04-28",7.979,8.0008,7.9138,7.9138,83700.0],["1994-04-29",7.9138,8.066,7.8921,8.0225,340538.0],["1994-05-02",8.066,8.066,8.0008,8.0225,124538.0],["1994-05-03",7.979,8.0008,7.8703,7.979,344925.0],["1994-05-04",8.0008,8.153,8.0008,8.0877,248063.0],["1994-05-05",8.0877,8.2617,8.0443,8.2182,157275.0],["1994-05-06",8.1747,8.1964,8.0225,8.1312,294975.0],["1994-05-09",8.1095,8.1312,8.066,8.1095,98213.0],["1994-05-10",8.1747,8.1747,8.0877,8.153,142425.0],["1994-05-11",8.1964,8.2399,8.1747,8.2399,255150.0],["1994-05-12",8.2399,8.3921,8.2399,8.3486,334125.0],["1994-05-13",8.3704,8.3704,8.2834,8.3052,64463.0],["1994-05-16",8.3486,8.4573,8.3269,8.3921,267975.0],["1994-05-17",8.3486,8.4465,8.3486,8.4465,64800.0],["1994-05-18",8.4791,8.6422,8.4791,8.6422,163575.0],["1994-05-19",8.6748,8.8052,8.6421,8.7074,155925.0],["1994-05-20",8.7074,8.9357,8.7074,8.8704,327375.0],["1994-05-23",8.8378,8.8378,8.6748,8.8052,110925.0],["1994-05-24",8.8378,8.8378,8.7726,8.8052,91125.0],["1994-05-25",8.74,8.74,8.5443,8.6095,92250.0],["1994-05-26",8.4465,8.7074,8.3813,8.6748,143325.0],["1994-05-27",8.7074,8.74,8.6422,8.6422,44325.0],["1994-05-31",8.6422,8.7074,8.5769,8.6422,91800.0],["1994-06-01",8.6095,8.74,8.6095,8.74,76500.0],["1994-06-02",8.8052,8.8378,8.7074,8.7726,144225.0],["1994-06-03",8.7074,8.9683,8.6748,8.9683,368550.0],["1994-06-06",8.9356,9.1313,8.9356,9.0661,142200.0],["1994-06-07",9.0009,9.0335,8.9683,8.9683,72000.0],["1994-06-08",9.0335,9.0335,8.8704,8.903,58500.0],["1994-06-09",8.903,8.9357,8.8704,8.8704,70650.0],["1994-06-10",8.9356,8.9683,8.8052,8.8378,119700.0],["1994-06-13",8.8378,8.8378,8.74,8.8378,165825.0],["1994-06-14",8.8378,8.8378,8.8052,8.8378,92925.0],["1994-06-15",8.8378,8.9357,8.7074,8.9357,130950.0],["1994-06-16",9.0009,9.0009,8.8704,8.903,121500.0],["1994-06-17",8.9683,9.0335,8.9683,8.9683,255375.0],["1994-06-20",8.9683,9.0009,8.903,8.903,337275.0],["1994-06-21",8.903,8.903,8.74,8.74,233325.0],["1994-06-22",8.74,8.7726,8.6095,8.6095,57825.0],["1994-06-23",8.6095,8.8052,8.6095,8.7074,219150.0],["1994-06-24",8.7074,8.7074,8.5769,8.5769,156600.0],["1994-06-27",8.5443,8.6422,8.5117,8.6422,96075.0],["1994-06-28",8.6095,8.6095,8.5117,8.5117,296550.0],["1994-06-29",8.5443,8.5769,8.4139,8.4791,88425.0],["1994-06-30",8.4139,8.8378,8.4139,8.8378,315900.0],["1994-07-01",8.74,8.74,8.4465,8.5117,173025.0],["1994-07-05",8.4791,8.5769,8.4791,8.5769,106200.0],["1994-07-06",8.6095,8.6095,8.4791,8.5117,126450.0],["1994-07-07",8.4791,8.7074,8.4791,8.6748,505575.0],["1994-07-08",8.6748,8.7074,8.6748,8.7074,126225.0],["1994-07-11",8.7074,8.7074,8.6095,8.6422,140625.0],["1994-07-12",8.6095,8.6421,8.5117,8.5117,60300.0],["1994-07-13",8.5117,8.5769,8.4465,8.5443,27225.0],["1994-07-14",8.5769,8.7074,8.5769,8.6422,210150.0],["1994-07-15",8.6421,8.8052,8.6421,8.8052,123300.0],["1994-07-18",8.8052,8.8052,8.6422,8.6748,81450.0],["1994-07-19",8.6421,8.8378,8.6421,8.74,76500.0],["1994-07-20",8.7726,8.8704,8.74,8.8052,56250.0],["1994-07-21",8.8052,8.8378,8.7726,8.8052,378450.0],["1994-07-22",8.7726,8.7726,8.7074,8.7726,41175.0],["1994-07-25",8.7726,8.8052,8.74,8.7726,121500.0],["1994-07-26",8.74,8.8052,8.74,8.74,41850.0],["1994-07-27",8.7913,8.8243,8.7255,8.7913,266850.0],["1994-07-28",8.7584,8.7913,8.7584,8.7913,62325.0],["1994-07-29",8.7913,8.8243,8.7255,8.7584,78075.0],["1994-08-01",8.7584,8.8901,8.7255,8.8243,168075.0],["1994-08-02",8.8243,8.8572,8.7584,8.7913,256500.0],["1994-08-03",8.8243,8.8901,8.7255,8.8572,162000.0],["1994-08-04",8.8901,8.8901,8.7913,8.8901,155475.0],["1994-08-05",8.8572,8.8572,8.8243,8.8572,324225.0],["1994-08-08",8.8572,8.9231,8.8572,8.9231,116775.0],["1994-08-09",8.9231,8.956,8.8572,8.8901,251775.0],["1994-08-10",8.8572,8.9231,8.8572,8.8572,108450.0],["1994-08-11",8.8901,8.8901,8.8243,8.8572,181575.0],["1994-08-12",8.8572,8.9231,8.8243,8.8901,274275.0],["1994-08-15",8.9231,9.0548,8.9231,9.0218,238950.0],["1994-08-16",9.0218,9.0548,8.9231,9.0548,86400.0],["1994-08-17",9.0877,9.1865,9.0877,9.0877,325350.0],["1994-08-18",9.1535,9.2523,9.1206,9.1535,206325.0],["1994-08-19",9.0877,9.0877,9.0218,9.0548,69075.0],["1994-08-22",9.0877,9.0877,9.0218,9.0877,134325.0],["1994-08-23",9.0548,9.0548,8.956,9.0218,355050.0],["1994-08-24",9.0877,9.2194,9.0218,9.1535,380250.0],["1994-08-25",9.1206,9.2194,9.0877,9.1535,568575.0],["1994-08-26",9.1535,9.1535,9.0877,9.1535,135450.0],["1994-08-29",9.2194,9.417,9.2194,9.2852,256050.0],["1994-08-30",9.2523,9.3182,9.1865,9.2523,53325.0],["1994-08-31",9.1865,9.2194,8.956,9.0218,390825.0],["1994-09-01",9.0548,9.0548,8.9231,8.956,153450.0],["1994-09-02",9.0218,9.1865,9.0218,9.1535,87075.0],["1994-09-06",9.1865,9.1865,9.1535,9.1865,62550.0],["1994-09-07",9.1865,9.2194,9.1206,9.1865,156150.0],["1994-09-08",9.1535,9.1865,9.0877,9.1535,133875.0],["1994-09-09",9.0877,9.0877,8.9889,9.0218,69525.0],["1994-09-12",8.9889,8.9889,8.8572,8.956,214875.0],["1994-09-13",8.9231,8.9889,8.9231,8.9889,123075.0],["1994-09-14",8.956,9.0218,8.8572,8.9231,76725.0],["1994-09-15",8.8572,9.0877,8.8572,9.0877,164250.0],["1994-09-16",9.0877,9.0877,8.956,8.9889,248625.0],["1994-09-19",8.956,9.1535,8.956,9.0877,408600.0],["1994-09-20",9.0218,9.0548,8.956,9.0218,123075.0],["1994-09-21",8.9889,8.9889,8.8572,8.9231,363375.0],["1994-09-22",8.8901,8.956,8.6926,8.7255,113400.0],["1994-09-23",8.7255,8.7913,8.6267,8.6267,182925.0],["1994-09-26",8.6596,8.7913,8.6596,8.7584,109125.0],["1994-09-27",8.7584,8.8243,8.7584,8.8243,477900.0],["1994-09-28",8.8572,8.9231,8.7913,8.8243,168975.0],["1994-09-29",8.8243,8.8243,8.6926,8.6926,127125.0],["1994-09-30",8.7913,8.8243,8.6926,8.7913,162225.0],["1994-10-03",8.7584,8.7913,8.5609,8.5938,216000.0],["1994-10-04",8.6267,8.6267,8.5279,8.5609,165150.0],["1994-10-05",8.495,8.495,8.3633,8.4292,240525.0],["1994-10-06",8.495,8.5279,8.3962,8.4292,191025.0],["1994-10-07",8.4292,8.5279,8.3304,8.5279,136350.0],["1994-10-10",8.5279,8.7255,8.5279,8.6267,134100.0],["1994-10-11",8.6926,8.7913,8.6926,8.7584,81675.0],["1994-10-12",8.7584,8.7584,8.6267,8.6267,113400.0],["1994-10-13",8.6267,8.7913,8.6267,8.7584,166500.0],["1994-10-14",8.8243,8.8901,8.7913,8.7913,239850.0],["1994-10-17",8.7913,8.8901,8.7255,8.8901,185850.0],["1994-10-18",8.8243,8.956,8.8243,8.9231,90900.0],["1994-10-19",8.8901,8.8901,8.7913,8.8243,170775.0],["1994-10-20",8.8901,8.956,8.7255,8.7913,139500.0],["1994-10-21",8.7584,8.7584,8.6267,8.6596,192375.0],["1994-10-24",8.6596,8.6596,8.5279,8.5609,260775.0],["1994-10-25",8.495,8.5279,8.4621,8.495,65700.0],["1994-10-26",8.4804,8.4804,8.3806,8.4471,164025.0],["1994-10-27",8.4471,8.4471,8.3474,8.3474,375075.0],["1994-10-28",8.3806,8.4804,8.3473,8.3806,275175.0],["1994-10-31",8.3141,8.3474,8.2808,8.2808,349200.0],["1994-11-01",8.2808,8.5136,8.2476,8.4139,542700.0],["1994-11-02",8.5136,8.6799,8.4471,8.6799,510975.0],["1994-11-03",8.6799,8.7797,8.6799,8.7464,438525.0],["1994-11-04",8.7132,8.7132,8.5136,8.5469,195525.0],["1994-11-07",8.5136,8.5801,8.4804,8.5136,105300.0],["1994-11-08",8.5469,8.5469,8.3473,8.4139,222300.0],["1994-11-09",8.3806,8.5136,8.3806,8.4139,550800.0],["1994-11-10",8.4139,8.6134,8.3473,8.6134,220050.0],["1994-11-11",8.5469,8.5469,8.4804,8.5136,54675.0],["1994-11-14",8.4804,8.7464,8.4804,8.7464,258525.0],["1994-11-15",8.7464,8.7797,8.4804,8.6134,396225.0],["1994-11-16",8.6799,8.7132,8.5136,8.5469,501975.0],["1994-11-17",8.5802,8.6134,8.4471,8.5469,616725.0],["1994-11-18",8.5136,8.5136,8.2476,8.2808,349875.0],["1994-11-21",8.2476,8.2808,8.0813,8.0813,130275.0],["1994-11-22",8.048,8.048,7.782,7.915,301725.0],["1994-11-23",7.8818,8.2143,7.8818,8.1478,855225.0],["1994-11-25",8.2143,8.2808,8.2143,8.2476,167175.0],["1994-11-28",8.1811,8.4804,8.1811,8.4139,722925.0],["1994-11-29",8.4471,8.4471,8.3141,8.4471,291600.0],["1994-11-30",8.4139,8.4471,8.4139,8.4139,397800.0],["1994-12-01",8.3806,8.4804,8.3806,8.4471,357300.0],["1994-12-02",8.4139,8.5136,8.3473,8.5136,222750.0],["1994-12-05",8.5136,8.5136,8.4139,8.5136,184950.0],["1994-12-06",8.5136,8.5801,8.4804,8.5136,344925.0],["1994-12-07",8.4471,8.5469,8.4139,8.4139,119250.0],["1994-12-08",8.4804,8.5136,8.2476,8.3474,102825.0],["1994-12-09",8.2808,8.3141,8.1478,8.2808,184050.0],["1994-12-12",8.3141,8.3806,8.1478,8.2808,182700.0],["1994-12-13",8.2808,8.3806,8.2808,8.3474,95175.0],["1994-12-14",8.3474,8.6134,8.2476,8.2808,297000.0],["1994-12-15",8.3141,8.4139,8.2808,8.3474,328725.0],["1994-12-16",8.3473,8.4804,8.3473,8.4139,361125.0],["1994-12-19",8.4139,8.4139,8.1811,8.2808,148500.0],["1994-12-20",8.3141,8.3806,8.2476,8.2476,162900.0],["1994-12-21",8.3141,8.5469,8.3141,8.4804,190125.0],["1994-12-22",8.5136,8.5469,8.3806,8.4804,167400.0],["1994-12-23",8.4804,8.4804,8.4139,8.4471,70200.0],["1994-12-27",8.4804,8.4804,8.3806,8.3806,73800.0],["1994-12-28",8.4471,8.4471,8.3141,8.3474,80775.0],["1994-12-29",8.4139,8.5136,8.3806,8.4804,175725.0],["1994-12-30",8.4804,8.5801,8.4139,8.5136,312750.0],["1995-01-03",8.4804,8.5801,8.3473,8.5136,177075.0],["1995-01-04",8.5469,8.6799,8.5136,8.6467,240750.0],["1995-01-05",8.6134,8.6799,8.5136,8.6134,200700.0],["1995-01-06",8.5801,8.6467,8.5469,8.5801,96975.0],["1995-01-09",8.5469,8.6467,8.5136,8.6467,129600.0],["1995-01-10",8.6134,8.7132,8.5801,8.6134,241650.0],["1995-01-11",8.6134,8.6467,8.4804,8.5469,104400.0],["1995-01-12",8.5801,8.7132,8.5469,8.7132,137475.0],["1995-01-13",8.7132,8.7464,8.6134,8.6799,143100.0],["1995-01-16",8.7132,8.8794,8.6467,8.8462,184275.0],["1995-01-17",8.9127,8.946,8.8462,8.946,128025.0],["1995-01-18",8.9127,8.9127,8.8129,8.8462,108900.0],["1995-01-19",8.7797,8.8462,8.7464,8.7464,115200.0],["1995-01-20",8.7464,8.8129,8.7132,8.7797,201600.0],["1995-01-23",8.7464,8.7464,8.6799,8.7464,49725.0],["1995-01-24",8.7797,8.8794,8.6799,8.6799,209250.0],["1995-01-25",8.7132,8.7464,8.5801,8.5801,122625.0],["1995-01-26",8.5801,8.7132,8.5801,8.5801,79650.0],["1995-01-27",8.6134,8.7132,8.6134,8.6799,144450.0],["1995-01-30",8.6799,8.7132,8.6467,8.6799,95625.0],["1995-01-31",8.7132,8.8129,8.6799,8.7464,148500.0],["1995-02-01",8.7464,8.8129,8.7132,8.8129,139275.0],["1995-02-02",8.7797,8.8462,8.7464,8.8462,130950.0],["1995-02-03",8.865,9.0665,8.865,9.0665,223875.0],["1995-02-06",9.0329,9.2344,9.0329,9.2344,191700.0],["1995-02-07",9.2008,9.3015,9.1672,9.268,241200.0],["1995-02-08",9.268,9.3015,9.2008,9.268,86625.0],["1995-02-09",9.3687,9.3687,9.1336,9.2008,127125.0],["1995-02-10",9.2344,9.2344,9.1001,9.1672,91575.0],["1995-02-13",9.1672,9.3015,9.1001,9.268,321075.0],["1995-02-14",9.2344,9.3351,9.2008,9.3015,158850.0],["1995-02-15",9.268,9.4359,9.268,9.4359,187425.0],["1995-02-16",9.4023,9.4358,9.2679,9.3687,95400.0],["1995-02-17",9.3351,9.3687,9.2008,9.2008,95850.0],["1995-02-21",9.2344,9.2344,9.0665,9.1336,351225.0],["1995-02-22",9.0329,9.3015,9.0329,9.268,250200.0],["1995-02-23",9.2344,9.4023,9.2008,9.3351,150750.0],["1995-02-24",9.3687,9.3687,9.3015,9.3351,99000.0],["1995-02-27",9.268,9.4023,9.268,9.3015,109575.0],["1995-02-28",9.2344,9.3351,9.2344,9.3351,90225.0],["1995-03-01",9.3351,9.3687,9.2679,9.3687,294975.0],["1995-03-02",9.3015,9.3687,9.2344,9.3351,62325.0],["1995-03-03",9.2679,9.3351,9.2344,9.3351,111600.0],["1995-03-06",9.268,9.268,9.1672,9.268,809550.0],["1995-03-07",9.268,9.268,9.2344,9.2344,155925.0],["1995-03-08",9.2008,9.3351,9.2008,9.3351,364050.0],["1995-03-09",9.268,9.3687,9.268,9.3015,181800.0],["1995-03-10",9.3351,9.4023,9.3015,9.4023,110250.0],["1995-03-13",9.3687,9.4694,9.3687,9.4023,90000.0],["1995-03-14",9.4023,9.6037,9.4023,9.6037,222750.0],["1995-03-15",9.5702,9.7045,9.5702,9.6709,425025.0],["1995-03-16",9.6709,9.6709,9.5366,9.5702,213300.0],["1995-03-17",9.6038,9.6709,9.4694,9.6373,217575.0],["1995-03-20",9.6709,9.7381,9.5702,9.6709,179325.0],["1995-03-21",9.7045,9.7381,9.6373,9.7045,112725.0],["1995-03-22",9.6709,9.7381,9.6373,9.6709,232875.0],["1995-03-23",9.8052,9.8388,9.6709,9.7381,207225.0],["1995-03-24",9.7381,9.8388,9.7381,9.8388,184725.0],["1995-03-27",9.8052,9.906,9.8052,9.906,171450.0],["1995-03-28",9.8724,9.9731,9.8724,9.9395,189900.0],["1995-03-29",9.906,10.0403,9.906,10.0067,355050.0],["1995-03-30",10.0403,10.0907,9.9731,10.0739,371700.0],["1995-03-31",10.0067,10.0403,9.8052,9.8052,365850.0],["1995-04-03",9.8052,9.8388,9.7716,9.8052,202050.0],["1995-04-04",9.7716,9.906,9.7716,9.8724,99225.0],["1995-04-05",9.8388,9.8724,9.8052,9.8388,50400.0],["1995-04-06",9.8052,9.9395,9.8052,9.9395,183600.0],["1995-04-07",9.9731,10.0067,9.8724,9.9731,277425.0],["1995-04-10",9.9395,10.0067,9.906,9.9395,191025.0],["1995-04-11",9.906,9.9731,9.8388,9.8388,244800.0],["1995-04-12",9.8724,10.0739,9.8388,10.0739,393525.0],["1995-04-13",10.0739,10.141,10.0403,10.141,155250.0],["1995-04-17",10.0739,10.1746,10.0403,10.0739,204525.0],["1995-04-18",10.0403,10.2082,10.0403,10.1746,94950.0],["1995-04-19",10.141,10.141,10.0067,10.0739,169200.0],["1995-04-20",10.0739,10.1074,10.0067,10.0403,115425.0],["1995-04-21",10.0403,10.0739,10.0067,10.0067,197100.0],["1995-04-24",10.0403,10.0739,9.9731,10.0067,223200.0],["1995-04-25",9.9731,10.0739,9.9731,10.0403,266400.0],["1995-04-26",10.0308,10.0308,9.8275,9.963,128250.0],["1995-04-27",9.8952,10.0647,9.8952,10.0308,70650.0],["1995-04-28",10.0986,10.0986,9.9291,9.9969,84825.0],["1995-05-01",9.963,10.0986,9.9291,10.0986,814050.0],["1995-05-02",10.0986,10.0986,9.8614,9.8952,74250.0],["1995-05-03",9.8275,9.9291,9.7597,9.9291,256500.0],["1995-05-04",9.9291,10.0308,9.8614,9.9969,288900.0],["1995-05-05",9.9969,9.9969,9.7936,9.8952,173925.0],["1995-05-08",9.8952,9.8952,9.7258,9.7936,477450.0],["1995-05-09",9.8275,9.963,9.7597,9.8614,222975.0],["1995-05-10",9.8614,10.0308,9.8275,10.0308,200025.0],["1995-05-11",9.963,9.9969,9.8952,9.9291,83475.0],["1995-05-12",9.963,9.9969,9.8952,9.9969,75825.0],["1995-05-15",9.963,10.0986,9.963,10.0986,370350.0],["1995-05-16",10.0986,10.2002,10.0647,10.2002,322425.0],["1995-05-17",10.1663,10.2002,9.9291,9.963,113400.0],["1995-05-18",9.963,9.963,9.7258,9.7258,168750.0],["1995-05-19",9.7258,9.8614,9.658,9.8275,110250.0],["1995-05-22",9.7936,9.963,9.7936,9.8952,83925.0],["1995-05-23",9.963,9.9969,9.8952,9.9969,180675.0],["1995-05-24",9.9969,9.9969,9.963,9.9969,140850.0],["1995-05-25",9.9291,9.9969,9.8275,9.8614,891450.0],["1995-05-26",9.8275,9.8952,9.7597,9.8952,139275.0],["1995-05-30",9.8614,9.8952,9.7936,9.7936,299700.0],["1995-05-31",9.7597,9.8952,9.7597,9.8952,394200.0],["1995-06-01",9.8614,9.8614,9.7597,9.8614,682875.0],["1995-06-02",9.8275,9.9291,9.8275,9.8952,338625.0],["1995-06-05",9.8952,9.9291,9.8952,9.9291,210600.0],["1995-06-06",9.8952,9.9969,9.8614,9.8952,284625.0],["1995-06-07",9.9291,9.9969,9.8952,9.963,97875.0],["1995-06-08",9.9291,9.9291,9.8275,9.8614,314775.0],["1995-06-09",9.8275,9.8952,9.7597,9.8275,262350.0],["1995-06-12",9.7597,9.8275,9.7597,9.8275,907425.0],["1995-06-13",9.8275,9.8614,9.8275,9.8614,285750.0],["1995-06-14",9.8275,9.8614,9.7936,9.8614,265050.0],["1995-06-15",9.8275,9.8952,9.7936,9.8275,105975.0],["1995-06-16",9.7936,9.8275,9.7936,9.7936,168750.0],["1995-06-19",9.7597,9.8614,9.7597,9.8614,254700.0],["1995-06-20",9.7936,9.8275,9.7936,9.8275,114525.0],["1995-06-21",9.7597,9.963,9.7597,9.963,371925.0],["1995-06-22",9.9291,10.2341,9.9291,10.2341,599175.0],["1995-06-23",10.1663,10.2002,10.1325,10.1325,187650.0],["1995-06-26",10.1325,10.2002,10.1325,10.1663,198450.0],["1995-06-27",10.1325,10.1663,10.0986,10.0986,90900.0],["1995-06-28",10.0647,10.1663,10.0647,10.1325,221400.0],["1995-06-29",10.1325,10.1325,10.0308,10.0647,186075.0],["1995-06-30",10.0308,10.1325,9.9969,10.0986,464850.0],["1995-07-03",10.0308,10.0986,9.963,10.0986,76050.0],["1995-07-05",10.0647,10.0986,9.8952,9.9291,583650.0],["1995-07-06",9.9291,10.0308,9.8614,10.0308,376650.0],["1995-07-07",10.0308,10.1663,9.963,9.963,255150.0],["1995-07-10",9.9291,10.1325,9.9291,9.9969,124875.0],["1995-07-11",9.9969,10.3019,9.9969,10.268,222975.0],["1995-07-12",10.268,10.3019,10.2002,10.3019,155700.0],["1995-07-13",10.3019,10.4713,10.2002,10.3697,332100.0],["1995-07-14",10.3019,10.5052,10.3019,10.5052,153675.0],["1995-07-17",10.4374,10.5391,10.4374,10.4374,207225.0],["1995-07-18",10.4374,10.4713,10.268,10.268,141525.0],["1995-07-19",10.2002,10.3358,10.0647,10.2002,143325.0],["1995-07-20",10.2002,10.2002,10.1325,10.1325,105300.0],["1995-07-21",10.3019,10.3358,10.0647,10.0986,105300.0],["1995-07-24",10.0986,10.1663,10.0308,10.0986,119250.0],["1995-07-25",10.0986,10.4036,10.0647,10.3019,142875.0],["1995-07-26",10.3697,10.4713,10.3019,10.4036,244350.0],["1995-07-27",10.4036,10.573,10.3697,10.5391,442350.0],["1995-07-28",10.5295,10.5295,10.3244,10.3928,158625.0],["1995-07-31",10.3928,10.3928,10.256,10.3928,198225.0],["1995-08-01",9.9142,10.3928,9.9142,10.2902,700650.0],["1995-08-02",10.2902,10.427,10.2902,10.3244,236925.0],["1995-08-03",10.2902,10.427,10.2561,10.427,100125.0],["1995-08-04",10.3928,10.427,10.2902,10.2902,152550.0],["1995-08-07",10.2902,10.3586,10.256,10.3244,168525.0],["1995-08-08",10.3586,10.3586,10.2219,10.2902,226350.0],["1995-08-09",10.256,10.3244,10.1535,10.1877,87300.0],["1995-08-10",10.1877,10.2902,10.1877,10.2219,935775.0],["1995-08-11",10.2219,10.2219,10.1193,10.1535,73575.0],["1995-08-14",10.1877,10.3244,10.1535,10.2902,105750.0],["1995-08-15",10.3244,10.3244,10.1877,10.2219,187650.0],["1995-08-16",10.2219,10.3244,10.1877,10.2219,103275.0],["1995-08-17",10.1877,10.256,10.1535,10.2219,175950.0],["1995-08-18",10.1877,10.2902,10.1535,10.1535,82350.0],["1995-08-21",10.1535,10.3244,10.1535,10.256,424350.0],["1995-08-22",10.256,10.256,10.1535,10.256,404325.0],["1995-08-23",10.1877,10.256,10.1535,10.2219,41400.0],["1995-08-24",10.2219,10.2902,10.2219,10.2902,236925.0],["1995-08-25",10.256,10.3928,10.256,10.3928,125325.0],["1995-08-28",10.3928,10.5637,10.3928,10.427,463275.0],["1995-08-29",10.427,10.5637,10.3928,10.5637,371700.0],["1995-08-30",10.5637,10.5637,10.5295,10.5637,81000.0],["1995-08-31",10.5637,10.6663,10.5295,10.6663,267075.0],["1995-09-01",10.6321,10.6663,10.4612,10.6321,462375.0],["1995-09-05",10.7005,10.7347,10.5637,10.7005,136575.0],["1995-09-06",10.7005,10.8372,10.7005,10.7688,389025.0],["1995-09-07",10.7688,10.8372,10.7347,10.8372,182475.0],["1995-09-08",10.8714,10.9398,10.8372,10.8714,350100.0],["1995-09-11",10.9056,10.9398,10.8714,10.9056,320850.0],["1995-09-12",10.9056,11.0423,10.9056,10.9056,45900.0],["1995-09-13",10.9398,10.9398,10.8714,10.9056,440775.0],["1995-09-14",10.9398,11.0082,10.8714,11.0082,281250.0],["1995-09-15",10.9398,11.0082,10.8372,10.8714,537525.0],["1995-09-18",10.8714,10.974,10.803,10.974,278325.0],["1995-09-19",10.974,10.974,10.8714,10.9056,241200.0],["1995-09-20",10.8714,10.9056,10.803,10.8714,102825.0],["1995-09-21",10.8372,10.8714,10.7689,10.8714,190125.0],["1995-09-22",10.8372,10.8372,10.7347,10.8372,83250.0],["1995-09-25",10.7688,10.803,10.7005,10.803,141975.0],["1995-09-26",10.7347,10.8372,10.7347,10.7688,388125.0],["1995-09-27",10.8372,11.4184,10.8372,11.3158,1414575.0],["1995-09-28",11.35,11.35,11.1107,11.2133,414000.0],["1995-09-29",11.2475,11.2816,11.1791,11.1791,521775.0],["1995-10-02",11.1791,11.2816,11.1791,11.1791,305775.0],["1995-10-03",11.1791,11.35,11.1791,11.3158,206550.0],["1995-10-04",11.2816,11.6235,11.2816,11.5893,420300.0],["1995-10-05",11.6919,11.7261,11.6235,11.6919,518175.0],["1995-10-06",11.6919,11.897,11.6919,11.8628,432450.0],["1995-10-09",11.8628,11.9996,11.8628,11.9654,397125.0],["1995-10-10",11.9312,11.9312,11.6235,11.6577,453825.0],["1995-10-11",11.6577,11.897,11.6577,11.8628,684225.0],["1995-10-12",11.8286,11.8628,11.6919,11.6919,1496925.0],["1995-10-13",11.6577,11.8628,11.6577,11.7944,210600.0],["1995-10-16",11.7945,11.8286,11.7945,11.8286,145575.0],["1995-10-17",11.8286,11.897,11.7944,11.897,719550.0],["1995-10-18",11.897,11.9312,11.8628,11.897,146475.0],["1995-10-19",11.897,11.897,11.7261,11.7603,286425.0],["1995-10-20",11.7261,11.7261,11.6235,11.7261,301050.0],["1995-10-23",11.6919,11.7261,11.6919,11.6919,317475.0],["1995-10-24",11.7261,11.7603,11.4868,11.5551,398700.0],["1995-10-25",11.521,11.5893,11.35,11.4184,467775.0],["1995-10-26",11.35,11.3842,11.0765,11.2475,294525.0],["1995-10-27",11.2133,11.2817,11.1791,11.2817,180225.0],["1995-10-30",11.2816,11.2816,11.1449,11.2475,281250.0],["1995-10-31",11.3068,11.4102,11.2378,11.3412,326025.0],["1995-11-01",11.4446,11.5481,11.4446,11.4791,172800.0],["1995-11-02",11.5825,11.8238,11.5825,11.7894,425250.0],["1995-11-03",11.8238,12.1341,11.7549,12.1341,308025.0],["1995-11-06",12.203,12.4788,12.203,12.4098,782550.0],["1995-11-07",12.3409,12.3754,12.1341,12.1341,581625.0],["1995-11-08",12.1341,12.3754,12.1341,12.3409,795375.0],["1995-11-09",12.4098,12.4788,12.4098,12.4788,735075.0],["1995-11-10",12.5133,12.7546,12.4788,12.7546,423225.0],["1995-11-13",12.7546,12.858,12.6512,12.6856,498375.0],["1995-11-14",12.6512,12.6856,12.5477,12.5822,279000.0],["1995-11-15",12.5133,12.5822,12.3064,12.3409,413775.0],["1995-11-16",12.3754,12.5477,12.3064,12.4443,624600.0],["1995-11-17",12.4098,12.5133,12.4098,12.4788,464175.0],["1995-11-20",12.5133,12.6512,12.4788,12.5822,257400.0],["1995-11-21",12.5822,12.7201,12.5822,12.6856,446175.0],["1995-11-22",12.6856,12.6856,12.5477,12.6167,531450.0],["1995-11-24",12.6167,12.6167,12.5822,12.6167,160650.0],["1995-11-27",12.6167,12.8925,12.5822,12.8925,529200.0],["1995-11-28",12.8925,12.8925,12.6856,12.8235,328950.0],["1995-11-29",12.8235,13.1682,12.8235,13.0993,413550.0],["1995-11-30",13.0993,13.0993,12.8925,12.9959,308475.0],["1995-12-01",13.0303,13.3061,12.9614,13.2372,219600.0],["1995-12-04",13.2716,13.5129,13.2716,13.444,292950.0],["1995-12-05",13.3751,13.7543,13.3061,13.6508,251550.0],["1995-12-06",13.7198,13.9956,13.7198,13.8577,331875.0],["1995-12-07",13.7887,13.8577,13.7542,13.7542,385875.0],["1995-12-08",13.7542,14.03,13.7542,13.8921,248400.0],["1995-12-11",13.8577,13.8577,13.6853,13.7198,245700.0],["1995-12-12",13.6164,13.6164,13.4785,13.5819,280800.0],["1995-12-13",13.5129,13.7542,13.5129,13.7542,492975.0],["1995-12-14",13.6853,13.8232,13.5819,13.5819,485100.0],["1995-12-15",13.6164,13.9266,13.5819,13.9266,432450.0],["1995-12-18",13.8232,13.8232,13.444,13.5474,231975.0],["1995-12-19",13.5129,13.7198,13.5129,13.7198,366975.0],["1995-12-20",13.7887,13.8921,13.7198,13.8921,276525.0],["1995-12-21",13.8921,13.9611,13.8232,13.8921,170775.0],["1995-12-22",13.8232,13.8921,13.7542,13.7887,159525.0],["1995-12-26",13.9266,13.9955,13.7542,13.7887,156825.0],["1995-12-27",13.8577,13.8577,13.7198,13.7542,525375.0],["1995-12-28",13.7542,13.7887,13.6853,13.7542,765225.0],["1995-12-29",13.7198,13.7542,13.6853,13.7542,468225.0],["1996-01-02",13.5129,13.9266,13.4785,13.9266,382500.0],["1996-01-03",13.8577,13.9266,13.7198,13.7887,628200.0],["1996-01-04",13.7887,13.8577,13.444,13.6164,442125.0],["1996-01-05",13.513,14.099,13.4095,14.0645,491400.0],["1996-01-08",14.03,14.0645,13.8577,14.03,295425.0],["1996-01-09",13.9956,14.1679,13.9956,14.1679,412200.0],["1996-01-10",14.099,14.1679,13.7198,13.7198,328500.0],["1996-01-11",13.7543,13.9611,13.7543,13.9266,281700.0],["1996-01-12",13.8921,14.2024,13.8921,14.099,416250.0],["1996-01-15",14.1335,14.3748,14.1335,14.3748,635850.0],["1996-01-16",14.5126,14.5126,14.3058,14.3403,698850.0],["1996-01-17",14.3403,14.5816,14.3403,14.5816,339750.0],["1996-01-18",14.6505,14.7195,14.5126,14.5126,131400.0],["1996-01-19",14.4092,14.5816,14.2713,14.3403,407700.0],["1996-01-22",14.4092,14.4437,14.3403,14.3403,711450.0],["1996-01-23",14.3747,14.3747,14.2713,14.3058,334800.0],["1996-01-24",14.3058,14.4782,14.3058,14.3058,523125.0],["1996-01-25",14.3058,14.3058,14.1334,14.2713,721125.0],["1996-01-26",14.2369,14.5126,14.2369,14.5126,425475.0],["1996-01-29",14.5126,14.5816,14.4092,14.5816,130725.0],["1996-01-30",14.5816,14.7195,14.5471,14.7195,142425.0],["1996-01-31",14.7539,15.0987,14.7539,14.9952,373275.0],["1996-02-01",15.0297,15.0297,14.8574,14.9952,292950.0],["1996-02-02",14.9263,15.1676,14.8918,15.0297,310275.0],["1996-02-05",14.9952,15.2365,14.9263,15.2365,158175.0],["1996-02-06",15.1228,15.3309,15.0187,15.2615,186075.0],["1996-02-07",15.2615,15.3656,15.2268,15.2615,267300.0],["1996-02-08",15.2268,15.2615,15.1228,15.1575,362700.0],["1996-02-09",15.1921,15.1921,15.0187,15.1228,253125.0],["1996-02-12",15.0881,15.2962,15.0881,15.2962,397575.0],["1996-02-13",15.2268,15.2962,15.1575,15.2962,598500.0],["1996-02-14",15.2962,15.3309,15.1921,15.2268,140175.0],["1996-02-15",15.1921,15.2268,14.984,15.1921,194850.0],["1996-02-16",15.1921,15.1921,15.0881,15.0881,72225.0],["1996-02-20",15.0534,15.0534,14.4291,14.4638,425025.0],["1996-02-21",14.4984,14.8106,14.4984,14.7065,250200.0],["1996-02-22",14.7759,14.984,14.7759,14.7759,197550.0],["1996-02-23",14.7066,14.9493,14.6719,14.9493,496575.0],["1996-02-26",14.984,14.984,14.8453,14.8453,366975.0],["1996-02-27",14.88,14.88,14.6025,14.6025,388575.0],["1996-02-28",14.6372,14.7759,14.6025,14.7065,704250.0],["1996-02-29",14.6719,14.7065,14.4291,14.4291,501300.0],["1996-03-01",14.4984,14.6372,14.4984,14.5331,377100.0],["1996-03-04",14.5678,14.8106,14.5678,14.8106,352125.0],["1996-03-05",14.7759,14.8106,14.4984,14.6025,196650.0],["1996-03-06",14.5678,14.6719,14.5331,14.6372,360000.0],["1996-03-07",14.5678,14.6025,14.4638,14.4984,294750.0],["1996-03-08",14.4291,14.6025,14.221,14.3597,561150.0],["1996-03-11",14.2903,14.4291,14.1516,14.1516,422550.0],["1996-03-12",14.1516,14.1863,13.8047,13.9088,577125.0],["1996-03-13",13.9782,14.325,13.9782,14.2903,395775.0],["1996-03-14",14.325,14.325,14.2556,14.2903,671175.0],["1996-03-15",14.2903,14.4984,14.1863,14.4291,411300.0],["1996-03-18",14.4638,14.6719,14.4638,14.6719,222975.0],["1996-03-19",14.7065,14.7412,14.5331,14.5678,223200.0],["1996-03-20",14.4984,14.6719,14.4638,14.6025,236700.0],["1996-03-21",14.6719,14.7066,14.5331,14.6372,143775.0],["1996-03-22",14.6719,14.7066,14.5331,14.6719,110700.0],["1996-03-25",14.6025,14.6719,14.6025,14.6372,73350.0],["1996-03-26",14.7065,14.984,14.6719,14.8453,336375.0],["1996-03-27",14.9147,14.9147,14.7065,14.7412,118350.0],["1996-03-28",14.7065,14.7065,14.5331,14.5678,176850.0],["1996-03-29",14.6372,14.6372,14.2903,14.3597,715500.0],["1996-04-01",14.325,14.6372,14.325,14.6372,191250.0],["1996-04-02",14.5678,14.5678,14.3944,14.5678,235800.0],["1996-04-03",14.5331,14.5331,14.4291,14.4291,288000.0],["1996-04-04",14.4638,14.4984,14.4291,14.4291,252450.0],["1996-04-08",14.3597,14.3597,14.0822,14.1863,365175.0],["1996-04-09",14.1863,14.3597,14.1169,14.3597,389925.0],["1996-04-10",14.325,14.4638,14.2903,14.4638,207000.0],["1996-04-11",14.4638,14.4984,14.2556,14.325,348300.0],["1996-04-12",14.325,14.5331,14.325,14.4984,159750.0],["1996-04-15",14.4984,14.4984,14.4291,14.4291,150525.0],["1996-04-16",14.4984,14.4984,14.3597,14.3944,282825.0],["1996-04-17",14.3944,14.3944,14.221,14.2556,125100.0],["1996-04-18",14.8106,14.88,14.8106,14.88,1597500.0],["1996-04-19",14.9494,15.1921,14.9494,15.1921,1188675.0],["1996-04-22",15.1921,15.539,14.8453,15.1228,9823050.0],["1996-04-23",15.1228,15.1921,15.0187,15.1228,1080000.0],["1996-04-24",15.1228,15.1228,14.8453,14.984,1335150.0],["1996-04-25",14.9146,14.984,14.9146,14.984,983250.0],["1996-04-26",14.9493,15.0187,14.9146,14.984,828450.0],["1996-04-29",14.984,15.0187,14.9147,15.0187,322425.0],["1996-04-30",15.0145,15.0494,14.9098,14.9796,499500.0],["1996-05-01",14.9796,15.0494,14.9447,14.9796,309375.0],["1996-05-02",14.9447,15.0145,14.7352,14.7701,337050.0],["1996-05-03",14.7701,14.805,14.7003,14.7352,200925.0],["1996-05-06",14.7003,14.7352,14.6304,14.6654,180675.0],["1996-05-07",14.5955,14.5955,14.4559,14.5955,538875.0],["1996-05-08",14.5606,14.805,14.4908,14.805,282375.0],["1996-05-09",14.805,14.84,14.5606,14.5955,344025.0],["1996-05-10",14.7352,14.805,14.6654,14.7701,344250.0],["1996-05-13",14.7701,14.7701,14.6654,14.7701,221850.0],["1996-05-14",14.8399,14.9796,14.805,14.9447,285300.0],["1996-05-15",14.9098,14.9098,14.7701,14.7701,515250.0],["1996-05-16",14.7701,14.8399,14.7701,14.805,157050.0],["1996-05-17",14.7003,14.7352,14.6304,14.6304,478800.0],["1996-05-20",14.5955,14.6304,14.5606,14.6304,349425.0],["1996-05-21",14.6304,14.6653,14.5257,14.5606,661725.0],["1996-05-22",14.5606,14.5606,14.4209,14.4558,289800.0],["1996-05-23",14.5257,14.5257,14.3162,14.3162,333900.0],["1996-05-24",14.3162,14.3162,14.0718,14.2463,504000.0],["1996-05-28",14.3162,14.3162,13.967,14.1765,447075.0],["1996-05-29",14.1416,14.386,14.1067,14.2463,854775.0],["1996-05-30",14.2463,14.2463,14.0368,14.1067,678375.0],["1996-05-31",14.2114,14.2463,14.0368,14.0718,414675.0],["1996-06-03",14.0019,14.1416,13.967,14.1416,187650.0],["1996-06-04",14.2463,14.5257,14.2114,14.4908,917325.0],["1996-06-05",14.4558,14.5257,14.4209,14.4908,504900.0],["1996-06-06",14.4908,14.4908,14.4558,14.4908,258525.0],["1996-06-07",14.4209,14.4209,14.1765,14.3511,628650.0],["1996-06-10",14.3511,14.3511,14.1416,14.2114,224325.0],["1996-06-11",14.2463,14.386,14.2463,14.2813,492975.0],["1996-06-12",14.2463,14.2813,14.1416,14.1416,318600.0],["1996-06-13",14.1416,14.1416,14.0019,14.0368,280125.0],["1996-06-14",14.0368,14.1067,14.0019,14.1067,567900.0],["1996-06-17",14.1067,14.2813,14.1067,14.1765,420525.0],["1996-06-18",14.2114,14.3162,14.1416,14.1765,370800.0],["1996-06-19",14.1765,14.4558,14.1765,14.2463,158175.0],["1996-06-20",14.3162,14.386,14.0368,14.1416,248175.0],["1996-06-21",14.2114,14.4209,14.1416,14.2813,497025.0],["1996-06-24",14.3511,14.3511,14.1067,14.1765,455625.0],["1996-06-25",14.1765,14.1765,13.9321,14.0718,482175.0],["1996-06-26",14.0368,14.2114,14.0368,14.0718,573075.0],["1996-06-27",14.0019,14.2114,13.9321,14.1765,268650.0],["1996-06-28",14.2114,14.4558,14.1765,14.1765,160425.0],["1996-07-01",14.2114,14.6304,14.2114,14.5606,277650.0],["1996-07-02",14.5606,14.6304,14.4209,14.4908,274500.0],["1996-07-03",14.4558,14.6304,14.386,14.5606,95625.0],["1996-07-05",14.386,14.386,14.0368,14.0718,104850.0],["1996-07-08",14.0368,14.1067,13.9321,14.0019,212850.0],["1996-07-09",14.0019,14.0718,13.967,13.967,262575.0],["1996-07-10",14.0019,14.1765,13.967,14.1067,230400.0],["1996-07-11",14.1067,14.1765,14.0019,14.0718,244350.0],["1996-07-12",13.9321,14.0368,13.7924,13.9321,309150.0],["1996-07-15",13.967,14.1067,13.8273,14.0019,2085975.0],["1996-07-16",14.0019,14.0019,13.3036,13.8622,2050200.0],["1996-07-17",13.9321,14.0368,13.5829,13.7226,264150.0],["1996-07-18",13.7575,14.1765,13.6178,13.8622,321975.0],["1996-07-19",13.8972,13.9321,13.6527,13.7575,326475.0],["1996-07-22",13.6877,13.8972,13.548,13.6528,241650.0],["1996-07-23",13.3385,13.6527,13.3385,13.5131,419625.0],["1996-07-24",13.4432,13.6178,13.3385,13.548,584550.0],["1996-07-25",13.5829,13.5829,13.4083,13.5131,285075.0],["1996-07-26",13.6178,13.6527,13.548,13.6178,145800.0],["1996-07-29",13.6178,13.6877,13.3734,13.4432,145575.0],["1996-07-30",13.5094,13.6149,13.3687,13.6149,144675.0],["1996-07-31",13.5446,13.6853,13.5094,13.6853,99675.0],["1996-08-01",13.6501,13.8964,13.6149,13.7908,175725.0],["1996-08-02",13.8612,14.0723,13.826,13.9316,199575.0],["1996-08-05",14.0019,14.0371,13.7205,13.7908,157950.0],["1996-08-06",13.7205,13.7205,13.4742,13.6853,245925.0],["1996-08-07",13.6853,13.7908,13.5094,13.7556,229050.0],["1996-08-08",13.7556,13.7556,13.5446,13.6501,251100.0],["1996-08-09",13.7205,13.7908,13.5797,13.6501,244350.0],["1996-08-12",13.6149,13.6501,13.5094,13.6149,352125.0],["1996-08-13",13.6149,13.6149,13.5094,13.5094,88200.0],["1996-08-14",13.5094,13.6501,13.4742,13.5797,233325.0],["1996-08-15",13.5797,13.6501,13.439,13.439,126675.0],["1996-08-16",13.4742,13.7205,13.439,13.6149,182925.0],["1996-08-19",13.6501,13.6853,13.5446,13.6501,135675.0],["1996-08-20",13.6501,13.8612,13.6501,13.826,333450.0],["1996-08-21",13.8612,13.8964,13.6149,13.7556,379800.0],["1996-08-22",13.6853,13.7556,13.5446,13.7556,299025.0],["1996-08-23",13.7205,13.7205,13.6501,13.6501,273375.0],["1996-08-26",13.6501,13.7908,13.6501,13.7908,241425.0],["1996-08-27",13.7908,14.0019,13.7556,14.0019,367875.0],["1996-08-28",14.0371,14.3889,14.0371,14.3889,627075.0],["1996-08-29",14.3537,14.3537,14.1778,14.2482,571050.0],["1996-08-30",14.2482,14.2834,14.213,14.213,186975.0],["1996-09-03",14.1075,14.213,14.0371,14.0723,361125.0],["1996-09-04",14.0723,14.1426,14.0371,14.1075,187875.0],["1996-09-05",14.0371,14.0371,13.7556,13.7556,221175.0],["1996-09-06",13.7556,14.2834,13.7556,14.0723,316350.0],["1996-09-09",14.1426,14.4944,14.1426,14.4944,399825.0],["1996-09-10",14.4241,14.5648,14.3185,14.4241,200025.0],["1996-09-11",14.4241,14.5648,14.3537,14.5648,251100.0],["1996-09-12",14.5648,14.7759,14.5648,14.6703,97200.0],["1996-09-13",14.8111,14.987,14.7759,14.987,260775.0],["1996-09-16",15.0573,15.2684,15.0221,15.0221,279225.0],["1996-09-17",15.0573,15.0573,14.9166,14.9518,174150.0],["1996-09-18",14.9518,14.987,14.8814,14.9166,182925.0],["1996-09-19",14.9166,15.0221,14.8814,15.0221,103950.0],["1996-09-20",15.2684,15.2684,14.987,15.0573,393525.0],["1996-09-23",15.0573,15.0573,14.9166,15.0221,312525.0],["1996-09-24",15.0222,15.0925,14.9518,14.987,233550.0],["1996-09-25",15.0573,15.0573,14.9166,14.9166,372825.0],["1996-09-26",14.8814,15.0925,14.7407,14.987,265275.0],["1996-09-27",14.987,14.987,14.8111,14.9518,157275.0],["1996-09-30",14.9518,15.3388,14.9166,15.2684,425925.0],["1996-10-01",15.2684,15.4443,15.1981,15.2332,231075.0],["1996-10-02",15.2684,15.4091,15.2332,15.3388,213075.0],["1996-10-03",15.3036,15.3388,15.1981,15.2684,92250.0],["1996-10-04",15.3388,15.6202,15.2332,15.5499,163350.0],["1996-10-07",15.6202,15.7609,15.4795,15.5147,202950.0],["1996-10-08",15.4091,15.6202,15.3388,15.4795,147600.0],["1996-10-09",15.5147,15.5147,15.2332,15.374,213075.0],["1996-10-10",15.3388,15.374,15.2332,15.3388,86625.0],["1996-10-11",15.4091,15.4795,15.374,15.374,170100.0],["1996-10-14",15.3388,15.585,15.3388,15.5499,288450.0],["1996-10-15",15.581,15.6164,15.5102,15.581,1953450.0],["1996-10-16",15.6164,15.6164,15.4394,15.5102,1974375.0],["1996-10-17",15.4748,15.6164,15.4394,15.5456,526500.0],["1996-10-18",15.6518,15.8289,15.5456,15.8289,499500.0],["1996-10-21",15.8643,16.0414,15.8289,15.8643,314775.0],["1996-10-22",15.8997,15.8997,15.5456,15.581,297900.0],["1996-10-23",15.4748,15.6873,15.404,15.6518,291150.0],["1996-10-24",15.581,15.6873,15.581,15.6518,181350.0],["1996-10-25",15.6164,15.8643,15.6164,15.8289,166950.0],["1996-10-28",16.0414,16.0768,15.8643,15.9351,364950.0],["1996-10-29",15.9351,15.9705,15.7227,15.8643,338850.0],["1996-10-30",15.9351,16.1122,15.8643,16.0768,217800.0],["1996-10-31",16.2184,16.4309,16.183,16.3601,642375.0],["1996-11-01",16.4309,16.5725,16.2538,16.3247,308925.0],["1996-11-04",16.3601,16.4663,16.183,16.4663,291825.0],["1996-11-05",16.3601,16.4309,16.1122,16.1476,469350.0],["1996-11-06",16.0768,16.4663,15.8643,16.4663,614475.0],["1996-11-07",16.5725,16.7142,16.3601,16.3955,428175.0],["1996-11-08",16.4663,16.5017,16.3247,16.4309,481050.0],["1996-11-11",16.4309,16.6434,16.3955,16.6434,295650.0],["1996-11-12",16.6434,16.8558,16.6434,16.7496,414450.0],["1996-11-13",16.785,16.8204,16.7142,16.8204,434250.0],["1996-11-14",16.785,17.0329,16.785,16.9267,603225.0],["1996-11-15",17.2099,17.2099,16.9267,17.0683,634950.0],["1996-11-18",17.0683,17.1391,16.9975,17.0683,333225.0],["1996-11-19",17.0683,17.2454,16.9975,17.0329,215550.0],["1996-11-20",17.0329,17.1745,16.9267,17.1391,348075.0],["1996-11-21",17.2099,17.2099,17.0329,17.1391,230175.0],["1996-11-22",17.1037,17.2808,17.1037,17.2808,233775.0],["1996-11-25",17.2808,17.4932,17.2808,17.3516,218475.0],["1996-11-26",17.4224,17.6349,17.2454,17.3516,320850.0],["1996-11-27",17.3516,17.387,17.2454,17.2808,180225.0],["1996-11-29",17.3162,17.3162,17.2099,17.2454,56250.0],["1996-12-02",17.2808,17.4578,17.1391,17.4224,190350.0],["1996-12-03",17.387,17.4932,17.1391,17.1745,139950.0],["1996-12-04",17.0683,17.0683,16.7142,16.8204,289800.0],["1996-12-05",16.7496,16.7496,16.4663,16.5371,749250.0],["1996-12-06",16.3247,16.5371,16.183,16.4309,272475.0],["1996-12-09",16.4663,16.4663,16.3601,16.3955,252675.0],["1996-12-10",16.4663,16.4663,16.2892,16.3247,163575.0],["1996-12-11",16.3247,16.6788,16.0414,16.6788,754200.0],["1996-12-12",17.1391,17.4224,16.8558,17.3516,1245375.0],["1996-12-13",17.3162,17.4578,17.0683,17.21,771750.0],["1996-12-16",17.387,18.0598,17.3516,17.8474,884025.0],["1996-12-17",17.7765,17.9182,17.5287,17.8474,618075.0],["1996-12-18",17.7765,17.989,17.6349,17.8119,713925.0],["1996-12-19",17.8828,18.2723,17.8119,18.2015,553950.0],["1996-12-20",18.3431,18.3431,17.9536,18.0598,823950.0],["1996-12-23",18.0598,18.1306,17.989,18.0952,392625.0],["1996-12-24",18.0598,18.1306,18.0598,18.1306,61200.0],["1996-12-26",18.0952,18.2015,17.9536,18.1306,419850.0],["1996-12-27",18.1306,18.1306,17.9182,17.9536,262125.0],["1996-12-30",17.9536,17.9536,17.8474,17.8828,190575.0],["1996-12-31",17.9182,17.9182,17.5995,17.5995,243900.0],["1997-01-02",17.6349,17.6703,17.2454,17.4578,340425.0],["1997-01-03",17.5286,17.6349,17.4578,17.5995,345825.0],["1997-01-06",17.5641,17.6349,17.3516,17.4224,353925.0],["1997-01-07",17.4224,17.6349,17.387,17.6349,263025.0],["1997-01-08",17.6703,17.7411,17.4932,17.6349,310500.0],["1997-01-09",17.6349,17.7411,17.5995,17.6703,273375.0],["1997-01-10",17.5287,17.5641,17.3516,17.5641,245925.0],["1997-01-13",17.5641,17.9182,17.4932,17.9182,1225350.0],["1997-01-14",17.989,18.0244,17.9182,17.989,255150.0],["1997-01-15",17.989,18.3077,17.989,18.2015,602550.0],["1997-01-16",18.2015,18.2015,17.9536,18.0244,264600.0],["1997-01-17",18.0244,18.0598,17.9182,17.989,482625.0],["1997-01-20",17.989,18.1306,17.989,18.0952,422100.0],["1997-01-21",18.1306,18.3077,17.989,18.1306,350550.0],["1997-01-22",18.1306,18.3077,18.1306,18.3077,374175.0],["1997-01-23",18.3785,18.3785,18.0952,18.0952,305775.0],["1997-01-24",18.0598,18.2369,17.989,18.166,293400.0],["1997-01-27",18.0952,18.2369,18.0244,18.0598,335475.0],["1997-01-28",18.1306,18.2369,18.0952,18.1306,271575.0],["1997-01-29",18.1306,18.3431,18.1306,18.2369,631125.0],["1997-01-30",18.2369,18.3431,18.0952,18.3077,714375.0],["1997-01-31",18.3785,18.5556,18.2369,18.3077,379800.0],["1997-02-03",18.2723,18.2723,18.0952,18.166,615150.0],["1997-02-04",18.0952,18.2369,17.5641,17.7765,1079100.0],["1997-02-05",17.7765,18.3785,17.7765,18.2015,566550.0],["1997-02-06",18.2015,18.2015,17.8473,18.166,216450.0],["1997-02-07",18.1974,18.3042,18.1262,18.3042,216675.0],["1997-02-10",18.3042,18.3576,18.1618,18.1974,312525.0],["1997-02-11",18.233,18.3398,18.1262,18.3398,259200.0],["1997-02-12",18.3398,18.3755,18.1974,18.3755,314550.0],["1997-02-13",18.3398,18.7672,18.233,18.7672,315225.0],["1997-02-14",18.7672,18.7672,18.6247,18.6247,285075.0],["1997-02-18",18.5891,18.8028,18.5891,18.8028,285300.0],["1997-02-19",18.7316,18.7672,18.5179,18.5535,346050.0],["1997-02-20",18.4823,18.4823,18.0193,18.1262,404100.0],["1997-02-21",18.1262,18.3398,18.0906,18.233,237150.0],["1997-02-24",18.2686,18.4467,18.233,18.4111,209925.0],["1997-02-25",18.4111,18.4467,18.3398,18.4467,563850.0],["1997-02-26",18.4111,18.4467,18.1618,18.3042,533025.0],["1997-02-27",18.233,18.3042,18.1618,18.1974,202725.0],["1997-02-28",18.1262,18.1262,18.0193,18.0549,204525.0],["1997-03-03",18.0193,18.0905,17.9481,18.0549,251325.0],["1997-03-04",18.0193,18.0193,17.8413,17.9481,290925.0],["1997-03-05",17.9481,18.2686,17.9481,18.2686,167400.0],["1997-03-06",18.3398,18.5179,18.233,18.4823,551475.0],["1997-03-07",18.6959,19.0877,18.6603,18.9096,757350.0],["1997-03-10",18.9096,19.1589,18.7672,19.1233,365400.0],["1997-03-11",19.1589,19.1589,18.874,18.9452,267975.0],["1997-03-12",18.9452,19.1589,18.9096,18.9808,513900.0],["1997-03-13",18.9452,18.9452,18.5891,18.5891,300150.0],["1997-03-14",18.5535,18.7316,18.5179,18.7316,352125.0],["1997-03-17",18.7316,18.8384,18.4467,18.696,228150.0],["1997-03-18",18.6247,18.7672,18.4823,18.5179,404550.0],["1997-03-19",18.4823,18.7672,18.4467,18.5179,395775.0],["1997-03-20",18.5535,18.5891,18.4823,18.5179,366075.0],["1997-03-21",18.7316,18.7316,18.4467,18.4823,693000.0],["1997-03-24",18.5179,18.5179,18.4467,18.4823,416925.0],["1997-03-25",18.4823,18.6247,18.4823,18.5891,260775.0],["1997-03-26",18.5891,18.5891,18.3755,18.3755,194850.0],["1997-03-27",18.4467,18.4467,17.5564,17.6276,492750.0],["1997-03-31",17.6276,17.8413,17.414,17.4496,578475.0],["1997-04-01",17.4139,17.6276,17.4139,17.6276,358875.0],["1997-04-02",17.6276,17.6276,17.3427,17.3427,285075.0],["1997-04-03",17.2715,17.5208,17.2003,17.4496,405225.0],["1997-04-04",17.3783,17.6276,17.3071,17.6276,396450.0],["1997-04-07",17.6276,17.8769,17.592,17.8413,389475.0],["1997-04-08",17.8413,17.8769,17.6988,17.8413,165600.0],["1997-04-09",17.9481,17.9481,17.5208,17.5564,259200.0],["1997-04-10",17.5208,17.8413,17.4852,17.6988,348750.0],["1997-04-11",17.6276,17.6276,17.1647,17.3783,622575.0],["1997-04-14",17.3427,17.8057,17.2715,17.77,450450.0],["1997-04-15",17.8769,18.0193,17.7701,17.9125,405225.0],["1997-04-16",17.8769,18.3042,17.8413,18.3042,421650.0],["1997-04-17",18.3042,18.3398,18.0906,18.1974,460125.0],["1997-04-18",18.2686,18.2686,18.1262,18.233,544275.0],["1997-04-21",18.233,18.3042,17.9837,18.0549,629325.0],["1997-04-22",18.1974,18.6603,18.1618,18.6603,571950.0],["1997-04-23",18.7672,18.8384,18.4823,18.6247,286200.0],["1997-04-24",18.6247,18.6959,18.233,18.4111,179100.0],["1997-04-25",18.4111,18.5179,18.3398,18.4111,118350.0],["1997-04-28",18.4111,18.8384,18.4111,18.8028,178425.0],["1997-04-29",18.8429,19.0937,18.7713,19.022,492525.0],["1997-04-30",19.022,19.0937,18.9862,19.0578,405675.0],["1997-05-01",18.8429,19.0578,18.7713,19.022,339525.0],["1997-05-02",18.9504,19.7743,18.8429,19.7027,287550.0],["1997-05-05",19.8101,20.3116,19.8101,20.3116,567000.0],["1997-05-06",20.3833,20.4908,20.0251,20.0967,337275.0],["1997-05-07",20.2042,20.2758,19.5594,19.631,451800.0],["1997-05-08",19.5594,20.3116,19.5235,20.24,476550.0],["1997-05-09",20.3117,20.3475,19.846,20.1684,231300.0],["1997-05-12",19.9534,20.4549,19.9534,20.3833,269550.0],["1997-05-13",20.4549,20.5982,20.3475,20.4191,328275.0],["1997-05-14",20.4908,20.7415,20.3833,20.4908,601875.0],["1997-05-15",20.5803,20.6341,20.3116,20.5266,279000.0],["1997-05-16",20.5266,20.5266,20.1505,20.2579,347700.0],["1997-05-19",20.4729,20.4729,20.1504,20.3654,204750.0],["1997-05-20",20.2579,20.3116,19.9892,20.2042,229950.0],["1997-05-21",20.1504,20.2579,19.9355,20.1504,287400.0],["1997-05-22",20.2042,20.4729,19.9892,20.3654,301650.0],["1997-05-23",20.4191,20.5266,20.2579,20.4729,99150.0],["1997-05-27",20.3654,20.4729,20.2579,20.3654,103350.0],["1997-05-28",20.2042,20.5803,20.0967,20.5266,255600.0],["1997-05-29",20.5803,20.6341,20.3654,20.5803,246750.0],["1997-05-30",20.5266,21.1177,20.4728,20.9565,250800.0],["1997-06-02",20.9565,20.9565,20.6878,20.9027,142650.0],["1997-06-03",20.7953,21.0102,20.6878,20.9565,152850.0],["1997-06-04",20.9565,20.9565,20.6878,20.7415,147600.0],["1997-06-05",20.7952,21.0102,20.7415,20.9027,242850.0],["1997-06-06",20.849,21.1177,20.849,21.0639,214800.0],["1997-06-09",20.9565,21.1714,20.9027,21.1177,251550.0],["1997-06-10",21.2251,21.3326,21.0639,21.2251,212250.0],["1997-06-11",21.1714,21.3057,21.0102,21.2251,195150.0],["1997-06-12",21.3326,21.7625,21.2789,21.7087,295950.0],["1997-06-13",21.6013,21.7625,21.3863,21.4401,347850.0],["1997-06-16",21.5475,21.7087,21.3863,21.7087,292650.0],["1997-06-17",21.655,21.9237,21.4938,21.7625,298800.0],["1997-06-18",21.6013,21.87,21.5475,21.8162,184650.0],["1997-06-19",22.1386,22.1386,21.7087,22.0849,404100.0],["1997-06-20",22.2461,22.7297,22.2461,22.461,648600.0],["1997-06-23",22.461,22.9446,22.1386,22.461,646800.0],["1997-06-24",22.5148,22.6222,22.3267,22.5416,886800.0],["1997-06-25",22.5416,22.5416,21.9774,22.1924,609150.0],["1997-06-26",22.0849,22.273,21.8699,22.0311,250650.0],["1997-06-27",22.1386,22.3804,22.1386,22.3804,240450.0],["1997-06-30",22.461,22.461,21.8162,22.2461,276900.0],["1997-07-01",22.1386,22.4342,22.1386,22.4342,346350.0],["1997-07-02",22.4342,22.5685,22.3267,22.461,506700.0],["1997-07-03",22.461,22.8372,22.4342,22.8372,324600.0],["1997-07-07",22.8909,23.2133,22.7566,22.9178,228900.0],["1997-07-08",22.8909,22.9715,22.5685,22.9715,266850.0],["1997-07-09",23.3208,23.5895,22.8909,22.9178,473250.0],["1997-07-10",23.267,23.4283,23.0521,23.4283,320850.0],["1997-07-11",23.3208,23.5089,23.2402,23.4283,158100.0],["1997-07-14",23.3745,23.4014,22.8909,23.1596,151050.0],["1997-07-15",23.1596,23.1596,22.8103,23.1596,214650.0],["1997-07-16",23.0521,23.4283,23.0252,23.2939,313050.0],["1997-07-17",23.3208,23.3208,22.7834,23.0252,373650.0],["1997-07-18",22.9984,23.079,22.5148,22.5685,262350.0],["1997-07-21",22.5148,22.7028,22.2192,22.4879,540600.0],["1997-07-22",22.5685,23.3745,22.5416,23.3745,391650.0],["1997-07-23",23.3476,23.3476,22.9446,23.2133,223500.0],["1997-07-24",23.3208,23.3208,22.7297,22.9984,253350.0],["1997-07-25",23.0521,23.4283,22.9984,23.079,140700.0],["1997-07-28",23.1864,23.3745,22.5954,22.6491,259950.0],["1997-07-29",22.7297,23.2939,22.5148,23.267,298350.0],["1997-07-30",23.267,23.7775,23.1327,23.6969,273000.0],["1997-07-31",24.0731,24.1268,23.885,24.0731,377850.0],["1997-08-01",24.1044,24.1853,23.1596,23.2136,453750.0],["1997-08-04",23.2136,23.5105,23.0787,23.4296,232500.0],["1997-08-05",23.5915,23.6995,23.1057,23.1326,265350.0],["1997-08-06",23.0517,23.4835,22.9977,23.4026,197700.0],["1997-08-07",23.3216,23.4835,23.2136,23.2406,370650.0],["1997-08-08",23.2136,23.4836,22.7817,22.7817,496350.0],["1997-08-11",22.8897,23.2406,22.8357,23.0247,318000.0],["1997-08-12",23.0787,23.1326,22.8897,22.9167,145050.0],["1997-08-13",23.0787,23.1057,22.8357,23.0247,231150.0],["1997-08-14",23.1056,23.1596,22.7277,22.8627,240750.0],["1997-08-15",22.8087,22.8357,22.3499,22.3769,324300.0],["1997-08-18",22.2959,22.5658,22.2149,22.5658,241650.0],["1997-08-19",22.5118,23.2946,22.5118,23.2946,267000.0],["1997-08-20",23.2946,23.2946,22.7008,22.7278,282300.0],["1997-08-21",22.7278,22.8087,22.5118,22.5928,325050.0],["1997-08-22",22.3768,22.5118,22.0799,22.2419,313200.0],["1997-08-25",22.0529,22.3499,22.0529,22.1879,201900.0],["1997-08-26",22.2419,22.3499,21.999,22.1339,377250.0],["1997-08-27",22.026,22.026,21.756,21.891,497850.0],["1997-08-28",21.837,22.4038,21.81,22.0799,399000.0],["1997-08-29",21.9989,22.1879,21.918,21.9989,185850.0],["1997-09-02",22.1609,22.6468,22.1609,22.5388,282750.0],["1997-09-03",22.5658,22.6468,22.3229,22.5118,288750.0],["1997-09-04",22.1339,22.6738,22.1339,22.6738,301950.0],["1997-09-05",22.6468,22.8897,22.3499,22.4848,207750.0],["1997-09-08",22.5388,22.8627,22.2149,22.6738,185700.0],["1997-09-09",22.5658,22.8897,22.5118,22.5928,171150.0],["1997-09-10",22.4848,22.5658,22.1339,22.1339,164550.0],["1997-09-11",22.0259,22.1339,21.648,21.837,377550.0],["1997-09-12",21.81,22.4578,21.6211,22.4308,485400.0],["1997-09-15",22.3768,22.4848,21.9989,22.1609,193050.0],["1997-09-16",22.4848,23.1326,22.4848,23.0787,322950.0],["1997-09-17",23.1056,23.2676,23.0517,23.1596,316650.0],["1997-09-18",23.2676,23.5645,23.0517,23.3486,288000.0],["1997-09-19",22.5928,23.3756,22.5658,23.2946,472500.0],["1997-09-22",23.2406,23.4026,23.1057,23.3216,204300.0],["1997-09-23",23.3756,23.3756,22.6468,22.9437,308400.0],["1997-09-24",22.8897,23.6185,22.8897,23.0517,216150.0],["1997-09-25",22.9707,22.9707,22.6468,22.7547,270150.0],["1997-09-26",22.7547,22.9977,22.5658,22.6198,215550.0],["1997-09-29",22.5118,22.7008,22.2149,22.7008,303150.0],["1997-09-30",22.5928,22.8897,22.4308,22.7817,290400.0],["1997-10-01",22.8897,23.3756,22.8357,23.3756,195900.0],["1997-10-02",23.2676,23.7265,23.0247,23.7265,343950.0],["1997-10-03",23.7535,24.1584,23.7535,24.1044,497400.0],["1997-10-06",24.1854,24.5902,24.1854,24.5633,497700.0],["1997-10-07",24.7252,25.2381,24.7252,25.1571,361650.0],["1997-10-08",25.1571,25.1571,24.8062,24.8602,650250.0],["1997-10-09",24.5632,24.5902,24.2663,24.4013,440250.0],["1997-10-10",24.2933,24.4013,24.1044,24.2393,212700.0],["1997-10-13",24.3473,24.6172,24.3473,24.5093,169350.0],["1997-10-14",24.4013,24.6172,24.0234,24.5633,290700.0],["1997-10-15",24.4013,24.4013,24.1584,24.3743,198150.0],["1997-10-16",24.4283,24.6172,23.9154,23.9964,185250.0],["1997-10-17",23.8614,23.9154,23.4835,23.8075,440550.0],["1997-10-20",23.8614,24.4013,23.8614,24.3743,241350.0],["1997-10-21",24.2663,24.6442,24.2393,24.6172,403350.0],["1997-10-22",24.5093,24.6172,24.2123,24.2123,396000.0],["1997-10-23",24.2124,24.2124,23.7535,23.8615,398700.0],["1997-10-24",23.8075,23.9424,23.6185,23.8344,237300.0],["1997-10-27",23.7265,23.8344,22.5118,22.5118,232500.0],["1997-10-28",21.81,24.1044,21.5941,23.7265,749550.0],["1997-10-29",23.6185,23.9964,23.3486,23.8615,705600.0],["1997-10-30",23.7535,23.8614,23.1596,23.1596,332700.0],["1997-10-31",23.4352,23.6251,23.2454,23.4081,300900.0],["1997-11-03",23.7878,23.9777,23.7336,23.9235,250650.0],["1997-11-04",23.9506,24.1404,23.8149,24.0048,267450.0],["1997-11-05",23.9234,24.1676,23.5708,23.9506,210450.0],["1997-11-06",23.8963,23.8963,23.5708,23.815,146250.0],["1997-11-07",23.598,23.598,23.164,23.3538,486150.0],["1997-11-10",23.4352,23.5437,23.1097,23.1911,199500.0],["1997-11-11",23.2453,23.4081,22.947,22.9741,105900.0],["1997-11-12",22.4859,22.73,22.2689,22.296,233250.0],["1997-11-13",22.296,22.8114,22.2418,22.5672,437100.0],["1997-11-14",22.5672,22.6215,22.296,22.5944,289200.0],["1997-11-17",22.6215,23.0826,22.6215,22.9741,517050.0],["1997-11-18",22.947,23.0012,22.513,22.513,296850.0],["1997-11-19",22.513,23.0012,22.4316,22.947,354000.0],["1997-11-20",22.947,23.1097,22.8656,22.9198,269550.0],["1997-11-21",22.8927,23.0826,22.5672,22.7842,262350.0],["1997-11-24",22.6757,22.947,22.4045,22.513,195750.0],["1997-11-25",22.5672,22.8249,22.4859,22.5672,163650.0],["1997-11-26",22.6215,23.1097,22.513,22.8927,503250.0],["1997-11-28",23.0012,23.0012,22.8656,22.947,35850.0],["1997-12-01",23.0555,23.598,23.0284,23.4081,272550.0],["1997-12-02",23.4081,23.4895,23.1911,23.4352,170700.0],["1997-12-03",23.4895,23.4895,23.164,23.381,325050.0],["1997-12-04",23.2996,23.6522,23.2182,23.5708,228300.0],["1997-12-05",23.5437,24.0591,23.4895,23.8421,313200.0],["1997-12-08",23.8963,24.0862,23.7878,23.9506,249000.0],["1997-12-09",23.9506,23.9506,23.7336,23.7607,263700.0],["1997-12-10",23.7607,23.8692,23.2454,23.8421,442200.0],["1997-12-11",23.8421,23.8421,23.4352,23.6522,296400.0],["1997-12-12",23.6793,23.8963,23.5437,23.7878,215100.0],["1997-12-15",23.8692,24.0862,23.7607,23.8963,264450.0],["1997-12-16",23.9777,24.1676,23.6793,23.9506,151950.0],["1997-12-17",23.9777,23.9777,23.6793,23.7065,142950.0],["1997-12-18",23.5437,23.8692,23.5437,23.7878,294900.0],["1997-12-19",23.6522,24.2489,23.5708,23.9235,471600.0],["1997-12-22",24.0319,24.8728,24.0048,24.5473,306150.0],["1997-12-23",24.5473,24.7643,24.2218,24.3303,430650.0],["1997-12-24",24.3032,24.3574,23.9777,24.1947,201000.0],["1997-12-26",24.2218,24.5473,24.2218,24.3032,102600.0],["1997-12-29",24.4659,24.7643,24.4117,24.7372,199350.0],["1997-12-30",24.8457,25.0627,24.8185,24.8185,265800.0],["1997-12-31",24.8457,25.5509,24.7914,25.4424,409500.0],["1998-01-02",25.2254,25.5509,25.0084,25.2254,175950.0],["1998-01-05",25.1169,25.144,24.7914,24.9813,258750.0],["1998-01-06",24.7372,25.2797,24.6829,25.2254,241950.0],["1998-01-07",24.8999,25.3881,24.7914,25.3068,337500.0],["1998-01-08",25.1983,25.1983,24.8185,24.8457,143850.0],["1998-01-09",24.8457,24.8728,23.7878,23.8692,435000.0],["1998-01-12",23.7065,24.4117,23.6251,24.3032,316350.0],["1998-01-13",24.3032,24.7304,24.2489,24.5202,396450.0],["1998-01-14",24.5202,24.5202,24.0319,24.1676,478950.0],["1998-01-15",24.1676,24.2218,23.6522,23.8421,882450.0],["1998-01-16",23.9234,24.4117,23.9234,24.2489,295350.0],["1998-01-20",24.3845,24.9542,24.0591,24.8728,252450.0],["1998-01-21",24.7372,24.7914,24.2489,24.3303,328200.0],["1998-01-22",24.3032,24.5744,24.1947,24.3574,140700.0],["1998-01-23",24.3032,24.3574,23.6522,23.8963,158400.0],["1998-01-26",23.9777,24.1404,23.4895,23.7878,350700.0],["1998-01-27",23.7878,24.2489,23.7878,24.1676,343200.0],["1998-01-28",24.1404,24.4388,23.9235,24.1676,221250.0],["1998-01-29",24.0862,24.9542,24.0862,24.3846,407250.0],["1998-01-30",24.3032,24.6015,24.1676,24.2218,200550.0],["1998-02-02",24.6016,24.9271,24.4659,24.6829,168450.0],["1998-02-03",24.5202,24.6016,24.3032,24.5744,89400.0],["1998-02-04",24.6829,24.8185,24.4117,24.6287,239850.0],["1998-02-05",24.7372,24.7372,24.0591,24.2761,123150.0],["1998-02-06",24.4712,24.8254,24.4712,24.5529,221550.0],["1998-02-09",24.5257,24.5802,24.4167,24.5257,222300.0],["1998-02-10",24.7164,25.2342,24.6892,24.9344,291300.0],["1998-02-11",24.9344,24.9344,24.4439,24.5257,344400.0],["1998-02-12",24.4712,24.6892,24.3077,24.6619,385050.0],["1998-02-13",24.4167,24.4167,24.0897,24.4167,448650.0],["1998-02-17",24.4167,24.5257,23.8717,24.5257,805350.0],["1998-02-18",24.5257,24.8527,24.4167,24.8527,742800.0],["1998-02-19",24.7437,24.9889,24.6892,24.9072,447750.0],["1998-02-20",25.0707,25.2615,24.9344,25.2615,437100.0],["1998-02-23",25.2887,25.4522,25.1524,25.3432,514350.0],["1998-02-24",25.3432,25.5612,25.1797,25.534,602550.0],["1998-02-25",25.534,26.1062,25.534,25.8065,353100.0],["1998-02-26",25.752,26.0517,25.7247,25.97,489750.0],["1998-02-27",26.1062,26.1607,25.8882,26.079,414000.0],["1998-03-02",26.079,26.1062,25.861,26.079,312600.0],["1998-03-03",25.97,26.3515,25.9155,26.3242,361350.0],["1998-03-04",26.3515,26.4332,26.1607,26.3787,384000.0],["1998-03-05",26.2697,26.297,25.8065,26.079,345150.0],["1998-03-06",26.1607,26.7602,26.1607,26.7057,573600.0],["1998-03-09",26.7057,27.1963,26.7057,26.951,300900.0],["1998-03-10",27.169,27.4688,27.169,27.4142,429600.0],["1998-03-11",27.4143,27.7958,27.4143,27.7413,471300.0],["1998-03-12",27.6868,28.3408,27.6595,28.2863,418500.0],["1998-03-13",28.3135,28.3408,27.9048,28.0683,267450.0],["1998-03-16",28.0683,28.2045,27.932,28.1228,525450.0],["1998-03-17",28.3408,28.3953,27.932,28.15,497550.0],["1998-03-18",28.0683,28.2863,27.9593,28.2863,187800.0],["1998-03-19",28.2863,28.4498,28.1228,28.259,149250.0],["1998-03-20",28.368,28.5588,28.1228,28.5043,257700.0],["1998-03-23",28.5043,28.5043,27.7413,27.9593,235650.0],["1998-03-24",27.9593,28.2318,27.9593,28.2318,225750.0],["1998-03-25",28.2318,28.8313,28.2318,28.7768,318450.0],["1998-03-26",28.5043,29.131,27.8503,28.8585,519150.0],["1998-03-27",28.8585,29.2128,28.3408,28.5315,546750.0],["1998-03-30",28.4226,28.4498,27.9048,28.0138,427650.0],["1998-03-31",28.0138,28.5043,28.0138,28.2318,515550.0],["1998-04-01",28.2318,28.7768,28.1773,28.7495,262650.0],["1998-04-02",28.8041,29.3218,28.7223,29.2128,191850.0],["1998-04-03",29.2128,29.7306,29.1038,29.1856,315000.0],["1998-04-06",29.1583,29.4853,29.1038,29.3763,234900.0],["1998-04-07",29.2673,29.3218,28.9948,29.1038,303750.0],["1998-04-08",29.1038,29.2128,28.9948,29.0493,355200.0],["1998-04-09",29.2128,29.2128,29.0766,29.1311,271200.0],["1998-04-13",29.1038,29.1583,28.8858,28.9675,373650.0],["1998-04-14",28.9675,29.2946,28.9675,29.2946,2144100.0],["1998-04-15",29.2673,29.5126,29.2128,29.4581,270600.0],["1998-04-16",29.4308,29.5943,29.2946,29.3491,610800.0],["1998-04-17",29.3763,29.4308,29.2128,29.4308,428850.0],["1998-04-20",29.3218,29.3218,28.8858,29.1038,372000.0],["1998-04-21",29.1311,29.1583,28.8313,28.9403,443550.0],["1998-04-22",29.1038,29.1856,28.804,28.8585,167700.0],["1998-04-23",28.7768,29.1038,28.695,28.8041,404100.0],["1998-04-24",28.804,29.1583,28.477,28.5315,306300.0],["1998-04-27",28.5315,28.7223,27.496,27.8503,327000.0],["1998-04-28",28.3953,28.3953,27.3598,27.496,307950.0],["1998-04-29",27.4143,28.0138,27.3325,27.8503,235200.0],["1998-04-30",27.8775,28.8313,27.8775,28.1228,335250.0],["1998-05-01",28.1633,28.1907,27.8349,28.0264,123150.0],["1998-05-04",28.218,28.5191,28.0264,28.0538,395400.0],["1998-05-05",27.9717,28.0264,27.7801,27.917,348300.0],["1998-05-06",27.8349,27.917,27.6433,27.698,139350.0],["1998-05-07",27.6706,27.7528,27.178,27.2601,231450.0],["1998-05-08",27.3422,28.0812,27.3422,27.9717,316350.0],["1998-05-11",27.9717,28.2454,27.6706,27.8622,414900.0],["1998-05-12",27.8622,27.8622,27.3969,27.7801,256500.0],["1998-05-13",27.7801,28.3822,27.6706,28.3001,301200.0],["1998-05-14",28.2728,28.2728,27.8622,28.0812,227700.0],["1998-05-15",28.1906,28.1906,27.8075,27.8348,484050.0],["1998-05-18",27.8075,28.1633,27.7527,28.1633,345300.0],["1998-05-19",28.1633,28.6286,28.1359,28.4643,371400.0],["1998-05-20",28.6286,28.8202,28.5191,28.7654,186300.0],["1998-05-21",28.8749,29.0391,28.3275,28.4643,315900.0],["1998-05-22",28.5191,28.6559,28.3001,28.4917,110550.0],["1998-05-26",28.5738,28.8202,28.4096,28.4096,190650.0],["1998-05-27",28.437,28.437,27.6706,27.9443,266250.0],["1998-05-28",27.9443,28.0264,27.8075,27.9717,221550.0],["1998-05-29",28.1907,28.1907,27.8349,28.0538,361950.0],["1998-06-01",27.9717,28.1907,27.8622,28.0812,237150.0],["1998-06-02",28.0812,28.2454,27.8075,27.917,467850.0],["1998-06-03",27.8622,27.917,27.698,27.698,377100.0],["1998-06-04",27.698,27.8348,27.6706,27.7527,264150.0],["1998-06-05",27.7254,27.917,27.6706,27.917,223950.0],["1998-06-08",27.9991,28.218,27.9443,27.9443,199650.0],["1998-06-09",27.9991,27.9991,27.3696,27.6432,555300.0],["1998-06-10",27.6159,28.0812,27.4791,27.7801,344250.0],["1998-06-11",27.6706,27.7527,26.9317,27.0411,333150.0],["1998-06-12",27.1232,28.738,27.0411,28.3001,1192950.0],["1998-06-15",28.1906,28.1906,27.2601,27.6706,599400.0],["1998-06-16",27.6706,27.8348,27.5885,27.6432,607800.0],["1998-06-17",27.6433,28.738,27.5885,28.5191,520050.0],["1998-06-18",28.5191,28.7654,28.3822,28.738,474150.0],["1998-06-19",28.9023,29.1486,28.8749,29.0391,497100.0],["1998-06-22",29.0391,29.4223,28.7928,29.2581,396750.0],["1998-06-23",29.7781,29.7781,29.4497,29.477,647250.0],["1998-06-24",29.477,29.9149,29.4497,29.8602,406500.0],["1998-06-25",29.8876,29.9149,29.477,29.8055,403200.0],["1998-06-26",29.9149,31.256,29.9149,31.1466,651900.0],["1998-06-29",31.0371,31.6392,30.5718,30.7634,730650.0],["1998-06-30",30.6539,30.7634,30.435,30.7634,634050.0],["1998-07-01",31.0371,31.0645,30.8729,30.9276,647100.0],["1998-07-02",30.9276,31.5297,30.9276,31.2287,281850.0],["1998-07-06",31.6666,33.0898,31.6666,32.6793,801750.0],["1998-07-07",32.7066,32.7614,32.214,32.3782,312450.0],["1998-07-08",32.2687,32.4056,32.1319,32.3782,216600.0],["1998-07-09",32.2687,32.4056,31.9677,32.1593,165000.0],["1998-07-10",32.0498,32.4056,31.6392,32.3235,299250.0],["1998-07-13",32.2961,32.3234,31.9676,32.1319,311850.0],["1998-07-14",32.1319,32.515,31.9677,32.2413,242700.0],["1998-07-15",32.2414,32.2414,31.6392,31.8034,364350.0],["1998-07-16",31.7213,31.7487,31.4476,31.7213,268500.0],["1998-07-17",31.694,31.694,31.2013,31.3108,444300.0],["1998-07-20",31.3655,31.5297,30.9276,31.1739,392250.0],["1998-07-21",31.5297,31.694,31.3108,31.475,481500.0],["1998-07-22",31.5845,31.694,31.3108,31.3655,257100.0],["1998-07-23",31.5845,31.5845,30.5171,30.5171,241350.0],["1998-07-24",30.9824,31.0918,30.3255,30.3802,217350.0],["1998-07-27",30.1613,30.7908,30.1065,30.4076,313050.0],["1998-07-28",30.435,30.5718,29.0939,29.9149,408750.0],["1998-07-29",29.8876,30.3255,29.7233,30.2981,448350.0],["1998-07-30",30.2981,30.5444,30.2707,30.4897,192600.0],["1998-07-31",30.3802,30.3802,29.6686,29.7781,871950.0],["1998-08-03",30.176,30.4234,29.8737,30.1211,309300.0],["1998-08-04",30.231,30.286,29.5164,29.5439,496350.0],["1998-08-05",29.5164,29.9012,28.5271,28.8019,897450.0],["1998-08-06",28.8569,29.2141,28.7744,28.9118,405000.0],["1998-08-07",28.9668,29.6264,28.582,29.2141,572250.0],["1998-08-10",29.0767,29.3241,28.1973,28.2522,441450.0],["1998-08-11",27.9225,29.1042,27.8675,28.8019,486900.0],["1998-08-12",29.2416,29.2416,28.8844,29.1317,275550.0],["1998-08-13",29.6264,29.7638,28.582,28.8569,404250.0],["1998-08-14",28.8844,29.2966,28.7744,29.1867,374250.0],["1998-08-17",29.1867,29.8463,29.0218,29.2966,377850.0],["1998-08-18",29.2966,29.7363,29.2416,29.7363,365250.0],["1998-08-19",29.8463,30.0936,29.5989,30.0111,425100.0],["1998-08-20",30.0936,30.4509,29.9562,30.0386,439950.0],["1998-08-21",30.0386,30.0386,29.3515,29.5989,435600.0],["1998-08-24",29.9012,29.9562,29.6539,29.6813,308250.0],["1998-08-25",29.9012,29.9562,29.6539,29.9562,498900.0],["1998-08-26",29.9287,29.9562,29.2966,29.5165,575400.0],["1998-08-27",29.6264,29.6264,28.4446,28.9118,1202850.0],["1998-08-28",28.9668,29.0767,28.2797,28.5546,505200.0],["1998-08-31",28.7469,28.8569,27.4278,27.4827,879600.0],["1998-09-01",27.6476,28.1698,27.2904,28.1698,841650.0],["1998-09-02",28.1973,28.2522,27.7026,27.84,694950.0],["1998-09-03",27.84,27.9224,27.2079,27.2629,911250.0],["1998-09-04",27.4278,27.4278,25.8887,26.7682,393000.0],["1998-09-08",27.2629,28.5546,27.0155,28.5546,519300.0],["1998-09-09",29.2966,29.2966,27.6476,27.6476,345000.0],["1998-09-10",27.6476,27.8125,26.8506,26.988,263550.0],["1998-09-11",26.8781,27.7026,26.7132,27.7026,329700.0],["1998-09-14",27.7576,28.8844,27.7576,28.5271,202200.0],["1998-09-15",28.7744,29.7088,28.5546,29.5165,690450.0],["1998-09-16",29.6264,30.1486,29.5714,30.1211,372750.0],["1998-09-17",30.1211,30.1211,29.489,29.8188,312300.0],["1998-09-18",29.8463,30.0661,29.5165,29.9012,477150.0],["1998-09-21",29.6814,29.9837,29.1867,29.8463,191700.0],["1998-09-22",30.0111,30.0111,29.8188,29.9287,136950.0],["1998-09-23",30.0111,30.6158,29.8463,30.6158,453150.0],["1998-09-24",30.6158,30.6982,30.231,30.3684,425850.0],["1998-09-25",30.3409,30.3409,29.379,29.434,348000.0],["1998-09-28",29.9012,29.9012,28.9943,29.434,503850.0],["1998-09-29",29.5439,29.5989,29.0218,29.4615,328050.0],["1998-09-30",29.5165,29.5165,28.3622,28.3622,257250.0],["1998-10-01",28.1423,28.1973,26.4934,26.7682,522150.0],["1998-10-02",26.7132,27.1529,26.5208,27.043,439800.0],["1998-10-05",27.0155,27.0155,25.7513,26.3834,475950.0],["1998-10-06",27.153,27.4827,26.5483,27.2079,973500.0],["1998-10-07",27.3178,27.3178,25.0642,25.3116,2539800.0],["1998-10-08",23.5252,23.6626,21.2167,22.6733,1418700.0],["1998-10-09",23.1954,23.6901,22.8107,23.6626,465150.0],["1998-10-12",23.6626,24.7345,23.6626,23.9649,388650.0],["1998-10-13",24.6245,24.7894,24.1573,24.1848,518100.0],["1998-10-14",24.8994,25.2841,24.5696,24.8169,369750.0],["1998-10-15",25.2566,26.0811,24.9818,25.9437,633900.0],["1998-10-16",26.3834,26.4384,25.1742,25.5589,574050.0],["1998-10-19",25.6689,26.3834,25.6139,25.7788,574950.0],["1998-10-20",26.2735,27.9774,26.2735,27.098,857550.0],["1998-10-21",27.2629,28.0599,27.1529,27.8675,889650.0],["1998-10-22",27.8675,27.8675,26.4384,27.1255,405150.0],["1998-10-23",27.0705,27.0705,25.9712,26.0811,599400.0],["1998-10-26",26.1086,26.4659,26.0536,26.1636,360450.0],["1998-10-27",26.4934,26.7132,26.2185,26.6308,550200.0],["1998-10-28",26.6033,27.0155,26.3834,26.7407,309300.0],["1998-10-29",26.7682,26.7957,26.4109,26.7682,412950.0],["1998-10-30",26.9471,27.8306,26.9471,27.3889,484950.0],["1998-11-02",27.4993,27.8858,27.0023,27.0023,477900.0],["1998-11-03",25.2905,25.539,23.7444,24.5174,2991600.0],["1998-11-04",24.5174,24.7107,23.772,24.0757,2179650.0],["1998-11-05",24.0481,24.6831,23.9928,24.4898,1462950.0],["1998-11-06",24.4898,25.0696,24.2413,25.0696,1169700.0],["1998-11-09",25.0696,25.0696,24.3518,24.9592,554400.0],["1998-11-10",25.0144,25.0144,24.3794,24.5174,683250.0],["1998-11-11",24.7383,24.8211,23.6339,23.9376,401700.0],["1998-11-12",24.0481,24.6003,23.91,24.6003,465000.0],["1998-11-13",24.9592,25.4009,24.7107,25.4009,404100.0],["1998-11-16",25.401,26.0636,25.0144,25.3457,498150.0],["1998-11-17",25.4562,26.1188,25.4009,25.7323,455250.0],["1998-11-18",25.7323,26.3397,25.4286,26.0636,535050.0],["1998-11-19",26.2845,26.5606,26.174,26.5606,332400.0],["1998-11-20",27.0575,27.0575,26.2016,26.4225,343950.0],["1998-11-23",26.533,26.9471,26.2845,26.671,484200.0],["1998-11-24",26.7814,27.0023,26.3673,26.4225,347550.0],["1998-11-25",26.4777,26.5053,25.9808,26.174,295200.0],["1998-11-27",26.1464,26.2292,25.9255,26.036,163950.0],["1998-11-30",26.036,26.036,25.4286,25.4562,421050.0],["1998-12-01",25.4838,25.677,25.2629,25.5942,294150.0],["1998-12-02",25.539,25.5666,24.9316,25.2629,359850.0],["1998-12-03",25.3181,25.3733,24.6555,24.7659,256650.0],["1998-12-04",24.8764,25.4562,24.7935,25.0972,355500.0],["1998-12-07",24.904,25.7047,24.8488,25.6494,562500.0],["1998-12-08",25.7323,25.7323,25.1801,25.3181,313800.0],["1998-12-09",25.3181,25.5114,25.1801,25.3181,322350.0],["1998-12-10",25.4286,25.4286,25.1801,25.2353,405000.0],["1998-12-11",25.3457,25.3457,24.6279,24.8764,572250.0],["1998-12-14",24.7107,24.9592,24.2966,24.407,342750.0],["1998-12-15",24.3518,24.5174,24.3518,24.4898,434850.0],["1998-12-16",24.6279,24.6831,23.9929,24.2413,320700.0],["1998-12-17",24.4622,25.0972,24.4622,25.0696,300300.0],["1998-12-18",25.0972,25.2905,24.904,24.9868,510450.0],["1998-12-21",24.9316,25.1525,24.5451,24.6003,624150.0],["1998-12-22",24.6555,24.6555,24.2137,24.2137,234900.0],["1998-12-23",23.413,24.1861,23.413,24.1033,1036500.0],["1998-12-24",23.91,24.3794,23.8824,24.3242,162900.0],["1998-12-28",24.4898,24.4898,23.6891,23.6891,356100.0],["1998-12-29",23.7996,24.6831,23.7996,24.4622,323400.0],["1998-12-30",24.5726,24.7659,24.1033,24.7659,282150.0],["1998-12-31",24.6555,24.7107,24.2137,24.4622,205950.0],["1999-01-04",24.4346,24.8211,24.3794,24.6555,804450.0],["1999-01-05",24.6555,25.2353,24.6555,24.904,612150.0],["1999-01-06",24.9592,24.9592,24.4622,24.7383,1086750.0],["1999-01-07",24.7383,24.7383,24.2966,24.4898,706950.0],["1999-01-08",24.6003,24.6831,24.3794,24.6279,806850.0],["1999-01-11",24.3518,24.3518,23.6891,24.1309,601650.0],["1999-01-12",24.2137,24.5451,23.8548,24.2966,2526900.0],["1999-01-13",23.9652,24.269,23.5787,24.0205,894900.0],["1999-01-14",23.9652,24.3518,23.772,23.9929,674400.0],["1999-01-15",24.0481,24.3518,23.9376,24.3242,1053450.0],["1999-01-19",24.2137,24.2966,23.8548,24.2137,325800.0],["1999-01-20",24.2137,24.2966,23.7444,23.9376,269400.0],["1999-01-21",24.0481,24.0757,23.0541,23.3302,343650.0],["1999-01-22",23.3578,23.3854,22.9713,23.1093,266250.0],["1999-01-25",22.9713,23.1922,22.9713,23.1093,611850.0],["1999-01-26",23.0265,23.137,22.778,23.0265,273750.0],["1999-01-27",23.1369,23.1369,22.6676,22.7228,327600.0],["1999-01-28",22.5295,22.5848,22.2534,22.4743,529500.0],["1999-01-29",22.5295,22.5571,22.0878,22.4191,458250.0],["1999-02-01",22.4191,22.5019,22.0878,22.1982,423750.0],["1999-02-02",22.0878,22.1154,21.6736,21.9773,491700.0],["1999-02-03",22.1982,22.4467,21.7012,22.2534,664950.0],["1999-02-04",22.3363,22.8056,22.1154,22.2258,489450.0],["1999-02-05",22.2669,22.489,21.9615,22.2392,336000.0],["1999-02-08",22.2114,22.3502,22.0726,22.2114,412200.0],["1999-02-09",22.3225,22.5446,22.1281,22.2114,485250.0],["1999-02-10",22.4335,23.9883,22.2114,23.9883,2718300.0],["1999-02-11",23.9883,24.5714,23.7107,24.5158,3735750.0],["1999-02-12",24.3492,25.0989,23.9883,24.9323,845250.0],["1999-02-16",24.8768,26.376,24.8768,26.0151,858150.0],["1999-02-17",25.6542,26.5149,25.6542,26.265,902850.0],["1999-02-18",26.4316,26.5981,26.1539,26.4038,502950.0],["1999-02-19",26.2095,26.2372,25.793,25.8485,753900.0],["1999-02-22",25.7652,26.6537,25.7097,26.5981,617250.0],["1999-02-23",26.4871,26.7647,25.9873,26.7647,529500.0],["1999-02-24",26.7647,27.4033,25.9596,25.9873,441300.0],["1999-02-25",26.2094,26.6259,25.8763,26.265,417450.0],["1999-02-26",26.376,26.376,25.5709,26.1817,486300.0],["1999-03-01",26.0706,26.3205,25.7097,26.2094,487050.0],["1999-03-02",26.2094,26.8758,25.9873,26.5148,609900.0],["1999-03-03",26.4316,27.1257,26.4316,27.0701,586500.0],["1999-03-04",26.9591,27.9586,26.9591,27.9586,797700.0],["1999-03-05",27.9864,28.8748,27.8475,28.4306,796650.0],["1999-03-08",28.3195,28.3473,27.6254,27.9308,422550.0],["1999-03-09",27.903,27.9308,27.4588,27.8753,348450.0],["1999-03-10",27.9586,28.4861,27.7643,28.4306,542850.0],["1999-03-11",28.4306,28.8471,28.153,28.8193,449700.0],["1999-03-12",28.8193,30.2075,28.8193,29.208,918450.0],["1999-03-15",29.319,30.0409,29.1525,30.0409,738600.0],["1999-03-16",30.0409,30.0409,29.5134,29.7355,708000.0],["1999-03-17",29.6522,29.6522,28.9026,29.3746,348750.0],["1999-03-18",29.319,29.68,29.208,29.3746,333150.0],["1999-03-19",28.9859,29.5412,28.3473,29.2357,1635000.0],["1999-03-22",29.208,29.4301,28.8748,29.208,676050.0],["1999-03-23",29.1247,29.1247,28.3473,28.736,987600.0],["1999-03-24",28.736,29.0969,28.4861,28.7082,897150.0],["1999-03-25",28.9303,29.2913,28.7638,29.2357,595200.0],["1999-03-26",29.1247,29.1247,28.7637,28.7637,338850.0],["1999-03-29",28.7915,29.1247,28.7638,29.0414,202500.0],["1999-03-30",29.0692,29.0692,28.3473,28.3473,336450.0],["1999-03-31",28.3473,28.4861,28.0419,28.0974,406350.0],["1999-04-01",28.0141,28.7082,28.0141,28.6249,588900.0],["1999-04-05",28.736,29.3468,28.736,29.319,441150.0],["1999-04-06",29.2913,29.2913,28.8193,28.9859,820650.0],["1999-04-07",29.1802,29.3468,28.6805,28.8748,554250.0],["1999-04-08",28.6527,29.1525,28.5972,29.0692,322350.0],["1999-04-09",29.0692,29.0692,28.7082,28.9581,554700.0],["1999-04-12",29.0692,29.8743,28.9303,29.5412,959250.0],["1999-04-13",29.5134,29.5134,29.0969,29.2913,491400.0],["1999-04-14",29.4023,29.7077,29.0969,29.319,472350.0],["1999-04-15",29.4301,29.5134,29.0969,29.1247,521250.0],["1999-04-16",29.0136,29.0969,28.2918,28.9859,624900.0],["1999-04-19",28.9859,29.3468,28.736,28.7915,1091850.0],["1999-04-20",28.8748,29.2635,28.5416,28.6249,444450.0],["1999-04-21",28.6249,28.9303,28.5139,28.9303,377100.0],["1999-04-22",28.9303,29.7355,28.9026,29.2913,953100.0],["1999-04-23",29.2635,29.7077,29.1247,29.5412,430350.0],["1999-04-26",29.5134,29.5134,29.1802,29.208,286650.0],["1999-04-27",29.319,29.7633,29.2635,29.5967,504000.0],["1999-04-28",29.6522,30.2075,29.4579,30.1797,639000.0],["1999-04-29",30.1797,31.0404,30.1797,30.7072,1020450.0],["1999-04-30",30.8456,31.236,30.3436,30.5667,1081650.0],["1999-05-03",30.7898,30.8456,30.4551,30.7619,397650.0],["1999-05-04",30.7898,30.8735,29.479,29.9531,717150.0],["1999-05-05",29.9252,30.1205,29.6742,29.7858,1597950.0],["1999-05-06",29.7858,29.7858,29.0607,29.3674,1067400.0],["1999-05-07",29.1443,30.0089,29.1443,29.7579,578400.0],["1999-05-10",29.8416,29.9531,29.5906,29.9531,307950.0],["1999-05-11",29.8973,30.734,29.8973,30.5109,848100.0],["1999-05-12",30.5388,31.0687,30.3715,30.7061,475950.0],["1999-05-13",30.7619,30.8456,30.483,30.7619,347100.0],["1999-05-14",30.2878,30.2878,29.5069,29.8695,622050.0],["1999-05-17",29.8973,29.9531,29.2001,29.8416,652800.0],["1999-05-18",29.7439,30.0786,29.0746,29.5766,596500.0],["1999-05-19",29.9531,29.9531,29.3256,29.7858,481100.0],["1999-05-20",29.4511,30.0368,29.4511,29.493,493600.0],["1999-05-21",29.4511,29.5348,29.2838,29.3674,776500.0],["1999-05-24",29.4929,29.6184,28.3216,28.9073,1343500.0],["1999-05-25",28.8654,29.5348,28.8654,28.8654,629000.0],["1999-05-26",28.8236,29.7021,28.8236,29.4511,407300.0],["1999-05-27",29.2838,29.2838,28.0706,28.1124,453700.0],["1999-05-28",28.2798,28.9491,28.1124,28.7818,396200.0],["1999-06-01",28.8236,28.8236,27.8196,28.3216,481700.0],["1999-06-02",28.4053,28.4889,27.8196,28.2798,252700.0],["1999-06-03",28.3216,28.3634,27.8196,28.1124,509300.0],["1999-06-04",28.1543,28.7818,28.1543,28.6981,353600.0],["1999-06-07",28.6144,29.2001,28.4053,28.9491,295200.0],["1999-06-08",28.9073,29.0746,28.6144,28.8654,381000.0],["1999-06-09",28.7818,29.1583,28.5308,28.6144,358600.0],["1999-06-10",28.9491,29.0328,28.5726,28.6981,321800.0],["1999-06-11",28.8655,28.9073,27.9869,28.1124,467800.0],["1999-06-14",28.4471,29.0328,28.0288,28.8654,227400.0],["1999-06-15",28.7818,29.0328,28.4889,28.6981,132100.0],["1999-06-16",29.0328,29.0746,28.2798,28.6563,431600.0],["1999-06-17",28.5726,28.7818,28.4053,28.4471,366200.0],["1999-06-18",28.4471,28.6144,28.4053,28.4889,693000.0],["1999-06-21",28.4053,28.4053,27.6523,27.7778,599200.0],["1999-06-22",27.8614,28.0288,27.3176,27.4849,611200.0],["1999-06-23",27.3594,27.4431,26.7737,26.8574,569600.0],["1999-06-24",26.8574,27.4013,26.6482,27.3176,554300.0],["1999-06-25",27.4012,27.6522,26.7319,26.7737,473200.0],["1999-06-28",27.1084,27.6104,27.1084,27.2757,321000.0],["1999-06-29",27.2339,27.7778,27.1921,27.6941,310800.0],["1999-06-30",27.7778,28.0706,27.0666,27.6104,300700.0],["1999-07-01",26.5227,27.2339,26.439,27.2339,626800.0],["1999-07-02",27.3176,27.6523,27.1921,27.6523,225000.0],["1999-07-06",28.1961,28.4471,27.7359,27.9033,252100.0],["1999-07-07",27.8196,27.9869,27.5686,27.9451,259700.0],["1999-07-08",28.0288,28.1543,27.6104,27.6941,170100.0],["1999-07-09",27.6104,28.4053,27.6104,28.4053,286100.0],["1999-07-12",28.3216,28.3634,27.5686,27.8614,145800.0],["1999-07-13",27.9033,27.9033,27.5268,27.6104,112000.0],["1999-07-14",27.7359,27.7359,27.1921,27.4431,169900.0],["1999-07-15",27.6104,27.6941,27.3176,27.4849,184300.0],["1999-07-16",27.4849,28.2798,27.4012,28.1961,398100.0],["1999-07-19",28.8654,28.8654,28.1124,28.1961,376400.0],["1999-07-20",28.1961,28.4053,27.6104,27.6104,208400.0],["1999-07-21",27.5686,27.6941,27.0666,27.2757,228400.0],["1999-07-22",27.2339,27.3594,26.5227,26.7737,652900.0],["1999-07-23",26.6901,26.7738,25.9789,26.0626,860500.0],["1999-07-26",26.0626,26.2717,25.7697,26.1462,517200.0],["1999-07-27",26.3554,26.8993,26.1881,26.3554,456000.0],["1999-07-28",26.3554,26.3554,25.2259,25.8116,505300.0],["1999-07-29",25.8116,25.8116,25.0586,25.3096,285200.0],["1999-07-30",25.3247,25.4088,24.7358,25.1985,342000.0],["1999-08-02",25.1985,25.535,24.7358,24.7358,289300.0],["1999-08-03",24.5675,24.5675,23.2213,23.8944,1165900.0],["1999-08-04",24.2309,24.3571,23.7261,23.8944,438300.0],["1999-08-05",24.2309,24.9881,23.6841,24.6095,777800.0],["1999-08-06",24.6095,24.7357,23.7682,23.8523,563500.0],["1999-08-09",23.8944,24.3571,23.8103,24.2309,357100.0],["1999-08-10",24.3571,24.3571,23.7261,23.7682,510000.0],["1999-08-11",24.1468,24.2309,23.5999,24.1468,217400.0],["1999-08-12",24.2309,24.3992,23.8523,24.1047,416600.0],["1999-08-13",24.0627,24.6095,24.0206,24.4413,267000.0],["1999-08-16",24.6095,24.6937,24.3571,24.4833,329600.0],["1999-08-17",24.6516,24.9882,24.3571,24.4833,275200.0],["1999-08-18",24.5675,24.5675,24.1047,24.3571,403900.0],["1999-08-19",24.2309,24.3151,23.8944,24.0206,457400.0],["1999-08-20",24.1468,24.1468,23.9365,23.9785,334900.0],["1999-08-23",24.1047,24.904,24.1047,24.7358,271100.0],["1999-08-24",24.904,24.904,24.3151,24.6937,292100.0],["1999-08-25",24.8619,24.9881,24.0627,24.8619,300100.0],["1999-08-26",24.904,24.9461,24.2309,24.6937,187000.0],["1999-08-27",24.6937,24.7778,23.8944,23.8944,240100.0],["1999-08-30",23.6841,23.7261,22.9268,22.9268,328900.0],["1999-08-31",22.9268,23.053,22.3379,22.4641,462300.0],["1999-09-01",22.38,22.8427,22.38,22.8006,784300.0],["1999-09-02",21.9593,22.4641,21.9593,22.422,293400.0],["1999-09-03",23.053,23.2634,22.9689,23.2634,764900.0],["1999-09-07",23.3475,23.3475,22.6113,22.9689,197600.0],["1999-09-08",22.3379,22.5903,22.2117,22.5903,239500.0],["1999-09-09",22.5903,22.9689,22.2117,22.2958,648200.0],["1999-09-10",22.38,22.8848,22.38,22.8427,517600.0],["1999-09-13",22.7586,22.8427,22.5482,22.6744,309400.0],["1999-09-14",22.6324,22.8006,22.38,22.4641,571400.0],["1999-09-15",22.6324,23.011,22.0855,22.1696,1178500.0],["1999-09-16",22.1276,22.2117,21.9593,22.0014,837400.0],["1999-09-17",22.1696,22.3379,21.9593,22.0014,794000.0],["1999-09-20",22.0014,22.1276,21.8752,22.0014,653300.0],["1999-09-21",21.8752,22.0434,21.3703,21.4124,594000.0],["1999-09-22",21.5386,21.5807,20.9917,21.0338,1073800.0],["1999-09-23",20.9917,20.9917,20.3187,20.3607,1392400.0],["1999-09-24",20.4449,20.4869,20.1083,20.2766,875700.0],["1999-09-27",20.2766,20.7393,20.2345,20.2766,333000.0],["1999-09-28",20.1924,20.2766,19.5614,19.94,977400.0],["1999-09-29",19.8559,20.0242,19.7297,19.94,561100.0],["1999-09-30",19.9821,20.0662,19.8138,19.898,928300.0],["1999-10-01",19.5194,19.8559,19.1408,19.1408,1230600.0],["1999-10-04",19.2249,19.5614,19.2249,19.3511,783500.0],["1999-10-05",19.267,19.8138,19.267,19.267,538200.0],["1999-10-06",19.8559,20.0662,19.6456,20.0242,1278100.0],["1999-10-07",19.8559,20.1504,19.5614,19.6876,931700.0],["1999-10-08",19.8559,20.0662,19.4773,19.4773,1500700.0],["1999-10-11",19.6035,19.6876,19.0146,19.0987,1134200.0],["1999-10-12",19.0145,19.0566,18.4256,18.678,991800.0],["1999-10-13",18.2573,18.8042,18.1732,18.3835,628200.0],["1999-10-14",18.3835,18.7201,17.5422,18.5518,1009200.0],["1999-10-15",18.5939,18.5939,18.0049,18.1311,1042400.0],["1999-10-18",18.0891,18.8042,18.0891,18.7622,537900.0],["1999-10-19",18.9304,19.1828,18.8463,18.9725,607700.0],["1999-10-20",18.9725,19.4352,18.9304,19.1828,536700.0],["1999-10-21",19.1828,19.4773,18.8884,19.309,415000.0],["1999-10-22",20.1083,22.2117,20.1083,21.3703,2130600.0],["1999-10-25",21.7069,23.011,21.7069,22.0014,1381100.0],["1999-10-26",22.2538,22.5903,22.1696,22.5062,1316400.0],["1999-10-27",22.5482,22.7586,22.5062,22.7165,1324600.0],["1999-10-28",22.8427,24.8619,22.8427,24.273,1101500.0],["1999-10-29",25.3884,25.3884,23.0188,24.0344,2230900.0],["1999-11-01",24.2036,24.2036,22.9765,23.442,663600.0],["1999-11-02",22.3418,23.3573,21.6648,23.1458,2341600.0],["1999-11-03",23.6958,23.9497,23.1881,23.2304,1502900.0],["1999-11-04",23.2304,25.3038,23.1881,24.2882,1475200.0],["1999-11-05",24.8806,28.3504,24.8806,27.081,2278600.0],["1999-11-08",27.081,27.3348,26.4039,26.7848,1326400.0],["1999-11-09",26.5732,27.0387,25.7269,25.9385,1205900.0],["1999-11-10",25.7269,26.0654,25.6846,26.0654,1170600.0],["1999-11-11",25.9808,26.4039,25.4307,25.473,637700.0],["1999-11-12",25.9808,26.5309,25.6846,26.1924,592200.0],["1999-11-15",26.1501,26.4886,26.0654,26.3616,321200.0],["1999-11-16",26.4039,27.0386,26.3616,26.954,526200.0],["1999-11-17",26.8694,26.9117,25.6423,26.0654,553300.0],["1999-11-18",25.8962,26.0231,25.0499,25.7269,729200.0],["1999-11-19",25.3884,25.473,25.0499,25.0499,273500.0],["1999-11-22",24.9653,25.0499,24.7114,25.0499,477300.0],["1999-11-23",24.8806,25.8962,24.8806,25.8115,865000.0],["1999-11-24",25.8962,25.8962,25.6423,25.8539,805000.0],["1999-11-26",25.473,25.5577,24.9653,25.2191,438200.0],["1999-11-29",25.0499,25.0499,24.119,24.2459,1085500.0],["1999-11-30",24.2459,24.796,24.0767,24.1613,496300.0],["1999-12-01",23.992,24.6268,23.9497,24.1296,477100.0],["1999-12-02",23.9497,24.2882,23.5266,23.9074,427000.0],["1999-12-03",24.0344,24.6479,23.8651,24.2036,776400.0],["1999-12-06",24.2459,24.2459,23.6535,23.7382,360200.0],["1999-12-07",23.2304,23.8651,23.2304,23.7382,587400.0],["1999-12-08",23.7382,23.7805,23.315,23.315,346300.0],["1999-12-09",23.2304,23.7805,23.2304,23.442,441300.0],["1999-12-10",23.442,23.992,23.442,23.6958,416500.0],["1999-12-13",23.5266,23.9074,23.5266,23.7805,382300.0],["1999-12-14",23.8651,24.3729,23.6112,23.7382,657900.0],["1999-12-15",23.6112,23.6112,22.9342,22.9342,330000.0],["1999-12-16",22.6803,23.6535,22.6803,23.6535,691400.0],["1999-12-17",23.6958,25.8538,23.6958,25.6846,1624600.0],["1999-12-20",25.7269,27.1656,25.6846,26.6578,1822500.0],["1999-12-21",26.5309,26.8694,26.4039,26.7425,992400.0],["1999-12-22",26.4039,26.9963,26.4039,26.8694,678500.0],["1999-12-23",26.9117,27.2502,26.6578,27.1656,903400.0],["1999-12-27",27.3349,27.8003,27.1233,27.2502,485600.0],["1999-12-28",27.1233,27.4618,27.0387,27.2079,660400.0],["1999-12-29",27.1233,27.1656,26.9117,27.1233,267100.0],["1999-12-30",27.2925,27.5887,26.8271,26.9963,502900.0],["1999-12-31",27.0386,27.1656,26.9117,27.081,432700.0],["2000-01-03",26.6578,26.8271,25.9385,26.4039,659800.0],["2000-01-04",26.3193,26.3616,25.7269,25.8115,1160500.0],["2000-01-05",26.2347,26.7424,25.8538,26.5732,2717300.0],["2000-01-06",26.4886,27.5887,26.3616,27.5041,3123600.0],["2000-01-07",27.4195,28.9428,27.4195,28.9428,1656500.0],["2000-01-10",22.3418,23.5266,19.0413,20.3954,8579700.0],["2000-01-11",20.0568,20.0568,18.5335,19.1259,6606700.0],["2000-01-12",19.2952,19.3798,18.6182,18.872,3032500.0],["2000-01-13",19.2106,20.5646,18.9144,20.5646,2635700.0],["2000-01-14",20.48,20.5646,19.9722,20.2684,1803200.0],["2000-01-18",19.8029,19.8876,19.4221,19.4644,1500900.0],["2000-01-19",19.1259,19.5914,18.322,18.4912,2813500.0],["2000-01-20",18.4912,18.5758,17.3487,17.8565,1381500.0],["2000-01-21",18.1104,18.1104,16.9679,17.3064,1159600.0],["2000-01-24",17.4334,17.7296,16.2063,16.4178,1436500.0],["2000-01-25",16.5025,16.6717,15.4023,15.8678,2220700.0],["2000-01-26",15.5716,17.0949,15.5716,17.0949,2251400.0],["2000-01-27",17.6873,18.4489,17.6449,17.8988,2533300.0],["2000-01-28",17.8988,17.8988,16.8198,17.518,1010200.0],["2000-01-31",17.518,17.518,16.8833,17.518,648300.0],["2000-02-01",17.6873,18.1104,17.518,17.8142,820300.0],["2000-02-02",17.8142,18.4912,17.7719,18.4912,1255700.0],["2000-02-03",18.4066,18.7028,17.8988,18.4912,1131600.0],["2000-02-04",18.5492,18.8051,18.3786,18.5492,656000.0],["2000-02-07",18.4639,18.8904,18.4213,18.8477,871300.0],["2000-02-08",19.0183,19.402,17.4832,18.1228,1039200.0],["2000-02-09",17.9949,18.0375,16.5451,16.673,833900.0],["2000-02-10",16.7156,17.0994,15.9907,15.9907,1069400.0],["2000-02-11",16.3745,16.5024,16.1613,16.3318,1159600.0],["2000-02-14",16.1613,17.0141,15.8628,16.6303,1587800.0],["2000-02-15",16.6303,16.8435,15.9907,16.2466,1196500.0],["2000-02-16",16.3318,16.3745,15.7348,15.9481,813400.0],["2000-02-17",16.0333,16.0333,15.6922,15.7775,1216200.0],["2000-02-18",15.7348,15.9907,15.479,15.479,1048400.0],["2000-02-22",15.5216,15.8201,15.5216,15.6496,1085100.0],["2000-02-23",15.5643,15.8201,15.2658,15.2658,1797600.0],["2000-02-24",15.3511,15.5643,14.882,15.0952,1126000.0],["2000-02-25",15.0952,15.0952,14.5835,14.5835,1334800.0],["2000-02-28",14.7541,14.9673,14.5835,14.6688,769800.0],["2000-02-29",14.5835,14.6262,14.1145,14.3703,1226300.0],["2000-03-01",14.3277,15.9481,14.285,15.7349,1215600.0],["2000-03-02",15.7348,15.7775,15.6069,15.7775,1178600.0],["2000-03-03",15.9481,16.6303,15.7348,16.2466,717900.0],["2000-03-06",16.1613,16.2465,15.6922,15.9054,570200.0],["2000-03-07",15.8201,15.8201,15.2658,15.2658,693400.0],["2000-03-08",15.2658,15.3084,14.7967,14.8394,873200.0],["2000-03-09",14.9246,15.1805,14.7541,14.8394,2129000.0],["2000-03-10",15.1805,15.1805,14.7114,14.7114,626300.0],["2000-03-13",14.7114,15.0952,14.6688,14.882,968800.0],["2000-03-14",14.9246,15.0526,14.7114,14.8394,794300.0],["2000-03-15",14.9673,16.6303,14.882,16.4171,1202300.0],["2000-03-16",16.4171,18.6345,16.3745,18.4639,1824700.0],["2000-03-17",18.7624,18.7624,17.4405,17.6537,1003800.0],["2000-03-20",17.142,17.5258,16.8435,17.142,842600.0],["2000-03-21",16.7156,18.2081,16.7156,18.2081,726000.0],["2000-03-22",18.0801,18.5492,17.6964,18.3786,694100.0],["2000-03-23",18.5492,20.0417,18.0375,19.7858,860300.0],["2000-03-24",20.0417,21.0651,19.9564,20.8945,2056700.0],["2000-03-27",20.8092,20.8945,20.2123,20.4255,1676100.0],["2000-03-28",20.2122,20.4681,19.7858,19.999,782000.0],["2000-03-29",20.1696,20.2122,19.7005,19.999,758500.0],["2000-03-30",19.999,22.6855,19.8711,21.9606,2210100.0],["2000-03-31",21.9179,22.3017,21.6194,22.0032,3130900.0],["2000-04-03",22.0032,22.0458,20.9798,21.5341,651800.0],["2000-04-04",22.1738,22.1738,20.0417,20.7666,786800.0],["2000-04-05",20.9372,21.2357,20.3402,20.4681,1149200.0],["2000-04-06",20.8092,20.9798,20.4681,20.5534,598200.0],["2000-04-07",20.5534,20.6813,19.9564,19.9564,705000.0],["2000-04-10",19.999,19.999,19.0609,19.2741,1273900.0],["2000-04-11",19.2741,19.53,19.1888,19.3168,560500.0],["2000-04-12",19.1462,20.0843,18.9756,19.2741,1825700.0],["2000-04-13",19.2741,19.2741,18.5918,18.6345,697300.0],["2000-04-14",18.6345,18.6345,17.3979,17.5258,855600.0],["2000-04-17",16.9715,17.6964,16.8435,17.0994,1941800.0],["2000-04-18",17.142,17.4405,16.673,17.3126,1923300.0],["2000-04-19",17.4832,17.9522,17.3126,17.3979,767400.0],["2000-04-20",17.3979,17.9949,17.1847,17.8243,779700.0],["2000-04-24",17.6111,18.4213,17.5258,18.1654,697300.0],["2000-04-25",18.1654,19.1462,17.8243,18.9756,1479500.0],["2000-04-26",18.9756,19.0609,18.2507,18.4639,1226300.0],["2000-04-27",18.2934,18.336,17.4832,17.8669,813600.0],["2000-04-28",18.0183,18.7494,17.7173,18.6204,1238600.0],["2000-05-01",18.6634,20.5555,18.5343,19.6954,1008900.0],["2000-05-02",19.6094,19.6094,18.5774,19.3514,910300.0],["2000-05-03",19.2224,19.4374,17.8893,18.0613,586100.0],["2000-05-04",18.2333,20.7275,18.2333,20.2115,1557000.0],["2000-05-05",19.9535,20.5985,19.7384,20.3405,725400.0],["2000-05-08",20.2115,21.2865,20.1255,20.8565,575200.0],["2000-05-09",20.8565,21.5016,20.8565,21.2435,937800.0],["2000-05-10",21.2866,22.1896,21.2866,21.8456,1255600.0],["2000-05-11",21.8886,22.4906,21.6306,21.9316,688800.0],["2000-05-12",21.8456,22.7057,21.8456,22.4046,758200.0],["2000-05-15",22.4046,23.6947,22.2756,23.4797,743000.0],["2000-05-16",23.7377,23.9527,23.0927,23.6087,664300.0],["2000-05-17",23.4367,23.4367,22.4476,22.7057,786600.0],["2000-05-18",22.7057,23.3507,22.7057,23.0927,661100.0],["2000-05-19",22.7917,22.9207,22.0176,22.7057,857700.0],["2000-05-22",22.7056,23.3937,22.7056,23.2217,589600.0],["2000-05-23",23.1787,23.4367,22.7057,23.2647,496300.0],["2000-05-24",22.7057,24.0818,22.7057,24.0388,1083400.0],["2000-05-25",24.0818,24.6408,23.9098,24.0388,805500.0],["2000-05-26",24.0818,24.2538,23.9958,24.0818,435300.0],["2000-05-30",23.9957,24.6408,23.9957,24.5978,335800.0],["2000-05-31",24.1678,24.5978,24.0818,24.1678,565700.0],["2000-06-01",24.0818,24.6838,23.9097,24.3398,633000.0],["2000-06-02",24.2538,25.4149,24.1678,25.1568,621400.0],["2000-06-05",25.0708,25.2428,23.9527,24.1678,507700.0],["2000-06-06",23.9958,24.2108,23.9958,24.0818,1196900.0],["2000-06-07",24.1248,25.0708,24.0388,24.5548,380100.0],["2000-06-08",24.3828,24.3828,23.7377,23.9527,331600.0],["2000-06-09",24.1248,24.6838,24.1248,24.5118,632700.0],["2000-06-12",24.5978,25.0278,24.2538,24.3828,487700.0],["2000-06-13",24.3828,25.0278,24.2968,24.9848,965400.0],["2000-06-14",24.9848,25.2858,24.8128,25.0708,679700.0],["2000-06-15",25.0708,25.1998,24.5118,24.7698,1051600.0],["2000-06-16",24.7698,24.8988,24.5978,24.6408,767200.0],["2000-06-19",24.4688,24.5978,24.0818,24.0818,656200.0],["2000-06-20",24.0818,24.1678,23.8237,23.8237,251300.0],["2000-06-21",23.8237,23.8667,22.5336,22.6197,962900.0],["2000-06-22",22.6197,22.6197,21.5446,21.9746,1851000.0],["2000-06-23",22.1466,22.5766,22.0176,22.1896,740600.0],["2000-06-26",22.2756,22.7487,22.0606,22.1466,602300.0],["2000-06-27",22.5336,22.8347,22.1896,22.3616,432300.0],["2000-06-28",22.4476,23.3507,22.3616,22.4261,748600.0],["2000-06-29",22.1896,22.4906,21.5876,22.2756,743600.0],["2000-06-30",22.2756,22.3186,20.9855,21.3726,714000.0],["2000-07-03",21.4156,21.7166,21.3726,21.6306,491600.0],["2000-07-05",21.5016,22.0176,21.4586,21.5446,806900.0],["2000-07-06",21.5446,21.7596,21.3296,21.5876,496100.0],["2000-07-07",21.5876,21.7596,21.2866,21.5446,709100.0],["2000-07-10",21.6306,21.6306,21.2866,21.4586,427500.0],["2000-07-11",21.4586,21.7166,21.3296,21.7166,479400.0],["2000-07-12",21.6736,22.5336,21.6736,22.2326,704500.0],["2000-07-13",22.3186,22.5766,22.1466,22.2756,784300.0],["2000-07-14",22.4476,22.6197,22.0176,22.2756,582000.0],["2000-07-17",22.1036,22.1036,20.2975,20.5985,1492400.0],["2000-07-18",20.7275,20.7275,19.9534,20.5125,894400.0],["2000-07-19",20.5125,21.1575,20.4695,20.8565,575800.0],["2000-07-20",20.6845,21.3726,20.5555,21.0715,391200.0],["2000-07-21",21.2005,21.3296,20.5125,20.9855,422300.0],["2000-07-24",20.7275,20.7275,20.2545,20.4265,434500.0],["2000-07-25",20.4265,22.5336,20.4265,22.3616,1248900.0],["2000-07-26",24.5978,25.0708,23.9958,24.3828,2981000.0],["2000-07-27",24.4258,25.1138,24.3828,24.8988,1083900.0],["2000-07-28",24.878,24.878,23.7531,24.294,1176000.0],["2000-07-31",24.7483,25.354,24.6617,24.9213,1209100.0],["2000-08-01",24.8348,24.8348,23.8829,24.3589,1026200.0],["2000-08-02",24.9213,25.9597,24.8348,25.6136,2556100.0],["2000-08-03",25.4405,26.5222,25.4405,26.5222,1248400.0],["2000-08-04",26.825,27.4308,26.652,26.9981,1258500.0],["2000-08-07",26.8683,27.0846,26.5222,27.0413,503500.0],["2000-08-08",26.8683,27.0846,26.1328,26.8683,1209700.0],["2000-08-09",26.6952,26.7385,25.7434,26.0462,1207500.0],["2000-08-10",25.8732,25.8732,25.0078,25.354,751800.0],["2000-08-11",25.4838,26.6087,25.4405,26.1328,1214600.0],["2000-08-14",25.9597,26.5654,25.6136,26.3491,551200.0],["2000-08-15",26.4789,26.4789,25.4838,26.0895,741300.0],["2000-08-16",26.003,26.2626,25.4405,25.6568,476600.0],["2000-08-17",25.8299,25.9597,25.4838,25.9164,513600.0],["2000-08-18",25.7866,25.7866,25.354,25.527,403100.0],["2000-08-21",25.4838,25.7434,25.354,25.5703,231000.0],["2000-08-22",25.5703,25.8299,25.1809,25.7001,426900.0],["2000-08-23",25.8732,25.9597,25.0511,25.1377,467000.0],["2000-08-24",25.1377,25.3107,25.0511,25.0511,657600.0],["2000-08-25",25.0944,25.527,25.0078,25.1809,378400.0],["2000-08-28",24.8348,25.4838,24.8348,25.3107,582300.0],["2000-08-29",24.9213,25.2674,24.6617,25.1809,327800.0],["2000-08-30",25.0511,26.3924,25.0511,25.6136,353700.0],["2000-08-31",25.527,26.4789,25.4838,25.7542,475800.0],["2000-09-01",26.0462,26.1328,24.229,24.4454,786100.0],["2000-09-05",24.5319,25.3107,24.5319,25.0944,615000.0],["2000-09-06",25.1809,25.7001,25.0944,25.6136,533600.0],["2000-09-07",25.4405,25.9164,24.8348,25.8299,434500.0],["2000-09-08",25.8299,26.652,25.6568,26.5222,384900.0],["2000-09-11",26.5654,27.2144,26.5222,27.1712,1134200.0],["2000-09-12",27.5173,27.5173,27.2577,27.4307,775900.0],["2000-09-13",27.4308,27.4308,26.3491,26.8683,945200.0],["2000-09-14",26.6952,27.1712,26.3924,26.652,809900.0],["2000-09-15",26.825,26.9116,26.4789,26.5222,878800.0],["2000-09-18",26.3058,26.3058,25.0078,25.0078,752100.0],["2000-09-19",24.5752,25.7001,24.5752,25.3107,1549700.0],["2000-09-20",25.2242,25.354,24.9213,25.1809,561200.0],["2000-09-21",25.0078,25.2674,24.4887,24.7482,991500.0],["2000-09-22",24.7483,25.8299,24.6185,25.8299,993100.0],["2000-09-25",25.8299,26.9981,25.354,26.825,1493100.0],["2000-09-26",26.825,26.825,25.9164,26.1328,580900.0],["2000-09-27",26.1328,27.1711,26.0895,27.0413,781900.0],["2000-09-28",27.0414,29.0749,27.0414,28.4691,2963100.0],["2000-09-29",28.3393,28.8585,27.1712,27.1712,1737300.0],["2000-10-02",26.9981,27.9499,26.2193,27.5173,723100.0],["2000-10-03",27.1712,27.9067,27.0846,27.2144,613200.0],["2000-10-04",27.3875,27.9932,26.825,26.9115,499200.0],["2000-10-05",27.0846,27.9932,26.9981,27.6471,687200.0],["2000-10-06",27.6471,27.9499,26.3924,26.6952,496200.0],["2000-10-09",26.652,27.301,26.3924,26.5654,361100.0],["2000-10-10",26.7385,26.9548,26.3491,26.4356,402800.0],["2000-10-11",26.3491,26.9116,26.3058,26.4356,537700.0],["2000-10-12",26.1328,26.1328,25.0511,25.1377,1026400.0],["2000-10-13",25.6568,25.9597,25.4838,25.5703,663400.0],["2000-10-16",25.5703,25.9597,25.354,25.8732,395200.0],["2000-10-17",25.7001,25.8732,25.3107,25.3107,506000.0],["2000-10-18",25.354,25.7001,24.878,25.527,1396400.0],["2000-10-19",25.6136,26.652,25.527,26.2193,1587800.0],["2000-10-20",26.0462,26.3058,25.9164,26.0462,481200.0],["2000-10-23",26.2193,27.1712,26.176,26.3491,1255500.0],["2000-10-24",26.652,27.6038,26.652,27.5606,1134500.0],["2000-10-25",27.4307,28.4691,27.4307,28.0797,1316900.0],["2000-10-26",28.2961,28.2961,26.5654,26.9115,750900.0],["2000-10-27",27.6038,28.3826,27.6038,27.6471,1269400.0],["2000-10-30",27.6471,29.2912,27.6471,29.0316,1281900.0],["2000-10-31",28.8802,29.0542,28.4018,28.8367,1110600.0],["2000-11-01",28.9237,29.3152,27.9234,28.2713,773900.0],["2000-11-02",22.6171,23.313,21.5732,23.0955,18165100.0],["2000-11-03",22.6171,22.7041,19.8334,20.9208,11447800.0],["2000-11-06",21.3992,21.7472,19.5725,21.0078,6036300.0],["2000-11-07",20.9643,21.8342,20.9643,21.6602,4359900.0],["2000-11-08",21.8342,22.2256,20.5293,20.8338,2965800.0],["2000-11-09",21.0078,21.3992,20.6163,20.8773,1699700.0],["2000-11-10",21.0513,21.6602,21.0078,21.6602,1396800.0],["2000-11-13",21.4862,21.6602,20.5728,21.3992,1150000.0],["2000-11-14",21.2252,21.5297,21.1382,21.2687,891900.0],["2000-11-15",21.3122,21.3992,20.8338,21.1817,3593600.0],["2000-11-16",21.3122,21.7037,21.1383,21.5732,843800.0],["2000-11-17",21.6167,21.9211,21.5297,21.6167,1149200.0],["2000-11-20",21.5732,21.6167,20.7903,21.0078,620700.0],["2000-11-21",20.8773,21.0948,20.8338,21.0948,533700.0],["2000-11-22",20.9643,20.9643,20.7903,20.7903,1006500.0],["2000-11-24",20.8338,21.0948,20.8338,20.8338,351600.0],["2000-11-27",20.9208,21.4427,20.8773,21.2252,1077400.0],["2000-11-28",21.0513,21.3122,20.8773,20.9208,1007000.0],["2000-11-29",20.8773,21.7907,20.8338,21.7472,1394400.0],["2000-11-30",21.7907,21.8342,21.1817,21.6167,960500.0],["2000-12-01",21.7472,22.0951,21.1382,21.2687,1137100.0],["2000-12-04",21.2687,21.4427,20.8773,20.9643,916900.0],["2000-12-05",21.1382,21.3992,20.9643,21.3122,2917500.0],["2000-12-06",21.3122,22.7475,21.2687,21.8776,1343300.0],["2000-12-07",21.8342,22.6606,21.8342,22.3996,1454700.0],["2000-12-08",22.5736,23.4869,22.3561,23.052,1161600.0],["2000-12-11",23.052,23.139,22.7475,22.9215,729300.0],["2000-12-12",22.9215,23.052,22.6171,22.6171,772100.0],["2000-12-13",22.878,22.878,22.0516,22.1821,814900.0],["2000-12-14",22.0516,22.1386,21.2252,21.7472,2278200.0],["2000-12-15",21.7472,22.0951,21.6167,21.6602,2027200.0],["2000-12-18",21.8342,22.2256,21.8342,22.0081,683200.0],["2000-12-19",22.1821,22.1821,21.7037,21.7907,531300.0],["2000-12-20",21.7907,22.1386,21.6602,21.7907,794000.0],["2000-12-21",22.1821,22.5736,21.8777,22.3996,663400.0],["2000-12-22",22.3561,22.878,22.2691,22.4431,576500.0],["2000-12-26",22.3996,22.7475,22.2691,22.704,497500.0],["2000-12-27",22.965,24.3133,22.9215,24.2264,950400.0],["2000-12-28",24.0959,24.0959,23.7044,24.0089,1326800.0],["2000-12-29",23.8349,24.3133,23.8349,23.8349,588500.0],["2001-01-02",23.8349,23.9219,23.2695,23.3565,817700.0],["2001-01-03",23.4,23.8349,23.313,23.7479,1298700.0],["2001-01-04",23.5739,24.3133,23.487,23.6174,2784100.0],["2001-01-05",23.5304,23.5739,22.3561,22.5736,1546300.0],["2001-01-08",22.791,23.2695,22.7475,23.052,885300.0],["2001-01-09",23.0085,23.1825,22.8345,22.9215,649900.0],["2001-01-10",22.2691,23.0085,22.2691,22.7475,563200.0],["2001-01-11",22.7475,23.4869,22.7475,23.0955,1121000.0],["2001-01-12",22.965,23.0085,21.4427,22.1386,1030200.0],["2001-01-16",22.0081,23.2695,21.9211,22.8345,698800.0],["2001-01-17",22.9215,23.139,22.5736,22.6606,520800.0],["2001-01-18",22.965,23.0085,22.6171,22.878,1006200.0],["2001-01-19",22.965,23.052,22.4866,22.965,890300.0],["2001-01-22",22.9215,23.8784,22.8345,23.6174,786600.0],["2001-01-23",23.9219,24.2263,23.4869,24.1829,819600.0],["2001-01-24",24.0959,24.8788,23.9219,24.3133,817000.0],["2001-01-25",24.4873,24.7048,24.0524,24.3568,767100.0],["2001-01-26",23.9219,24.3133,23.3565,23.5739,1071400.0],["2001-01-29",23.5705,23.7653,22.8954,23.6957,1002900.0],["2001-01-30",23.5565,24.6909,23.0346,24.4334,987400.0],["2001-01-31",24.2594,24.6978,23.9741,24.4612,1027200.0],["2001-02-01",24.4682,24.6909,23.7653,24.0993,645000.0],["2001-02-02",24.0993,24.6213,24.0993,24.155,988900.0],["2001-02-05",24.329,24.9623,24.162,24.6213,649300.0],["2001-02-06",24.6213,24.7543,24.3342,24.6143,379600.0],["2001-02-07",24.6143,24.9154,24.5933,24.6353,436900.0],["2001-02-08",24.5092,25.5596,24.3342,24.8594,1373200.0],["2001-02-09",24.7893,25.4336,24.5443,25.4056,685200.0],["2001-02-12",25.2305,26.0148,25.1395,25.9798,726100.0],["2001-02-13",25.8047,26.0848,25.3215,25.9868,903600.0],["2001-02-14",25.8748,26.7361,25.8397,26.61,1530900.0],["2001-02-15",26.505,26.7151,25.4896,25.6857,782400.0],["2001-02-16",25.5246,26.0148,25.2795,25.4336,824100.0],["2001-02-20",25.2585,25.3145,23.4588,23.858,1873700.0],["2001-02-21",23.809,23.809,23.1087,23.4098,747200.0],["2001-02-22",23.5849,23.7179,22.5485,23.6129,1391600.0],["2001-02-23",23.6199,23.774,22.6535,23.2067,1013400.0],["2001-02-26",23.2698,23.5709,23.1227,23.5499,1018300.0],["2001-02-27",23.5499,24.7543,23.5499,24.4462,1223700.0],["2001-02-28",24.4742,24.6353,23.6409,23.9981,482200.0],["2001-03-01",24.1591,24.4392,23.739,24.3132,709600.0],["2001-03-02",24.6143,25.7067,24.5092,25.3986,1078400.0],["2001-03-05",25.2235,25.5526,24.7473,25.1395,1317900.0],["2001-03-06",25.4196,25.4826,24.9294,25.2445,539200.0],["2001-03-07",25.2445,25.7277,25.2445,25.5946,530700.0],["2001-03-08",25.7347,26.0498,25.4336,25.5246,502700.0],["2001-03-09",25.6717,25.9098,25.5246,25.5386,671300.0],["2001-03-12",25.4966,25.8257,24.8594,24.8804,730400.0],["2001-03-13",24.8033,25.0414,24.3762,25.0344,1078800.0],["2001-03-14",24.5092,24.6493,24.0611,24.3552,629500.0],["2001-03-15",24.3552,24.8524,24.3552,24.6143,686800.0],["2001-03-16",23.6339,24.7613,23.6339,24.2781,1467800.0],["2001-03-19",24.2641,24.6423,23.7389,24.2571,930900.0],["2001-03-20",24.3272,24.5022,24.1941,24.2011,1239400.0],["2001-03-21",24.1941,24.2291,23.809,23.823,468100.0],["2001-03-22",23.5359,23.5639,22.4505,23.0387,720000.0],["2001-03-23",23.1787,23.837,23.1227,23.788,641100.0],["2001-03-26",23.809,24.4322,23.795,24.1521,731900.0],["2001-03-27",24.0891,24.4672,23.935,24.4112,509500.0],["2001-03-28",24.3342,24.4392,23.893,24.3272,377500.0],["2001-03-29",24.3272,24.7543,24.2852,24.6423,1734800.0],["2001-03-30",24.6423,25.2025,24.6423,24.8594,1530700.0],["2001-04-02",25.0344,25.2095,24.5373,24.7823,1103200.0],["2001-04-03",24.5092,24.5092,24.0541,24.1731,727600.0],["2001-04-04",23.9981,24.2291,23.5639,23.837,714100.0],["2001-04-05",24.0121,24.5863,23.872,24.4952,1101800.0],["2001-04-06",24.4952,24.4952,23.1087,23.4448,1100200.0],["2001-04-09",23.5289,23.5499,22.8846,23.2138,970800.0],["2001-04-10",23.2838,23.6339,22.8356,23.6129,801300.0],["2001-04-11",23.4658,23.7739,23.2067,23.5078,614600.0],["2001-04-12",23.4028,24.0961,23.4028,23.949,763700.0],["2001-04-16",23.949,24.7193,23.844,24.2431,1548600.0],["2001-04-17",24.1731,24.3342,24.1101,24.2571,613800.0],["2001-04-18",24.3692,24.9644,23.4938,24.5723,1260400.0],["2001-04-19",24.3972,24.8734,24.3972,24.5653,750200.0],["2001-04-20",24.5092,24.7193,20.8329,22.4084,5434500.0],["2001-04-23",23.6339,23.6339,22.5835,22.7936,3382200.0],["2001-04-24",22.9336,23.3888,22.4084,22.6605,2247300.0],["2001-04-25",22.6885,23.1647,22.5485,22.9476,1335900.0],["2001-04-26",22.7726,23.3748,22.7586,23.1857,968000.0],["2001-04-27",23.0107,23.3958,22.9336,23.1927,787900.0],["2001-04-30",23.1927,23.4028,23.1227,23.2768,877000.0],["2001-05-01",23.2309,23.6751,23.1604,23.5835,620900.0],["2001-05-02",23.4072,23.795,23.3226,23.6681,1152900.0],["2001-05-03",23.4918,23.4918,22.7092,22.8714,978300.0],["2001-05-04",22.7022,23.3649,22.6669,23.2803,1780200.0],["2001-05-07",23.3226,23.4707,23.2803,23.3367,665000.0],["2001-05-08",23.1604,23.513,23.1604,23.3508,735200.0],["2001-05-09",23.2309,23.3931,22.9207,23.1393,555400.0],["2001-05-10",23.245,23.4072,23.1604,23.3015,1904700.0],["2001-05-11",23.2662,23.2732,22.9983,23.1604,697300.0],["2001-05-14",23.2168,23.2591,22.9137,23.0688,841700.0],["2001-05-15",23.0899,23.1252,22.7374,22.8432,1462800.0],["2001-05-16",23.0194,23.9712,22.8009,23.795,1897800.0],["2001-05-17",24.077,24.077,23.4143,23.7386,1236500.0],["2001-05-18",23.7386,24.077,23.6187,24.0065,1963800.0],["2001-05-21",23.9853,24.5,23.9712,24.2533,684000.0],["2001-05-22",24.0417,24.2462,24.0417,24.2109,652000.0],["2001-05-23",24.1122,24.6058,24.0417,24.1757,656000.0],["2001-05-24",24.1475,24.2885,24.0135,24.1545,776600.0],["2001-05-25",24.084,24.2533,23.9148,24.0558,652400.0],["2001-05-29",24.218,24.6551,24.1827,24.5352,635300.0],["2001-05-30",24.3238,24.641,24.218,24.5,765700.0],["2001-05-31",24.5705,24.7468,24.5071,24.6763,1180300.0],["2001-06-01",24.6199,24.8878,24.3378,24.4718,998000.0],["2001-06-04",24.359,24.7115,24.3519,24.6551,824100.0],["2001-06-05",24.7115,25.057,24.634,24.9653,890900.0],["2001-06-06",24.923,24.9512,24.641,24.8878,937900.0],["2001-06-07",24.7468,24.8455,24.6622,24.7327,777900.0],["2001-06-08",24.5917,24.8455,24.4577,24.7186,650800.0],["2001-06-11",24.7468,24.9794,24.7045,24.8525,529900.0],["2001-06-12",24.8173,24.9583,24.5353,24.923,733400.0],["2001-06-13",24.8173,25.1345,24.7468,24.9865,829400.0],["2001-06-14",24.923,24.9301,24.6551,24.6833,475900.0],["2001-06-15",24.6058,24.775,24.5423,24.5776,1210100.0],["2001-06-18",24.4718,24.6974,24.4013,24.5352,691500.0],["2001-06-19",24.782,24.8173,24.5,24.6481,662500.0],["2001-06-20",24.6481,24.7961,24.5282,24.5282,975100.0],["2001-06-21",24.5,24.9583,24.5,24.9583,884700.0],["2001-06-22",24.6763,25.064,24.6763,24.8243,844400.0],["2001-06-25",24.8243,24.8525,24.5282,24.5705,632000.0],["2001-06-26",24.3308,24.6058,24.3308,24.5705,816900.0],["2001-06-27",24.3237,24.6692,24.3237,24.5423,758500.0],["2001-06-28",25.0288,25.7409,24.6833,24.7468,2245700.0],["2001-06-29",24.8878,24.923,24.5353,24.6763,1504300.0],["2001-07-02",24.5705,24.7045,24.5141,24.6058,1559200.0],["2001-07-03",24.641,24.775,24.641,24.6833,368600.0],["2001-07-05",24.6058,24.6833,24.4084,24.5987,545400.0],["2001-07-06",24.4225,24.5635,24.1193,24.1616,568600.0],["2001-07-09",24.1545,24.3308,24.0065,24.1404,788900.0],["2001-07-10",23.9712,24.077,23.7456,23.7527,660400.0],["2001-07-11",23.4495,23.8302,23.4495,23.6751,697700.0],["2001-07-12",23.8302,24.3943,23.6328,24.1475,1081000.0],["2001-07-13",24.1334,24.6833,24.0699,24.6763,814100.0],["2001-07-16",24.6763,25.3108,24.5987,24.6763,1214200.0],["2001-07-17",24.6763,24.8384,24.5423,24.7327,1324200.0],["2001-07-18",24.6763,24.782,24.5423,24.6269,571900.0],["2001-07-19",24.6763,24.7468,24.4295,24.5,866400.0],["2001-07-20",24.3942,24.7045,24.3308,24.4577,745700.0],["2001-07-23",24.4295,24.7468,24.4225,24.4789,765400.0],["2001-07-24",24.3238,24.7045,24.1686,24.6622,801300.0],["2001-07-25",24.6058,24.7115,24.5635,24.6763,1235000.0],["2001-07-26",24.5353,24.7397,24.5353,24.6763,843800.0],["2001-07-27",24.6763,24.7115,24.5917,24.6128,1040500.0],["2001-07-30",24.5776,24.7045,24.4789,24.634,530500.0],["2001-07-31",24.6943,25.3542,24.6943,25.1555,1114100.0],["2001-08-01",25.2265,25.2974,25.0065,25.1059,1102500.0],["2001-08-02",25.5458,26.3973,25.3755,25.4748,2457200.0],["2001-08-03",25.4039,25.6026,25.191,25.4039,1308600.0],["2001-08-06",25.5458,26.1844,25.3684,25.4039,1003500.0],["2001-08-07",25.5458,26.2625,25.5458,25.9361,1198100.0],["2001-08-08",26.078,27.2844,25.9361,26.9579,2217400.0],["2001-08-09",26.8728,27.3056,26.8657,27.2843,972300.0],["2001-08-10",27.1424,27.852,27.1424,27.5327,1213100.0],["2001-08-13",27.5327,27.6037,27.3908,27.4901,740400.0],["2001-08-14",27.554,27.8875,27.554,27.7456,1246900.0],["2001-08-15",27.6746,27.8024,27.1779,27.2418,724300.0],["2001-08-16",27.3908,27.4972,27.0005,27.3198,796300.0],["2001-08-17",27.3198,27.3198,26.9721,27.0856,308300.0],["2001-08-20",27.036,27.4476,27.036,27.3908,450900.0],["2001-08-21",27.3908,27.554,27.1992,27.2418,621400.0],["2001-08-22",27.2347,27.4972,26.9366,27.3056,782800.0],["2001-08-23",27.2489,27.4617,27.1566,27.334,285100.0],["2001-08-24",27.2631,27.4121,26.9792,27.3056,636100.0],["2001-08-27",27.2134,27.3127,26.8586,26.8941,702000.0],["2001-08-28",26.6386,27.0998,26.6244,26.9295,682400.0],["2001-08-29",27.036,27.1069,26.6102,26.6741,452000.0],["2001-08-30",26.6741,26.8586,26.1703,26.2909,641900.0],["2001-08-31",26.2128,26.5605,26.2128,26.3619,402200.0],["2001-09-04",26.5038,26.8231,26.1845,26.2838,292400.0],["2001-09-05",26.149,26.8586,26.0071,26.5747,684500.0],["2001-09-06",26.4683,26.6102,26.0141,26.0425,715200.0],["2001-09-07",25.9716,26.4328,25.411,25.78,551200.0],["2001-09-10",25.6026,26.0851,25.4181,26.0496,580900.0],["2001-09-17",24.1266,27.0147,24.0556,25.7232,5344800.0],["2001-09-18",25.5458,26.6741,25.5458,26.0354,2352000.0],["2001-09-19",26.0354,26.7805,26.0354,26.7805,1927400.0],["2001-09-20",26.7805,26.9579,26.298,26.7521,1984700.0],["2001-09-21",25.9716,26.5038,25.5103,25.7587,4088100.0],["2001-09-24",26.4328,26.8941,26.1064,26.8941,2070100.0],["2001-09-25",26.8941,27.0715,26.6102,26.9295,1432200.0],["2001-09-26",26.9295,27.8165,26.6102,27.8165,1100200.0],["2001-09-27",27.6746,28.7603,27.6746,28.7603,1810900.0],["2001-09-28",28.7603,29.8034,28.5758,29.8034,1966300.0],["2001-10-01",29.4486,29.6615,29.0938,29.6615,1811900.0],["2001-10-02",29.3635,30.1583,29.3635,30.1583,1570400.0],["2001-10-03",29.8034,31.7549,29.768,31.7549,2754300.0],["2001-10-04",31.7194,31.7904,30.9246,30.9317,1861700.0],["2001-10-05",30.7543,30.7614,30.0518,30.6195,1113700.0],["2001-10-08",29.5551,30.5485,29.0938,30.1795,1328700.0],["2001-10-09",29.8389,30.513,29.7609,30.1653,995500.0],["2001-10-10",30.0376,30.7472,29.8815,30.5131,923300.0],["2001-10-11",30.2647,30.8678,30.2647,30.6053,743700.0],["2001-10-12",30.4279,30.435,29.3067,30.1583,887300.0],["2001-10-15",30.0518,30.1937,29.7396,29.9453,684600.0],["2001-10-16",29.9454,30.3569,29.768,30.2363,868200.0],["2001-10-17",30.2434,30.3356,29.6118,29.768,699800.0],["2001-10-18",29.5906,29.626,28.9661,29.2074,575000.0],["2001-10-19",29.0583,29.1932,28.37,28.8171,1079100.0],["2001-10-22",28.441,28.9164,28.3488,28.8526,1440900.0],["2001-10-23",28.739,28.8455,28.2423,28.3133,1239300.0],["2001-10-24",28.3133,28.3559,28.0223,28.2423,1173800.0],["2001-10-25",28.1146,28.2352,27.8024,28.2352,1094100.0],["2001-10-26",28.2352,29.2712,28.1642,29.0796,1206100.0],["2001-10-29",29.0796,29.2216,28.4197,29.0371,685300.0],["2001-10-30",28.8765,28.8836,28.2914,28.5626,858400.0],["2001-10-31",28.2914,28.2914,26.8073,27.1426,2059700.0],["2001-11-01",27.2854,27.635,27.0142,27.6136,1686300.0],["2001-11-02",27.5779,27.792,27.4281,27.4709,1311600.0],["2001-11-05",27.6493,28.1844,27.6493,28.1273,700400.0],["2001-11-06",28.1487,28.7766,28.0417,28.6553,872300.0],["2001-11-07",26.7574,27.0428,25.3303,25.6514,6062800.0],["2001-11-08",25.2589,25.316,23.1897,24.26,6843900.0],["2001-11-09",24.1173,24.9735,23.9246,24.6239,1504700.0],["2001-11-12",24.26,24.5811,23.7605,24.3599,1109300.0],["2001-11-13",24.5383,25.0806,24.4955,24.8594,1225600.0],["2001-11-14",24.9378,25.0021,24.6667,24.7737,895800.0],["2001-11-15",25.0092,25.0235,24.6596,24.9022,1015600.0],["2001-11-16",25.0806,25.2233,24.838,24.9878,720400.0],["2001-11-19",25.3303,25.6799,25.1305,25.5087,1114600.0],["2001-11-20",25.5087,25.8226,25.4302,25.5872,806300.0],["2001-11-21",25.5871,25.6514,25.2232,25.4302,514700.0],["2001-11-23",25.473,25.7584,25.4016,25.7584,185400.0],["2001-11-26",25.7941,25.8726,25.5158,25.6728,603200.0],["2001-11-27",25.6728,25.7513,25.2304,25.6157,668500.0],["2001-11-28",25.687,25.9368,25.4444,25.5443,1147300.0],["2001-11-29",25.5443,25.6514,25.366,25.6157,784000.0],["2001-11-30",25.7227,25.9368,25.5087,25.5658,950700.0],["2001-12-03",25.5586,25.5586,24.7666,24.9735,1016800.0],["2001-12-04",25.0449,25.5015,24.7594,25.3874,879000.0],["2001-12-05",25.4373,25.6799,25.2946,25.6086,492200.0],["2001-12-06",25.4302,25.8797,25.1876,25.2661,819100.0],["2001-12-07",25.4016,25.4302,25.1162,25.3874,450800.0],["2001-12-10",25.3445,25.3874,25.1305,25.1876,447900.0],["2001-12-11",25.1162,25.1376,24.895,24.9664,831500.0],["2001-12-12",24.9735,24.9735,24.2957,24.7095,929400.0],["2001-12-13",24.7095,24.7737,24.4955,24.6168,474700.0],["2001-12-14",24.6667,25.1162,24.5097,25.0021,854600.0],["2001-12-17",25.0449,25.2233,25.0092,25.0948,1561900.0],["2001-12-18",25.0092,25.2946,24.26,24.9022,1393800.0],["2001-12-19",25.0449,25.1376,24.9022,24.9093,1294600.0],["2001-12-20",24.7951,25.102,24.7951,24.9022,951300.0],["2001-12-21",25.2946,25.2946,24.2243,24.2743,2295300.0],["2001-12-24",24.2957,24.8308,24.2885,24.631,405000.0],["2001-12-26",24.9022,25.0377,24.5739,24.6667,700100.0],["2001-12-27",24.7238,25.0805,24.5597,24.8736,2039500.0],["2001-12-28",25.1448,25.3231,24.8308,25.2447,752400.0],["2001-12-31",25.366,25.4088,25.1448,25.3446,2073900.0],["2002-01-02",25.4944,25.4944,25.0021,25.3303,1507800.0],["2002-01-03",25.2732,25.473,25.1876,25.3802,1708000.0],["2002-01-04",25.473,25.6014,25.1876,25.3731,638400.0],["2002-01-07",25.4445,25.5015,24.9593,25.0806,835900.0],["2002-01-08",25.1519,25.1876,24.5811,24.8665,911600.0],["2002-01-09",25.0449,25.473,24.6168,24.9236,1065600.0],["2002-01-10",24.9735,25.423,24.9022,25.3303,339800.0],["2002-01-11",25.1519,25.5729,25.0591,25.209,635600.0],["2002-01-14",25.1519,25.2589,24.8308,24.9735,667300.0],["2002-01-15",25.0663,25.8512,24.9735,25.8012,1305700.0],["2002-01-16",25.4373,25.7085,24.9807,24.9807,966600.0],["2002-01-17",25.6871,25.6871,25.2233,25.2803,721600.0],["2002-01-18",25.209,25.2589,24.945,24.9949,1069100.0],["2002-01-22",25.052,25.1448,24.8308,24.9593,1111800.0],["2002-01-23",24.895,24.9093,24.2814,24.3956,1345600.0],["2002-01-24",24.4027,24.4384,24.1387,24.1886,1556400.0],["2002-01-25",24.1173,24.2885,23.9532,24.1672,1197200.0],["2002-01-28",24.1672,24.1744,23.8461,23.996,921500.0],["2002-01-29",23.996,24.0317,23.4751,23.5322,1155800.0],["2002-01-30",23.4038,23.7962,23.2254,23.5679,764100.0],["2002-01-31",23.6178,23.7605,23.261,23.7605,1347200.0],["2002-02-01",23.6892,23.8105,23.4038,23.7034,547100.0],["2002-02-04",23.6606,23.6892,23.2682,23.4109,478100.0],["2002-02-05",23.3324,23.3895,22.8329,23.1326,943000.0],["2002-02-06",23.1326,23.2254,22.6617,22.8972,770100.0],["2002-02-07",22.8971,23.1112,22.7544,22.9328,663600.0],["2002-02-08",22.8502,23.6262,22.8502,23.5256,1173600.0],["2002-02-11",23.5256,23.7843,23.1017,23.7843,823800.0],["2002-02-12",23.5328,24.7256,23.5328,24.4526,2990300.0],["2002-02-13",24.3592,24.8909,24.3592,24.6107,1084700.0],["2002-02-14",24.6825,25.1999,24.4166,24.934,1184300.0],["2002-02-15",25.322,25.322,24.8334,24.934,764800.0],["2002-02-19",24.8981,25.2071,24.6107,24.934,1255800.0],["2002-02-20",25.1137,25.1424,24.625,25.0921,453800.0],["2002-02-21",25.1137,25.1496,24.4238,24.467,541500.0],["2002-02-22",24.4669,24.6107,24.0717,24.546,504700.0],["2002-02-25",24.4669,25.0777,24.2873,24.9556,563500.0],["2002-02-26",25.0705,25.1137,24.8191,25.0777,767600.0],["2002-02-27",25.0777,25.1496,24.8334,25.1352,896400.0],["2002-02-28",25.1352,25.2933,24.8693,24.8837,764600.0],["2002-03-01",24.9699,25.1496,24.8837,24.9987,733200.0],["2002-03-04",25.437,25.7244,25.1783,25.5807,848500.0],["2002-03-05",25.5448,25.6095,25.0777,25.1424,905600.0],["2002-03-06",25.3292,25.4586,25.0059,25.2142,891100.0],["2002-03-07",25.3005,25.3005,24.5747,24.6107,1009400.0],["2002-03-08",24.7903,24.8981,24.467,24.6178,968400.0],["2002-03-11",24.6179,25.0777,24.6107,25.0777,947900.0],["2002-03-12",24.9484,25.0418,24.6322,24.7616,831300.0],["2002-03-13",24.8622,25.0059,24.4526,24.6035,777100.0],["2002-03-14",24.7831,24.855,24.5388,24.7831,631000.0],["2002-03-15",24.6107,24.9556,24.4382,24.7687,809100.0],["2002-03-18",24.8909,24.9915,24.6466,24.8765,475200.0],["2002-03-19",24.8765,25.2789,24.8765,25.0993,480000.0],["2002-03-20",25.0993,25.243,24.855,24.9915,531900.0],["2002-03-21",24.8622,25.2143,24.8622,25.0777,488900.0],["2002-03-22",25.0059,25.2574,24.855,24.9484,403500.0],["2002-03-25",24.9915,25.0562,24.5388,24.6035,325500.0],["2002-03-26",24.5532,25.437,24.5532,25.0777,807800.0],["2002-03-27",25.1136,25.3651,24.9556,25.1208,1179500.0],["2002-03-28",25.1208,25.3292,25.0202,25.1496,532000.0],["2002-04-01",25.0059,25.4011,24.7903,25.2574,688700.0],["2002-04-02",25.0921,25.7029,25.0921,25.3292,591900.0],["2002-04-03",25.3292,25.9687,25.2574,25.8466,1496400.0],["2002-04-04",25.8466,27.2622,25.8466,26.6945,2133800.0],["2002-04-05",26.8741,27.2693,26.7304,26.9388,670500.0],["2002-04-08",26.7663,27.413,26.7304,27.2118,930100.0],["2002-04-09",27.0897,27.2406,27.0322,27.1328,1053900.0],["2002-04-10",27.1328,27.6645,27.1328,27.4705,666400.0],["2002-04-11",27.4705,27.4705,27.0897,27.14,584700.0],["2002-04-12",27.1544,27.3053,27.0609,27.2693,400800.0],["2002-04-15",27.2693,27.3771,27.061,27.3412,1417600.0],["2002-04-16",27.5208,28.4334,27.5208,28.2466,1525500.0],["2002-04-17",28.3472,28.4765,28.2178,28.4118,814900.0],["2002-04-18",28.2753,28.419,27.9879,28.2466,881400.0],["2002-04-19",26.5867,26.8526,26.0478,26.6011,5601600.0],["2002-04-22",26.3711,26.6945,26.2993,26.5436,1559000.0],["2002-04-23",26.3711,26.6083,26.2202,26.4071,1293900.0],["2002-04-24",26.4142,27.2981,26.4142,26.6154,1511500.0],["2002-04-25",26.443,26.6442,26.1556,26.213,906400.0],["2002-04-26",26.2202,26.2274,25.7747,26.0837,834600.0],["2002-04-29",25.6813,26.0765,25.3723,25.5807,720400.0],["2002-04-30",25.4903,26.0327,25.4903,25.8374,1244900.0],["2002-05-01",25.8519,25.8953,25.0347,25.8953,1074400.0],["2002-05-02",25.794,26.0688,25.6711,25.888,723000.0],["2002-05-03",25.888,25.888,25.3819,25.729,530200.0],["2002-05-06",25.729,25.8447,25.4469,25.4976,464600.0],["2002-05-07",25.5265,25.5988,25.1287,25.2155,631000.0],["2002-05-08",25.3963,25.6711,25.2951,25.3891,971300.0],["2002-05-09",25.3819,25.4831,25.1866,25.3457,520100.0],["2002-05-10",25.3529,25.3529,24.8757,24.948,463400.0],["2002-05-13",24.9552,25.1649,24.8395,25.136,480000.0],["2002-05-14",25.3457,25.3746,24.9407,25.2155,1003000.0],["2002-05-15",25.0348,25.3023,24.9118,25.0565,582700.0],["2002-05-16",25.2372,25.9459,25.0926,25.8302,736700.0],["2002-05-17",25.7579,26.2135,25.5699,25.7434,577700.0],["2002-05-20",25.7434,25.7434,25.0564,25.1143,472000.0],["2002-05-21",25.3602,25.5265,24.7527,24.948,531900.0],["2002-05-22",24.9841,24.9841,24.4779,24.7744,663200.0],["2002-05-23",24.7744,25.0926,24.731,24.9191,359200.0],["2002-05-24",25.0565,25.3674,24.7961,24.7961,338600.0],["2002-05-28",24.731,24.76,24.3912,24.4129,1084500.0],["2002-05-29",24.5503,25.0565,24.4924,24.8178,530600.0],["2002-05-30",24.6587,24.8178,23.9356,24.2972,959700.0],["2002-05-31",23.8994,24.1959,23.8994,24.1742,1461100.0],["2002-06-03",24.1525,24.5141,23.3716,23.386,805600.0],["2002-06-04",23.386,23.48,22.3013,22.8654,1448600.0],["2002-06-05",22.9955,23.4945,22.8509,23.4294,474800.0],["2002-06-06",23.3137,23.3137,22.6701,22.8147,689000.0],["2002-06-07",22.8147,23.1329,22.6195,22.9521,429900.0],["2002-06-10",22.9521,23.1835,22.8364,23.0678,767800.0],["2002-06-11",23.1257,23.1257,22.1061,22.1133,942600.0],["2002-06-12",22.2001,22.634,22.0699,22.4966,1240200.0],["2002-06-13",22.417,22.417,21.477,21.5493,638300.0],["2002-06-14",21.542,21.853,20.8551,21.6939,1218400.0],["2002-06-17",21.6939,22.1784,21.3323,21.4046,2106300.0],["2002-06-18",21.4625,22.417,21.448,22.0482,917900.0],["2002-06-19",22.0121,22.6701,21.853,22.3158,1096800.0],["2002-06-20",22.4893,22.7424,22.1422,22.4604,1074400.0],["2002-06-21",22.1278,22.6484,22.0555,22.3086,1421500.0],["2002-06-24",22.3158,22.5689,21.8747,22.3592,549400.0],["2002-06-25",22.54,22.6123,21.7662,21.7662,548100.0],["2002-06-26",21.7662,22.2218,21.3034,21.636,883700.0],["2002-06-27",21.6505,21.7228,20.2476,21.1877,1958400.0],["2002-06-28",21.0792,21.7517,21.0792,21.3179,1098600.0],["2002-07-01",21.3179,21.571,20.8984,20.9708,647500.0],["2002-07-02",20.8985,20.8985,20.1753,20.1898,999400.0],["2002-07-03",20.009,20.2693,19.7053,20.2476,891500.0],["2002-07-05",20.2693,20.8261,20.2115,20.79,334100.0],["2002-07-08",20.7755,21.1154,20.32,20.7321,539500.0],["2002-07-09",20.6454,20.8117,19.8427,19.8499,828900.0],["2002-07-10",19.8499,19.8499,18.5483,18.5483,1994100.0],["2002-07-11",17.5359,17.8975,17.3117,17.5142,5593900.0],["2002-07-12",17.695,18.4904,17.6661,18.0638,1532700.0],["2002-07-15",17.883,18.2229,17.4998,18.2229,1485000.0],["2002-07-16",18.0059,18.5844,17.7384,18.2952,1661400.0],["2002-07-17",18.5121,18.5844,17.5721,17.7962,1327900.0],["2002-07-18",17.7528,18.0782,17.0297,17.0876,1832800.0],["2002-07-19",17.0876,17.4202,16.4657,16.6537,1621100.0],["2002-07-22",16.6537,16.8489,15.8004,15.9089,1301200.0],["2002-07-23",16.1981,16.4512,15.3087,15.3737,1393000.0],["2002-07-24",15.1134,16.632,14.8242,16.4874,1816400.0],["2002-07-25",16.2415,16.4874,15.5473,15.9812,1672400.0],["2002-07-26",16.162,16.5452,15.9812,16.4367,1092300.0],["2002-07-29",16.7766,17.319,16.509,17.0876,1662400.0],["2002-07-30",17.0839,17.3029,16.6094,17.0985,2258100.0],["2002-07-31",16.7919,17.4855,16.7554,17.3394,1629500.0],["2002-08-01",17.3394,17.9235,16.8138,16.916,1358300.0],["2002-08-02",16.9379,16.9379,16.1713,16.4049,804200.0],["2002-08-05",16.456,16.456,15.3974,15.5361,1297600.0],["2002-08-06",15.6968,15.9815,15.4777,15.4777,1554000.0],["2002-08-07",12.0463,12.4114,10.1481,10.7833,20236200.0],["2002-08-08",10.7687,11.3747,9.7101,10.6592,12227500.0],["2002-08-09",10.5862,11.2433,10.5424,11.2287,3970500.0],["2002-08-12",11.1337,11.6083,11.0607,11.5207,2060200.0],["2002-08-13",11.3163,11.8127,11.3163,11.601,2745600.0],["2002-08-14",11.674,14.2366,11.6229,14.1636,7264000.0],["2002-08-15",14.1709,14.4191,13.9738,14.3534,3972900.0],["2002-08-16",14.1709,14.8572,14.0176,14.2804,2359600.0],["2002-08-19",14.1855,14.4191,14.0906,14.2877,1318500.0],["2002-08-20",14.1636,14.3461,13.9373,14.1417,1083800.0],["2002-08-21",14.2001,14.5651,14.1636,14.3169,1849600.0],["2002-08-22",14.3461,14.6454,14.149,14.5943,1480700.0],["2002-08-23",14.6016,14.6016,14.4483,14.5286,1123800.0],["2002-08-26",14.5286,14.587,14.2731,14.3899,1077400.0],["2002-08-27",14.4191,14.5724,14.3023,14.3461,1079300.0],["2002-08-28",14.3315,14.4702,14.1125,14.1782,852600.0],["2002-08-29",14.1271,14.4775,14.0906,14.3096,1111400.0],["2002-08-30",14.2585,14.6381,14.2366,14.4264,1045800.0],["2002-09-03",14.4264,14.5286,14.3242,14.5286,2208400.0],["2002-09-04",14.4483,14.8279,14.295,14.7987,1681800.0],["2002-09-05",14.7476,15.2514,14.5505,15.2368,2457500.0],["2002-09-06",15.2587,15.2952,15.0397,15.2222,1909300.0],["2002-09-09",15.1127,15.3098,14.6746,15.2295,1009200.0],["2002-09-10",15.3317,15.3317,15.1127,15.2222,1406700.0],["2002-09-11",15.3025,15.4558,15.2587,15.3755,889400.0],["2002-09-12",15.3536,15.9158,15.193,15.631,1126800.0],["2002-09-13",15.5507,15.6237,15.2514,15.4777,1172000.0],["2002-09-16",15.4631,15.4923,15.1273,15.2514,1409300.0],["2002-09-17",15.5142,15.5726,15.1273,15.1492,1425000.0],["2002-09-18",15.1492,15.5069,14.6381,15.3901,1708800.0],["2002-09-19",15.2587,15.2733,15.1273,15.2222,1108100.0],["2002-09-20",15.2222,15.4047,15.1127,15.3463,3081500.0],["2002-09-23",15.1857,15.1857,14.7988,15.0616,1004600.0],["2002-09-24",14.9667,14.9886,14.7622,14.7842,1399000.0],["2002-09-25",14.8937,14.9959,14.5578,14.7404,1756900.0],["2002-09-26",14.7622,15.2733,14.7476,14.9959,1573300.0],["2002-09-27",14.9886,15.3901,14.8937,15.0616,1133400.0],["2002-09-30",14.7842,15.2076,14.4702,14.9594,1232000.0],["2002-10-01",14.9594,15.5069,14.6746,15.4777,999200.0],["2002-10-02",15.4777,15.6456,15.2514,15.3317,2032700.0],["2002-10-03",15.3901,15.4412,14.6746,14.7184,1456400.0],["2002-10-04",14.7841,14.8207,13.5357,13.616,5010000.0],["2002-10-07",13.47,13.5065,12.9516,12.9662,2452000.0],["2002-10-08",13.0028,13.8204,12.9589,13.4992,1324800.0],["2002-10-09",13.3605,13.3751,12.7472,12.7618,1062300.0],["2002-10-10",12.6085,13.4554,12.3749,13.3532,1519500.0],["2002-10-11",14.0541,14.66,13.9884,14.0906,1494800.0],["2002-10-14",13.8715,14.5286,13.8715,14.295,563300.0],["2002-10-15",15.1492,15.7698,15.1127,15.7552,2077800.0],["2002-10-16",15.4777,15.5507,15.1784,15.2587,1243600.0],["2002-10-17",15.5507,16.0253,15.4412,15.5142,956700.0],["2002-10-18",15.5142,15.5142,15.1127,15.3609,1045400.0],["2002-10-21",15.2587,15.7333,15.2222,15.7333,941200.0],["2002-10-22",15.7333,15.9158,15.4412,15.6602,1137100.0],["2002-10-23",15.3682,15.6237,15.2222,15.6091,753600.0],["2002-10-24",15.7917,15.9523,15.2149,15.4047,666800.0],["2002-10-25",15.4047,15.8136,15.12,15.6237,1618800.0],["2002-10-28",15.7333,15.9742,15.3317,15.4047,704000.0],["2002-10-29",15.412,15.412,14.5651,14.8937,1406500.0],["2002-10-30",14.8937,15.0762,14.6381,14.7987,1653500.0],["2002-10-31",14.7988,14.7988,12.7764,13.3824,4924700.0],["2002-11-01",13.2145,13.2729,11.8784,12.1486,4985300.0],["2002-11-04",12.1121,12.7764,11.382,12.5428,8755500.0],["2002-11-05",12.6158,13.3605,12.6158,13.2729,17745900.0],["2002-11-06",13.3612,13.4643,13.1036,13.398,5801400.0],["2002-11-07",13.3907,13.3907,12.9784,13.0741,3068700.0],["2002-11-08",12.9784,13.4643,12.9784,13.4348,4924600.0],["2002-11-11",13.3244,13.3318,13.0668,13.0888,2130000.0],["2002-11-12",13.1404,13.3244,13.0888,13.2361,2050200.0],["2002-11-13",13.2361,13.5674,12.8459,13.4716,2606400.0],["2002-11-14",13.56,13.6778,13.2876,13.5011,1399500.0],["2002-11-15",13.5011,13.9207,13.4275,13.9207,2961500.0],["2002-11-18",13.9428,14.1047,13.479,13.5232,2392100.0],["2002-11-19",13.3244,13.3318,12.7429,13.214,2487500.0],["2002-11-20",13.1404,13.8397,12.9931,13.7219,1685900.0],["2002-11-21",13.7587,14.1268,13.663,13.9133,2097000.0],["2002-11-22",13.9133,14.1121,13.8397,13.9281,1949200.0],["2002-11-25",14.0606,14.0606,13.4569,13.744,2385400.0],["2002-11-26",13.8324,13.8324,13.398,13.4716,1464700.0],["2002-11-27",13.4716,13.6925,13.3244,13.5158,1273200.0],["2002-11-29",13.6189,13.6557,13.2508,13.4275,1775300.0],["2002-12-02",13.5084,13.6704,13.2876,13.6041,1341100.0],["2002-12-03",13.6041,13.6041,13.2213,13.398,1522500.0],["2002-12-04",13.4054,13.9501,13.3612,13.7293,2045200.0],["2002-12-05",13.9133,13.9133,13.398,13.6851,1542400.0],["2002-12-06",13.4348,13.9354,13.3612,13.8544,1638300.0],["2002-12-09",13.6925,13.9502,13.5453,13.6557,1749500.0],["2002-12-10",13.6851,13.9575,13.5673,13.9354,883300.0],["2002-12-11",13.7661,13.9722,13.6483,13.8692,1012300.0],["2002-12-12",13.8103,14.0606,13.7661,13.987,1642700.0],["2002-12-13",13.8397,14.1342,13.6704,13.9428,1018900.0],["2002-12-16",13.8986,14.3403,13.7661,14.3403,1415400.0],["2002-12-17",14.3403,14.4286,14.1489,14.4139,1214100.0],["2002-12-18",14.4139,14.6127,14.1047,14.3992,1774600.0],["2002-12-19",14.2446,14.598,13.987,14.1268,1672400.0],["2002-12-20",14.355,14.5243,13.8692,14.1268,2539400.0],["2002-12-23",14.0606,14.3624,13.9796,14.1268,1181100.0],["2002-12-24",13.9428,14.0974,13.8176,13.9207,827300.0],["2002-12-26",13.9281,14.2225,13.7882,13.9354,931400.0],["2002-12-27",13.825,13.987,13.56,13.6557,608500.0],["2002-12-30",13.7956,13.9428,13.6704,13.9133,999300.0],["2002-12-31",13.9133,13.9281,13.6778,13.906,961900.0],["2003-01-02",14.0606,14.4286,13.987,14.4066,1691700.0],["2003-01-03",14.4655,14.8777,14.3992,14.8114,1569700.0],["2003-01-06",14.9071,15.2752,14.7967,15.2311,1553200.0],["2003-01-07",15.0912,15.2237,14.8998,14.9734,1084200.0],["2003-01-08",14.9734,15.1648,14.8335,15.0323,1197600.0],["2003-01-09",15.0544,15.555,15.0544,15.555,2367100.0],["2003-01-10",15.555,15.6507,15.3856,15.6212,1003100.0],["2003-01-13",15.6212,15.7095,15.5476,15.6286,862200.0],["2003-01-14",15.6212,15.6359,15.3415,15.4666,1464200.0],["2003-01-15",15.4666,15.5182,15.2752,15.3856,1261600.0],["2003-01-16",15.4593,15.5991,15.0544,15.1354,1155000.0],["2003-01-17",15.1427,15.2384,14.9292,15.2016,1015800.0],["2003-01-21",15.1501,15.1648,14.6274,14.7231,1510900.0],["2003-01-22",14.7231,14.7231,14.2446,14.2667,909500.0],["2003-01-23",14.2814,14.944,14.2741,14.9072,905500.0],["2003-01-24",14.8409,14.8483,14.171,14.4139,1276800.0],["2003-01-27",14.3403,14.355,13.7808,13.825,1425000.0],["2003-01-28",13.8765,14.3182,13.8397,14.1415,1472400.0],["2003-01-29",14.009,14.2814,13.825,14.1931,2494500.0],["2003-01-30",14.1931,14.2667,13.7735,13.8029,1088500.0],["2003-01-31",13.7661,14.0311,13.6999,13.9354,977900.0],["2003-02-03",14.0606,14.2078,13.8471,14.0679,745900.0],["2003-02-04",13.7514,13.7514,13.398,13.6483,754600.0],["2003-02-05",13.7955,13.9428,13.4864,13.5232,1145300.0],["2003-02-06",13.4716,13.6189,13.1036,13.3539,781900.0],["2003-02-07",13.4201,13.4569,13.0447,13.1551,1027300.0],["2003-02-10",13.2516,13.7342,13.1774,13.7119,1511500.0],["2003-02-11",13.7267,13.7416,13.2813,13.4001,1285300.0],["2003-02-12",14.2538,14.5805,14.0088,14.4172,3369800.0],["2003-02-13",14.5359,14.6176,14.135,14.2538,1804000.0],["2003-02-14",14.3652,14.9517,14.3652,14.729,1796600.0],["2003-02-18",14.8403,15.2115,14.818,15.0705,1203400.0],["2003-02-19",15.1447,15.2041,14.9591,15.0705,908900.0],["2003-02-20",15.1373,15.1967,14.9962,15.0779,987500.0],["2003-02-21",15.1002,15.2932,14.9146,15.1076,1055900.0],["2003-02-24",14.9739,14.9888,14.7364,14.7809,979300.0],["2003-02-25",14.6399,14.6993,14.4172,14.6102,1099100.0],["2003-02-26",14.4617,14.5062,14.2687,14.2761,1028500.0],["2003-02-27",14.4394,14.7067,14.291,14.5211,1957700.0],["2003-02-28",14.5731,14.7364,14.4172,14.4394,1011000.0],["2003-03-03",14.5508,14.6547,14.4097,14.4766,1126600.0],["2003-03-04",14.5285,14.5285,14.1944,14.239,786500.0],["2003-03-05",14.239,14.4172,14.0385,14.2984,699200.0],["2003-03-06",14.1128,14.239,13.9346,14.0237,948000.0],["2003-03-07",13.8752,14.2538,13.7713,14.0905,817700.0],["2003-03-10",13.9494,13.9866,13.363,13.3852,1275100.0],["2003-03-11",13.4743,13.5634,13.1402,13.1551,1297400.0],["2003-03-12",13.1031,13.2516,12.925,13.0957,1523000.0],["2003-03-13",13.3259,13.6822,13.1848,13.608,1443400.0],["2003-03-14",13.6599,13.9494,13.6154,13.8084,1052900.0],["2003-03-17",13.7713,14.3281,13.6451,14.2538,1157200.0],["2003-03-18",14.3207,14.5137,14.1944,14.3355,1272400.0],["2003-03-19",14.3652,14.5879,14.2464,14.5137,1430600.0],["2003-03-20",14.5137,14.9591,14.291,14.8403,1496500.0],["2003-03-21",15.0853,15.4788,15.0333,15.4491,1437000.0],["2003-03-24",15.3674,15.3674,14.9442,15.0111,1861700.0],["2003-03-25",15.0333,15.4417,14.87,15.2783,810100.0],["2003-03-26",15.1373,15.2635,14.9442,15.0408,1833600.0],["2003-03-27",14.8552,15.0259,14.7438,14.8923,1073300.0],["2003-03-28",14.8923,15.1967,14.7512,15.1967,781800.0],["2003-03-31",15.0111,15.4416,14.9591,15.3526,1435800.0],["2003-04-01",15.3526,15.5901,15.256,15.501,1054000.0],["2003-04-02",15.6941,16.1989,15.6718,16.0653,1585100.0],["2003-04-03",16.184,16.2657,15.991,15.9984,2735700.0],["2003-04-04",16.0727,16.1766,15.9316,16.043,1264300.0],["2003-04-07",15.9984,16.8076,15.9984,16.4364,1261000.0],["2003-04-08",16.4365,16.5181,16.2509,16.3622,1138100.0],["2003-04-09",16.3696,16.5701,16.2731,16.2805,1020200.0],["2003-04-10",16.3102,16.3474,16.1172,16.288,697000.0],["2003-04-11",16.5923,16.7186,16.3622,16.4439,1054500.0],["2003-04-14",16.3325,16.6295,16.2583,16.6295,954700.0],["2003-04-15",16.6295,16.7854,16.5181,16.7779,959000.0],["2003-04-16",16.8373,16.9264,16.4439,16.4439,1549900.0],["2003-04-17",16.4068,16.481,16.3474,16.4736,1507800.0],["2003-04-21",16.5181,16.5998,16.3993,16.4364,1048400.0],["2003-04-22",16.2954,17.4758,16.2434,17.3867,2478900.0],["2003-04-23",17.3941,17.4461,17.0601,17.2679,1898300.0],["2003-04-24",16.9635,17.0675,16.6666,16.971,1111500.0],["2003-04-25",16.971,17.0526,16.4439,16.4661,952100.0],["2003-04-28",16.533,16.8893,16.533,16.7408,1213100.0],["2003-04-29",16.8156,17.0697,16.4419,16.5241,2384600.0],["2003-04-30",16.5091,16.6212,16.4269,16.5615,2509600.0],["2003-05-01",16.5914,16.6287,16.2326,16.5166,1441400.0],["2003-05-02",16.539,16.9052,16.4419,16.8679,1258100.0],["2003-05-05",17.1892,17.7124,17.0846,17.7124,3239400.0],["2003-05-06",17.7124,18.0263,17.4882,17.9515,2435300.0],["2003-05-07",17.8619,18.0562,17.675,17.9814,2726100.0],["2003-05-08",17.9366,18.0338,17.5256,17.5629,1620100.0],["2003-05-09",17.675,18.1907,17.6526,18.1758,1601400.0],["2003-05-12",18.1832,18.3925,18.0113,18.385,1147300.0],["2003-05-13",18.385,18.6541,18.3103,18.5494,1102600.0],["2003-05-14",18.542,18.6092,18.3626,18.6092,1399900.0],["2003-05-15",18.6765,18.7064,18.385,18.5793,1089500.0],["2003-05-16",18.5793,18.5793,18.1459,18.2804,1662200.0],["2003-05-19",18.0935,18.1907,17.7124,17.7124,1105100.0],["2003-05-20",17.8992,17.8992,17.4658,17.6451,1017300.0],["2003-05-21",17.675,17.8768,17.5031,17.8619,1236700.0],["2003-05-22",17.8619,18.1608,17.7124,18.1608,968000.0],["2003-05-23",18.1234,18.3103,17.9889,18.243,636700.0],["2003-05-27",18.1982,18.7662,18.0861,18.7587,1581800.0],["2003-05-28",18.7213,19.2968,18.7213,19.0427,1382700.0],["2003-05-29",19.11,19.4089,18.8334,19.0277,1377100.0],["2003-05-30",19.0277,19.4238,18.9455,19.1772,1187700.0],["2003-06-02",19.2594,19.5658,19.1847,19.3192,1281100.0],["2003-06-03",19.2818,19.3192,18.8409,18.9829,1633600.0],["2003-06-04",18.9306,19.1174,18.8857,18.9904,1595000.0],["2003-06-05",18.9455,19.5434,18.8708,19.5434,1664800.0],["2003-06-06",19.6107,20.0217,19.5808,19.7676,1815600.0],["2003-06-09",19.7676,19.7975,19.11,19.1996,1591300.0],["2003-06-10",19.4313,19.4687,19.1548,19.2519,1433800.0],["2003-06-11",19.3566,19.5584,19.2669,19.5509,998200.0],["2003-06-12",19.6182,19.6929,19.0277,19.379,1020800.0],["2003-06-13",19.5135,19.5658,19.0651,19.3342,811600.0],["2003-06-16",19.3939,19.7751,19.2968,19.7751,1069300.0],["2003-06-17",19.7303,19.8797,19.506,19.7676,791300.0],["2003-06-18",19.7377,19.9395,19.3566,19.6929,1108800.0],["2003-06-19",19.7452,19.8349,19.0651,19.1922,757800.0],["2003-06-20",19.2445,19.3566,18.8334,18.9306,1225900.0],["2003-06-23",18.9007,18.9007,18.3252,18.4896,733200.0],["2003-06-24",18.5494,18.9007,18.5046,18.7886,603000.0],["2003-06-25",18.7961,18.9007,18.4448,18.4448,930000.0],["2003-06-26",18.3476,18.3626,18.0412,18.2206,1267500.0],["2003-06-27",18.2206,18.4224,18.0412,18.1608,872900.0],["2003-06-30",18.1608,18.2654,17.9964,17.9964,1038800.0],["2003-07-01",17.9964,17.9964,17.2864,17.7423,2770400.0],["2003-07-02",17.7423,17.8544,17.2939,17.5181,2601100.0],["2003-07-03",17.4508,17.6825,17.2266,17.5853,868300.0],["2003-07-07",17.6377,18.1907,17.6377,18.0412,2396600.0],["2003-07-08",17.9366,18.0636,17.7722,17.9441,1078800.0],["2003-07-09",17.8619,17.9665,17.6003,17.7871,913000.0],["2003-07-10",17.3761,17.3761,16.965,17.0398,2605500.0],["2003-07-11",17.3761,17.4882,17.1743,17.3312,2563100.0],["2003-07-14",17.6003,17.7049,17.4807,17.5779,1756800.0],["2003-07-15",17.69,17.817,17.6003,17.8096,2307700.0],["2003-07-16",17.8245,17.8992,17.5629,17.6302,2298700.0],["2003-07-17",17.6302,17.6974,17.4135,17.6003,1829300.0],["2003-07-18",17.7871,18.0786,17.69,17.9964,1903000.0],["2003-07-21",17.9814,18.0337,17.7124,17.7946,831300.0],["2003-07-22",17.7871,17.8619,17.3013,17.406,1900400.0],["2003-07-23",17.4583,17.6601,17.1892,17.4359,1471500.0],["2003-07-24",17.4508,17.8469,17.406,17.5405,1304300.0],["2003-07-25",17.6003,17.9964,17.5256,17.9366,1121100.0],["2003-07-28",17.974,18.2281,17.7797,18.0263,978600.0],["2003-07-29",18.0861,18.1758,17.7199,17.9366,1047000.0],["2003-07-30",18.0711,18.0711,17.8394,17.9366,730400.0],["2003-07-31",18.0039,18.2729,17.8918,17.974,1030200.0],["2003-08-01",17.8687,17.9364,17.7183,17.7559,1541300.0],["2003-08-04",17.8311,17.8311,17.4551,17.7032,1033100.0],["2003-08-05",17.5378,17.7709,17.1317,17.1467,1111100.0],["2003-08-06",17.1091,17.1091,15.6802,15.8381,5006200.0],["2003-08-07",16.1314,16.4924,15.8983,16.342,3744600.0],["2003-08-08",16.3796,16.5827,16.2292,16.3571,1445200.0],["2003-08-11",16.3947,16.5752,16.2443,16.3947,1098000.0],["2003-08-12",16.3947,16.5827,16.3195,16.5,1146500.0],["2003-08-13",16.5225,16.7181,16.4699,16.515,1633600.0],["2003-08-14",16.6203,16.8835,16.5376,16.8233,1384400.0],["2003-08-15",16.7406,16.8835,16.6052,16.7406,449100.0],["2003-08-18",16.8083,16.9662,16.7933,16.9211,763500.0],["2003-08-19",16.9211,16.9587,16.7707,16.8835,1483700.0],["2003-08-20",16.8835,16.9963,16.8459,16.891,682000.0],["2003-08-21",16.4699,16.8835,16.4699,16.8459,1955100.0],["2003-08-22",16.9211,16.9211,16.7331,16.8083,1791200.0],["2003-08-25",16.8083,16.8534,16.7632,16.7933,875800.0],["2003-08-26",16.7707,16.876,16.6729,16.8534,1142100.0],["2003-08-27",16.7707,16.8685,16.6955,16.8384,732200.0],["2003-08-28",16.8384,16.8685,16.5451,16.8233,813900.0],["2003-08-29",16.8233,16.8459,16.6955,16.6955,828300.0],["2003-09-02",16.8459,16.9587,16.6955,16.8609,1370900.0],["2003-09-03",16.8985,16.9662,16.7331,16.9061,1788100.0],["2003-09-04",16.9136,17.0565,16.7481,16.7481,1212800.0],["2003-09-05",16.6654,16.7632,16.5827,16.6203,1552500.0],["2003-09-08",16.6579,16.7481,16.5827,16.7256,1496000.0],["2003-09-09",16.6579,16.9587,16.6353,16.9211,1021900.0],["2003-09-10",16.8835,17.1016,16.7707,17.0264,1602100.0],["2003-09-11",17.1392,17.1467,16.4699,16.5376,1711900.0],["2003-09-12",16.4473,16.5075,15.9434,16.1691,2648300.0],["2003-09-15",16.2443,16.2593,16.0939,16.2067,1317700.0],["2003-09-16",16.169,16.6729,16.169,16.6579,1696900.0],["2003-09-17",16.6203,16.688,16.3721,16.4323,1394600.0],["2003-09-18",16.5376,16.688,16.4097,16.6428,586500.0],["2003-09-19",16.5827,16.5977,16.327,16.4172,915800.0],["2003-09-22",16.3195,16.3195,16.0186,16.2142,855700.0],["2003-09-23",16.1615,16.3796,16.1239,16.3345,399900.0],["2003-09-24",16.3571,16.3721,15.7253,15.7855,1225200.0],["2003-09-25",15.793,15.9284,15.605,15.6351,947800.0],["2003-09-26",15.5749,15.5825,15.3493,15.3944,1093200.0],["2003-09-29",15.5674,15.7855,15.5448,15.7855,657300.0],["2003-09-30",15.7855,15.7855,15.5524,15.6802,1626300.0],["2003-10-01",15.7554,16.0262,15.6802,16.0262,1235900.0],["2003-10-02",15.981,16.1766,15.9585,16.1014,804200.0],["2003-10-03",16.3571,16.3796,16.0938,16.1465,995200.0],["2003-10-06",16.2066,16.4323,16.0788,16.3495,637900.0],["2003-10-07",16.2442,16.2518,15.8682,15.9735,1692900.0],["2003-10-08",15.9434,16.1691,15.8908,16.1465,803700.0],["2003-10-09",16.2066,16.342,16.0562,16.2142,948700.0],["2003-10-10",16.154,16.154,15.8006,15.8532,1415600.0],["2003-10-13",15.8682,16.0487,15.8081,15.9585,421100.0],["2003-10-14",15.9058,15.9134,15.8006,15.8532,903200.0],["2003-10-15",15.8908,15.8983,15.7178,15.8682,1745100.0],["2003-10-16",15.9434,16.53,15.9359,16.327,2374900.0],["2003-10-17",16.3571,16.3571,16.1314,16.3119,1944200.0],["2003-10-20",16.2668,16.3646,16.2292,16.3195,1552300.0],["2003-10-21",16.3195,16.3195,16.0638,16.1315,1635200.0],["2003-10-22",16.1089,16.1164,15.8306,15.9434,3799200.0],["2003-10-23",15.9434,16.1691,15.5148,16.1315,1559400.0],["2003-10-24",15.981,16.1315,15.9058,16.1315,1687800.0],["2003-10-27",16.2443,16.4323,16.169,16.2292,1195300.0],["2003-10-28",16.2819,16.4473,16.1766,16.4473,1291700.0],["2003-10-29",16.3195,16.7256,16.3195,16.5827,1154300.0],["2003-10-30",16.6579,16.7256,16.327,16.5827,852300.0],["2003-10-31",16.6584,16.8023,16.5145,16.5827,1372500.0],["2003-11-03",16.507,16.984,16.507,16.7644,1470800.0],["2003-11-04",16.4615,16.4615,15.3863,15.8785,4673800.0],["2003-11-05",15.8482,16.2949,15.7649,16.1208,2323300.0],["2003-11-06",15.9391,16.1511,15.8861,16.1284,1635600.0],["2003-11-07",16.2798,16.3479,15.9769,16.1738,1295900.0],["2003-11-10",16.2798,16.3707,16.1587,16.2344,1152300.0],["2003-11-11",16.1284,16.3252,15.9466,16.2192,539200.0],["2003-11-12",16.2344,16.2647,16.1056,16.2041,1141900.0],["2003-11-13",16.1284,16.2798,16.0602,16.2495,841500.0],["2003-11-14",16.1511,16.2419,16.0375,16.1132,862700.0],["2003-11-17",16.1132,16.2571,16.0148,16.2116,970100.0],["2003-11-18",16.2117,16.2419,16.0602,16.1284,1016100.0],["2003-11-19",16.1208,16.1662,16.0905,16.1359,1338000.0],["2003-11-20",16.1056,16.1132,15.9012,15.9693,1222500.0],["2003-11-21",16.0148,16.1511,15.9466,16.1208,1769400.0],["2003-11-24",16.1511,16.4464,16.1284,16.3934,1042300.0],["2003-11-25",16.2798,16.6205,16.2419,16.5827,1088400.0],["2003-11-26",16.5827,16.7265,16.4388,16.6887,901700.0],["2003-11-28",16.7265,17.0749,16.5372,16.613,287000.0],["2003-12-01",16.6963,16.8098,16.6357,16.8098,656500.0],["2003-12-02",16.7493,16.878,16.7341,16.8326,1433500.0],["2003-12-03",16.8856,16.9991,16.7871,16.931,1044300.0],["2003-12-04",16.931,17.2642,16.8856,17.2642,1123200.0],["2003-12-05",17.1127,17.196,16.9613,17.0749,1532500.0],["2003-12-08",16.9916,17.037,16.9234,16.9916,676800.0],["2003-12-09",16.9689,17.0294,16.8023,16.8401,1124200.0],["2003-12-10",16.8326,16.8326,16.4691,16.5751,1195000.0],["2003-12-11",16.5448,16.984,16.5448,16.984,1276100.0],["2003-12-12",16.9613,16.984,16.8098,16.9083,661500.0],["2003-12-15",17.0294,17.2112,16.8704,16.9537,1246300.0],["2003-12-16",17.0143,17.2414,16.9461,17.2339,1785900.0],["2003-12-17",17.1506,17.1506,16.8401,17.1203,1125500.0],["2003-12-18",17.1203,17.5746,16.9613,17.5746,1647600.0],["2003-12-19",17.6049,17.7942,17.4459,17.5216,1457200.0],["2003-12-22",17.4535,17.5898,17.408,17.5065,846100.0],["2003-12-23",17.5519,17.8699,17.5519,17.7563,878900.0],["2003-12-24",17.7563,17.7563,17.6276,17.6655,316500.0],["2003-12-26",17.6655,17.7563,17.6428,17.7109,184400.0],["2003-12-29",17.7563,18.0214,17.7563,18.0214,724300.0],["2003-12-30",17.8926,18.0819,17.8699,18.0744,1341800.0],["2003-12-31",18.0214,18.2485,18.0214,18.1274,756400.0],["2004-01-02",18.2182,18.347,18.1577,18.2182,1258900.0],["2004-01-05",18.2864,18.5514,18.2864,18.5438,837400.0],["2004-01-06",18.5438,18.5438,18.2182,18.4151,1234500.0],["2004-01-07",18.4075,18.4681,18.2409,18.4075,894300.0],["2004-01-08",18.4075,18.4227,18.1349,18.1652,1438600.0],["2004-01-09",18.1652,18.1652,17.8169,17.8396,1467800.0],["2004-01-12",17.7942,18.0592,17.7715,17.9835,2062000.0],["2004-01-13",18.0895,18.2031,18.0592,18.1349,1575700.0],["2004-01-14",18.1728,18.2864,18.1349,18.2788,1063100.0],["2004-01-15",18.3167,18.5514,18.2485,18.3545,1508100.0],["2004-01-16",18.4908,18.7483,18.453,18.4757,1014000.0],["2004-01-20",18.4605,18.7407,18.3848,18.4302,1221300.0],["2004-01-21",18.4605,18.6347,18.3924,18.5893,1702600.0],["2004-01-22",18.5893,18.8694,18.4151,18.8013,1020800.0],["2004-01-23",18.8543,19.0133,18.7028,18.8618,729300.0],["2004-01-26",18.7937,18.9149,18.7256,18.8846,1269600.0],["2004-01-27",18.8846,18.9679,18.7407,18.8921,1150000.0],["2004-01-28",18.8846,18.9981,18.4075,18.4681,1910600.0],["2004-01-29",18.4227,18.5514,18.4,18.5135,1328100.0],["2004-01-30",18.453,18.6725,18.3924,18.6044,1122700.0],["2004-02-02",18.6271,18.8846,18.4454,18.7028,900500.0],["2004-02-03",18.5968,18.7407,18.4605,18.4605,1512800.0],["2004-02-04",18.4378,18.5135,18.2939,18.3924,1261700.0],["2004-02-05",18.2939,18.5741,18.2712,18.5514,1025600.0],["2004-02-06",18.559,18.7571,18.3609,18.7266,2388500.0],["2004-02-09",18.6581,18.9933,18.5895,18.8942,927200.0],["2004-02-10",18.8028,19.0466,18.7952,18.9857,739300.0],["2004-02-11",19.0466,19.3514,19.0009,19.3285,2274400.0],["2004-02-12",19.199,19.6332,19.1761,19.6104,1655700.0],["2004-02-13",19.5647,19.7094,19.4732,19.6485,1313900.0],["2004-02-17",19.7323,20.0751,19.6942,20.0142,858100.0],["2004-02-18",19.9228,19.9989,19.7475,19.9151,603100.0],["2004-02-19",19.938,20.3189,19.8923,19.938,1016800.0],["2004-02-20",20.0675,20.098,19.7171,20.0294,856500.0],["2004-02-23",20.037,20.1285,19.7247,19.7856,817600.0],["2004-02-24",19.8085,19.8847,19.5571,19.679,1303500.0],["2004-02-25",19.7323,19.8923,19.6713,19.8085,891700.0],["2004-02-26",19.6561,19.9075,19.5647,19.6942,761300.0],["2004-02-27",19.3971,20.0294,19.3971,19.9837,665900.0],["2004-03-01",19.9837,20.258,19.9608,20.1285,804800.0],["2004-03-02",20.0827,20.2656,20.0447,20.0447,801900.0],["2004-03-03",20.0523,20.3265,19.9837,20.2351,853200.0],["2004-03-04",20.1513,20.1894,19.9989,20.0599,736700.0],["2004-03-05",19.9989,20.7837,19.9989,20.6618,1700200.0],["2004-03-08",20.6694,21.2179,20.6694,21.0274,1113600.0],["2004-03-09",21.9036,22.1702,21.0732,21.1493,2818600.0],["2004-03-10",21.0503,21.1798,20.6084,20.6161,1186700.0],["2004-03-11",20.5703,20.5703,20.0751,20.1285,1004600.0],["2004-03-12",20.037,20.6084,19.9989,20.4332,738700.0],["2004-03-15",20.258,20.6008,20.1894,20.2351,1042000.0],["2004-03-16",20.3418,20.5322,20.2656,20.4256,917000.0],["2004-03-17",20.418,20.6389,20.3799,20.5475,754800.0],["2004-03-18",20.5475,20.9208,20.4561,20.6008,953400.0],["2004-03-19",20.5094,20.738,20.418,20.4561,1161400.0],["2004-03-22",20.2961,20.4561,20.2275,20.3113,1050100.0],["2004-03-23",20.3113,20.5856,20.3037,20.3951,1354800.0],["2004-03-24",20.3875,20.7227,20.2884,20.6922,1810300.0],["2004-03-25",20.7227,21.1036,20.6465,21.0274,1693400.0],["2004-03-26",21.0275,21.2103,20.9513,21.157,817100.0],["2004-03-29",21.1417,21.3017,21.0275,21.2941,1057800.0],["2004-03-30",21.1798,21.3322,21.0655,21.256,1052700.0],["2004-03-31",21.1798,21.3246,21.0656,21.2636,679300.0],["2004-04-01",21.2027,21.6217,20.9513,21.4312,1322900.0],["2004-04-02",21.5608,21.576,21.3246,21.4617,934200.0],["2004-04-05",21.4617,22.0407,21.4084,22.0179,1179800.0],["2004-04-06",21.9036,22.1245,21.835,22.0864,1782500.0],["2004-04-07",21.9645,21.9645,21.675,21.8274,1429000.0],["2004-04-08",22.0179,22.1245,21.736,21.8655,1151900.0],["2004-04-12",22.0026,22.1017,21.8579,21.9188,389200.0],["2004-04-13",21.8655,21.9874,21.4084,21.4312,1067600.0],["2004-04-14",21.256,21.4465,21.1494,21.2789,2108200.0],["2004-04-15",21.2789,21.4465,21.2179,21.3246,1263000.0],["2004-04-16",21.4465,21.6674,21.2941,21.6674,1013000.0],["2004-04-19",21.576,21.8046,21.4084,21.7512,1082900.0],["2004-04-20",21.6979,21.7665,21.3322,21.3398,1651000.0],["2004-04-21",21.3398,21.576,21.256,21.3931,865200.0],["2004-04-22",21.2941,22.0103,21.2332,21.9112,905500.0],["2004-04-23",21.7131,21.7131,20.9132,21.1951,4359600.0],["2004-04-26",20.8065,20.997,20.0447,20.1818,4331600.0],["2004-04-27",20.1742,20.5018,20.037,20.2732,3014800.0],["2004-04-28",20.1513,20.3037,19.9609,20.0827,1602500.0],["2004-04-29",20.0447,20.418,19.8847,19.9608,1771500.0],["2004-04-30",20.0375,20.1141,19.8842,19.9685,1363200.0],["2004-05-03",19.9455,20.3057,19.9379,20.275,1578900.0],["2004-05-04",20.1524,20.6045,20.1524,20.5202,1746300.0],["2004-05-05",20.5279,20.5585,20.0221,20.0221,1570100.0],["2004-05-06",19.8459,20.0528,19.685,19.9762,1671000.0],["2004-05-07",19.8459,19.8842,19.4704,19.4934,1113400.0],["2004-05-10",19.4934,19.7999,19.2712,19.7999,1839800.0],["2004-05-11",19.8229,19.9149,19.7156,19.8842,854000.0],["2004-05-12",19.7693,19.9762,19.5471,19.9608,991800.0],["2004-05-13",19.8076,20.0375,19.7923,19.8919,944600.0],["2004-05-14",19.8995,20.0758,19.6697,19.7769,969400.0],["2004-05-17",19.5394,19.6927,19.3862,19.5471,829900.0],["2004-05-18",19.5547,19.8153,19.4858,19.639,511600.0],["2004-05-19",19.8306,20.0451,19.7003,19.7386,1583300.0],["2004-05-20",19.6543,20.1601,19.6314,20.1524,1222200.0],["2004-05-21",20.1141,20.252,20.0528,20.2367,1206600.0],["2004-05-24",20.2444,20.298,20.0375,20.229,1210300.0],["2004-05-25",20.1524,20.6811,20.0988,20.6505,1028800.0],["2004-05-26",20.5355,20.9493,20.5355,20.9493,964300.0],["2004-05-27",20.934,21.0183,20.8497,20.9723,869700.0],["2004-05-28",21.0106,21.1715,20.9953,21.1715,1345700.0],["2004-06-01",21.0949,21.2098,20.9953,21.1945,646000.0],["2004-06-02",21.2252,21.4474,21.1639,21.4244,1427500.0],["2004-06-03",21.2328,21.5317,21.2328,21.5317,937400.0],["2004-06-04",21.57,21.7998,21.5317,21.7156,842800.0],["2004-06-07",21.7309,21.8228,21.547,21.7615,1220400.0],["2004-06-08",21.6849,22.0527,21.6849,22.0067,1077900.0],["2004-06-09",22.0144,22.0144,21.7539,21.7615,1083000.0],["2004-06-10",21.7615,21.9301,21.7002,21.8075,580300.0],["2004-06-14",21.7615,21.7615,21.5547,21.7309,1365900.0],["2004-06-15",21.7462,21.8995,21.6773,21.7692,1062200.0],["2004-06-16",21.7462,21.7769,21.4933,21.524,1327700.0],["2004-06-17",21.57,21.7462,21.4857,21.6236,826000.0],["2004-06-18",21.455,21.8612,21.4321,21.7692,934900.0],["2004-06-21",21.6849,21.7462,21.4627,21.4934,680900.0],["2004-06-22",21.4167,21.7156,21.3171,21.6466,951700.0],["2004-06-23",21.6466,21.8458,21.593,21.7845,1107600.0],["2004-06-24",21.6849,21.7462,21.5163,21.5853,683200.0],["2004-06-25",21.593,21.7999,21.5087,21.7615,1989700.0],["2004-06-28",21.7615,21.8382,21.593,21.6083,1441800.0],["2004-06-29",21.5776,21.6313,21.4627,21.57,1027700.0],["2004-06-30",21.6083,21.8152,21.4627,21.8152,1088800.0],["2004-07-01",21.7615,21.8075,21.2481,21.501,1151200.0],["2004-07-02",21.455,21.6466,21.432,21.57,446600.0],["2004-07-06",21.455,21.4857,21.0106,21.1409,1026100.0],["2004-07-07",21.1485,21.2788,21.0796,21.1485,1000000.0],["2004-07-08",21.1179,21.1869,20.8804,20.8804,813000.0],["2004-07-09",20.9033,21.0106,20.842,20.9187,556100.0],["2004-07-12",20.9416,21.2711,20.9187,21.2098,657100.0],["2004-07-13",21.1485,21.4014,21.0796,21.3708,792800.0],["2004-07-14",21.3018,21.3248,21.0796,21.2328,638100.0],["2004-07-15",21.2098,21.2481,20.7424,20.7501,1178000.0],["2004-07-16",20.842,20.8803,20.5432,20.6122,987000.0],["2004-07-19",20.6275,20.7731,20.5585,20.6505,999500.0],["2004-07-20",20.6581,20.6888,20.3976,20.5202,1163800.0],["2004-07-21",20.6658,20.7807,20.4896,20.5126,1001700.0],["2004-07-22",20.3823,20.3899,19.5471,19.9302,2089400.0],["2004-07-23",19.9302,19.9302,19.4934,19.8689,1474800.0],["2004-07-26",19.8306,20.0145,19.708,20.0068,1059000.0],["2004-07-27",20.0605,20.1907,19.9072,19.9149,660900.0],["2004-07-28",19.8842,20.3133,19.7846,20.252,1212700.0],["2004-07-29",20.3057,20.5892,20.2673,20.5355,1040100.0],["2004-07-30",20.5432,20.6126,20.3506,20.3737,928500.0],["2004-08-02",20.3814,20.7359,20.2735,20.6588,946800.0],["2004-08-03",20.5972,20.6434,20.3583,20.6049,589700.0],["2004-08-04",20.4585,20.628,20.3121,20.5278,765700.0],["2004-08-05",20.5278,20.5278,19.2718,19.6494,3028800.0],["2004-08-06",19.5569,19.7033,19.2718,19.3566,1191300.0],["2004-08-09",19.3566,19.4182,19.1177,19.2179,935000.0],["2004-08-10",19.4182,19.4182,19.1716,19.318,1623200.0],["2004-08-11",19.318,19.3412,19.1485,19.2795,1054500.0],["2004-08-12",19.2795,19.318,18.9944,19.1177,797600.0],["2004-08-13",19.1177,19.2256,18.848,18.9482,1196400.0],["2004-08-16",18.9944,19.3257,18.9096,19.2872,1084500.0],["2004-08-17",19.2872,19.5723,19.2102,19.2949,919400.0],["2004-08-18",19.241,19.5569,19.1948,19.503,1236500.0],["2004-08-19",19.5107,19.6032,19.3643,19.5415,603500.0],["2004-08-20",19.503,19.7573,19.4722,19.6109,1299300.0],["2004-08-23",19.6494,19.765,19.58,19.6956,632200.0],["2004-08-24",19.7264,19.7419,19.4953,19.6263,374900.0],["2004-08-25",19.7033,19.7804,19.6109,19.711,715900.0],["2004-08-26",19.7187,19.8651,19.634,19.8112,2140800.0],["2004-08-27",19.8112,19.8806,19.7342,19.8266,1982000.0],["2004-08-30",19.8343,20.027,19.8266,19.9422,548300.0],["2004-08-31",19.9037,20.0732,19.8343,19.9961,1016700.0],["2004-09-01",20.0732,20.2427,19.9499,20.1194,970000.0],["2004-09-02",20.1271,20.5895,19.9961,20.5587,958300.0],["2004-09-03",20.5818,20.6974,20.5278,20.5278,705000.0],["2004-09-07",20.5278,20.9517,20.5047,20.89,1056500.0],["2004-09-08",20.8438,21.2522,20.7898,21.098,1166900.0],["2004-09-09",21.1058,21.2522,21.021,21.1289,657800.0],["2004-09-10",21.0518,21.2059,20.8977,21.1443,416300.0],["2004-09-13",21.1366,21.4063,20.9979,21.3832,580500.0],["2004-09-14",21.283,21.3292,20.6511,21.2367,521700.0],["2004-09-15",21.3523,21.5064,21.1366,21.1597,801000.0],["2004-09-16",21.2136,21.2753,21.1443,21.2522,773600.0],["2004-09-17",21.3986,21.4448,21.2368,21.2984,693600.0],["2004-09-20",21.1751,21.36,21.1366,21.3292,335200.0],["2004-09-21",21.3292,21.5758,21.2753,21.5065,737700.0],["2004-09-22",21.2676,21.2753,20.9979,21.1751,928400.0],["2004-09-23",21.1828,21.2367,20.9902,21.1443,624300.0],["2004-09-24",21.152,21.622,21.0749,21.5912,1334200.0],["2004-09-27",21.4371,21.6452,21.3138,21.4294,1058000.0],["2004-09-28",21.3986,21.5296,21.2445,21.491,556500.0],["2004-09-29",21.3755,21.4756,21.3061,21.4679,428500.0],["2004-09-30",22.2693,22.6854,21.6606,22.146,3304800.0],["2004-10-01",22.1537,22.2462,22.0921,22.1922,1851400.0],["2004-10-04",21.9071,22.3849,21.9071,22.1229,1722400.0],["2004-10-05",21.9996,22.0227,21.6066,21.9765,1640000.0],["2004-10-06",21.9225,22.1537,21.8455,22.1229,828200.0],["2004-10-07",22.0381,22.2539,21.8686,21.9226,875800.0],["2004-10-08",21.9842,22.1383,21.622,21.7222,838800.0],["2004-10-11",21.6529,21.8686,21.545,21.6374,827200.0],["2004-10-12",21.5064,21.7222,21.2522,21.3832,1640900.0],["2004-10-13",21.3832,21.4756,21.1905,21.3138,1015200.0],["2004-10-14",21.2676,21.3832,17.7461,17.8617,14114100.0],["2004-10-15",17.3377,17.4841,16.2281,16.7521,8521400.0],["2004-10-18",16.6442,17.1913,16.2666,16.3899,7159500.0],["2004-10-19",16.336,16.3437,14.4943,14.7948,10654400.0],["2004-10-20",14.7948,15.3419,14.2246,15.0799,6902000.0],["2004-10-21",15.0799,15.889,14.6561,14.8411,6257700.0],["2004-10-22",14.9104,15.6039,14.9104,15.2572,3920700.0],["2004-10-25",14.3325,15.2572,13.9857,15.1339,5445800.0],["2004-10-26",16.9447,16.9524,15.8043,16.5979,9023700.0],["2004-10-27",16.3745,16.675,16.0509,16.6519,2991900.0],["2004-10-28",16.6519,16.9139,16.467,16.5825,2526400.0],["2004-10-29",16.1014,16.1247,15.372,15.8376,6532900.0],["2004-11-01",15.8376,16.2101,15.4729,16.0238,3704800.0],["2004-11-02",15.3022,15.985,15.3022,15.8764,3256000.0],["2004-11-03",16.1014,16.2256,15.6203,15.923,3263600.0],["2004-11-04",15.9307,16.1402,15.8919,16.1014,1428500.0],["2004-11-05",16.0083,16.179,15.8221,15.985,2066600.0],["2004-11-08",16.0394,16.2101,15.9307,16.0626,2442700.0],["2004-11-09",16.2178,16.2954,16.1092,16.2256,2224900.0],["2004-11-10",16.2954,16.3575,16.0394,16.179,1731700.0],["2004-11-11",16.2101,16.2799,16.0937,16.1558,1525300.0],["2004-11-12",16.1558,16.1558,15.5583,16.0316,3045200.0],["2004-11-15",15.985,16.2023,15.9462,16.179,1349100.0],["2004-11-16",16.2489,16.2799,16.1868,16.2023,2196100.0],["2004-11-17",16.1946,16.342,16.0316,16.117,2072500.0],["2004-11-18",16.1713,16.2178,16.0083,16.1558,1316300.0],["2004-11-19",16.1558,16.1635,15.7445,15.8686,2224800.0],["2004-11-22",15.8221,16.179,15.6824,16.0781,2841200.0],["2004-11-23",16.1014,16.2644,15.7988,16.0394,2923500.0],["2004-11-24",16.117,16.4273,16.117,16.3963,1745800.0],["2004-11-26",16.2566,16.4429,16.1868,16.311,946800.0],["2004-11-29",16.3265,16.4118,16.117,16.3032,1177200.0],["2004-11-30",16.2954,16.4506,16.1945,16.3885,1994100.0],["2004-12-01",16.4894,16.9783,16.4506,16.8929,2224800.0],["2004-12-02",16.73,16.955,16.536,16.8929,1938500.0],["2004-12-03",16.8774,17.4206,16.6989,17.2732,2416900.0],["2004-12-06",17.2266,17.2266,16.9705,17.0714,2553500.0],["2004-12-07",17.0714,17.2266,16.8076,17.0559,2376000.0],["2004-12-08",17.0248,17.1645,16.924,17.1102,1346000.0],["2004-12-09",16.9628,17.4284,16.7998,17.3896,2177300.0],["2004-12-10",17.6999,17.6999,17.1024,17.5059,1772300.0],["2004-12-13",17.4749,17.6534,17.1878,17.3818,1862300.0],["2004-12-14",17.0636,17.8784,17.0404,17.8474,2617200.0],["2004-12-15",17.7698,18.1422,17.7698,18.1034,1699200.0],["2004-12-16",17.9638,18.0802,17.6689,17.9871,1184400.0],["2004-12-17",17.9871,18.2354,17.8939,18.0414,1701300.0],["2004-12-20",18.1966,18.2354,17.8319,17.9483,914800.0],["2004-12-21",17.9483,18.0103,17.7853,17.9715,1491100.0],["2004-12-22",18.0491,18.181,17.9017,18.0724,988400.0],["2004-12-23",18.0879,18.2198,17.9482,18.119,600600.0],["2004-12-27",18.0802,18.119,17.8551,17.925,1010800.0],["2004-12-28",17.8862,18.2509,17.8862,18.2276,595200.0],["2004-12-29",18.1034,18.4138,18.1034,18.344,501200.0],["2004-12-30",18.2742,18.507,18.181,18.344,611100.0],["2004-12-31",18.313,18.6234,18.3052,18.5147,669700.0],["2005-01-03",18.701,18.8096,18.2586,18.2974,1874000.0],["2005-01-04",18.2354,18.2431,17.9094,18.1267,1622700.0],["2005-01-05",18.1267,18.2198,17.6379,17.6379,2484500.0],["2005-01-06",17.6379,18.15,17.4594,18.0879,1918600.0],["2005-01-07",18.1966,18.2198,17.6068,17.7155,1784500.0],["2005-01-10",17.6534,18.0259,17.537,17.9095,1289600.0],["2005-01-11",17.8629,17.9017,17.4827,17.731,1141700.0],["2005-01-12",17.731,17.8784,17.4361,17.8707,828400.0],["2005-01-13",17.7698,17.8939,17.4982,17.6301,1308500.0],["2005-01-14",17.5913,17.9172,17.5525,17.7698,891100.0],["2005-01-18",17.7698,17.8862,17.5292,17.7698,1146000.0],["2005-01-19",17.6146,17.8862,17.6146,17.7543,953400.0],["2005-01-20",17.6534,17.7232,17.4206,17.4982,1162700.0],["2005-01-21",17.4594,17.6068,17.3508,17.3818,959000.0],["2005-01-24",17.3818,17.4284,17.1412,17.1568,878900.0],["2005-01-25",17.1335,17.1568,16.567,16.9317,1561500.0],["2005-01-26",16.9317,16.9317,16.6291,16.7533,2124900.0],["2005-01-27",16.6058,16.9162,16.6058,16.9084,1442100.0],["2005-01-28",16.9084,17.0248,16.6524,16.8231,1308000.0],["2005-01-31",17.1102,17.6456,16.9472,17.6456,2523500.0],["2005-02-01",17.8097,17.9659,17.5988,17.8019,1886200.0],["2005-02-02",17.7315,17.88,17.5909,17.8253,1116400.0],["2005-02-03",17.7706,17.8331,17.3878,17.5285,1453900.0],["2005-02-04",17.5363,17.794,17.3722,17.5909,1702800.0],["2005-02-07",17.5285,17.8722,16.8411,17.6222,1670900.0],["2005-02-08",17.5753,17.7315,17.3878,17.6144,1046800.0],["2005-02-09",19.1766,19.5672,18.0049,19.1532,6344400.0],["2005-02-10",18.6689,19.0204,18.5049,18.8251,2992400.0],["2005-02-11",18.8329,19.7468,18.8251,19.7156,2398900.0],["2005-02-14",19.3407,19.6609,18.9892,19.5516,1499700.0],["2005-02-15",19.5281,19.8718,19.5281,19.8172,1040000.0],["2005-02-16",19.8171,19.8562,19.5203,19.5984,1342200.0],["2005-02-17",19.5281,19.6141,19.0204,19.1376,1428100.0],["2005-02-18",19.1376,19.2782,18.9267,19.1844,1181800.0],["2005-02-22",19.1376,19.3328,18.9813,19.0516,1028400.0],["2005-02-23",19.036,19.2157,18.9423,18.9813,957400.0],["2005-02-24",19.0829,19.3172,19.0048,19.0829,1471000.0],["2005-02-25",19.0829,19.3641,19.0595,19.325,1186700.0],["2005-02-28",19.2469,19.3329,18.9813,19.1454,1043700.0],["2005-03-01",19.0751,19.2704,18.9189,19.0985,1677800.0],["2005-03-02",19.0595,19.1844,18.8251,18.9345,1261400.0],["2005-03-03",18.9423,19.0048,18.8095,18.8798,890500.0],["2005-03-04",19.2157,19.6609,18.9814,19.0985,1712200.0],["2005-03-07",19.2938,19.6844,19.2938,19.4813,1724700.0],["2005-03-08",19.5594,19.6062,18.9579,18.9813,1534800.0],["2005-03-09",18.9345,19.0595,18.7314,18.7783,1118700.0],["2005-03-10",18.7861,18.9814,18.708,18.8876,763000.0],["2005-03-11",18.9189,19.0204,18.5908,18.5986,648100.0],["2005-03-14",18.708,19.0126,18.6533,18.8876,475900.0],["2005-03-15",18.9032,19.036,18.5986,18.708,862300.0],["2005-03-16",18.5127,18.6142,18.2158,18.4111,1011400.0],["2005-03-17",18.4346,18.4346,18.0909,18.1143,1236800.0],["2005-03-18",18.044,18.1534,17.6847,17.8097,2326700.0],["2005-03-21",17.8487,18.1065,17.8097,18.0596,1205200.0],["2005-03-22",18.1299,18.333,17.7237,17.7862,1376900.0],["2005-03-23",17.7472,18.0596,17.6534,17.7003,871000.0],["2005-03-24",17.7784,17.8565,17.4894,17.5128,1150400.0],["2005-03-28",17.6691,17.9581,17.5363,17.8175,1028600.0],["2005-03-29",17.8175,18.0362,17.7237,17.8253,2075400.0],["2005-03-30",17.8878,18.0362,17.7784,18.0049,1215500.0],["2005-03-31",18.044,18.0674,17.794,17.8409,1052500.0],["2005-04-01",17.9893,18.2158,17.4972,17.5987,938900.0],["2005-04-04",17.7706,17.8721,17.4503,17.6534,2099000.0],["2005-04-05",17.6534,17.7706,17.341,17.3644,1209500.0],["2005-04-06",17.4113,17.5831,17.3644,17.5441,3066200.0],["2005-04-07",17.505,17.6847,17.4035,17.6378,1040000.0],["2005-04-08",17.6378,17.755,17.5753,17.6925,793000.0],["2005-04-11",17.7706,18.0127,17.7706,17.8643,1753100.0],["2005-04-12",17.8878,18.0909,17.6534,17.9581,1087200.0],["2005-04-13",17.9503,18.044,17.505,17.5285,821800.0],["2005-04-14",17.5988,17.755,17.216,17.2863,1105600.0],["2005-04-15",17.1067,17.1691,16.7239,16.7317,1192100.0],["2005-04-18",16.7395,16.9582,16.6067,16.8567,749000.0],["2005-04-19",16.8645,16.8958,16.6302,16.7708,688900.0],["2005-04-20",16.7005,16.7942,16.5755,16.6458,1084000.0],["2005-04-21",16.763,17.0598,16.5521,17.0129,1936300.0],["2005-04-22",16.9504,17.1379,16.7161,16.802,798900.0],["2005-04-25",16.966,17.1613,16.8333,17.0988,630000.0],["2005-04-26",17.1066,17.2863,16.8723,16.8723,1345100.0],["2005-04-27",16.8723,16.9114,16.5755,16.7005,968500.0],["2005-04-28",16.7083,16.7083,16.4427,16.4505,1418800.0],["2005-04-29",16.6,16.7416,16.2853,16.4033,2103900.0],["2005-05-02",16.4033,16.7652,16.2381,16.6472,2818800.0],["2005-05-03",16.7023,16.9776,16.482,16.7337,2399200.0],["2005-05-04",18.0948,20.5336,18.0948,19.2355,7760800.0],["2005-05-05",19.2355,19.5423,19.0388,19.2355,2826000.0],["2005-05-06",19.2513,19.4165,19.0231,19.0546,1399200.0],["2005-05-09",19.1175,19.6997,19.0703,19.621,1694100.0],["2005-05-10",19.5502,19.6131,19.2434,19.4165,1360100.0],["2005-05-11",19.4637,19.739,19.3535,19.6446,1241300.0],["2005-05-12",19.8256,20.1796,19.2749,19.3221,2589800.0],["2005-05-13",19.4479,19.4479,18.5353,18.8736,1936500.0],["2005-05-16",18.9366,19.3929,18.9208,19.0231,1393000.0],["2005-05-17",19.0388,19.2513,18.8658,19.1175,1484400.0],["2005-05-18",19.3063,19.4715,19.1647,19.2749,2230400.0],["2005-05-19",19.3221,19.4401,19.2355,19.4401,1170900.0],["2005-05-20",19.5895,19.6682,19.3693,19.5187,1241400.0],["2005-05-23",19.5895,19.7626,19.5109,19.7233,1857900.0],["2005-05-24",19.6682,19.8413,19.5187,19.8413,3409200.0],["2005-05-25",19.8334,19.8334,19.621,19.6289,1421800.0],["2005-05-26",19.6918,19.8334,19.5423,19.5896,1549900.0],["2005-05-27",19.6368,19.6682,19.4715,19.6682,1226500.0],["2005-05-31",19.6289,19.7469,19.6053,19.6132,1214100.0],["2005-06-01",19.5345,19.8256,19.4401,19.5266,1397100.0],["2005-06-02",19.503,19.6604,19.267,19.6446,2145300.0],["2005-06-03",19.5187,19.5187,19.2827,19.4243,1005300.0],["2005-06-06",19.3378,19.3457,19.1726,19.2906,813100.0],["2005-06-07",19.267,19.4951,19.2277,19.2513,1722900.0],["2005-06-08",19.2906,19.5187,19.1726,19.3693,1654800.0],["2005-06-09",19.3221,19.4322,19.1411,19.385,960400.0],["2005-06-10",19.385,19.4715,19.2355,19.4322,966100.0],["2005-06-13",19.3929,19.6132,19.2355,19.3142,854900.0],["2005-06-14",19.4322,19.6682,19.3142,19.4794,920700.0],["2005-06-15",19.4794,19.4951,19.2985,19.4086,987000.0],["2005-06-16",19.3929,19.4322,19.2906,19.3378,805700.0],["2005-06-17",19.5345,19.6525,19.3929,19.5423,959000.0],["2005-06-20",19.4322,19.5109,19.3535,19.4322,707300.0],["2005-06-21",19.4165,19.5502,19.3221,19.5187,1064900.0],["2005-06-22",19.6289,19.7626,19.5266,19.5502,1264100.0],["2005-06-23",19.3929,19.4715,19.2119,19.2513,1587600.0],["2005-06-24",19.267,19.3457,19.086,19.1569,1398700.0],["2005-06-27",19.1018,19.4007,19.0782,19.4007,1845400.0],["2005-06-28",19.5109,19.7626,19.3142,19.7626,1366600.0],["2005-06-29",19.8649,20.0222,19.5581,19.6761,1013700.0],["2005-06-30",19.7154,19.7548,19.5581,19.6997,1168400.0],["2005-07-01",19.6918,19.8256,19.621,19.802,826300.0],["2005-07-05",19.802,20.2425,19.5109,20.1009,2069500.0],["2005-07-06",20.1009,20.2268,19.9436,19.9593,1609800.0],["2005-07-07",19.9672,20.1167,19.8177,20.0616,1715200.0],["2005-07-08",20.0065,20.2032,19.8964,20.0616,1492500.0],["2005-07-11",20.1403,20.2504,20.0144,20.0616,1182500.0],["2005-07-12",20.0222,20.0537,19.8806,20.0222,993100.0],["2005-07-13",20.0222,20.1088,19.8334,20.0616,1236000.0],["2005-07-14",20.0458,20.1403,19.9986,20.0222,1349400.0],["2005-07-15",20.1009,20.4235,20.0065,20.3369,2448300.0],["2005-07-18",20.3763,20.3763,20.0459,20.1167,2394300.0],["2005-07-19",20.1403,20.3291,20.0931,20.1717,1382300.0],["2005-07-20",20.1403,20.2032,20.0301,20.1167,911300.0],["2005-07-21",20.0616,20.1403,19.9121,19.9672,725000.0],["2005-07-22",20.0223,20.1403,19.8806,20.0459,571700.0],["2005-07-25",20.1009,20.1324,19.9042,19.9278,616000.0],["2005-07-26",19.8098,20.0616,19.7154,19.802,832400.0],["2005-07-27",19.8256,20.0931,19.8256,20.0616,1498100.0],["2005-07-28",20.2032,20.3133,19.92,20.1167,1031100.0],["2005-07-29",20.1562,20.2828,20.085,20.1325,752600.0],["2005-08-01",20.267,20.3224,19.9584,20.0613,913200.0],["2005-08-02",20.0217,20.3462,19.8318,20.2275,1521800.0],["2005-08-03",22.9498,23.9548,22.8231,23.6462,8124700.0],["2005-08-04",23.5037,23.575,23.0289,23.4721,2329400.0],["2005-08-05",23.3455,23.3929,23.0606,23.0606,1524800.0],["2005-08-08",23.0131,23.1397,22.9498,23.0447,1265800.0],["2005-08-09",23.108,23.1555,22.9498,23.0685,738800.0],["2005-08-10",23.1872,23.7411,23.1872,23.3534,1403600.0],["2005-08-11",23.3454,23.4088,22.9893,23.1713,1215600.0],["2005-08-12",23.1634,23.5354,23.0764,23.3454,1263800.0],["2005-08-15",23.2663,23.6778,23.1476,23.5829,1309700.0],["2005-08-16",23.4404,23.5116,23.2268,23.3692,1080500.0],["2005-08-17",23.3455,23.939,23.2742,23.8045,1818300.0],["2005-08-18",23.7016,23.7016,23.48,23.5433,814700.0],["2005-08-19",23.6224,23.7016,23.2742,23.3929,784400.0],["2005-08-22",23.4167,23.6383,23.3138,23.3771,565900.0],["2005-08-23",23.4562,23.4562,23.0685,23.108,820300.0],["2005-08-24",23.116,23.3375,23.0052,23.108,773400.0],["2005-08-25",23.0922,23.2663,22.9973,23.108,569400.0],["2005-08-26",23.116,23.2109,22.8785,23.0922,867500.0],["2005-08-29",23.0526,23.7411,22.7994,23.6699,1529800.0],["2005-08-30",23.4879,23.7016,23.1872,23.4404,1037000.0],["2005-08-31",23.3296,23.6778,23.1951,23.6778,1353700.0],["2005-09-01",23.5591,24.1368,23.4958,24.1368,1474000.0],["2005-09-02",24.2951,24.5088,23.939,24.2397,1190700.0],["2005-09-06",24.2634,24.7066,24.2397,24.3663,1749000.0],["2005-09-07",24.1447,24.2001,23.8678,23.9786,1136400.0],["2005-09-08",23.8836,23.9073,23.567,23.7174,1296900.0],["2005-09-09",23.7807,25.3635,23.7016,24.6987,3335400.0],["2005-09-12",24.7778,25.957,24.7462,25.862,3629300.0],["2005-09-13",25.862,26.0124,25.2843,25.5217,3703700.0],["2005-09-14",25.6404,25.8541,25.3397,25.4822,1373900.0],["2005-09-15",25.5771,25.9095,25.2606,25.3239,1435000.0],["2005-09-16",25.2052,25.2527,24.857,25.0548,2093300.0],["2005-09-19",24.944,25.1973,24.762,25.1735,1064200.0],["2005-09-20",25.1735,25.7591,24.8649,24.9519,1473600.0],["2005-09-21",24.9599,26.0045,24.9282,25.5929,2734300.0],["2005-09-22",25.403,25.7908,25.2447,25.7591,1985400.0],["2005-09-23",25.7433,25.8541,25.3318,25.4347,1600500.0],["2005-09-26",25.4822,25.4901,24.7304,24.8807,1942500.0],["2005-09-27",24.9203,25.0232,24.7145,24.8332,919100.0],["2005-09-28",25.0311,25.3635,24.762,24.8174,1220600.0],["2005-09-29",24.8253,25.585,24.6275,25.5455,931700.0],["2005-09-30",25.585,25.6088,25.3081,25.3872,2698700.0],["2005-10-03",25.4742,25.6721,24.9678,25.2685,1508000.0],["2005-10-04",25.4663,26.3052,25.3318,25.3397,2464200.0],["2005-10-05",25.3239,25.957,25.134,25.498,2443900.0],["2005-10-06",25.5217,25.7591,25.0152,25.1735,2229300.0],["2005-10-07",25.1735,25.3555,24.9757,25.1735,921600.0],["2005-10-10",25.1735,25.2685,24.7066,24.7383,563900.0],["2005-10-11",24.6829,25.1102,24.667,24.6829,1111300.0],["2005-10-12",24.6987,24.9994,24.2318,24.398,1251800.0],["2005-10-13",24.4059,24.675,24.3663,24.6037,917800.0],["2005-10-14",24.7541,24.9203,24.4138,24.6116,899700.0],["2005-10-17",24.4534,24.8174,24.4534,24.6512,856700.0],["2005-10-18",24.7304,25.0786,24.5246,24.7145,1190400.0],["2005-10-19",24.5721,25.7987,24.5721,25.7987,2560000.0],["2005-10-20",25.7987,26.2261,25.6404,25.8383,2727700.0],["2005-10-21",25.9174,26.0599,25.862,25.9253,2060900.0],["2005-10-24",26.1152,26.5347,26.0757,26.4081,1695800.0],["2005-10-25",26.9066,27.2865,26.6692,26.8908,3877700.0],["2005-10-26",27.0491,27.3577,26.8275,26.8671,2256000.0],["2005-10-27",26.7246,27.0491,26.5188,26.6771,3144300.0],["2005-10-28",27.0269,27.0666,26.8282,26.9235,1856300.0],["2005-10-31",26.9236,27.0348,26.8202,26.9077,2086100.0],["2005-11-01",26.7884,27.17,26.6294,26.9156,1679000.0],["2005-11-02",26.7884,27.2733,26.7169,27.1223,1319900.0],["2005-11-03",27.2018,27.3369,26.9712,27.2892,1605400.0],["2005-11-04",27.2892,29.0937,27.011,28.5372,5762600.0],["2005-11-07",28.4577,28.4657,27.6708,28.1557,3149700.0],["2005-11-08",28.2669,28.4975,28.1318,28.1795,4073100.0],["2005-11-09",28.0205,28.259,27.7582,27.941,1757700.0],["2005-11-10",27.8695,28.0682,27.6549,27.8456,1513400.0],["2005-11-11",27.8377,28.2828,27.782,28.2272,1220200.0],["2005-11-14",28.1,28.6167,27.8218,28.6088,1770000.0],["2005-11-15",28.5293,28.6485,28.3623,28.4339,1794200.0],["2005-11-16",28.6723,29.4275,28.6723,29.2924,3678200.0],["2005-11-17",29.0936,29.5229,28.9188,29.2844,1335800.0],["2005-11-18",29.2924,29.4434,29.0142,29.3321,1745800.0],["2005-11-21",29.1731,29.189,28.4577,28.8949,2610600.0],["2005-11-22",28.5611,28.9267,28.4418,28.9267,1689700.0],["2005-11-23",28.8154,29.2049,28.7757,28.9585,1308600.0],["2005-11-25",28.9029,29.0539,28.8154,28.8949,425000.0],["2005-11-28",28.9347,29.1254,28.8234,28.9903,1614100.0],["2005-11-29",29.0142,29.2685,28.9585,29.1731,1828400.0],["2005-11-30",29.2288,29.3719,28.9347,28.9426,1356500.0],["2005-12-01",28.9983,29.3242,28.9029,29.0698,2573800.0],["2005-12-02",28.9824,29.2049,28.8154,29.1175,704900.0],["2005-12-05",28.9744,28.9744,28.4816,28.6962,1171400.0],["2005-12-06",28.7201,29.0142,28.3464,28.4339,1317000.0],["2005-12-07",28.4339,28.7359,28.1477,28.3226,1391900.0],["2005-12-08",28.3067,28.4021,28.1,28.2192,844000.0],["2005-12-09",28.3385,28.8711,28.2272,28.72,827200.0],["2005-12-12",28.7757,28.7995,27.9251,28.2192,1313900.0],["2005-12-13",28.1557,28.9029,28.0285,28.7041,1726200.0],["2005-12-14",28.6167,29.1652,28.5293,29.0619,1527400.0],["2005-12-15",29.0301,29.1095,28.6644,28.8472,1081800.0],["2005-12-16",29.1016,29.1573,28.7042,28.736,1599500.0],["2005-12-19",28.7359,28.8075,28.4657,28.4816,803400.0],["2005-12-20",28.4975,28.7439,28.3226,28.7439,673700.0],["2005-12-21",28.6565,28.8472,28.4975,28.6882,1468200.0],["2005-12-22",28.5213,28.6405,28.3782,28.569,972900.0],["2005-12-23",28.6087,28.8313,28.5054,28.7677,354900.0],["2005-12-27",29.0142,29.3321,28.8075,28.8075,823000.0],["2005-12-28",28.8234,28.9824,28.7041,28.9188,649100.0],["2005-12-29",29.0142,29.2924,28.7836,28.9585,705100.0],["2005-12-30",28.7359,28.8075,28.3782,28.577,539400.0],["2006-01-03",28.6326,29.6501,28.5372,29.6103,2292400.0],["2006-01-04",29.4911,30.2622,29.4037,29.7137,2375500.0],["2006-01-05",29.5309,29.666,29.3798,29.4911,1898300.0],["2006-01-06",29.6103,29.6898,29.3003,29.3719,2997500.0],["2006-01-09",29.4116,29.6819,29.2606,29.658,1941000.0],["2006-01-10",29.4116,29.4434,29.1652,29.348,2051000.0],["2006-01-11",29.348,29.6819,29.2049,29.6501,1038700.0],["2006-01-12",29.7932,30.445,29.7137,29.9442,5052800.0],["2006-01-13",29.9124,30.0555,29.6978,29.7693,2687500.0],["2006-01-17",29.6103,29.8011,29.5785,29.6898,879900.0],["2006-01-18",29.5308,29.8568,29.4434,29.507,977600.0],["2006-01-19",29.6342,29.6739,29.2924,29.3162,952300.0],["2006-01-20",29.3162,29.4911,28.7757,28.7916,1501200.0],["2006-01-23",28.6962,28.9108,28.5531,28.5849,922900.0],["2006-01-24",28.6564,28.9665,28.6564,28.7677,1016000.0],["2006-01-25",28.7836,28.9029,28.2828,28.4418,1327400.0],["2006-01-26",28.6406,28.9188,28.6247,28.6247,1155400.0],["2006-01-27",28.577,28.6167,28.3385,28.5213,1110800.0],["2006-01-30",28.4175,28.7209,28.4096,28.5772,1387300.0],["2006-01-31",28.4175,28.4335,27.292,27.316,3293100.0],["2006-02-01",27.3239,27.6911,27.1563,27.3319,2323400.0],["2006-02-02",27.4197,27.5235,26.829,27.0765,1979600.0],["2006-02-03",27.0206,27.0286,26.7173,26.9009,1709900.0],["2006-02-06",26.7971,26.9168,26.7013,26.7732,1139200.0],["2006-02-07",26.7811,27.4597,26.7811,27.1563,2241900.0],["2006-02-08",27.4038,27.7869,27.2042,27.6752,1540500.0],["2006-02-09",27.9625,28.0583,27.5874,27.8428,2453100.0],["2006-02-10",29.136,30.8283,29.0961,30.4211,6295200.0],["2006-02-13",30.2934,30.5089,30.1018,30.3812,2338100.0],["2006-02-14",30.3014,31.1795,30.1976,30.6446,2416300.0],["2006-02-15",30.493,30.8921,30.493,30.7085,3052400.0],["2006-02-16",30.7325,31.3311,30.7325,31.0518,2254100.0],["2006-02-17",31.0278,31.2194,30.8602,31.1715,3009900.0],["2006-02-21",31.4109,31.6744,31.0597,31.1156,1799100.0],["2006-02-22",31.1555,31.9139,31.1555,31.6425,2114300.0],["2006-02-23",31.5307,31.7382,31.2433,31.4908,1270200.0],["2006-02-24",31.4509,31.8021,31.3311,31.7542,1048300.0],["2006-02-27",31.834,32.0416,31.6265,31.6265,3278100.0],["2006-02-28",31.3551,31.6425,31.1476,31.6185,2527000.0],["2006-03-01",31.6504,32.3289,31.6105,32.2571,2557100.0],["2006-03-02",32.1294,32.2571,31.9218,32.1294,1760100.0],["2006-03-03",31.9298,32.1932,31.8021,31.8181,2107000.0],["2006-03-06",31.7303,31.9777,31.6425,31.9139,1221700.0],["2006-03-07",31.7382,31.7781,31.2673,31.4109,1380900.0],["2006-03-08",31.4988,31.7303,31.3311,31.7223,1586600.0],["2006-03-09",31.6504,32.0256,31.371,31.4429,3424900.0],["2006-03-10",31.3711,32.1214,31.3311,32.0416,3410900.0],["2006-03-13",31.9458,32.3928,31.9298,32.2491,1424500.0],["2006-03-14",32.0895,32.6802,32.0336,32.6482,1405800.0],["2006-03-15",32.4088,32.8717,32.289,32.7121,1750700.0],["2006-03-16",32.6882,33.0793,32.6882,32.7281,1174500.0],["2006-03-17",32.8877,33.2629,32.776,32.8797,1766100.0],["2006-03-20",32.289,33.1591,32.1294,32.8957,1574700.0],["2006-03-21",32.1294,32.9276,32.1294,32.8398,1584200.0],["2006-03-22",32.8398,33.4704,32.8398,33.4465,1868900.0],["2006-03-23",33.3268,33.5582,33.207,33.2948,1792500.0],["2006-03-24",33.1272,33.654,33.0633,33.3747,1473700.0],["2006-03-27",33.1272,33.3746,33.1272,33.2868,1504000.0],["2006-03-28",33.3347,33.3347,33.0953,33.207,1334100.0],["2006-03-29",33.0873,33.199,32.9117,33.0554,1735100.0],["2006-03-30",33.0554,33.207,32.9117,32.9117,858000.0],["2006-03-31",32.9276,33.3587,32.8638,33.1352,1329500.0],["2006-04-03",33.0873,33.1911,32.6403,32.6961,1402500.0],["2006-04-04",32.5445,32.8239,32.5205,32.6642,2238400.0],["2006-04-05",32.6642,33.207,32.6083,33.1272,1559400.0],["2006-04-06",32.6882,33.2549,32.5764,33.207,1205900.0],["2006-04-07",33.207,33.4625,32.4407,32.4726,1047200.0],["2006-04-10",32.4088,32.7041,32.297,32.4647,1136900.0],["2006-04-11",32.5684,32.6003,32.0735,32.1294,983300.0],["2006-04-12",31.85,32.2092,31.7941,32.1932,1350000.0],["2006-04-13",32.2012,32.3768,32.0336,32.305,743500.0],["2006-04-17",32.4886,33.215,32.4806,32.7121,1849500.0],["2006-04-18",32.744,33.7658,32.744,33.5742,1902700.0],["2006-04-19",33.5263,33.8935,33.5263,33.7738,1351900.0],["2006-04-20",33.6062,33.9255,33.2789,33.3587,1635300.0],["2006-04-21",33.4625,33.6301,33.3028,33.3826,1006200.0],["2006-04-24",33.2789,33.2789,32.9676,33.0633,884500.0],["2006-04-25",33.0713,33.1112,32.76,32.9436,1210200.0],["2006-04-26",32.9995,33.3986,32.8797,33.0793,947000.0],["2006-04-27",33.0873,33.5263,32.9995,33.3667,1063500.0],["2006-04-28",33.1824,33.8313,33.1824,33.575,1054600.0],["2006-05-01",33.575,33.9915,33.3827,33.4868,1414900.0],["2006-05-02",33.4388,33.8714,33.4067,33.8714,1234100.0],["2006-05-03",33.6551,34.0476,33.583,33.9355,1586400.0],["2006-05-04",34.0476,34.2559,33.3426,33.4788,1560900.0],["2006-05-05",31.8045,32.2451,30.1061,30.3144,8789700.0],["2006-05-08",30.2423,30.5868,29.9459,30.2503,2510900.0],["2006-05-09",30.2423,30.2503,29.4412,29.5053,3338000.0],["2006-05-10",29.7296,29.8658,29.2809,29.5774,3054900.0],["2006-05-11",29.6815,29.7616,29.2729,29.4091,2130000.0],["2006-05-12",29.3931,29.4251,29.1207,29.2409,2411800.0],["2006-05-15",28.9205,29.2169,28.7602,28.9044,2639000.0],["2006-05-16",28.8804,29.4091,28.7282,29.2729,2344700.0],["2006-05-17",28.8003,29.2729,28.4558,28.4958,2158000.0],["2006-05-18",28.4959,28.8804,28.3677,28.4398,2007500.0],["2006-05-19",28.7202,29.5053,28.6321,29.1047,3135500.0],["2006-05-22",29.1127,29.2729,28.8243,29.0486,2425300.0],["2006-05-23",28.9445,29.1528,28.592,28.7041,1908900.0],["2006-05-24",28.584,28.8724,28.0152,28.4718,2271100.0],["2006-05-25",28.7362,29.1207,28.6641,29.0006,2507900.0],["2006-05-26",29.1608,29.3691,29.0006,29.321,1275700.0],["2006-05-30",29.329,29.329,28.3116,28.4157,1521500.0],["2006-05-31",28.5199,29.0166,28.4318,28.5599,2287300.0],["2006-06-01",28.6801,29.1127,28.6481,29.1127,2110900.0],["2006-06-02",29.1047,29.2809,28.7442,28.8644,1502700.0],["2006-06-05",28.9765,29.1848,28.1674,28.2315,2473000.0],["2006-06-06",28.3837,28.5199,27.4865,27.7188,2622000.0],["2006-06-07",28.608,28.608,27.879,27.9992,3176100.0],["2006-06-08",27.879,28.0312,27.4624,27.871,1811600.0],["2006-06-09",27.9912,28.0152,27.5025,27.5105,1323500.0],["2006-06-12",27.5105,27.5105,26.8295,27.0378,2303500.0],["2006-06-13",27.158,27.2461,26.7174,26.7734,1758900.0],["2006-06-14",26.6373,27.0378,26.3889,26.6453,1619600.0],["2006-06-15",26.8135,27.9831,26.7975,27.879,2020700.0],["2006-06-16",27.6707,27.7829,27.166,27.4143,1595900.0],["2006-06-19",27.4784,27.6947,27.3342,27.4384,1492800.0],["2006-06-20",27.4304,27.4304,26.9177,26.9898,1317800.0],["2006-06-21",26.8936,27.6707,26.8936,27.3663,1666600.0],["2006-06-22",27.2381,27.4464,27.19,27.3342,1070200.0],["2006-06-23",27.198,27.6306,27.1339,27.5185,2560900.0],["2006-06-26",27.5986,27.7027,26.9657,27.198,2039300.0],["2006-06-27",27.158,27.3262,26.9417,27.0058,1863500.0],["2006-06-28",27.0458,27.3743,27.0458,27.3743,1303100.0],["2006-06-29",27.6386,28.1914,27.5105,28.1113,1343100.0],["2006-06-30",28.1113,28.2715,27.5105,27.895,2176800.0],["2006-07-03",28.0392,28.0392,27.7428,28.0392,591300.0],["2006-07-05",28.0392,28.0392,27.6066,27.9591,2060200.0],["2006-07-06",27.9591,28.0232,27.5505,27.855,1074500.0],["2006-07-07",27.7268,27.9431,27.4704,27.5746,795800.0],["2006-07-10",27.6226,27.6707,27.2061,27.2701,1172500.0],["2006-07-11",27.182,27.4224,27.0859,27.3663,1118300.0],["2006-07-12",27.3262,27.4464,26.6533,26.6693,1416500.0],["2006-07-13",26.5972,26.8215,26.3729,26.461,1100400.0],["2006-07-14",26.437,26.5892,26.2607,26.421,1157700.0],["2006-07-17",26.3008,26.5411,26.1165,26.3969,633900.0],["2006-07-18",26.3969,27.0218,26.0685,26.2928,1781300.0],["2006-07-19",26.5011,27.182,26.4931,26.9497,1902700.0],["2006-07-20",26.9577,27.0618,26.6853,26.6853,743300.0],["2006-07-21",26.8455,26.8455,26.3649,26.5732,1064900.0],["2006-07-24",26.6773,27.0618,26.5171,27.0618,905500.0],["2006-07-25",27.0939,27.3422,26.8215,27.3182,1354500.0],["2006-07-26",27.3422,28.2795,27.3422,27.879,3136600.0],["2006-07-27",28.0232,28.1914,27.3583,27.3663,1100800.0],["2006-07-28",27.5192,27.7606,27.4467,27.672,883900.0],["2006-07-31",27.672,27.672,27.3019,27.5433,668000.0],["2006-08-01",27.5433,27.5513,26.8593,26.9961,1407500.0],["2006-08-02",26.9398,27.2697,26.7145,27.2697,1262300.0],["2006-08-03",27.2697,28.2675,26.9881,27.8651,2152800.0],["2006-08-04",27.3582,27.5031,25.588,25.6684,4428000.0],["2006-08-07",25.5075,26.1191,24.9523,25.9903,4830700.0],["2006-08-08",26.7145,27.0042,26.2719,26.803,3455600.0],["2006-08-09",26.9559,27.2134,26.3041,26.3283,1637700.0],["2006-08-10",26.1915,27.0122,26.1673,26.7065,1717100.0],["2006-08-11",26.634,27.0686,26.634,26.964,1525100.0],["2006-08-14",27.1571,27.5192,27.0525,27.1329,1259700.0],["2006-08-15",27.3582,27.4065,27.1007,27.3341,1036100.0],["2006-08-16",27.3984,27.4709,27.0846,27.1249,1092200.0],["2006-08-17",27.1168,27.326,27.0685,27.1732,1288700.0],["2006-08-18",27.2375,27.5835,27.2295,27.3421,1345300.0],["2006-08-21",27.3341,27.4226,27.0042,27.1651,1002100.0],["2006-08-22",27.1973,27.2456,26.9157,27.0605,1408000.0],["2006-08-23",27.1168,27.318,26.7226,26.8754,1323700.0],["2006-08-24",26.9559,27.2214,26.9559,27.0525,1086300.0],["2006-08-25",27.0524,27.3099,26.9478,27.2697,524100.0],["2006-08-28",27.2858,27.5835,27.2053,27.4789,741900.0],["2006-08-29",27.5996,27.7605,27.149,27.4387,1277900.0],["2006-08-30",27.5353,27.6238,27.3582,27.4628,899200.0],["2006-08-31",27.5674,27.833,27.5192,27.8169,1491100.0],["2006-09-01",28.01,28.187,27.3663,27.4467,1373900.0],["2006-09-05",27.4789,27.7927,27.4467,27.5353,1136600.0],["2006-09-06",27.4789,27.4789,27.2054,27.3582,2049600.0],["2006-09-07",27.3502,27.3904,27.0766,27.318,1110100.0],["2006-09-08",27.3582,27.5192,27.2375,27.3904,1469300.0],["2006-09-11",27.318,27.8812,27.2697,27.5433,1134900.0],["2006-09-12",27.5996,27.9215,27.4709,27.7605,1132000.0],["2006-09-13",27.6962,28.0502,27.5916,27.8088,773100.0],["2006-09-14",27.7203,27.7686,27.2858,27.3985,1274300.0],["2006-09-15",27.4387,27.9859,27.4146,27.6881,1274500.0],["2006-09-18",27.5916,27.8571,27.4226,27.4306,1119200.0],["2006-09-19",27.3582,27.6077,27.1973,27.5594,1301600.0],["2006-09-20",27.5594,27.8651,27.4548,27.495,969700.0],["2006-09-21",27.3582,27.6238,27.1973,27.3582,3448600.0],["2006-09-22",27.2375,27.3582,27.0605,27.2939,1296800.0],["2006-09-25",27.3502,27.5996,27.0203,27.3904,1523700.0],["2006-09-26",27.3341,27.5755,27.2375,27.2697,1552800.0],["2006-09-27",27.1973,27.5352,27.0685,27.3663,2311100.0],["2006-09-28",27.4306,27.664,27.2858,27.4548,1424500.0],["2006-09-29",27.5272,27.5353,27.1088,27.2536,1063700.0],["2006-10-02",27.149,27.4146,26.8352,27.1007,1121200.0],["2006-10-03",27.0766,27.2617,26.8754,27.1168,978400.0],["2006-10-04",27.0364,27.6318,26.9478,27.5996,1982100.0],["2006-10-05",27.5996,27.6318,27.0927,27.3099,1607900.0],["2006-10-06",27.31,27.5594,27.31,27.3985,931400.0],["2006-10-09",27.3421,27.5111,27.3019,27.495,537800.0],["2006-10-10",27.5674,27.841,27.5674,27.841,1497100.0],["2006-10-11",27.7686,28.1548,27.7686,27.8812,1806100.0],["2006-10-12",28.0341,28.4606,27.9295,28.3319,2095300.0],["2006-10-13",28.356,29.2974,28.3318,28.8066,3234100.0],["2006-10-16",28.7664,29.0641,28.6457,28.8468,2219800.0],["2006-10-17",28.7261,28.7342,28.1387,28.187,1463700.0],["2006-10-18",28.4365,28.7664,28.2514,28.4686,2005800.0],["2006-10-19",28.4606,28.5491,28.2594,28.5089,1557100.0],["2006-10-20",28.6618,28.8307,28.2433,28.3319,1482700.0],["2006-10-23",28.3319,28.9112,28.2675,28.8388,1622000.0],["2006-10-24",28.7342,28.7664,28.3399,28.5491,1165200.0],["2006-10-25",28.4284,28.533,28.2031,28.525,1243600.0],["2006-10-26",28.4043,28.6215,28.3399,28.6054,1015200.0],["2006-10-27",28.4847,28.4847,27.9456,28.0502,802800.0],["2006-10-30",28.2038,28.5351,28.1472,28.325,1002100.0],["2006-10-31",28.228,28.3492,27.8482,28.1149,1661600.0],["2006-11-01",28.0906,28.3816,27.929,28.0421,1464700.0],["2006-11-02",27.2744,28.123,26.7087,27.8644,3517600.0],["2006-11-03",27.7674,27.9937,27.3876,27.4361,1417100.0],["2006-11-06",27.4765,27.7431,27.3957,27.6058,896400.0],["2006-11-07",27.5411,27.7351,27.5169,27.7108,924000.0],["2006-11-08",27.7108,27.8644,27.63,27.8078,1823600.0],["2006-11-09",27.8401,27.8644,27.6462,27.6785,1447700.0],["2006-11-10",27.7755,28.2523,27.7755,28.123,1914300.0],["2006-11-13",28.1149,28.4947,28.0664,28.3007,1394300.0],["2006-11-14",28.2846,28.3654,28.0825,28.1714,1289000.0],["2006-11-15",28.2119,28.624,28.2038,28.527,1991100.0],["2006-11-16",28.527,28.7776,28.4785,28.5594,1285900.0],["2006-11-17",28.5593,28.6482,28.4058,28.5351,1550600.0],["2006-11-20",28.6887,29.0846,28.5594,28.818,2426000.0],["2006-11-21",28.8018,28.8099,28.4947,28.5189,1347300.0],["2006-11-22",28.4381,28.9715,28.4381,28.8988,1454200.0],["2006-11-24",28.6967,28.9715,28.6967,28.8826,778300.0],["2006-11-27",28.8099,28.8422,28.2361,28.2684,1475200.0],["2006-11-28",28.123,28.3088,27.9129,27.9694,1935600.0],["2006-11-29",28.123,28.5917,28.0906,28.527,832400.0],["2006-11-30",28.6078,29.0604,28.5674,28.8341,1928500.0],["2006-12-01",28.8341,28.8341,28.325,28.8018,1915200.0],["2006-12-04",28.8018,29.4402,28.7937,29.2139,3429200.0],["2006-12-05",29.1816,29.7796,29.1735,29.6503,2256900.0],["2006-12-06",29.6907,29.9655,29.6099,29.9332,1393200.0],["2006-12-07",29.7877,29.7877,29.0927,29.7392,5440600.0],["2006-12-08",29.8281,29.9736,29.4402,29.4968,2890500.0],["2006-12-11",29.4968,29.6584,29.3594,29.5776,2072900.0],["2006-12-12",29.5776,29.7958,29.4645,29.7958,1964000.0],["2006-12-13",29.9009,29.9897,29.4402,29.4645,2371400.0],["2006-12-14",29.4887,29.6423,29.3756,29.416,1432200.0],["2006-12-15",29.3432,29.424,29.1735,29.2624,2790800.0],["2006-12-18",29.2139,29.5614,29.0846,29.0927,1508500.0],["2006-12-19",29.0523,29.125,28.8584,28.9796,1601500.0],["2006-12-20",29.0038,29.1978,28.9473,29.0604,1930300.0],["2006-12-21",29.0038,29.2139,29.0038,29.0604,1331500.0],["2006-12-22",29.0362,29.1089,28.6483,28.7452,978200.0],["2006-12-26",28.527,28.7129,28.1795,28.6887,860400.0],["2006-12-27",28.7129,28.8341,28.5432,28.7291,1551600.0],["2006-12-28",28.5917,28.7856,28.527,28.5674,784900.0],["2006-12-29",28.5674,28.624,28.3977,28.5594,1072900.0],["2007-01-03",28.527,28.9149,28.5028,28.5998,1792500.0],["2007-01-04",28.5917,28.9796,28.4705,28.923,2086300.0],["2007-01-05",28.8988,28.9877,28.7533,28.7533,2594800.0],["2007-01-08",28.6967,28.6967,28.4866,28.6078,1800000.0],["2007-01-09",28.6079,28.8099,28.3412,28.4462,1660100.0],["2007-01-10",28.3977,28.527,28.2604,28.4301,1215600.0],["2007-01-11",28.3816,28.6402,28.3493,28.4462,1330200.0],["2007-01-12",28.4462,28.8745,28.3816,28.8018,1515700.0],["2007-01-16",28.7776,28.8826,28.5917,28.6483,2608600.0],["2007-01-17",28.6482,28.6967,28.026,28.0421,2736000.0],["2007-01-18",28.0017,28.1553,27.7189,28.0179,1821900.0],["2007-01-19",28.123,28.9149,28.0422,28.7533,2706600.0],["2007-01-22",28.5917,28.8826,28.4866,28.6321,2480900.0],["2007-01-23",28.5513,28.9796,28.3896,28.7695,3418500.0],["2007-01-24",28.7695,29.0281,28.2846,28.818,2421700.0],["2007-01-25",28.8422,29.2543,28.6644,28.8422,2136800.0],["2007-01-26",28.7937,28.9877,28.7129,28.8745,1424500.0],["2007-01-29",28.923,29.0927,28.6321,28.7856,1691600.0],["2007-01-30",28.7938,28.9398,28.6639,28.7694,1864700.0],["2007-01-31",28.7775,29.1589,28.6964,29.1021,1185500.0],["2007-02-01",29.1103,29.3618,28.9642,29.3131,1189600.0],["2007-02-02",29.4105,29.6621,29.2969,29.581,1536900.0],["2007-02-05",29.4673,29.6783,29.4511,29.6053,1370400.0],["2007-02-06",29.6215,29.8082,29.5972,29.7514,1562400.0],["2007-02-07",29.7838,30.076,29.5241,29.8488,1671200.0],["2007-02-08",29.8488,29.8569,29.2969,29.5647,1790400.0],["2007-02-09",30.3682,31.6098,29.9543,30.6197,4448900.0],["2007-02-12",30.571,31.0498,30.4087,30.9849,2159600.0],["2007-02-13",30.8307,31.415,30.8307,31.3095,1589300.0],["2007-02-14",31.3095,31.553,31.2852,31.4881,1648700.0],["2007-02-15",31.4881,31.6098,31.2446,31.4962,2676300.0],["2007-02-16",31.4232,31.8127,31.4232,31.6585,1414700.0],["2007-02-20",31.4069,31.8208,31.1878,31.7153,1644200.0],["2007-02-21",31.6747,31.8127,31.2771,31.3664,1533900.0],["2007-02-22",31.4881,31.7315,31.2852,31.3745,1421100.0],["2007-02-23",31.3745,31.6828,31.2446,31.4069,1603300.0],["2007-02-26",31.4069,31.7965,31.3014,31.3988,1014500.0],["2007-02-27",31.2446,31.3501,30.0679,30.3195,2137000.0],["2007-02-28",30.3925,30.8713,30.3682,30.5467,1409800.0],["2007-03-01",30.3519,30.5305,29.8244,30.3519,1410500.0],["2007-03-02",30.36,30.8307,30.0435,30.4818,1797600.0],["2007-03-05",30.2708,30.709,30.1085,30.425,1821600.0],["2007-03-06",30.5548,30.7739,30.2627,30.7171,1432200.0],["2007-03-07",30.5792,30.92,30.2951,30.7739,1746800.0],["2007-03-08",30.8389,31.0823,30.6116,30.7415,1235800.0],["2007-03-09",30.8389,31.0904,30.7658,30.9119,1306700.0],["2007-03-12",30.7577,30.8388,30.3276,30.4736,1816800.0],["2007-03-13",30.4006,30.4331,29.8893,29.8893,1871900.0],["2007-03-14",29.8244,30.1003,29.3699,29.8163,1650600.0],["2007-03-15",29.8244,30.4412,29.7757,30.3763,1397100.0],["2007-03-16",30.36,31.0417,30.3438,30.7902,2624300.0],["2007-03-19",30.6928,31.0498,30.571,31.0417,1339600.0],["2007-03-20",30.8794,31.2365,30.7415,31.204,945100.0],["2007-03-21",31.0742,31.7884,31.0012,31.7234,1370600.0],["2007-03-22",31.7234,31.8695,31.2608,31.3258,1527000.0],["2007-03-23",31.1959,31.7153,31.0985,31.6829,1152000.0],["2007-03-26",31.5449,31.5449,30.8145,31.3501,1498000.0],["2007-03-27",31.1716,31.2446,31.0255,31.1959,1442300.0],["2007-03-28",31.1229,31.342,31.0336,31.1148,1049300.0],["2007-03-29",31.269,31.3258,30.8145,30.9038,1195500.0],["2007-03-30",30.8388,31.0417,30.6116,30.8064,1739000.0],["2007-04-02",30.6765,30.9281,30.571,30.7902,1048900.0],["2007-04-03",30.9362,31.3745,30.9362,31.2771,927200.0],["2007-04-04",31.2771,31.48,31.0904,31.48,876200.0],["2007-04-05",31.3988,31.5043,31.3095,31.3339,788900.0],["2007-04-09",31.2933,31.3745,31.0255,31.2284,1048100.0],["2007-04-10",31.2284,31.5368,31.2041,31.3826,556700.0],["2007-04-11",31.4232,31.5206,31.131,31.2284,1415400.0],["2007-04-12",31.2771,31.342,31.1066,31.2446,1257200.0],["2007-04-13",31.2203,31.5287,31.1554,31.2365,1050100.0],["2007-04-16",31.3095,32.0967,31.2852,31.9425,1208900.0],["2007-04-17",31.8695,32.3321,31.8695,32.0562,1437100.0],["2007-04-18",32.0318,32.4457,32.0318,32.3321,1539200.0],["2007-04-19",31.9994,32.2915,31.9994,32.0724,1009800.0],["2007-04-20",32.4538,32.6811,32.2185,32.2591,1611100.0],["2007-04-23",32.1454,32.2672,31.7559,31.764,1310100.0],["2007-04-24",31.6991,31.7802,31.269,31.5692,3366100.0],["2007-04-25",31.7802,31.8127,30.8064,31.204,3781800.0],["2007-04-26",31.342,32.2672,31.2852,32.0399,2429200.0],["2007-04-27",32.097,32.211,31.8281,31.9829,1871600.0],["2007-04-30",31.9829,32.0888,31.5674,31.5674,2408500.0],["2007-05-01",31.6896,31.8118,31.4697,31.7629,3109300.0],["2007-05-02",31.7548,32.3006,31.7222,32.1784,1337500.0],["2007-05-03",32.1132,32.602,32.097,32.602,1812500.0],["2007-05-04",33.0175,34.769,32.9931,34.0195,4228700.0],["2007-05-07",33.9707,34.0766,33.4004,33.7914,1984100.0],["2007-05-08",33.5796,33.8729,33.4167,33.6692,2847700.0],["2007-05-09",33.5633,33.8077,33.0582,33.8077,1498200.0],["2007-05-10",33.5633,33.8973,33.4004,33.6529,1330000.0],["2007-05-11",33.6529,33.9544,33.5715,33.7996,1819800.0],["2007-05-14",34.1336,35.0297,33.9299,34.7038,3077400.0],["2007-05-15",34.6468,36.0561,34.6468,35.0786,3981900.0],["2007-05-16",35.0134,35.551,34.8586,35.5103,2357600.0],["2007-05-17",35.3474,35.771,35.3311,35.4777,1705000.0],["2007-05-18",35.5755,35.7873,35.4289,35.5592,1696800.0],["2007-05-21",34.9238,35.5429,34.9238,35.4452,1539900.0],["2007-05-22",35.2741,35.6488,34.8667,35.0134,1930500.0],["2007-05-23",34.5735,34.7201,34.4594,34.5979,4054200.0],["2007-05-24",34.8505,34.9482,34.5898,34.6387,3733100.0],["2007-05-25",34.7527,34.8179,34.6061,34.6142,1604500.0],["2007-05-29",34.6549,34.7201,34.3698,34.5002,1631600.0],["2007-05-30",34.4594,35.2741,34.4594,35.046,3329100.0],["2007-05-31",35.3148,35.4289,34.9156,34.9645,1796000.0],["2007-06-01",34.9645,35.0378,34.8749,34.9726,1038200.0],["2007-06-04",34.769,35.0378,34.5735,34.9971,940100.0],["2007-06-05",35.0052,35.16,34.7283,34.8505,1212200.0],["2007-06-06",34.8505,34.9156,34.4513,34.5816,2350400.0],["2007-06-07",34.4513,34.5735,33.8403,33.9055,1830100.0],["2007-06-08",33.7263,33.9381,33.5389,33.9218,1659200.0],["2007-06-11",33.9706,34.1743,33.7344,33.9544,1273400.0],["2007-06-12",34.5246,34.5246,33.767,34.0521,1747800.0],["2007-06-13",34.0603,34.4431,34.0032,34.4431,1085100.0],["2007-06-14",34.4513,34.7038,34.4187,34.4431,927700.0],["2007-06-15",34.6224,34.826,34.4513,34.5735,1123200.0],["2007-06-18",34.7038,34.826,34.4105,34.7771,1322500.0],["2007-06-19",34.7853,35.2089,34.7771,34.8749,1362600.0],["2007-06-20",34.883,35.046,34.4594,34.5246,2052600.0],["2007-06-21",34.4024,34.6387,33.9788,34.5246,1050800.0],["2007-06-22",34.378,34.378,33.8484,34.0765,1595100.0],["2007-06-25",34.0765,34.5327,33.7996,33.9788,1168800.0],["2007-06-26",34.1417,34.3535,33.9218,34.101,1180300.0],["2007-06-27",33.824,34.3617,33.8077,34.3128,1300400.0],["2007-06-28",34.1743,34.7853,34.1254,34.4187,1218900.0],["2007-06-29",34.4269,34.7934,34.3861,34.712,1886900.0],["2007-07-02",34.7527,34.9238,34.5653,34.7283,819200.0],["2007-07-03",34.7446,34.9889,34.5653,34.5979,572400.0],["2007-07-05",34.6875,34.6875,34.2558,34.3861,844200.0],["2007-07-06",34.3942,34.8342,34.1824,34.769,994500.0],["2007-07-09",34.7527,35.103,34.4513,34.4513,1768700.0],["2007-07-10",34.4757,34.4757,33.4248,33.49,2434900.0],["2007-07-11",33.4411,33.6774,33.3597,33.5878,1739900.0],["2007-07-12",33.6774,34.2558,33.5226,34.0928,2008200.0],["2007-07-13",34.0358,34.1988,33.8322,33.881,1811300.0],["2007-07-16",33.7181,34.044,33.6448,33.9218,2380000.0],["2007-07-17",33.8647,34.2802,33.5959,33.6203,2155400.0],["2007-07-18",33.4737,33.5389,32.8709,33.1886,1964500.0],["2007-07-19",33.1886,33.5633,33.156,33.4493,1628600.0],["2007-07-20",33.4004,33.8322,32.7161,32.9523,2129200.0],["2007-07-23",33.0745,33.6204,33.0338,33.3678,1476100.0],["2007-07-24",33.0501,33.9869,32.6428,32.7324,2444600.0],["2007-07-25",32.0236,33.4492,32.0236,33.3596,2030800.0],["2007-07-26",32.602,33.1153,32.3495,32.9442,2636500.0],["2007-07-27",33.0175,33.3352,32.6917,32.7976,2794200.0],["2007-07-30",32.6994,33.2473,32.5114,33.1328,2506000.0],["2007-07-31",33.4435,33.5825,32.7076,32.7403,2514600.0],["2007-08-01",33.1001,35.2179,31.6037,34.3348,7652400.0],["2007-08-02",34.3348,34.8091,34.0241,34.3266,2352600.0],["2007-08-03",34.3757,34.5719,33.5989,33.6071,2991500.0],["2007-08-06",33.9914,34.9072,33.6234,34.8663,3619100.0],["2007-08-07",34.5965,35.3324,34.4411,35.0135,3410000.0],["2007-08-08",35.1934,35.7167,33.8769,34.7518,3466100.0],["2007-08-09",34.3348,34.5965,33.5907,33.9014,4260100.0],["2007-08-10",33.9014,34.5311,33.2064,34.1958,3085100.0],["2007-08-13",33.7215,35.8557,33.7215,35.4469,2526800.0],["2007-08-14",35.4632,35.9784,34.3921,34.4084,1684400.0],["2007-08-15",34.4248,34.899,33.5498,33.6725,2116400.0],["2007-08-16",33.5253,34.3348,32.9202,34.1222,2374600.0],["2007-08-17",36.0847,36.9187,34.7927,35.4632,3313500.0],["2007-08-20",35.3242,35.7739,35.2588,35.3896,1824400.0],["2007-08-21",35.3896,35.6595,35.1607,35.4223,2171900.0],["2007-08-22",35.8148,35.9865,35.3242,35.7739,2735900.0],["2007-08-23",35.8148,35.9784,34.6374,35.2179,1285400.0],["2007-08-24",35.316,35.5777,35.0217,35.5695,815200.0],["2007-08-27",35.4469,35.7167,35.2997,35.5205,1591400.0],["2007-08-28",35.4142,35.5532,34.9563,34.9808,1546800.0],["2007-08-29",35.1934,35.7985,34.9317,35.7658,2043300.0],["2007-08-30",35.4878,35.8802,35.1934,35.5123,1446200.0],["2007-08-31",35.6595,35.7331,35.0462,35.4223,1493200.0],["2007-09-04",35.4305,35.7985,35.3487,35.6431,2252200.0],["2007-09-05",35.2179,35.7085,34.9235,35.6431,1766900.0],["2007-09-06",35.6431,36.2809,35.177,35.6022,931700.0],["2007-09-07",35.128,35.3079,34.7191,34.8173,1041400.0],["2007-09-10",34.7273,35.177,34.343,34.76,1046100.0],["2007-09-11",34.9644,35.4469,34.76,35.3569,1093300.0],["2007-09-12",35.3079,35.7494,35.0707,35.2997,1402500.0],["2007-09-13",35.545,35.7085,35.2752,35.545,1250200.0],["2007-09-14",35.5777,35.5777,35.2424,35.5123,1159200.0],["2007-09-17",35.4959,35.7331,35.0789,35.3733,1056900.0],["2007-09-18",35.5695,36.0601,35.3651,35.8966,3447000.0],["2007-09-19",36.1828,36.3872,35.9784,36.2319,2286600.0],["2007-09-20",35.9784,36.2155,35.6349,35.6758,1505600.0],["2007-09-21",36.0928,36.101,35.6104,35.8557,1994300.0],["2007-09-24",35.7821,36.1746,35.5532,35.6922,1297100.0],["2007-09-25",35.6268,35.9048,35.5695,35.7576,1799400.0],["2007-09-26",35.7821,35.9702,35.7658,35.7985,2063600.0],["2007-09-27",35.9784,36.9106,35.9375,36.7307,2196500.0],["2007-09-28",36.6325,36.7961,36.4935,36.6407,1185200.0],["2007-10-01",36.7388,37.3276,36.7143,37.1804,1645900.0],["2007-10-02",37.3684,37.9408,37.3276,37.5565,2215400.0],["2007-10-03",37.3276,37.7609,37.2785,37.3684,1574900.0],["2007-10-04",37.5483,37.5974,37.2131,37.3684,1101500.0],["2007-10-05",37.6792,37.7773,37.3357,37.5892,1006500.0],["2007-10-08",37.4257,38.3088,37.4257,38.1453,1600300.0],["2007-10-09",37.6873,38.3906,37.4584,38.3906,1867400.0],["2007-10-10",38.1861,38.1943,37.6628,37.9408,1312100.0],["2007-10-11",37.9408,38.1616,37.5729,37.6301,1725500.0],["2007-10-12",37.4502,37.8263,37.4175,37.5729,1753000.0],["2007-10-15",37.4911,37.7691,36.976,37.2131,1439000.0],["2007-10-16",37.3766,37.4666,36.6162,36.6489,1131700.0],["2007-10-17",36.8124,37.0168,36.2237,36.7879,1905200.0],["2007-10-18",36.7061,36.7879,36.1991,36.3545,976800.0],["2007-10-19",36.2073,36.5344,35.4469,35.4469,1796200.0],["2007-10-22",35.0953,36.4935,35.0953,36.1746,1372700.0],["2007-10-23",36.3054,36.3218,35.7985,36.1174,1459100.0],["2007-10-24",35.8802,36.1501,34.5311,36.1501,2345400.0],["2007-10-25",36.2237,37.2131,36.0519,37.0659,2252700.0],["2007-10-26",37.2458,37.6219,37.0087,37.4502,1506500.0],["2007-10-29",37.4257,37.6383,37.025,37.1967,794700.0],["2007-10-30",37.1639,37.4264,36.885,37.0983,1001600.0],["2007-10-31",37.0901,37.4757,36.3763,37.1803,1341800.0],["2007-11-01",37.7054,39.7892,37.7054,38.5996,3280300.0],["2007-11-02",38.4765,39.0344,38.0171,38.9277,2741900.0],["2007-11-05",38.255,39.1083,38.2304,38.7145,2715300.0],["2007-11-06",38.3289,39.0344,38.3289,38.9606,1767500.0],["2007-11-07",38.5586,38.8047,37.9105,37.9269,1431000.0],["2007-11-08",37.9761,38.2714,36.9916,37.4511,2660800.0],["2007-11-09",37.1967,38.1074,36.8357,37.5003,3074200.0],["2007-11-12",37.2459,38.1484,37.1557,37.5577,2756700.0],["2007-11-13",37.7956,38.9278,37.7054,38.8867,2451500.0],["2007-11-14",39.1411,39.781,38.7637,38.9524,2129000.0],["2007-11-15",38.7227,39.1,37.9679,38.3699,1575300.0],["2007-11-16",38.9852,39.3544,38.3945,39.018,1979000.0],["2007-11-19",38.698,38.7144,37.7054,38.0745,2290400.0],["2007-11-20",38.1402,39.1247,37.6151,38.493,2112600.0],["2007-11-21",38.5586,39.3216,38.2304,38.7309,2397200.0],["2007-11-23",38.9114,39.6661,38.8621,39.502,710300.0],["2007-11-26",39.4282,39.502,38.4437,38.5258,1588400.0],["2007-11-27",38.7801,40.3224,38.5668,40.306,2659000.0],["2007-11-28",40.306,41.0198,40.0927,40.9705,2343100.0],["2007-11-29",40.7901,41.0198,40.3553,40.9788,2491300.0],["2007-11-30",41.2331,42.1027,40.6834,40.9952,2488700.0],["2007-12-03",40.8885,41.2905,40.306,40.9049,1762600.0],["2007-12-04",40.7408,41.1182,40.6506,41.0854,2345100.0],["2007-12-05",41.3807,41.8402,40.5932,41.0526,1531400.0],["2007-12-06",41.0362,41.0362,40.5522,41.0198,1685600.0],["2007-12-07",41.0198,41.0608,40.6506,40.6834,1731400.0],["2007-12-10",40.7244,41.0608,40.1748,40.4701,2101800.0],["2007-12-11",40.4537,40.7819,39.1821,39.2067,1617000.0],["2007-12-12",40.2076,40.8229,39.8302,40.5193,2490400.0],["2007-12-13",40.2404,40.9213,40.0927,40.7736,2958800.0],["2007-12-14",40.3142,40.8885,39.8466,40.1502,2166500.0],["2007-12-17",40.3471,41.2495,39.9533,40.5275,3649000.0],["2007-12-18",40.7408,40.7408,39.3051,39.863,2772800.0],["2007-12-19",39.9533,40.5275,39.1739,39.42,2925500.0],["2007-12-20",39.6251,39.8466,39.0098,39.5431,2320200.0],["2007-12-21",40.4783,40.9705,39.6251,40.2896,3341600.0],["2007-12-24",40.3224,40.987,40.3142,40.9131,672900.0],["2007-12-26",40.8721,40.8721,40.2814,40.5685,983200.0],["2007-12-27",40.6506,40.6506,39.6661,39.6743,1033700.0],["2007-12-28",39.9122,39.9779,39.1985,39.3872,1472000.0],["2007-12-31",39.1903,39.3298,38.8211,39.1247,1344500.0],["2008-01-02",39.0262,39.1903,37.9925,38.0992,2553200.0],["2008-01-03",38.2961,38.2961,37.6315,37.8038,3070300.0],["2008-01-04",37.0983,37.9761,36.4584,37.3034,2646900.0],["2008-01-07",37.5331,37.6069,36.7619,37.1147,2459000.0],["2008-01-08",37.1639,37.4839,36.4584,36.5158,2154400.0],["2008-01-09",36.4502,37.0409,35.8841,37.0409,2266000.0],["2008-01-10",36.8358,37.7792,36.6307,37.3362,1939800.0],["2008-01-11",37.0409,37.5741,36.6307,37.0573,1507100.0],["2008-01-14",37.2788,37.2788,36.4502,36.9014,1388200.0],["2008-01-15",36.3763,36.6635,36.0728,36.1466,1479000.0],["2008-01-16",36.1138,37.0409,36.081,36.6799,2125100.0],["2008-01-17",36.7865,36.8932,35.4657,35.5477,2894500.0],["2008-01-18",35.8267,36.0974,34.8996,35.6216,3086200.0],["2008-01-22",34.0874,35.999,34.0874,35.5806,3116600.0],["2008-01-23",34.6453,36.1384,34.5468,35.9251,3920400.0],["2008-01-24",36.1548,36.1548,35.2278,35.5477,3074700.0],["2008-01-25",35.679,35.6872,34.834,34.9735,1705800.0],["2008-01-28",35.1047,35.7692,34.8422,35.7118,1534200.0],["2008-01-29",35.8513,36.0482,35.277,35.7282,2130200.0],["2008-01-30",35.7776,36.4609,35.0532,35.1684,3163800.0],["2008-01-31",34.6827,36.2304,34.3699,35.6706,2423400.0],["2008-02-01",35.7859,36.9466,35.5965,36.9054,1820600.0],["2008-02-04",36.7655,37.0372,36.4527,36.4938,1236100.0],["2008-02-05",35.7694,36.2222,35.3413,35.3413,1352900.0],["2008-02-06",35.5142,35.7694,34.9215,35.2837,1591700.0],["2008-02-07",35.2754,36.1975,34.8227,35.4072,2761200.0],["2008-02-08",35.152,35.152,34.1147,34.4934,2465200.0],["2008-02-11",34.411,34.551,33.5137,34.1147,3815400.0],["2008-02-12",34.3946,34.8474,33.9994,34.6251,3104400.0],["2008-02-13",34.905,34.9791,34.1476,34.3617,3297700.0],["2008-02-14",34.304,34.6827,33.7442,34.2464,2338100.0],["2008-02-15",34.4605,35.0861,33.9994,34.9791,2154100.0],["2008-02-19",35.3084,35.3166,34.2546,34.5428,3252000.0],["2008-02-20",34.304,35.4812,34.2052,35.3413,2384400.0],["2008-02-21",35.4401,35.506,34.798,35.012,3583500.0],["2008-02-22",34.9626,35.4895,34.6333,35.4895,3339400.0],["2008-02-25",35.3413,35.8105,34.9873,35.6953,2882400.0],["2008-02-26",35.4072,35.6459,35.0285,35.2425,2673700.0],["2008-02-27",35.0203,35.9999,34.9626,35.7365,3072300.0],["2008-02-28",35.4154,35.5883,35.0367,35.2755,2587900.0],["2008-02-29",34.7815,34.8062,34.0241,34.2546,3170900.0],["2008-03-03",34.1394,34.1723,33.5467,33.983,2134100.0],["2008-03-04",33.6372,34.3534,33.6043,34.1723,2514300.0],["2008-03-05",34.1723,34.4275,33.4314,33.8019,2467000.0],["2008-03-06",33.6619,33.876,32.9622,33.028,2157400.0],["2008-03-07",32.6987,33.4726,32.4929,33.1268,2225500.0],["2008-03-10",33.1268,33.4149,32.8387,32.9375,2224900.0],["2008-03-11",33.3903,33.8842,32.8222,33.8266,2306100.0],["2008-03-12",34.0818,34.5099,33.7772,33.7936,1794800.0],["2008-03-13",33.2091,34.2299,33.1268,34.0653,1438700.0],["2008-03-14",34.1723,34.2711,32.6164,32.8798,2538100.0],["2008-03-17",32.0319,32.9786,31.5709,32.6658,2829800.0],["2008-03-18",32.707,33.8595,32.3777,33.8348,3090600.0],["2008-03-19",34.4358,34.5345,33.3738,33.3738,2383300.0],["2008-03-20",33.3738,34.0488,32.8963,33.9007,4786000.0],["2008-03-24",33.7689,34.4028,33.5137,33.6537,2148700.0],["2008-03-25",33.7113,33.983,32.9704,33.6948,4007400.0],["2008-03-26",33.3738,33.8101,33.0445,33.0857,2019200.0],["2008-03-27",33.1762,33.4067,32.6411,32.6411,2382900.0],["2008-03-28",32.8469,33.168,32.4929,32.5917,1634600.0],["2008-03-31",32.4271,33.2174,32.353,33.0939,1718500.0],["2008-04-01",33.5302,34.3205,33.522,34.1806,2778500.0],["2008-04-02",34.1229,35.3495,33.9171,35.0449,3480200.0],["2008-04-03",34.6992,35.2096,34.6992,35.1849,2502500.0],["2008-04-04",35.3248,35.473,34.7239,35.1602,2571600.0],["2008-04-07",35.152,35.967,35.152,35.8599,2741600.0],["2008-04-08",35.5965,36.2222,35.4072,36.0575,3441500.0],["2008-04-09",36.1399,36.4445,35.9176,35.9999,2645300.0],["2008-04-10",35.9999,36.3704,35.7447,36.2222,1986700.0],["2008-04-11",35.7941,36.5267,35.7941,36.0822,1965100.0],["2008-04-14",35.9258,36.2962,35.7611,35.9752,2353300.0],["2008-04-15",36.3539,36.8149,36.0987,36.7408,2169000.0],["2008-04-16",36.9713,37.457,36.7737,37.4158,2400800.0],["2008-04-17",37.1359,37.5311,36.9878,37.35,2267100.0],["2008-04-18",38.0662,38.4696,37.6052,38.1979,2648700.0],["2008-04-21",37.918,38.0662,37.3006,37.597,2758800.0],["2008-04-22",37.5887,37.8522,37.0042,37.1936,2765500.0],["2008-04-23",37.2347,37.9921,37.2347,37.7781,2505200.0],["2008-04-24",37.7863,38.9141,37.7863,38.4202,2482700.0],["2008-04-25",38.4202,38.5272,37.8686,38.3955,2220400.0],["2008-04-28",38.058,38.4531,37.9262,38.3625,2566700.0],["2008-04-29",38.28,38.4369,37.7514,37.9909,2141000.0],["2008-04-30",38.1561,38.2552,37.4789,37.4871,2736000.0],["2008-05-01",37.7101,38.6434,37.578,38.6434,2839600.0],["2008-05-02",38.8251,39.2297,37.578,38.8003,2539000.0],["2008-05-05",38.2056,38.7672,38.0818,38.5773,1590600.0],["2008-05-06",37.867,39.1059,37.8423,38.9737,1717600.0],["2008-05-07",39.1224,39.1389,38.1231,38.2304,1591700.0],["2008-05-08",38.1478,38.5608,37.9661,38.2717,1709000.0],["2008-05-09",37.8175,38.6021,37.7844,38.2387,1186900.0],["2008-05-12",38.2635,38.6929,38.2552,38.6351,1673400.0],["2008-05-13",38.4617,38.9737,38.4617,38.6103,1366800.0],["2008-05-14",38.6351,39.1472,38.4864,38.8168,1210000.0],["2008-05-15",38.6847,39.2463,38.6516,39.2215,1790800.0],["2008-05-16",39.205,39.205,38.8251,38.949,1610400.0],["2008-05-19",38.9489,39.461,38.8498,38.8994,1682900.0],["2008-05-20",38.8168,38.982,38.4947,38.6351,1688300.0],["2008-05-21",38.7342,39.1389,38.1313,38.1313,2586000.0],["2008-05-22",37.9331,38.4864,37.7018,38.4204,2378600.0],["2008-05-23",38.3213,38.6351,38.2387,38.346,1574700.0],["2008-05-27",38.1809,38.7094,38.1396,38.5278,1505900.0],["2008-05-28",37.9909,38.4369,37.8588,38.3378,2661900.0],["2008-05-29",38.3791,39.2297,38.1809,39.1389,1640400.0],["2008-05-30",38.9407,39.1306,38.6103,38.9737,1815100.0],["2008-06-02",38.982,38.982,38.0074,38.2965,1793600.0],["2008-06-03",38.5938,38.8085,38.2304,38.3708,2217000.0],["2008-06-04",38.2965,38.7672,38.1065,38.5525,1837000.0],["2008-06-05",38.7507,39.7831,38.7425,39.7831,1762200.0],["2008-06-06",39.5271,39.684,38.4039,38.4782,2600900.0],["2008-06-09",38.5608,39.1719,38.4039,38.6681,1942500.0],["2008-06-10",38.4864,39.2297,38.3378,39.0315,1633700.0],["2008-06-11",38.8168,39.0068,37.8753,37.9496,2242600.0],["2008-06-12",38.2965,39.0811,38.2965,38.9324,2265600.0],["2008-06-13",39.3123,39.6427,38.9737,39.5023,2306300.0],["2008-06-16",39.4693,39.8327,39.0233,39.7831,1920300.0],["2008-06-17",39.9152,40.1134,39.3288,39.3288,1563200.0],["2008-06-18",38.982,39.2711,38.7755,38.949,1764800.0],["2008-06-19",39.0068,39.6344,38.8003,39.5684,2713900.0],["2008-06-20",39.1637,39.4775,38.8746,38.8746,2796300.0],["2008-06-23",38.9985,39.3288,38.8168,38.9985,1705600.0],["2008-06-24",38.9489,39.4197,38.7342,38.9655,2164100.0],["2008-06-25",38.9242,39.1637,38.5443,38.6516,2772900.0],["2008-06-26",38.0652,38.3791,37.6523,37.7018,2475500.0],["2008-06-27",37.7431,38.4699,37.6936,38.346,2307500.0],["2008-06-30",37.7019,38.2552,37.6358,37.9414,2099300.0],["2008-07-01",37.6853,38.7507,37.4871,38.7507,2982000.0],["2008-07-02",38.8994,39.3289,38.5277,38.5443,1778800.0],["2008-07-03",38.9985,39.2132,38.4369,38.5278,1166500.0],["2008-07-07",38.792,39.1389,37.8918,37.9248,3337600.0],["2008-07-08",37.6936,38.1726,37.3467,37.9496,5384600.0],["2008-07-09",37.9909,38.5112,37.5697,37.6358,4509100.0],["2008-07-10",37.4871,37.8175,37.1072,37.5862,3174000.0],["2008-07-11",37.2972,38.3213,36.9585,37.8257,2833100.0],["2008-07-14",38.1313,38.3873,37.3715,37.5036,2582200.0],["2008-07-15",37.0494,38.3543,36.942,37.355,3181300.0],["2008-07-16",37.578,38.7425,36.9586,38.6599,3115700.0],["2008-07-17",38.9407,40.1217,38.4039,39.3619,3546500.0],["2008-07-18",39.461,39.461,36.9998,37.8835,5913600.0],["2008-07-21",37.8588,37.8588,36.8016,37.1568,2829700.0],["2008-07-22",36.8181,38.2304,36.8181,38.1231,3490300.0],["2008-07-23",38.1065,38.2882,37.3797,38.1231,3322100.0],["2008-07-24",38.0652,38.1148,36.5786,36.7108,3365400.0],["2008-07-25",37.0742,37.165,36.017,36.909,2282900.0],["2008-07-28",36.7356,36.8512,35.8766,35.9262,2711600.0],["2008-07-29",36.1822,37.2559,35.7775,37.165,3367000.0],["2008-07-30",37.2313,37.8528,37.0739,37.6042,2925500.0],["2008-07-31",37.2728,38.5737,37.1899,37.9523,2795400.0],["2008-08-01",38.118,38.1843,36.6761,37.1485,3977400.0],["2008-08-04",36.9579,37.9357,36.7756,37.5131,2125800.0],["2008-08-05",38.1428,38.9632,37.8197,38.8472,2585100.0],["2008-08-06",38.7643,38.9963,38.234,38.9466,2782400.0],["2008-08-07",38.7726,39.3029,38.4246,38.5737,3223300.0],["2008-08-08",38.6152,39.7753,38.4743,39.4272,3284500.0],["2008-08-11",39.2781,39.6924,38.9466,39.4272,3718300.0],["2008-08-12",39.1372,39.2698,38.6814,39.0046,2862100.0],["2008-08-13",38.7063,39.1041,38.2423,38.6069,2445300.0],["2008-08-14",37.8694,38.9549,37.8694,38.8389,1896800.0],["2008-08-15",39.3609,39.3609,38.6483,39.2781,1770700.0],["2008-08-18",39.1869,39.2864,38.582,38.8223,2531100.0],["2008-08-19",38.698,39.0543,38.3749,38.6897,3004600.0],["2008-08-20",38.8886,38.9466,38.0351,38.7726,2150000.0],["2008-08-21",38.0766,38.8141,38.0268,38.698,1406100.0],["2008-08-22",38.9217,39.7255,38.9217,39.709,2103000.0],["2008-08-25",39.5267,39.6758,39.0543,39.1538,1621300.0],["2008-08-26",39.2781,39.7835,38.9715,39.7504,2382400.0],["2008-08-27",39.767,39.8167,39.3609,39.6178,2597400.0],["2008-08-28",39.5847,39.8581,39.4935,39.7587,2980700.0],["2008-08-29",39.5101,39.6095,39.0129,39.3527,3162100.0],["2008-09-02",39.7918,39.941,38.8969,39.3692,2188800.0],["2008-09-03",39.3112,39.5847,38.9549,39.4852,1872600.0],["2008-09-04",39.2947,39.3775,38.4411,38.524,1819500.0],["2008-09-05",38.2257,38.8223,37.8197,38.8223,1949800.0],["2008-09-08",40.173,40.173,38.7892,39.5764,2836300.0],["2008-09-09",39.3112,39.6012,38.0351,38.06,3493500.0],["2008-09-10",38.292,38.8058,37.7782,38.234,2552100.0],["2008-09-11",37.5545,38.6732,37.5131,38.5986,3696700.0],["2008-09-12",38.2837,38.6234,38.0102,38.5074,3049400.0],["2008-09-15",38.5075,39.1869,37.6291,37.6291,3975900.0],["2008-09-16",36.9579,39.3444,36.9496,38.7395,5512900.0],["2008-09-17",37.8528,39.4355,37.2644,37.4716,6888800.0],["2008-09-18",38.0848,39.5598,37.0822,39.3527,6914000.0],["2008-09-19",40.2062,41.4326,37.1319,38.3749,7030500.0],["2008-09-22",38.118,39.0212,37.8279,38.64,2139200.0],["2008-09-23",38.698,39.2864,38.2837,38.6732,1992300.0],["2008-09-24",38.3251,38.7975,37.0573,37.5711,2660500.0],["2008-09-25",38.5323,39.593,38.3251,39.3692,3227400.0],["2008-09-26",39.5681,39.7753,38.0765,38.5654,2077400.0],["2008-09-29",37.3722,38.4163,36.2204,36.2204,3187800.0],["2008-09-30",36.7921,38.1925,36.6347,37.2562,3099000.0],["2008-10-01",37.1236,37.1236,35.2426,35.4332,2268500.0],["2008-10-02",35.2094,36.2701,34.3227,35.9469,2479500.0],["2008-10-03",36.7507,38.5074,36.3861,36.5104,2435500.0],["2008-10-06",35.7812,38.1014,34.4968,35.0934,3460200.0],["2008-10-07",35.0188,35.1763,32.2511,32.4666,3600600.0],["2008-10-08",41.3663,41.3663,31.4888,35.1514,5080100.0],["2008-10-09",35.0851,36.6181,32.8146,32.8146,5333200.0],["2008-10-10",32.044,33.9747,28.9614,33.1295,6300800.0],["2008-10-13",33.1295,35.5657,32.2097,33.0715,4084400.0],["2008-10-14",33.9167,35.4166,32.4003,33.1212,4315300.0],["2008-10-15",32.3506,32.9803,30.9916,31.1656,2848700.0],["2008-10-16",30.5441,31.555,29.326,31.1159,4879400.0],["2008-10-17",30.6187,32.0854,29.8812,30.5855,3546000.0],["2008-10-20",31.3562,32.044,29.9226,31.4556,3512200.0],["2008-10-21",30.9667,31.9611,30.8175,31.5302,4045800.0],["2008-10-22",30.4944,31.1407,29.7817,30.453,3599700.0],["2008-10-23",29.8315,30.743,28.5553,29.4917,6678300.0],["2008-10-24",27.2046,29.7237,27.2046,28.8785,4438800.0],["2008-10-27",28.7376,29.616,28.1742,28.6299,2768900.0],["2008-10-28",29.1768,30.8507,28.7128,30.2458,3860300.0],["2008-10-29",31.1324,32.7815,30.6601,31.8285,6637700.0],["2008-10-30",32.0947,33.4424,31.0382,31.6954,3999800.0],["2008-10-31",32.4275,35.3558,31.8951,35.1894,9304000.0],["2008-11-03",34.9065,34.9065,33.875,34.7402,2152200.0],["2008-11-04",35.231,35.9215,34.9565,35.6053,3059400.0],["2008-11-05",35.1145,36.1211,34.3409,34.5156,3912000.0],["2008-11-06",34.4739,34.9398,33.2511,33.4091,3617800.0],["2008-11-07",33.642,33.9166,32.6854,33.484,2951500.0],["2008-11-10",33.9332,34.3991,32.6937,33.0847,2213500.0],["2008-11-11",33.0264,33.9998,32.5938,33.3675,3103700.0],["2008-11-12",32.9432,33.5256,32.7519,33.1679,3077600.0],["2008-11-13",33.5672,34.0996,32.9682,33.7751,5433000.0],["2008-11-14",33.8667,36.8449,33.4674,35.0729,5962100.0],["2008-11-17",34.8649,35.7551,34.3741,34.4989,3758900.0],["2008-11-18",34.5155,35.78,34.3575,35.6386,3884500.0],["2008-11-19",34.1911,37.3274,34.1911,35.5554,5448300.0],["2008-11-20",35.2726,37.4355,33.4341,33.6421,8699300.0],["2008-11-21",34.5322,35.3391,32.9682,35.0896,7157800.0],["2008-11-24",35.3142,37.136,34.4656,36.7617,6692600.0],["2008-11-25",37.319,37.3274,35.9797,36.9613,3828200.0],["2008-11-26",35.5055,37.9596,35.5055,37.8016,3207900.0],["2008-11-28",37.8016,38.0262,37.0861,37.6851,1308400.0],["2008-12-01",38.101,38.2674,35.6719,35.8466,4583200.0],["2008-12-02",36.5038,37.3107,35.6802,36.4123,4583300.0],["2008-12-03",35.4223,36.5371,35.0896,36.4372,4754700.0],["2008-12-04",36.0213,36.6951,34.9149,35.3308,4222000.0],["2008-12-05",34.9731,36.6535,34.3242,36.5204,5123900.0],["2008-12-08",36.8781,37.3606,36.3041,36.8615,2800400.0],["2008-12-09",36.404,37.0695,35.1395,35.3225,4221100.0],["2008-12-10",35.7883,35.7883,34.3741,35.2726,2547900.0],["2008-12-11",34.7401,35.0812,33.5505,33.7585,2818500.0],["2008-12-12",32.8185,34.1412,32.6687,34.058,2836600.0],["2008-12-15",33.7918,34.2743,33.2926,33.9582,1953800.0],["2008-12-16",34.3824,35.6885,34.033,35.6636,3257300.0],["2008-12-17",35.4306,36.1211,35.1145,35.2476,3278900.0],["2008-12-18",35.3391,36.0878,35.1644,35.3225,3173500.0],["2008-12-19",35.1894,36.6036,34.8233,36.0878,5116600.0],["2008-12-22",36.3873,37.4189,36.1045,36.9613,3333100.0],["2008-12-23",37.3773,37.5853,36.5953,36.8532,2376500.0],["2008-12-24",37.0612,37.161,36.3041,37.0029,936600.0],["2008-12-26",37.1444,37.161,36.5038,37.1111,1153100.0],["2008-12-29",37.0279,37.5936,36.9364,37.4771,2733800.0],["2008-12-30",37.6435,38.2508,37.1527,38.2175,3221200.0],["2008-12-31",38.5087,38.6834,37.6352,38.0012,3002000.0],["2009-01-02",38.4255,38.4255,37.0944,37.5353,2307800.0],["2009-01-05",37.161,37.4605,36.4123,36.6951,2686900.0],["2009-01-06",36.9281,37.4022,36.2875,36.4289,2254900.0],["2009-01-07",35.9464,37.0944,35.8299,36.0712,1925800.0],["2009-01-08",35.6885,36.3707,35.3973,36.0961,2270400.0],["2009-01-09",36.3041,36.3873,35.5804,35.7052,2102600.0],["2009-01-12",35.6553,36.2376,35.4306,35.7218,2806400.0],["2009-01-13",35.2809,35.8882,34.6902,35.5554,2458100.0],["2009-01-14",34.84,35.2393,33.8417,34.0497,3442900.0],["2009-01-15",34.1994,35.0979,33.8999,34.5655,3611900.0],["2009-01-16",35.1561,35.9298,34.3242,34.5987,3247700.0],["2009-01-20",34.5405,35.6719,33.8583,33.9665,4286700.0],["2009-01-21",34.7568,35.6802,33.9415,35.597,3089200.0],["2009-01-22",34.1911,35.3724,34.1662,34.3741,2679200.0],["2009-01-23",33.6836,33.8167,32.5273,33.0264,4157000.0],["2009-01-26",33.3842,33.3842,32.1862,32.4524,2626200.0],["2009-01-27",32.5855,33.0098,31.1713,31.9034,5192800.0],["2009-01-28",33.5422,33.5422,31.4791,32.3859,4098600.0],["2009-01-29",31.8013,32.2439,31.4422,31.7011,3730900.0],["2009-01-30",31.9266,32.3274,30.699,30.9411,4453000.0],["2009-02-02",30.5486,32.2439,29.8805,31.9934,3658200.0],["2009-02-03",32.3358,33.0289,31.7595,32.6281,2674300.0],["2009-02-04",32.2022,32.2189,30.7992,31.2418,6224700.0],["2009-02-05",31.033,31.5257,30.2814,30.4401,5320000.0],["2009-02-06",33.6887,34.6825,33.2126,33.9225,7466000.0],["2009-02-09",33.672,34.649,33.3379,34.624,3612100.0],["2009-02-10",34.3401,34.6741,33.0874,33.2628,4465600.0],["2009-02-11",33.6469,34.2148,33.2962,34.0812,3852000.0],["2009-02-12",33.3713,34.6574,33.3045,34.5321,3550400.0],["2009-02-13",34.3651,34.5321,33.3296,33.4799,3074900.0],["2009-02-17",31.4673,33.1792,31.4505,32.7116,3585100.0],["2009-02-18",33.1959,33.4799,32.5278,33.1542,4486600.0],["2009-02-19",33.2627,33.3546,32.5362,32.7366,6430300.0],["2009-02-20",31.9683,33.4047,31.8681,32.8536,4958800.0],["2009-02-23",33.054,33.3296,32.3608,32.5696,4478200.0],["2009-02-24",32.2523,33.1959,32.0518,33.1625,5329400.0],["2009-02-25",32.9621,33.0289,32.1103,32.2105,5187900.0],["2009-02-26",32.5529,32.5529,31.3336,31.484,4328900.0],["2009-02-27",30.9662,32.745,30.8242,31.9349,4703200.0],["2009-03-02",31.5758,32.1771,30.9077,30.9829,3570200.0],["2009-03-03",31.1248,31.5257,30.6071,31.1416,4446300.0],["2009-03-04",31.1416,32.4193,30.7073,31.7929,4108400.0],["2009-03-05",31.058,32.5028,30.8326,31.9934,7130800.0],["2009-03-06",31.96,33.4047,31.3837,33.221,5218600.0],["2009-03-09",32.5696,33.0039,31.9767,32.3358,3544100.0],["2009-03-10",32.5696,32.8201,30.6739,31.9767,5376200.0],["2009-03-11",31.7428,32.1855,30.8409,31.3086,4493000.0],["2009-03-12",31.5424,32.3107,30.6906,32.1103,3854400.0],["2009-03-13",32.2105,32.6448,31.5341,32.5112,3355900.0],["2009-03-16",32.4861,32.6364,30.9912,31.0497,4141400.0],["2009-03-17",31.2752,32.3525,30.9662,32.3525,4255600.0],["2009-03-18",32.1437,33.4047,31.5925,33.3379,4607600.0],["2009-03-19",33.4131,33.6302,32.152,32.5112,4581900.0],["2009-03-20",32.5112,33.1375,32.1186,32.603,4436400.0],["2009-03-23",33.0122,34.173,32.6949,34.1313,5084400.0],["2009-03-24",33.221,33.9309,32.77,33.388,3726100.0],["2009-03-25",33.1291,33.7388,32.6698,33.6469,5865200.0],["2009-03-26",33.7805,33.7805,33.0623,33.6302,4871700.0],["2009-03-27",33.2544,33.6302,33.0623,33.4047,4465300.0],["2009-03-30",32.152,33.5968,31.4422,32.9204,4580700.0],["2009-03-31",33.1876,34.2231,33.1625,34.0895,4355200.0],["2009-04-01",33.4632,33.9058,32.0602,33.8306,3539900.0],["2009-04-02",34.4486,34.9246,33.388,33.5383,7152500.0],["2009-04-03",33.3797,33.8473,32.8953,33.4047,3839100.0],["2009-04-06",33.1542,33.5383,32.578,33.3212,2598800.0],["2009-04-07",32.3859,33.363,32.1103,32.912,2854400.0],["2009-04-08",33.0707,33.2043,32.1854,32.436,3236900.0],["2009-04-09",33.0456,34.29,31.676,32.5863,6404600.0],["2009-04-13",32.2022,33.1041,32.0769,33.0039,2859800.0],["2009-04-14",32.5279,33.1124,32.0268,32.4527,4286400.0],["2009-04-15",32.2606,32.9872,32.2439,32.9538,3422100.0],["2009-04-16",33.0707,33.8223,32.5696,33.53,3681400.0],["2009-04-17",33.3713,34.766,33.2878,34.5321,6019300.0],["2009-04-20",33.6469,34.6407,33.5634,33.8557,4605900.0],["2009-04-21",33.2294,34.8829,33.2127,34.8328,3885600.0],["2009-04-22",34.1229,34.6908,33.5049,33.7388,3760800.0],["2009-04-23",33.5216,34.2315,33.2126,34.1229,3129700.0],["2009-04-24",34.2398,34.3067,33.4131,33.9392,3562200.0],["2009-04-27",33.4799,34.7326,33.3296,34.4653,3675700.0],["2009-04-28",34.0227,34.649,33.8223,33.8473,2750200.0],["2009-04-29",34.2832,34.9286,34.2245,34.7275,3384500.0],["2009-04-30",35.0544,35.6244,34.6939,35.3729,4646500.0],["2009-05-01",32.8582,32.8582,29.958,30.4944,20410300.0],["2009-05-04",30.9052,31.0561,30.1424,30.9555,8018400.0],["2009-05-05",30.8884,31.3327,30.1927,31.3327,5764700.0],["2009-05-06",31.4081,31.9949,30.7627,31.7518,6224200.0],["2009-05-07",31.4416,31.7518,30.4777,30.6789,8815300.0],["2009-05-08",31.0142,31.2908,30.5447,31.0142,4906900.0],["2009-05-11",30.2598,31.274,30.0837,30.6537,4526000.0],["2009-05-12",30.9722,31.2656,30.5448,30.7711,4573500.0],["2009-05-13",30.4274,31.1399,30.243,30.6453,4202700.0],["2009-05-14",30.5699,31.1064,30.5196,30.7292,4460400.0],["2009-05-15",30.6705,31.0225,30.528,30.6956,3394200.0],["2009-05-18",31.1315,31.6009,30.4945,31.45,3802700.0],["2009-05-19",31.2237,31.2237,30.528,30.6621,5195800.0],["2009-05-20",31.0141,31.098,30.528,30.5783,6308000.0],["2009-05-21",30.2178,30.5615,29.8909,30.5447,5124200.0],["2009-05-22",30.6202,30.813,29.8742,29.8742,3532100.0],["2009-05-26",29.7484,30.4861,29.564,30.4777,3810400.0],["2009-05-27",30.5028,30.528,29.5305,29.5556,3449600.0],["2009-05-28",29.7568,29.9412,29.1785,29.7568,4114200.0],["2009-05-29",29.7401,30.1759,29.2707,30.1759,3289700.0],["2009-06-01",30.3855,30.4777,29.7484,29.8826,3168700.0],["2009-06-02",29.6898,30.419,29.6898,30.0251,4070100.0],["2009-06-03",29.8826,30.243,29.782,29.9831,2213400.0],["2009-06-04",30.1759,30.5699,29.7317,30.2262,3458800.0],["2009-06-05",30.5364,30.8381,30.1508,30.4525,2798400.0],["2009-06-08",30.3687,30.7627,30.2765,30.6872,2050700.0],["2009-06-09",30.7124,31.0309,30.4609,30.8549,2249700.0],["2009-06-10",30.9387,30.9387,30.5867,30.8214,1980100.0],["2009-06-11",30.9387,31.0309,30.3352,30.8968,2279200.0],["2009-06-12",30.8549,31.0728,30.5196,31.0058,2114300.0],["2009-06-15",30.88,30.9136,30.5196,30.528,3302800.0],["2009-06-16",30.5699,30.8465,30.3352,30.3771,4000300.0],["2009-06-17",30.31,31.0812,30.2681,30.6705,2705300.0],["2009-06-18",30.7208,31.0309,30.5783,30.9806,1794000.0],["2009-06-19",31.1315,31.7434,31.0141,31.5422,3778900.0],["2009-06-22",31.3075,31.8188,31.1064,31.3746,3251300.0],["2009-06-23",31.4836,31.7686,31.2321,31.45,2150200.0],["2009-06-24",31.5422,31.5925,30.9974,31.1818,2577600.0],["2009-06-25",31.1399,31.5757,30.9052,31.4835,2126100.0],["2009-06-26",31.5003,31.5506,30.88,31.0142,2181700.0],["2009-06-29",31.0477,31.735,31.0477,31.6009,3103700.0],["2009-06-30",31.5506,31.8524,31.1231,31.7434,2504000.0],["2009-07-01",31.7602,31.9781,31.1315,31.7769,1815900.0],["2009-07-02",31.165,31.7099,30.6453,30.6453,2150500.0],["2009-07-06",30.528,31.3327,30.528,31.3327,2295900.0],["2009-07-07",31.2321,31.5003,30.6537,30.6705,2244800.0],["2009-07-08",30.8214,31.0142,30.4777,30.8549,3085100.0],["2009-07-09",30.9639,31.4836,30.6537,30.8717,2184100.0],["2009-07-10",30.8046,30.9387,30.5531,30.7459,2081100.0],["2009-07-13",30.8046,31.4416,30.6621,31.4416,3435000.0],["2009-07-14",31.3746,31.5171,30.8297,31.4919,1764700.0],["2009-07-15",31.668,31.9949,31.4081,31.7937,3378500.0],["2009-07-16",31.5925,32.2212,31.559,32.0703,2402800.0],["2009-07-17",32.0368,32.1625,31.341,31.6177,2620600.0],["2009-07-20",31.6344,32.4307,31.1064,31.3075,2672200.0],["2009-07-21",31.4081,31.6931,30.9555,31.1231,2215300.0],["2009-07-22",30.8046,31.2991,30.7962,30.88,2480700.0],["2009-07-23",30.9639,31.6512,30.9555,31.1483,3421000.0],["2009-07-24",30.9387,31.2237,30.8884,30.9471,2891900.0],["2009-07-27",30.9219,31.3997,30.7711,31.3578,2587100.0],["2009-07-28",31.2405,32.0368,31.1902,31.9278,2396700.0],["2009-07-29",31.8691,33.5539,31.7518,33.4366,5601300.0],["2009-07-30",33.7479,34.1434,32.7803,33.3525,5597000.0],["2009-07-31",33.1842,33.445,33.0159,33.1926,2736200.0],["2009-08-03",33.4535,33.8994,32.9655,33.1674,2889400.0],["2009-08-04",33.3356,33.6554,33.058,33.5712,2981000.0],["2009-08-05",33.5965,33.8321,33.4198,33.7732,4090100.0],["2009-08-06",34.0172,34.0172,33.4787,33.79,2949800.0],["2009-08-07",33.8405,34.3874,33.6722,34.3285,3683500.0],["2009-08-10",34.0592,34.3621,33.8573,34.1181,2206000.0],["2009-08-11",33.8657,34.9427,33.8573,34.6734,3344000.0],["2009-08-12",34.4799,35.2035,34.3874,34.9848,2478400.0],["2009-08-13",34.7744,35.01,34.5472,34.9511,1623400.0],["2009-08-14",34.7492,34.7744,34.4379,34.665,2074200.0],["2009-08-17",34.177,34.8754,34.0508,34.6314,2544300.0],["2009-08-18",34.6482,34.7996,34.421,34.7239,2594000.0],["2009-08-19",34.2359,34.9427,34.2191,34.7744,1746700.0],["2009-08-20",34.7576,34.9343,34.1602,34.9343,1725700.0],["2009-08-21",35.0605,35.2288,34.7744,35.0605,2090200.0],["2009-08-24",35.1783,36.0449,35.1614,35.3381,2653600.0],["2009-08-25",35.5821,35.6915,35.2288,35.3381,1659300.0],["2009-08-26",35.355,35.4728,34.8081,34.9595,1647800.0],["2009-08-27",34.7407,34.9679,34.665,34.909,1678800.0],["2009-08-28",35.0268,35.6579,34.7997,35.3886,2556400.0],["2009-08-31",35.1615,35.4223,35.0268,35.1362,2433500.0],["2009-09-01",35.0942,35.2372,34.6062,34.665,2898200.0],["2009-09-02",34.5388,35.01,34.4126,34.6819,2297000.0],["2009-09-03",34.7828,34.9343,34.4967,34.9174,1582300.0],["2009-09-04",35.397,35.6074,34.8922,35.2456,1318400.0],["2009-09-08",35.3718,35.5401,34.8922,35.2877,2191400.0],["2009-09-09",35.2876,36.1122,35.111,36.0533,2592300.0],["2009-09-10",35.9271,36.0365,35.1951,35.4307,1955900.0],["2009-09-11",35.498,35.6747,34.8333,34.8838,1747700.0],["2009-09-14",34.7239,35.2456,34.623,35.2288,1728500.0],["2009-09-15",35.2035,35.3718,34.8081,34.9848,1404900.0],["2009-09-16",35.01,35.7252,34.7912,35.7084,2492400.0],["2009-09-17",35.4223,35.7083,35.153,35.153,2234100.0],["2009-09-18",35.3045,35.5148,34.9174,35.1026,2438600.0],["2009-09-21",34.7828,35.2961,34.7828,34.9259,1408700.0],["2009-09-22",35.2119,35.2119,34.3874,34.5472,1776600.0],["2009-09-23",34.5052,35.0268,34.5052,34.6482,1897600.0],["2009-09-24",34.7071,34.909,34.2023,34.3621,2165000.0],["2009-09-25",34.2696,34.8417,33.8825,33.9414,2745300.0],["2009-09-28",34.0256,35.6326,34.0087,35.4054,2815300.0],["2009-09-29",35.3802,35.3802,34.6734,34.6987,2237000.0],["2009-09-30",34.7323,34.8585,34.0256,34.2359,2825700.0],["2009-10-01",34.3453,34.8754,34.1434,34.278,2827200.0],["2009-10-02",34.0172,34.278,33.8994,33.9498,2464200.0],["2009-10-05",34.2023,34.2864,33.7059,34.2107,2072300.0],["2009-10-06",34.4463,34.6482,34.0761,34.5052,2101500.0],["2009-10-07",34.3453,34.6314,33.9751,34.3369,1732000.0],["2009-10-08",34.4547,34.7239,34.3958,34.5388,1435000.0],["2009-10-09",34.6819,35.6074,34.5472,34.5893,1601900.0],["2009-10-12",34.6398,34.9006,34.3201,34.5052,1015800.0],["2009-10-13",34.4294,34.6145,34.2107,34.4883,1232300.0],["2009-10-14",34.766,35.1951,34.5136,35.153,2074100.0],["2009-10-15",34.1855,35.3213,34.1855,35.0352,1419700.0],["2009-10-16",34.6145,35.0268,34.4799,34.8838,1985500.0],["2009-10-19",34.9848,35.1278,34.766,34.9006,1186000.0],["2009-10-20",34.9343,34.9343,34.0508,34.1097,2058800.0],["2009-10-21",34.1097,34.5388,33.5965,33.6638,2140900.0],["2009-10-22",33.6974,34.623,33.6133,34.522,2428700.0],["2009-10-23",34.6734,34.6734,33.9835,34.076,1605700.0],["2009-10-26",34.1686,34.4715,33.9751,34.3285,2080100.0],["2009-10-27",34.3369,34.6146,34.1854,34.3285,1314000.0],["2009-10-28",34.1939,34.4968,33.9583,34.0172,1967800.0],["2009-10-29",34.4056,34.8279,34.127,34.7857,2185800.0],["2009-10-30",32.5139,33.3331,31.0867,32.5224,12143600.0],["2009-11-02",32.7335,33.198,32.3535,32.7504,4453900.0],["2009-11-03",32.4379,32.8095,32.4379,32.5477,3744600.0],["2009-11-04",32.8264,33.0207,32.5646,32.5731,3597400.0],["2009-11-05",32.7926,33.122,32.6744,33.0798,2933200.0],["2009-11-06",32.8264,33.3584,32.6744,33.274,2851100.0],["2009-11-09",33.4007,33.8483,33.122,33.8483,2764200.0],["2009-11-10",33.806,34.0087,33.4091,33.5105,3356800.0],["2009-11-11",33.6118,34.1016,33.4767,33.9158,3174900.0],["2009-11-12",33.8567,34.2452,33.7891,33.882,3282300.0],["2009-11-13",34.0509,34.0509,33.7554,33.958,2644100.0],["2009-11-16",34.2283,34.6252,34.1354,34.5577,3008400.0],["2009-11-17",34.4563,34.4563,34.1354,34.1776,3162200.0],["2009-11-18",34.0678,34.1269,33.6625,33.8145,2555900.0],["2009-11-19",32.7926,33.3246,32.4548,32.9953,4205200.0],["2009-11-20",32.8517,33.0882,32.5393,32.9615,2782600.0],["2009-11-23",33.3584,33.3838,32.8348,33.274,1936500.0],["2009-11-24",33.3838,33.3838,33.0206,33.0544,1458900.0],["2009-11-25",33.2149,33.4175,33.0544,33.1389,1129400.0],["2009-11-27",32.4801,32.8602,32.3366,32.421,1037300.0],["2009-11-30",32.497,32.7504,32.2268,32.7082,2803800.0],["2009-12-01",33.3162,33.3162,32.3281,32.5984,1612200.0],["2009-12-02",32.649,32.7335,32.2014,32.4886,3053400.0],["2009-12-03",32.3619,32.7673,32.2859,32.3535,3127800.0],["2009-12-04",32.5392,32.649,32.345,32.5984,3083800.0],["2009-12-07",32.5139,32.6575,32.3873,32.4126,1690200.0],["2009-12-08",32.041,32.4379,31.8383,31.9903,1818400.0],["2009-12-09",31.8383,32.1339,31.7201,32.0241,1234000.0],["2009-12-10",32.3112,32.3112,31.8552,31.9819,1151800.0],["2009-12-11",32.0663,32.1001,31.8045,31.8636,1895700.0],["2009-12-14",32.1423,32.1423,31.7538,31.8552,1020100.0],["2009-12-15",31.7032,31.9819,31.5849,31.9734,2160400.0],["2009-12-16",32.1339,32.1339,31.8721,31.9228,1575100.0],["2009-12-17",31.8299,32.117,31.6018,31.9988,1963400.0],["2009-12-18",32.0325,32.193,31.6356,31.8974,2625600.0],["2009-12-21",32.1254,32.4801,31.965,32.193,1831400.0],["2009-12-22",32.1255,32.7419,32.1255,32.6744,1045300.0],["2009-12-23",32.8433,32.8855,32.4548,32.6575,903500.0],["2009-12-24",32.8602,33.0206,32.7082,32.9869,389200.0],["2009-12-28",32.9531,33.0375,32.497,32.6575,1047700.0],["2009-12-29",32.5055,33.0206,32.5055,32.7419,815000.0],["2009-12-30",32.5392,32.8348,32.5139,32.7166,588500.0],["2009-12-31",32.7166,32.7166,32.3788,32.3788,949700.0],["2010-01-04",32.4717,32.5139,31.9312,32.041,3407100.0],["2010-01-05",31.8552,31.965,31.6778,31.8383,4986100.0],["2010-01-06",31.8805,31.9143,31.6694,31.8299,1816600.0],["2010-01-07",31.9396,31.9396,31.6356,31.737,1740900.0],["2010-01-08",31.6947,31.9988,31.5427,31.9988,1980600.0],["2010-01-11",32.1761,32.2606,31.9903,32.1339,1444800.0],["2010-01-12",32.0917,32.2606,31.965,32.0832,1444100.0],["2010-01-13",32.0916,32.3028,31.8805,32.1423,910400.0],["2010-01-14",31.9903,31.9903,31.6694,31.889,1553500.0],["2010-01-15",31.6947,31.9058,31.5765,31.7201,3660800.0],["2010-01-19",31.7285,32.0917,31.5258,31.9481,1270800.0],["2010-01-20",31.6272,32.2606,31.585,32.1677,2593900.0],["2010-01-21",32.1001,32.4801,32.0072,32.2606,2212900.0],["2010-01-22",32.3197,32.7926,32.3028,32.5393,2752500.0],["2010-01-25",32.8095,32.9953,32.6659,32.8771,1833900.0],["2010-01-26",32.7588,33.1811,32.7588,32.97,2105200.0],["2010-01-27",33.122,33.1558,32.7504,33.0882,2135300.0],["2010-01-28",33.2747,33.2747,32.9526,33.0797,2735000.0],["2010-01-29",33.0797,33.2238,32.8932,32.978,2207700.0],["2010-02-01",33.1475,33.2917,32.7237,32.8847,3274100.0],["2010-02-02",32.8847,33.4527,32.7321,33.4527,1497800.0],["2010-02-03",33.3256,33.4866,33.1814,33.3256,1314800.0],["2010-02-04",33.0543,33.2238,32.5965,32.9017,2819900.0],["2010-02-05",32.961,33.8173,32.8254,33.6647,5676000.0],["2010-02-08",33.6392,33.9529,33.4697,33.6138,2752500.0],["2010-02-09",33.8427,33.936,33.5799,33.7664,1764500.0],["2010-02-10",33.724,33.8766,33.4188,33.6053,1287100.0],["2010-02-11",33.5121,33.6732,33.2154,33.4103,1359700.0],["2010-02-12",33.1984,33.8088,33.1984,33.7494,2295400.0],["2010-02-16",33.936,33.9868,33.4358,33.8257,1358600.0],["2010-02-17",33.9614,34.3429,33.4782,34.1479,1909500.0],["2010-02-18",33.9614,34.3344,33.9614,34.1394,1394900.0],["2010-02-19",34.1309,34.5039,33.9105,34.3937,1829300.0],["2010-02-22",34.3598,34.4192,34.2072,34.3005,1147600.0],["2010-02-23",34.309,34.5887,34.1225,34.4107,1739100.0],["2010-02-24",34.4955,34.6989,34.2242,34.5379,1544300.0],["2010-02-25",34.2751,34.7922,34.1564,34.7498,1621800.0],["2010-02-26",34.8007,34.8685,34.6481,34.7074,1446300.0],["2010-03-01",34.6142,34.8176,34.5379,34.7413,994600.0],["2010-03-02",34.6905,34.7498,34.5124,34.7074,743200.0],["2010-03-03",34.7583,34.9109,34.5548,34.6226,937600.0],["2010-03-04",34.6396,34.7498,34.4446,34.6226,911800.0],["2010-03-05",34.7668,35.1737,34.4616,35.1483,1427600.0],["2010-03-08",35.0974,35.2245,35.0041,35.1228,1111200.0],["2010-03-09",35.038,35.2246,34.8939,35.0211,1182800.0],["2010-03-10",35.0296,35.0465,34.5718,34.7329,1128100.0],["2010-03-11",34.7329,35.0296,34.6142,35.0296,1361100.0],["2010-03-12",35.1737,35.4195,35.0211,35.2161,1766000.0],["2010-03-15",35.0889,35.5382,34.9957,35.5213,1767200.0],["2010-03-16",35.3771,35.5637,35.2669,35.5043,1077000.0],["2010-03-17",35.4958,35.7756,35.4365,35.623,1394400.0],["2010-03-18",35.623,35.9028,35.6061,35.8943,1454200.0],["2010-03-19",36.1571,36.1825,35.8943,36.1571,3298600.0],["2010-03-22",35.4704,36.2842,35.2839,36.191,1786100.0],["2010-03-23",36.0215,36.3606,36.013,36.3606,935700.0],["2010-03-24",36.2419,36.2673,35.9112,35.9621,1328300.0],["2010-03-25",36.1232,36.2758,35.9791,36.1062,1145700.0],["2010-03-26",35.9536,36.2588,35.9367,36.0978,1233900.0],["2010-03-29",36.1062,36.5047,36.0045,36.369,1672700.0],["2010-03-30",36.4453,36.5895,36.3097,36.3606,1231500.0],["2010-03-31",36.0893,36.403,36.0893,36.208,1004800.0],["2010-04-01",36.2927,36.4538,36.1232,36.4453,1146900.0],["2010-04-05",36.4453,36.4538,36.2927,36.3945,596900.0],["2010-04-06",36.3521,36.564,36.3097,36.4623,918600.0],["2010-04-07",36.4369,36.6658,36.3182,36.5132,1074900.0],["2010-04-08",36.4623,36.6658,36.4369,36.6064,1167700.0],["2010-04-09",36.6488,36.7675,36.5047,36.5725,1013000.0],["2010-04-12",36.4623,36.8099,36.4453,36.8099,852400.0],["2010-04-13",36.7505,36.8353,36.6064,36.759,775900.0],["2010-04-14",36.7844,36.8777,36.564,36.7166,1232700.0],["2010-04-15",36.5894,36.9285,36.4453,36.8014,1706100.0],["2010-04-16",36.8014,37.2422,36.5217,36.5217,2449400.0],["2010-04-19",36.3775,36.759,36.3521,36.742,1179300.0],["2010-04-20",36.8014,37.344,36.7421,37.3101,1456600.0],["2010-04-21",37.2507,37.4372,37.0981,37.4033,1122600.0],["2010-04-22",37.2253,37.5898,36.8947,37.522,1044700.0],["2010-04-23",37.4966,37.5135,37.1914,37.3694,1085800.0],["2010-04-26",37.3609,37.5559,37.1405,37.1405,902000.0],["2010-04-27",36.9709,37.3779,36.4114,36.4792,1463400.0],["2010-04-28",36.7081,37.0472,36.5047,36.8523,1544500.0],["2010-04-29",37.0309,37.5498,36.8778,37.4307,2812000.0],["2010-04-30",36.8012,37.0054,35.8059,36.1207,3751600.0],["2010-05-03",36.3163,36.3163,35.6443,36.0781,1690100.0],["2010-05-04",35.6358,35.9931,35.338,35.7634,2416100.0],["2010-05-05",35.6698,36.1462,35.5422,35.7378,1743900.0],["2010-05-06",35.6443,35.8314,34.1215,34.9977,4216200.0],["2010-05-07",34.0365,35.304,34.0365,34.9892,3326500.0],["2010-05-10",36.3504,36.3504,35.3891,36.0186,2107000.0],["2010-05-11",35.7038,36.563,35.6698,36.0696,1467800.0],["2010-05-12",36.2398,36.58,36.1632,36.5715,1314300.0],["2010-05-13",36.5715,36.6056,36.0866,36.0866,1018600.0],["2010-05-14",35.874,36.1547,35.2274,35.3976,2573900.0],["2010-05-17",35.4571,35.7293,35.1254,35.6017,2078700.0],["2010-05-18",35.6017,35.7208,34.5213,34.6234,2994300.0],["2010-05-19",34.5554,34.9722,34.147,34.4108,2833000.0],["2010-05-20",34.113,34.3852,33.0752,33.1092,3746000.0],["2010-05-21",32.871,33.7217,32.6243,33.7217,2811800.0],["2010-05-24",33.3474,33.7642,33.1262,33.1347,1498300.0],["2010-05-25",32.5903,33.0241,32.4201,32.9901,2032500.0],["2010-05-26",33.2198,33.2793,32.6923,32.7349,1874100.0],["2010-05-27",33.1092,33.7387,32.922,33.6962,2345400.0],["2010-05-28",33.5515,33.9173,33.2708,33.5771,1813200.0],["2010-06-01",33.3899,33.441,32.8625,32.8625,1993000.0],["2010-06-02",33.0752,33.7302,32.9561,33.7302,1602400.0],["2010-06-03",33.6706,33.9429,33.6706,33.8663,1403300.0],["2010-06-04",33.4069,33.5515,32.5988,32.6838,2097600.0],["2010-06-07",32.8199,33.1432,32.6838,32.6838,1941000.0],["2010-06-08",32.6923,32.9816,32.3436,32.922,1956600.0],["2010-06-09",33.0752,33.2198,32.0628,32.1564,2751000.0],["2010-06-10",32.6498,32.6753,32.2415,32.6328,3249200.0],["2010-06-11",32.3521,32.8284,32.1394,32.8284,2031900.0],["2010-06-14",32.8795,33.3899,32.5392,32.5562,2247900.0],["2010-06-15",33.0581,33.4239,32.5818,33.3899,2100400.0],["2010-06-16",33.2708,33.5686,33.1943,33.5005,1376400.0],["2010-06-17",33.5175,33.7472,33.3814,33.7387,1173800.0],["2010-06-18",33.8493,33.8578,33.6877,33.8068,1696700.0],["2010-06-21",34.062,34.062,33.5175,33.6537,1238500.0],["2010-06-22",33.7047,33.8918,33.2368,33.2623,1248600.0],["2010-06-23",33.2198,33.3389,32.9391,33.1262,1287800.0],["2010-06-24",33.0922,33.1943,32.5988,32.6668,1394300.0],["2010-06-25",32.7859,33.0496,32.3861,32.939,2490500.0],["2010-06-28",33.0326,33.0666,32.6838,32.837,1236300.0],["2010-06-29",32.4711,32.5647,31.9012,32.0883,2018600.0],["2010-06-30",31.9692,32.1479,31.5269,31.5779,2249800.0],["2010-07-01",31.4844,31.4844,30.8974,31.2887,2248300.0],["2010-07-02",31.3482,31.7906,31.3397,31.5694,1449800.0],["2010-07-06",31.9012,32.1479,31.4333,31.68,1439400.0],["2010-07-07",31.8502,32.4542,31.697,32.4116,1326200.0],["2010-07-08",32.5222,32.6583,32.1734,32.5052,1064100.0],["2010-07-09",32.5477,32.6413,32.3691,32.6158,788600.0],["2010-07-12",30.1828,30.8889,29.8595,30.3019,22718000.0],["2010-07-13",30.3955,31.6035,30.3699,31.5354,15442100.0],["2010-07-14",31.3142,31.7396,31.025,31.5609,11266500.0],["2010-07-15",31.4843,31.5354,31.1526,31.4588,8944100.0],["2010-07-16",31.093,31.4163,30.7102,30.8293,6481200.0],["2010-07-19",30.8633,30.9059,30.1147,30.3529,5693500.0],["2010-07-20",30.2168,30.6592,29.9106,30.6166,5013900.0],["2010-07-21",30.9654,31.0505,30.2764,30.3104,4806800.0],["2010-07-22",30.5996,31.2802,30.2423,31.025,5065000.0],["2010-07-23",31.1185,31.2036,30.8548,31.1526,4356300.0],["2010-07-26",31.008,31.3993,30.5146,31.3142,2887200.0],["2010-07-27",31.5524,31.5524,30.8719,30.9739,6860100.0],["2010-07-28",30.8718,31.3567,30.8463,31.1781,4116500.0],["2010-07-29",31.4258,31.5881,30.956,31.2891,5054000.0],["2010-07-30",31.3148,32.4252,31.2037,32.1775,4841600.0],["2010-08-02",32.5277,32.7925,32.4167,32.5704,5289100.0],["2010-08-03",32.5021,32.69,32.2031,32.2885,4788600.0],["2010-08-04",32.4508,32.5106,32.0237,32.2287,3957000.0],["2010-08-05",32.0921,32.7498,31.9298,32.4765,8322600.0],["2010-08-06",32.2715,32.6473,31.7846,32.6302,5013000.0],["2010-08-09",32.6559,33.1171,32.5704,33.0402,3312900.0],["2010-08-10",32.8694,33.0403,32.5363,32.8438,2647900.0],["2010-08-11",32.3654,32.4167,31.8871,31.8871,3870400.0],["2010-08-12",31.665,31.8529,31.4087,31.7504,1900500.0],["2010-08-13",31.6052,31.759,31.4856,31.5283,1799500.0],["2010-08-16",31.4087,31.571,31.1952,31.3831,1346700.0],["2010-08-17",31.6992,32.186,31.4173,31.981,2720800.0],["2010-08-18",31.7589,32.0921,31.571,31.981,2315000.0],["2010-08-19",31.8529,31.8956,31.5198,31.571,2778800.0],["2010-08-20",31.2977,31.571,31.1781,31.5283,2243500.0],["2010-08-23",31.6479,31.8102,31.5198,31.5369,1682100.0],["2010-08-24",31.2635,31.5027,30.9987,31.2379,2218800.0],["2010-08-25",31.161,31.2806,30.8791,31.161,2477200.0],["2010-08-26",31.3062,31.46,30.8877,30.9816,1412600.0],["2010-08-27",31.05,31.7504,30.8706,31.7504,1982000.0],["2010-08-30",31.6052,31.7077,31.0841,31.0841,2012600.0],["2010-08-31",31.0671,31.2977,30.7168,30.956,3293000.0],["2010-09-01",31.2293,31.7931,31.0671,31.7419,2644400.0],["2010-09-02",31.7162,32.2971,31.6137,32.2885,2421300.0],["2010-09-03",32.4594,32.7925,32.2971,32.7754,2507800.0],["2010-09-07",32.5363,32.6644,32.1006,32.1006,1665100.0],["2010-09-08",32.3142,32.5448,32.1946,32.2715,1023800.0],["2010-09-09",32.7583,32.8779,32.2715,32.5106,1240700.0],["2010-09-10",32.5448,32.5961,32.0408,32.2629,1161600.0],["2010-09-13",32.6046,32.7071,32.4509,32.6046,1699000.0],["2010-09-14",32.4594,32.5534,32.2629,32.3056,2063300.0],["2010-09-15",32.0408,32.3569,31.9469,32.2629,1988900.0],["2010-09-16",32.1861,32.374,32.0921,32.3654,1447600.0],["2010-09-17",32.3996,32.6815,32.2971,32.5619,2350300.0],["2010-09-20",32.5619,33.1769,32.4594,33.1513,4586900.0],["2010-09-21",33.0403,33.4759,33.0317,33.1428,2064600.0],["2010-09-22",33.1769,33.2452,32.8523,33.1,2257600.0],["2010-09-23",32.8865,33.288,32.6559,32.6729,2927400.0],["2010-09-24",32.989,33.9372,32.989,33.698,3326600.0],["2010-09-27",32.989,34.0909,32.9378,33.698,2586600.0],["2010-09-28",33.7236,33.9372,33.5698,33.8005,3250500.0],["2010-09-29",33.7321,34.2361,33.6126,33.8432,3352400.0],["2010-09-30",33.7151,33.9201,33.3392,33.4075,5116100.0],["2010-10-01",33.6467,33.7407,33.288,33.5527,14637300.0],["2010-10-04",33.1342,33.5186,33.0744,33.4844,3941700.0],["2010-10-05",33.5271,33.9542,33.5271,33.8859,3438800.0],["2010-10-06",33.8859,33.9286,33.6126,33.7578,2223800.0],["2010-10-07",33.8944,34.0397,33.5442,33.6296,1912300.0],["2010-10-08",33.6894,33.7151,33.2794,33.6638,2466300.0],["2010-10-11",33.5955,33.7321,33.2709,33.305,2374100.0],["2010-10-12",33.288,33.7834,33.1598,33.7407,2315500.0],["2010-10-13",33.8347,33.8347,33.4332,33.7065,2079500.0],["2010-10-14",33.604,33.7834,33.4246,33.7321,2310800.0],["2010-10-15",33.9372,33.9372,33.5271,33.7065,2512300.0],["2010-10-18",33.6724,34.202,33.5698,34.202,2158000.0],["2010-10-19",33.6809,34.0909,33.4673,33.7321,2891000.0],["2010-10-20",33.8175,33.9201,33.6723,33.8688,2148600.0],["2010-10-21",33.9799,34.4753,33.8176,34.219,2539100.0],["2010-10-22",34.2874,34.3301,34.1336,34.1849,1525200.0],["2010-10-25",34.4155,34.5095,34.313,34.424,1691200.0],["2010-10-26",34.2532,34.5436,34.2105,34.4924,2201000.0],["2010-10-27",34.2105,34.9195,34.2105,34.9109,2921000.0],["2010-10-28",35.1167,35.1338,34.5851,34.8595,2350200.0],["2010-10-29",34.1908,34.6623,33.7964,34.0793,6026400.0],["2010-11-01",34.3022,34.4394,33.9164,34.0965,2428500.0],["2010-11-02",34.1908,34.2851,34.0279,34.1993,2671700.0],["2010-11-03",34.165,34.3794,34.0965,34.2422,3210700.0],["2010-11-04",34.4737,35.2367,34.2593,35.2281,4543600.0],["2010-11-05",35.2196,35.8197,35.1081,35.8197,3876400.0],["2010-11-08",35.5282,35.5625,35.1167,35.5539,3099600.0],["2010-11-09",35.5882,35.9569,35.3482,35.5282,3174700.0],["2010-11-10",35.5368,35.8197,35.3053,35.674,2223000.0],["2010-11-11",35.391,35.6482,35.271,35.4939,1245400.0],["2010-11-12",35.3739,35.5282,35.1167,35.211,1786900.0],["2010-11-15",35.2196,35.6397,35.1853,35.3739,1281200.0],["2010-11-16",35.271,35.4511,34.7652,34.9624,1710500.0],["2010-11-17",34.9024,35.331,34.8509,35.0481,1661400.0],["2010-11-18",35.331,35.5025,35.1253,35.1853,2220200.0],["2010-11-19",35.211,35.2624,34.9367,35.1596,1658700.0],["2010-11-22",34.9624,35.1681,34.7738,35.0138,1444300.0],["2010-11-23",34.7909,34.8166,34.4222,34.508,1731700.0],["2010-11-24",34.5851,35.1424,34.5337,35.0653,1601100.0],["2010-11-26",34.7566,35.0138,34.7309,34.8766,528100.0],["2010-11-29",34.5423,34.7823,34.3451,34.6794,1765100.0],["2010-11-30",34.3708,34.7138,34.3451,34.3965,3314100.0],["2010-12-01",34.7137,35.451,34.7137,35.4167,2269500.0],["2010-12-02",35.4082,36.2913,35.391,36.2312,3267200.0],["2010-12-03",36.1284,36.7971,36.0598,36.677,2870500.0],["2010-12-06",36.4713,37.2686,36.4113,37.1057,3504300.0],["2010-12-07",37.3458,37.7487,37.1829,37.4572,3387400.0],["2010-12-08",37.4487,37.4744,37.0629,37.1572,2657200.0],["2010-12-09",37.2772,37.5258,37.1743,37.2686,1829200.0],["2010-12-10",37.4229,37.5258,37.2429,37.4487,1681800.0],["2010-12-13",37.7659,38.126,37.603,37.8345,3640800.0],["2010-12-14",37.843,38.426,37.723,38.2546,2116700.0],["2010-12-15",38.0917,38.3832,37.8945,38.0059,1561500.0],["2010-12-16",38.0488,38.2546,37.9031,38.1431,1876500.0],["2010-12-17",38.3232,38.8376,38.2974,38.6661,3253800.0],["2010-12-20",38.6747,39.0947,38.4432,38.8633,2384600.0],["2010-12-21",38.9061,39.2491,38.7432,39.2062,2672800.0],["2010-12-22",39.1376,39.3948,38.9233,39.3948,2261100.0],["2010-12-23",39.3005,39.4205,39.1719,39.3262,1776800.0],["2010-12-27",39.2148,39.4377,39.1548,39.3348,937900.0],["2010-12-28",39.4463,39.4463,38.9661,39.189,1312000.0],["2010-12-29",39.2662,39.4377,39.2062,39.3691,1553100.0],["2010-12-30",39.2919,39.6434,39.0947,39.4805,1154200.0],["2010-12-31",39.2491,39.472,39.2491,39.4463,1360900.0],["2011-01-03",39.6606,39.7206,38.9662,39.0262,4151100.0],["2011-01-04",39.0433,39.2662,38.4432,38.5718,5230900.0],["2011-01-05",38.5289,38.7004,38.3917,38.5803,4418000.0],["2011-01-06",38.5803,38.6575,38.0831,38.3917,3003000.0],["2011-01-07",38.5032,38.5461,37.8002,38.0145,2520400.0],["2011-01-10",37.8345,37.9373,37.5258,37.7316,2699600.0],["2011-01-11",37.8945,37.903,37.5687,37.6801,1992200.0],["2011-01-12",37.8516,38.0831,37.4572,37.6373,2827000.0],["2011-01-13",37.603,37.6973,37.1314,37.5773,2393700.0],["2011-01-14",37.4658,38.366,37.4658,38.3231,2404400.0],["2011-01-18",38.2974,38.6232,38.1945,38.486,1786100.0],["2011-01-19",38.4603,38.546,38.1259,38.2117,1306400.0],["2011-01-20",38.1174,38.6918,38.1174,38.6404,2253700.0],["2011-01-21",38.9061,38.9662,38.5118,38.8547,1562100.0],["2011-01-24",38.769,38.8461,38.3403,38.5889,1896000.0],["2011-01-25",38.5461,39.1719,38.4603,39.0605,1913800.0],["2011-01-26",39.1119,39.3691,39.0519,39.2405,1905000.0],["2011-01-27",39.1891,39.412,38.9833,39.3605,1328000.0],["2011-01-28",39.4379,39.6444,38.9735,38.9821,1869000.0],["2011-01-31",38.9993,39.3433,38.8014,39.3433,1563700.0],["2011-02-01",39.4724,39.8336,39.2143,39.7906,2108000.0],["2011-02-02",39.7648,40.0831,39.6874,39.8852,1702500.0],["2011-02-03",39.8508,40.0573,39.5498,39.7046,1764500.0],["2011-02-04",40.3067,41.5023,40.0143,41.4249,5210100.0],["2011-02-07",41.1324,41.9238,41.1152,41.8894,2528500.0],["2011-02-08",42.0356,42.4055,42.0356,42.3109,2578600.0],["2011-02-09",42.2076,42.3796,42.07,42.3366,1677400.0],["2011-02-10",42.1302,42.8183,42.0098,42.6635,2379300.0],["2011-02-11",42.4141,43.042,42.4141,42.913,2021600.0],["2011-02-14",42.7925,43.8075,42.6463,43.7559,3570900.0],["2011-02-15",43.472,44.7193,43.4032,44.143,3709600.0],["2011-02-16",44.1688,44.7881,44.143,44.5558,2223300.0],["2011-02-17",43.8505,44.7193,43.6527,44.6591,1843100.0],["2011-02-18",44.6763,45.5794,44.3408,45.5278,2493100.0],["2011-02-22",44.9773,45.631,44.8139,44.9343,3238000.0],["2011-02-23",44.5472,45.1235,44.3924,44.7021,3089600.0],["2011-02-24",44.7451,45.0547,44.4526,44.6591,2591100.0],["2011-02-25",44.9085,45.201,44.6247,45.1493,2499600.0],["2011-02-28",45.1493,45.588,44.9343,45.2784,2521700.0],["2011-03-01",45.4504,45.5364,44.4956,44.6333,2562300.0],["2011-03-02",44.5902,44.6677,43.8591,43.8849,3019100.0],["2011-03-03",44.2892,44.7795,44.2032,44.6763,2251400.0],["2011-03-04",44.5644,44.7021,43.8677,44.2634,1891000.0],["2011-03-07",44.3494,44.6419,43.9107,44.0139,1576300.0],["2011-03-08",44.2118,44.6505,44.0139,44.4182,1408500.0],["2011-03-09",44.1086,44.3666,43.8419,44.0484,1264300.0],["2011-03-10",43.8591,43.8591,42.4571,42.9302,4198400.0],["2011-03-11",43.4033,44.7967,42.9474,44.0828,4201300.0],["2011-03-14",44.0656,44.7881,43.8849,44.6849,4235100.0],["2011-03-15",44.0053,45.3902,43.9193,45.0461,4672400.0],["2011-03-16",44.7365,45.0547,43.9881,44.229,3192700.0],["2011-03-17",44.8225,44.8397,44.2978,44.5644,1806900.0],["2011-03-18",45.0719,45.1494,44.5817,44.7021,2339100.0],["2011-03-21",44.9171,45.0719,44.6591,44.8999,1436600.0],["2011-03-22",44.9687,44.9687,44.3752,44.4096,1268900.0],["2011-03-23",44.2892,44.53,43.8505,44.2978,1346200.0],["2011-03-24",44.616,44.8397,44.3838,44.8397,1173000.0],["2011-03-25",44.8569,45.2698,44.7107,44.9601,995400.0],["2011-03-28",44.9859,45.3128,44.8999,45.0805,1928000.0],["2011-03-29",44.8569,45.2182,44.7365,45.201,1682800.0],["2011-03-30",45.3816,45.7343,45.1063,45.1924,2304200.0],["2011-03-31",45.1063,45.6654,45.1063,45.5536,2691000.0],["2011-04-01",45.76,46.4396,45.76,46.2417,1952500.0],["2011-04-04",46.2418,46.6116,46.1471,46.2762,1849500.0],["2011-04-05",46.0783,46.4568,45.8719,45.9665,1542400.0],["2011-04-06",46.1471,46.2073,45.8031,46.1471,1397500.0],["2011-04-07",46.0353,46.9471,45.9149,46.5944,2135800.0],["2011-04-08",46.7836,46.8783,45.5794,45.8203,1957800.0],["2011-04-11",45.8547,46.0181,45.3816,45.9063,1487700.0],["2011-04-12",45.373,45.3902,44.7795,44.9085,2086000.0],["2011-04-13",45.1493,45.2956,44.9773,45.1665,1461500.0],["2011-04-14",44.8913,45.0203,44.5816,44.9343,1433300.0],["2011-04-15",44.9515,45.3816,44.6247,45.1321,1513000.0],["2011-04-18",44.6075,44.6591,44.1688,44.2892,2584000.0],["2011-04-19",44.4354,44.5386,44.0914,44.2118,1918100.0],["2011-04-20",44.6677,45.0719,44.5989,44.6333,2603300.0],["2011-04-21",44.8999,45.0461,44.7709,44.8827,1674100.0],["2011-04-25",44.8053,45.0375,44.6505,44.8827,1029400.0],["2011-04-26",45.1063,45.502,45.0547,45.3644,1600000.0],["2011-04-27",45.3902,45.4676,44.7021,45.3386,1185700.0],["2011-04-28",45.4335,46.0287,45.2696,45.9596,1987800.0],["2011-04-29",45.5197,45.7958,44.8038,45.0022,3247100.0],["2011-05-02",46.1063,46.1063,45.2955,45.3559,2475100.0],["2011-05-03",45.3558,45.6233,45.1574,45.5629,2229400.0],["2011-05-04",45.4766,45.7181,45.1488,45.5801,2062200.0],["2011-05-05",45.4249,45.537,44.9073,45.0712,2014800.0],["2011-05-06",45.3731,45.8217,45.2006,45.3041,1687700.0],["2011-05-09",45.2092,45.5284,44.9849,45.3472,1396500.0],["2011-05-10",45.399,46.0287,45.028,45.7785,1666400.0],["2011-05-11",45.5974,45.9252,45.3127,45.4507,1656400.0],["2011-05-12",45.399,45.8475,45.2092,45.7699,1675900.0],["2011-05-13",45.7181,45.8562,45.4076,45.5801,1333200.0],["2011-05-16",45.3472,46.0028,45.3127,45.813,1611400.0],["2011-05-17",45.6664,45.7871,44.8469,45.1747,2031700.0],["2011-05-18",45.1315,45.5025,45.0539,45.2609,1676400.0],["2011-05-19",45.3386,45.5025,45.1229,45.3817,1492500.0],["2011-05-20",45.2868,45.4507,44.9935,45.0539,1361000.0],["2011-05-23",44.5191,44.8555,44.407,44.7089,1983400.0],["2011-05-24",44.7175,44.8297,44.0792,44.2431,2599600.0],["2011-05-25",44.0447,44.6916,43.9498,44.5881,2438500.0],["2011-05-26",44.407,44.8469,44.407,44.8038,2777200.0],["2011-05-27",44.8555,44.8555,44.2776,44.3121,1929500.0],["2011-05-31",44.6571,44.9935,44.5018,44.9849,2908900.0],["2011-06-01",44.8296,45.0022,44.3983,44.3983,2004700.0],["2011-06-02",44.4242,44.6054,44.1137,44.476,1627700.0],["2011-06-03",43.9843,44.683,43.9153,44.4328,1505800.0],["2011-06-06",44.2776,44.959,44.1051,44.4156,2210000.0],["2011-06-07",44.5277,45.2782,44.4415,44.5364,2642200.0],["2011-06-08",44.3897,44.3897,43.5789,43.6048,1636200.0],["2011-06-09",43.829,44.2517,43.6738,43.8204,2272200.0],["2011-06-10",43.6651,43.7255,43.2425,43.3028,2090000.0],["2011-06-13",43.3201,43.7341,43.2511,43.5357,1918100.0],["2011-06-14",43.9067,44.2517,43.9067,43.9843,1756200.0],["2011-06-15",43.6651,43.8808,43.0699,43.2338,1571900.0],["2011-06-16",43.208,43.4581,42.6731,42.7076,1965100.0],["2011-06-17",43.0441,43.1303,42.423,42.6041,3303200.0],["2011-06-20",42.4143,43.2942,42.4057,42.768,2104700.0],["2011-06-21",43.0009,43.5271,43.0009,43.3115,2053100.0],["2011-06-22",43.2511,43.346,42.7421,42.7508,1294000.0],["2011-06-23",42.4143,42.5869,42.1297,42.5006,1806100.0],["2011-06-24",42.5955,42.7508,41.9744,42.3712,2055800.0],["2011-06-27",42.3022,42.8025,42.3022,42.5179,1469200.0],["2011-06-28",42.7421,43.0699,42.6817,42.8974,1506300.0],["2011-06-29",43.0786,43.7514,42.975,43.7255,2278000.0],["2011-06-30",43.76,44.3035,43.5271,44.2517,1853500.0],["2011-07-01",44.3121,44.6226,44.0102,44.6054,1896900.0],["2011-07-05",44.3897,44.6744,44.1137,44.4501,1780300.0],["2011-07-06",44.3725,44.4242,43.9929,44.407,1750500.0],["2011-07-07",44.7693,45.0022,44.6485,44.7089,1469900.0],["2011-07-08",44.2603,44.6312,44.2258,44.5709,1265700.0],["2011-07-11",44.0016,44.2517,43.6738,43.7428,1133600.0],["2011-07-12",43.6996,44.6313,43.6996,44.2258,1666900.0],["2011-07-13",44.2258,44.4328,43.5875,43.7169,1334700.0],["2011-07-14",43.898,43.9929,43.2856,43.3546,1244300.0],["2011-07-15",43.5271,43.5271,42.768,43.0095,1799100.0],["2011-07-18",42.906,42.9578,42.0176,42.1642,1367700.0],["2011-07-19",41.569,42.3108,41.5431,42.3108,2457400.0],["2011-07-20",42.3885,42.9233,42.0693,42.7853,1844900.0],["2011-07-21",43.1648,43.7773,42.9923,43.4753,1751300.0],["2011-07-22",43.8808,43.8808,43.1303,43.4495,1363500.0],["2011-07-25",43.1476,43.5961,43.0095,43.3805,1448300.0],["2011-07-26",43.2856,43.7859,43.2856,43.6306,1395000.0],["2011-07-27",43.3977,43.9412,43.0527,43.0699,2355900.0],["2011-07-28",43.1305,43.3814,42.5854,42.7325,1781600.0],["2011-07-29",41.5299,42.2134,41.2789,41.6337,3778600.0],["2011-08-01",42.0663,42.1874,41.1665,41.4001,2145700.0],["2011-08-02",41.0454,41.4347,40.7252,40.7339,2471000.0],["2011-08-03",40.6906,41.0973,40.2926,41.054,2566800.0],["2011-08-04",40.63,40.8463,39.8081,39.8167,3553500.0],["2011-08-05",40.284,40.3099,38.5363,38.8391,6057500.0],["2011-08-08",38.095,38.7958,36.131,36.1569,6135900.0],["2011-08-09",36.8751,39.3755,36.304,39.3149,5983400.0],["2011-08-10",38.5103,38.9689,37.4288,37.5153,5225600.0],["2011-08-11",37.7403,39.8514,37.4201,39.4101,4016400.0],["2011-08-12",39.661,40.0244,38.8564,39.3236,1953000.0],["2011-08-15",39.7043,40.1196,39.462,40.1196,1922200.0],["2011-08-16",39.8254,40.0763,39.3236,39.8341,2092500.0],["2011-08-17",40.0331,40.483,39.7129,40.1542,1634200.0],["2011-08-18",39.0035,39.0294,38.0344,38.2853,3133900.0],["2011-08-19",37.8441,39.064,37.8008,38.3113,2773300.0],["2011-08-22",39.1333,39.1333,37.3596,37.6797,3063200.0],["2011-08-23",37.8527,39.3496,37.7749,39.3409,2821400.0],["2011-08-24",39.2544,39.7562,38.7093,39.263,3101500.0],["2011-08-25",39.4534,39.6437,38.4757,39.064,2579000.0],["2011-08-26",38.9948,40.1109,38.7785,39.8341,2396900.0],["2011-08-29",40.2926,40.7944,40.1023,40.7944,1930000.0],["2011-08-30",40.6127,40.6993,39.9379,40.4051,1292700.0],["2011-08-31",40.8031,40.8723,40.0071,40.431,2381900.0],["2011-09-01",40.5003,40.9069,39.8946,39.9465,2416800.0],["2011-09-02",39.4793,39.661,38.7872,38.7872,2173900.0],["2011-09-06",37.7143,38.4238,37.7143,38.3805,2294500.0],["2011-09-07",38.9342,39.6005,38.8737,39.5745,1370500.0],["2011-09-08",39.2717,39.6091,38.8737,38.9516,1820200.0],["2011-09-09",38.519,38.5709,37.5586,37.7143,2696500.0],["2011-09-12",37.3855,37.6451,36.7107,37.5499,2811800.0],["2011-09-13",37.7403,37.7835,36.6241,37.0654,3220900.0],["2011-09-14",37.4028,37.4721,36.7626,37.1173,2980100.0],["2011-09-15",37.5499,38.0517,37.299,37.87,3082200.0],["2011-09-16",38.0604,38.1729,37.2731,38.0864,2571500.0],["2011-09-19",37.4374,37.8441,37.1433,37.6105,1842800.0],["2011-09-20",37.8354,38.095,37.2385,37.2558,1650900.0],["2011-09-21",37.2385,37.3769,35.5859,35.5859,2909100.0],["2011-09-22",35.1793,35.4821,34.3314,34.9803,4355700.0],["2011-09-23",34.8764,35.2744,34.5044,34.6082,3106900.0],["2011-09-26",35.0754,35.2917,34.3833,35.2485,3455300.0],["2011-09-27",35.8541,36.5117,35.4302,35.6551,2942100.0],["2011-09-28",35.6032,35.6811,34.5996,34.6515,3034400.0],["2011-09-29",35.4042,36.5895,35.3523,36.5895,4576500.0],["2011-09-30",35.9925,36.7626,35.8022,36.3213,4631200.0],["2011-10-03",36.0185,36.702,35.1446,35.1446,3994000.0],["2011-10-04",34.6601,36.5982,34.5217,36.4684,4500000.0],["2011-10-05",36.4338,37.5672,36.0272,37.4374,4956900.0],["2011-10-06",37.2211,38.0777,36.9443,38.0517,3354900.0],["2011-10-07",38.32,38.3546,37.299,37.4634,3132500.0],["2011-10-10",38.1902,38.5189,37.9739,38.4238,3005700.0],["2011-10-11",38.0258,38.493,37.8095,38.3459,1908300.0],["2011-10-12",38.5795,39.1765,38.4065,38.8218,2970400.0],["2011-10-13",38.6833,38.8477,38.3113,38.692,1760400.0],["2011-10-14",39.064,39.1073,38.6141,39.0381,1805600.0],["2011-10-17",38.8823,38.8823,38.3892,38.4497,2878600.0],["2011-10-18",38.5709,40.0763,38.4584,39.7821,2497500.0],["2011-10-19",39.6264,40.8809,39.4793,40.3099,3607200.0],["2011-10-20",40.258,41.0454,39.9898,40.9329,4556200.0],["2011-10-21",41.3482,42.6806,41.3482,42.6806,4326700.0],["2011-10-24",42.6373,43.4939,42.6373,43.416,2991000.0],["2011-10-25",42.3691,42.9921,41.7635,42.4729,3689400.0],["2011-10-26",43.0267,43.4852,42.3691,43.018,3162500.0],["2011-10-27",43.814,44.2207,43.0959,44.0736,3468800.0],["2011-10-28",42.7719,43.2665,39.7695,41.6438,7038100.0],["2011-10-31",40.8889,41.1145,40.403,40.455,5234000.0],["2011-11-01",39.2835,40.1426,39.2662,39.5352,5526500.0],["2011-11-02",40.2554,41.0364,40.16,40.7067,4248700.0],["2011-11-03",41.0538,41.1926,40.2728,41.0451,2283400.0],["2011-11-04",40.5938,41.3748,40.5591,41.1405,2979900.0],["2011-11-07",41.0017,41.1926,40.5852,41.1492,2266800.0],["2011-11-08",41.5223,41.9909,41.1579,41.9128,2312500.0],["2011-11-09",40.9843,41.5744,40.9149,41.2186,3568900.0],["2011-11-10",41.6699,41.6699,40.8629,41.1232,2698100.0],["2011-11-11",41.6352,42.069,41.5397,41.7306,1733100.0],["2011-11-14",41.5744,41.6438,41.0104,41.1752,1172500.0],["2011-11-15",41.1319,41.3835,40.9757,41.1058,1673600.0],["2011-11-16",40.7153,41.0538,40.3162,40.3509,1863400.0],["2011-11-17",40.3509,40.6372,40.0905,40.2814,2761800.0],["2011-11-18",40.212,40.2207,39.6914,39.7261,2839700.0],["2011-11-21",39.1707,39.4137,38.598,38.8757,2362600.0],["2011-11-22",38.7021,38.8236,38.1381,38.1902,2525400.0],["2011-11-23",37.9645,38.2422,37.7042,37.9038,2519600.0],["2011-11-25",37.6782,38.4939,37.6348,38.3811,1163700.0],["2011-11-28",39.0145,39.0232,38.4678,38.7802,1654100.0],["2011-11-29",38.7715,38.8844,38.5025,38.5806,1114300.0],["2011-11-30",38.7282,39.9691,38.7195,39.891,3475400.0],["2011-12-01",39.7087,39.9517,39.5525,39.8042,1073900.0],["2011-12-02",40.186,40.3943,39.8996,39.9257,1690600.0],["2011-12-05",40.4463,40.4897,39.8823,40.1339,2083600.0],["2011-12-06",40.1339,40.2467,39.9604,40.0819,1562200.0],["2011-12-07",40.3075,40.3075,39.7695,40.1166,1939300.0],["2011-12-08",39.7782,40.0905,39.674,39.7434,3399300.0],["2011-12-09",40.0472,40.3162,39.7782,40.1686,2477700.0],["2011-12-12",39.7695,39.891,39.1187,39.3356,1490700.0],["2011-12-13",39.431,39.5786,38.4939,38.624,3365300.0],["2011-12-14",38.6067,39.2315,38.5806,39.1013,3111600.0],["2011-12-15",39.4744,39.5265,39.11,39.2315,1874000.0],["2011-12-16",39.4137,39.6133,38.7976,38.9277,2638600.0],["2011-12-19",38.9191,39.0926,38.5633,38.6848,1628300.0],["2011-12-20",39.2488,39.7781,39.162,39.7347,2700800.0],["2011-12-21",39.7868,40.2381,39.7434,40.1773,2019800.0],["2011-12-22",40.186,40.8542,40.1079,40.7848,2272900.0],["2011-12-23",40.8108,40.941,40.4897,40.6633,1449800.0],["2011-12-27",40.7153,40.9843,40.6025,40.8889,1522500.0],["2011-12-28",40.8715,40.9757,40.5418,40.5678,1098100.0],["2011-12-29",40.5678,40.698,40.4724,40.6719,1232500.0],["2011-12-30",40.7327,40.8021,40.5765,40.6112,640500.0],["2012-01-03",41.2186,41.5223,40.6633,40.8108,1793700.0],["2012-01-04",40.5765,40.5938,40.0472,40.1253,1284800.0],["2012-01-05",39.8996,40.5418,39.5525,40.3509,1525300.0],["2012-01-06",40.3335,40.4376,39.8042,40.0385,1064400.0],["2012-01-09",40.0558,40.3422,39.8302,40.1426,2141500.0],["2012-01-10",40.3856,40.7067,40.2034,40.5591,1797600.0],["2012-01-11",40.3509,40.3509,39.9951,40.2901,891500.0],["2012-01-12",40.4116,40.6893,40.2988,40.4984,1861400.0],["2012-01-13",40.0906,40.2294,39.6567,40.16,1929800.0],["2012-01-17",40.3335,40.7848,40.2381,40.3335,1826300.0],["2012-01-18",40.2467,40.7674,39.943,40.7414,1768300.0],["2012-01-19",40.9062,41.3314,40.7327,41.2186,1652200.0],["2012-01-20",41.21,41.3835,40.9496,41.21,2644900.0],["2012-01-23",41.0885,41.1926,40.5591,40.9236,2183200.0],["2012-01-24",40.6372,41.1318,40.6112,40.8108,1707000.0],["2012-01-25",40.6633,41.236,40.5591,41.2186,1863200.0],["2012-01-26",41.4009,41.4529,41.0277,41.3488,2681800.0],["2012-01-27",40.9583,41.8868,40.8542,41.774,2417300.0],["2012-01-30",41.2778,41.8175,41.1299,41.7566,1886800.0],["2012-01-31",41.9307,42.3398,41.9133,42.157,2697400.0],["2012-02-01",42.5226,43.0536,42.5052,42.9753,2557500.0],["2012-02-02",43.0884,43.0971,42.6706,42.9753,3811100.0],["2012-02-03",41.0341,42.836,40.2681,41.8349,8407500.0],["2012-02-06",41.7392,41.9307,41.0341,41.7653,4518000.0],["2012-02-07",41.3127,41.922,41.2169,41.8088,5771100.0],["2012-02-08",41.8698,42.4182,41.5912,42.2876,4143900.0],["2012-02-09",42.2876,42.4704,42.0351,42.3485,3034000.0],["2012-02-10",42.0526,42.6445,41.9394,42.2702,3398300.0],["2012-02-13",42.4704,42.6532,42.2702,42.3746,2879000.0],["2012-02-14",42.157,42.2702,41.9481,42.0351,2005300.0],["2012-02-15",42.0874,42.157,41.6173,41.7827,4776300.0],["2012-02-16",41.8697,42.1918,41.3214,41.3997,3029600.0],["2012-02-17",41.6347,41.6782,41.1472,41.4519,2837100.0],["2012-02-21",41.1821,41.4954,41.0515,41.4258,2669900.0],["2012-02-22",41.3301,41.5825,41.2865,41.5564,2035200.0],["2012-02-23",41.4954,41.9568,41.391,41.9307,1834600.0],["2012-02-24",41.9307,41.9307,41.33,41.3736,1413500.0],["2012-02-27",41.1386,41.5651,40.9558,41.4345,1286200.0],["2012-02-28",41.2169,41.3649,40.7294,40.7643,2150400.0],["2012-02-29",40.9122,41.2517,40.6859,40.7468,2253600.0],["2012-03-01",40.7468,41.1908,40.6859,41.156,1496800.0],["2012-03-02",41.1647,41.2691,41.008,41.156,1823800.0],["2012-03-05",41.0515,41.3823,40.9993,41.2256,1512600.0],["2012-03-06",40.9296,41.2604,40.7729,41.0254,2263200.0],["2012-03-07",41.1125,41.2517,40.8687,41.0863,1409000.0],["2012-03-08",41.2866,41.3997,41.0167,41.3649,1258400.0],["2012-03-09",41.4867,41.9916,41.3388,41.8436,1599000.0],["2012-03-12",41.9829,42.1309,41.7305,41.9568,1769400.0],["2012-03-13",42.0351,42.4704,41.7479,42.4704,2316500.0],["2012-03-14",42.3659,42.6706,42.305,42.6532,1637300.0],["2012-03-15",42.8012,42.8012,42.453,42.6793,2373000.0],["2012-03-16",42.6619,42.9143,42.5313,42.6271,3164800.0],["2012-03-19",42.4878,42.836,42.392,42.6532,1854600.0],["2012-03-20",42.4268,42.6532,42.2005,42.3746,1695200.0],["2012-03-21",42.3746,42.5139,42.2702,42.2789,1460400.0],["2012-03-22",42.07,42.3485,41.8785,42.0874,1417200.0],["2012-03-23",42.0351,42.4878,42.009,42.3572,1138300.0],["2012-03-26",42.5661,42.7315,42.2179,42.6532,1793900.0],["2012-03-27",42.6358,42.7315,42.3224,42.3224,1571500.0],["2012-03-28",42.3572,42.8012,42.3137,42.8012,1667700.0],["2012-03-29",42.3659,42.6793,42.2528,42.6271,1950200.0],["2012-03-30",42.7315,42.8012,42.4356,42.7054,1449600.0],["2012-04-02",42.6619,42.9665,42.4269,42.8447,1512700.0],["2012-04-03",42.7228,42.9056,42.392,42.8534,1612400.0],["2012-04-04",42.5313,42.7315,42.2092,42.3485,1663600.0],["2012-04-05",42.1831,42.3485,42.0003,42.1396,1547900.0],["2012-04-09",41.7566,41.9568,41.5651,41.8001,2424900.0],["2012-04-10",41.7566,41.8175,41.1124,41.1212,1595600.0],["2012-04-11",41.4171,41.7653,41.1821,41.7305,1587100.0],["2012-04-12",41.7566,42.218,41.5564,42.218,1438600.0],["2012-04-13",42.1918,42.5748,42.1657,42.1831,2904900.0],["2012-04-16",42.392,42.4617,42.2005,42.2354,1862700.0],["2012-04-17",42.4095,42.601,42.1048,42.5923,1786100.0],["2012-04-18",42.4356,42.6967,42.2702,42.5226,2312300.0],["2012-04-19",43.4018,43.5237,43.0449,43.2712,3164800.0],["2012-04-20",43.219,43.4453,43.0449,43.3495,2845200.0],["2012-04-23",42.7315,43.5237,42.7228,43.5237,2692300.0],["2012-04-24",43.5236,44.0633,43.3931,44.0633,2225000.0],["2012-04-25",44.281,44.7858,44.0633,44.7423,2418300.0],["2012-04-26",44.5073,45.2472,44.1504,45.2385,2548300.0],["2012-04-27",45.359,45.3764,44.7827,45.0708,1825500.0],["2012-04-30",44.9835,45.2804,44.7914,45.228,1662800.0],["2012-05-01",45.1407,45.9352,45.0359,45.5161,2532000.0],["2012-05-02",45.3066,45.3153,44.9486,45.1232,1631000.0],["2012-05-03",45.2018,45.3852,44.6081,44.8351,2638400.0],["2012-05-04",43.6564,43.6564,42.1895,42.2506,6800300.0],["2012-05-07",42.2594,42.303,41.9363,41.98,4219000.0],["2012-05-08",41.9101,42.207,41.6657,41.9014,4954400.0],["2012-05-09",41.5696,42.2594,41.5259,41.9887,2865400.0],["2012-05-10",41.9974,42.303,41.7355,42.0498,3417100.0],["2012-05-11",41.7442,42.4776,41.6045,42.0411,2196900.0],["2012-05-14",41.7879,41.9887,41.6045,41.7617,2776800.0],["2012-05-15",41.2465,42.0062,41.1243,41.6482,2458400.0],["2012-05-16",41.7355,41.8403,40.6965,40.7489,3738900.0],["2012-05-17",40.8187,40.9322,40.2861,40.2861,2525400.0],["2012-05-18",40.2337,40.4171,39.8496,39.9019,2542200.0],["2012-05-21",39.8932,40.4258,39.8757,40.3996,2069200.0],["2012-05-22",40.5044,40.8973,40.2774,40.452,2237400.0],["2012-05-23",40.225,40.9147,40.0242,40.8711,2063500.0],["2012-05-24",40.7663,41.3426,40.6965,41.3426,1976400.0],["2012-05-25",41.4561,41.5609,41.2815,41.3775,1978300.0],["2012-05-29",41.2815,41.6133,41.0894,41.4386,1770400.0],["2012-05-30",41.3426,41.3775,40.4695,40.4695,2071900.0],["2012-05-31",40.3298,40.8274,40.1813,40.6004,3166700.0],["2012-06-01",40.0242,40.3036,39.3693,39.3868,3010900.0],["2012-06-04",39.4566,39.9369,39.3257,39.5876,1827000.0],["2012-06-05",39.509,39.8932,39.3606,39.736,1919800.0],["2012-06-06",40.0416,41.1592,39.8495,41.1592,2700400.0],["2012-06-07",41.5609,41.6307,40.6004,40.6877,2401100.0],["2012-06-08",40.7052,40.8449,40.3298,40.8449,1498200.0],["2012-06-11",41.1243,41.1854,40.225,40.2337,1241200.0],["2012-06-12",40.3734,40.8187,40.2861,40.8187,1118000.0],["2012-06-13",40.6441,40.7751,40.2861,40.3822,1636600.0],["2012-06-14",40.5218,40.7139,40.3647,40.5393,1772500.0],["2012-06-15",40.6965,41.037,40.6354,41.037,2510000.0],["2012-06-18",40.7139,41.0981,40.7139,40.906,1258800.0],["2012-06-19",41.0545,41.2989,40.7576,41.1418,1537800.0],["2012-06-20",41.0894,41.1243,40.6441,41.037,1110100.0],["2012-06-21",41.133,41.1418,40.1901,40.2337,1295500.0],["2012-06-22",40.3559,40.5218,40.1639,40.321,2296100.0],["2012-06-25",39.9281,40.0416,39.4217,39.6574,1815200.0],["2012-06-26",39.7972,40.0504,39.6924,39.7448,1565300.0],["2012-06-27",40.2774,40.2774,39.7098,40.2337,1071700.0],["2012-06-28",39.963,40.0416,39.6225,39.9194,2584200.0],["2012-06-29",40.6092,40.8449,40.2512,40.8449,2400700.0],["2012-07-02",40.9933,41.3775,40.7227,41.3513,1863700.0],["2012-07-03",41.264,41.6657,41.2204,41.6657,629400.0],["2012-07-05",41.5871,42.1459,41.4474,41.9712,1563700.0],["2012-07-06",41.6307,41.6395,41.2727,41.2815,995400.0],["2012-07-09",41.2116,41.4474,40.9235,41.037,1169300.0],["2012-07-10",41.0457,41.2553,40.7227,40.7925,1150700.0],["2012-07-11",40.8711,41.2378,40.6441,41.1592,1092700.0],["2012-07-12",40.8187,41.3513,40.6004,41.1505,1340400.0],["2012-07-13",41.2291,41.6744,41.2291,41.5871,1346500.0],["2012-07-16",41.4037,41.622,41.3251,41.3862,1041300.0],["2012-07-17",41.4299,41.6657,41.3339,41.6307,1206800.0],["2012-07-18",41.4997,41.9363,41.3077,41.753,1048900.0],["2012-07-19",41.7268,41.8403,41.2902,41.3775,924000.0],["2012-07-20",41.133,41.4736,40.9671,41.0195,1447400.0],["2012-07-23",40.4695,40.906,40.2687,40.7489,1040300.0],["2012-07-24",40.8362,40.8624,40.0503,40.321,1142800.0],["2012-07-25",40.3909,40.8886,40.0678,40.2861,870400.0],["2012-07-26",40.8536,40.9671,40.4171,40.583,2508000.0],["2012-07-27",41.2203,43.3333,41.2203,43.0626,4251100.0],["2012-07-30",43.0697,43.7266,42.8156,43.6303,2108800.0],["2012-07-31",43.5602,43.7529,43.0171,43.0959,1782200.0],["2012-08-01",43.385,43.7441,42.4565,43.385,1760800.0],["2012-08-02",42.9908,43.3325,42.7018,43.2273,1630800.0],["2012-08-03",43.7967,44.4624,43.604,44.2259,2811000.0],["2012-08-06",44.2171,44.4274,43.9719,44.0858,1799700.0],["2012-08-07",44.2084,44.6726,44.1558,44.4974,2028800.0],["2012-08-08",44.4186,45.1982,44.1733,44.9354,3252400.0],["2012-08-09",44.8215,45.3646,44.8215,45.0668,1482200.0],["2012-08-10",45.058,45.461,44.8741,45.3996,1792600.0],["2012-08-13",45.1982,45.5485,44.9704,45.461,1290500.0],["2012-08-14",45.5485,45.9077,45.4697,45.7588,1671700.0],["2012-08-15",45.7938,46.2055,45.7062,45.9865,1616100.0],["2012-08-16",45.9427,46.477,45.8376,46.4683,1561800.0],["2012-08-17",46.6435,46.7311,46.4683,46.6785,1455900.0],["2012-08-20",46.5646,46.6259,46.2581,46.4946,1332000.0],["2012-08-21",46.5033,46.6347,46.0128,46.1004,1459900.0],["2012-08-22",46.0391,46.3982,45.9077,46.1792,1022500.0],["2012-08-23",46.0128,46.2581,45.6537,45.6712,1182600.0],["2012-08-24",45.6887,46.0653,45.6186,45.8726,1303900.0],["2012-08-27",45.9427,45.9427,45.6011,45.7062,1082600.0],["2012-08-28",45.6799,45.9427,45.3821,45.6712,1309400.0],["2012-08-29",45.7763,45.8814,45.5398,45.5661,1012300.0],["2012-08-30",45.3208,45.5047,45.1719,45.2945,1047400.0],["2012-08-31",45.4522,45.6799,45.1982,45.5135,1053800.0],["2012-09-04",45.3996,45.6449,45.1281,45.3558,991300.0],["2012-09-05",45.2683,45.312,45.0405,45.0843,1298500.0],["2012-09-06",45.3559,45.7413,45.1456,45.6975,1637800.0],["2012-09-07",45.7938,45.7938,45.3208,45.5135,1930700.0],["2012-09-10",45.3909,45.6274,45.1894,45.2507,1005400.0],["2012-09-11",45.1894,45.4785,45.1018,45.4259,894300.0],["2012-09-12",45.5485,45.7763,45.3558,45.461,939300.0],["2012-09-13",45.3821,46.2405,45.312,46.0478,1816200.0],["2012-09-14",46.3281,46.5909,45.9603,46.5121,1791800.0],["2012-09-17",46.5033,46.6435,46.0391,46.2055,1404000.0],["2012-09-18",46.2055,46.442,46.0128,46.2756,1296700.0],["2012-09-19",46.2318,46.3369,45.9953,46.1179,976300.0],["2012-09-20",45.7938,46.1091,45.5836,46.0916,925400.0],["2012-09-21",46.1967,46.3018,46.0916,46.1442,1388400.0],["2012-09-24",45.7763,46.1092,45.7237,45.9077,1319300.0],["2012-09-25",45.9953,46.1792,45.4522,45.4522,1147300.0],["2012-09-26",45.4522,45.7588,45.3208,45.3296,724900.0],["2012-09-27",45.5748,46.0391,45.4435,45.969,1180000.0],["2012-09-28",45.7675,45.9515,45.4084,45.8026,1056300.0],["2012-10-01",46.1091,46.7661,46.0916,46.6785,1660700.0],["2012-10-02",46.7135,46.8362,46.3982,46.5384,1705900.0],["2012-10-03",46.5734,46.7573,46.3719,46.6785,1187800.0],["2012-10-04",46.8624,47.1778,46.7924,47.0464,1301500.0],["2012-10-05",47.2566,47.5544,47.2216,47.4143,1271600.0],["2012-10-08",47.388,47.4581,47.1252,47.2041,917700.0],["2012-10-09",47.2128,47.353,46.7223,46.7398,677200.0],["2012-10-10",46.7924,46.7924,46.2581,46.3369,886300.0],["2012-10-11",46.4332,46.8011,46.3106,46.5646,1115500.0],["2012-10-12",47.388,47.4756,46.4946,46.5909,1922300.0],["2012-10-15",46.6435,46.8624,46.4332,46.7048,957100.0],["2012-10-16",47.099,47.134,46.7573,46.8449,1421900.0],["2012-10-17",47.1165,47.4756,46.9851,47.3968,930100.0],["2012-10-18",47.3179,47.5544,46.8537,46.9588,1155500.0],["2012-10-19",46.7223,46.7573,45.934,46.0303,1484800.0],["2012-10-22",46.0303,46.1705,45.7413,46.1617,1502000.0],["2012-10-23",45.6974,45.8989,45.3558,45.785,1030000.0],["2012-10-24",45.8989,46.004,45.4785,45.6186,1149400.0],["2012-10-25",45.8902,46.2143,45.6799,45.8551,1480000.0],["2012-10-26",46.1967,47.353,46.0916,47.1603,2112700.0],["2012-10-31",47.8789,47.9667,47.097,47.3957,1957300.0],["2012-11-01",47.3869,48.1688,47.0707,48.1424,1807800.0],["2012-11-02",48.3182,48.6783,47.9843,48.2127,1954300.0],["2012-11-05",47.9755,48.5641,47.914,48.3884,1216500.0],["2012-11-06",48.4499,49.5129,48.4236,49.4602,2289900.0],["2012-11-07",48.9507,49.1703,48.0985,48.7486,2110900.0],["2012-11-08",48.6344,49.0209,48.3357,48.4938,1556100.0],["2012-11-09",48.3269,49.1527,48.2479,48.8716,1519700.0],["2012-11-12",48.854,49.3724,48.5378,49.2055,1185600.0],["2012-11-13",48.9858,49.7853,48.8628,49.346,1952900.0],["2012-11-14",49.4514,49.9083,48.9858,49.1,1756800.0],["2012-11-15",49.2142,49.2845,48.775,49.1615,2117600.0],["2012-11-16",49.1967,49.3636,48.8804,49.3636,4519500.0],["2012-11-19",49.6974,49.7238,49.3021,49.5041,2439700.0],["2012-11-20",49.1176,50.0312,48.9594,50.0312,2428800.0],["2012-11-21",49.9697,50.3387,49.7326,50.286,1237600.0],["2012-11-23",50.4617,50.8219,50.3914,50.7253,788300.0],["2012-11-26",50.4441,50.8834,50.2421,50.2509,1884400.0],["2012-11-27",50.1894,50.1894,49.3636,49.592,2933700.0],["2012-11-28",49.3196,50.04,49.0385,49.9609,2131400.0],["2012-11-29",50.1806,50.2509,49.7062,49.9522,1931200.0],["2012-11-30",49.8819,50.3212,49.8731,49.8995,3420000.0],["2012-12-03",49.9961,50.2948,49.7677,49.838,2042400.0],["2012-12-04",49.838,50.0927,49.6183,49.8204,1000900.0],["2012-12-05",49.8468,50.0488,49.6008,49.7677,1823600.0],["2012-12-06",49.917,49.9522,49.6096,49.9083,1623800.0],["2012-12-07",49.9785,50.1454,49.6535,49.7238,1350500.0],["2012-12-10",49.5656,49.8643,49.5481,49.5481,1327700.0],["2012-12-11",49.6271,49.9346,49.5217,49.6359,1444300.0],["2012-12-12",49.7677,50.0312,49.5481,49.592,1865900.0],["2012-12-13",49.5129,50.04,49.4602,49.5656,1255600.0],["2012-12-14",49.4163,49.5481,49.1,49.3724,1314100.0],["2012-12-17",49.6271,50.1542,49.5393,50.1279,1097000.0],["2012-12-18",50.2333,50.2333,49.715,49.8995,2291400.0],["2012-12-19",49.9258,50.0664,49.715,49.715,1379100.0],["2012-12-20",49.7677,50.1366,49.6447,50.1279,1778800.0],["2012-12-21",49.3811,49.8731,49.3811,49.7501,2439400.0],["2012-12-24",49.5393,49.7765,49.3109,49.7501,446800.0],["2012-12-26",49.8292,49.9961,49.7238,49.7325,963300.0],["2012-12-27",49.7765,49.7941,48.8277,49.3548,1217800.0],["2012-12-28",49.0385,49.3812,48.7398,48.7574,1062800.0],["2012-12-31",48.6432,48.9067,48.3181,48.854,2205400.0],["2013-01-02",49.4163,50.4529,49.1791,50.4529,2398300.0],["2013-01-03",50.409,50.409,50.0576,50.1718,1505300.0],["2013-01-04",50.3036,50.4441,50.1015,50.1894,1569500.0],["2013-01-07",50.1015,50.1103,49.838,49.8995,953500.0],["2013-01-08",49.838,49.961,49.6711,49.7413,704000.0],["2013-01-09",49.8204,49.9785,49.715,49.8907,723700.0],["2013-01-10",50.1015,51.024,50.0576,51.024,1840900.0],["2013-01-11",51.1382,51.1382,50.5671,50.7341,775000.0],["2013-01-14",49.9434,50.4617,49.9434,50.3914,959800.0],["2013-01-15",50.1894,50.6198,50.0664,50.5496,723500.0],["2013-01-16",50.5144,50.6199,50.163,50.1982,1040300.0],["2013-01-17",50.2597,50.4002,50.0137,50.207,1316300.0],["2013-01-18",50.2509,50.3475,50.0488,50.1718,2019300.0],["2013-01-22",50.207,51.0328,50.207,50.9273,1961700.0],["2013-01-23",50.8043,50.9098,50.6638,50.7868,1430700.0],["2013-01-24",50.901,51.3314,50.8307,51.1382,1824300.0],["2013-01-25",51.1557,51.2875,50.5759,50.6198,1555900.0],["2013-01-28",50.7692,50.778,50.2772,50.4881,1215800.0],["2013-01-29",50.3651,50.7341,50.3387,50.6198,1704700.0],["2013-01-30",50.6445,51.0321,50.3538,50.8471,1415600.0],["2013-01-31",50.715,51.0762,50.5388,50.8647,2599500.0],["2013-02-01",51.5871,51.5871,49.3055,49.4465,4126500.0],["2013-02-04",48.8562,48.9619,48.3013,48.3629,2907200.0],["2013-02-05",48.5303,49.1293,48.1427,49.1029,3289800.0],["2013-02-06",48.8739,49.0677,48.7153,49.05,1917300.0],["2013-02-07",49.0324,49.3848,48.865,49.3407,2294300.0],["2013-02-08",49.3407,49.8253,49.2262,49.7988,2068800.0],["2013-02-11",49.746,49.9662,49.5081,49.9133,1656500.0],["2013-02-12",49.8781,50.0543,49.6315,49.9486,2702800.0],["2013-02-13",50.0014,50.6005,49.7724,50.4595,1383000.0],["2013-02-14",50.3714,50.6797,50.2569,50.4771,1593400.0],["2013-02-15",50.4683,50.5476,50.0543,50.2129,2939500.0],["2013-02-19",50.301,51.0233,50.301,51.0145,2695500.0],["2013-02-20",51.1114,52.3623,51.1026,51.9923,3457800.0],["2013-02-21",51.8073,52.4152,51.6223,52.3447,3668200.0],["2013-02-22",52.5033,53.6044,52.3183,53.5516,3669100.0],["2013-02-25",53.6485,54.1594,52.3711,52.3711,2869400.0],["2013-02-26",53.1375,53.3402,52.1509,52.8997,3195400.0],["2013-02-27",53.0318,53.6925,52.8292,53.5868,2826100.0],["2013-02-28",53.6749,54.503,53.4811,53.8159,3513300.0],["2013-03-01",53.5604,53.7806,53.1199,53.6397,2513600.0],["2013-03-04",53.208,53.4371,52.7323,53.2873,2692700.0],["2013-03-05",53.578,53.763,53.4811,53.5163,1982600.0],["2013-03-06",53.7366,53.7366,53.1023,53.1552,1880500.0],["2013-03-07",53.164,53.4635,52.9085,53.1111,4026000.0],["2013-03-08",53.4018,53.4018,52.8468,53.0406,6543800.0],["2013-03-11",53.0318,53.0583,52.7499,52.9437,3254600.0],["2013-03-12",52.8997,52.9437,52.468,52.5385,2565500.0],["2013-03-13",52.7059,52.7059,52.3976,52.5914,2180300.0],["2013-03-14",52.6178,52.9261,52.6002,52.8821,2860500.0],["2013-03-15",52.5649,52.8821,52.4592,52.7675,2834200.0],["2013-03-18",52.1597,52.3888,51.8073,51.9395,4084200.0],["2013-03-19",51.9747,52.1685,51.6752,51.9835,3063800.0],["2013-03-20",52.0188,52.6706,51.9483,52.6002,4131700.0],["2013-03-21",52.3976,52.7587,52.3095,52.3711,2503900.0],["2013-03-22",52.5385,53.1287,52.468,53.0935,1724700.0],["2013-03-25",53.2609,53.9304,53.023,53.8775,2515900.0],["2013-03-26",54.0978,54.4765,53.8247,54.4589,1885000.0],["2013-03-27",54.0537,54.2916,53.7806,54.177,1332200.0],["2013-03-28",54.2651,54.4589,54.0889,54.177,1741500.0],["2013-04-01",54.0449,54.4766,53.7101,53.8247,1280500.0],["2013-04-02",54.0801,54.4061,53.948,54.1242,984000.0],["2013-04-03",54.1594,54.3092,53.2344,53.252,1565200.0],["2013-04-04",53.4282,53.807,53.1992,53.4459,1038100.0],["2013-04-05",52.7675,53.1287,52.5473,53.0935,1270200.0],["2013-04-08",52.8028,53.4106,52.8028,53.393,773400.0],["2013-04-09",53.4811,53.7982,53.1463,53.6485,1264400.0],["2013-04-10",53.7982,54.2211,53.5956,54.2035,1203500.0],["2013-04-11",54.2563,55.5601,54.2563,55.1989,2257800.0],["2013-04-12",55.0051,55.1989,54.732,55.1637,847300.0],["2013-04-15",55.1108,55.2782,54.1682,54.1682,1630700.0],["2013-04-16",54.4237,54.7585,54.177,54.7144,1501300.0],["2013-04-17",54.3004,54.503,53.393,53.4459,2470900.0],["2013-04-18",53.349,53.6132,52.4152,52.5649,1940100.0],["2013-04-19",52.7059,53.0406,52.5385,52.9878,1910200.0],["2013-04-22",53.0847,53.5692,52.9966,53.3842,1503700.0],["2013-04-23",53.4635,53.8775,53.3842,53.8511,1463300.0],["2013-04-24",54.0097,54.3708,53.8158,53.8775,915500.0],["2013-04-25",53.9392,54.2299,53.8775,53.992,1495400.0],["2013-04-26",53.8335,53.8335,51.5166,51.9747,3263900.0],["2013-04-29",52.1912,52.9245,51.988,52.7213,1493800.0],["2013-04-30",52.6683,53.3575,52.5269,53.3221,2343400.0],["2013-05-01",53.3486,54.4354,53.1984,54.1615,2671000.0],["2013-05-02",54.2322,55.2218,53.9495,55.1688,2213400.0],["2013-05-03",55.6105,56.0169,55.4073,55.9374,1864900.0],["2013-05-06",55.7961,56.1318,55.7165,56.1053,2420900.0],["2013-05-07",56.1053,56.4322,55.9551,56.2908,1953200.0],["2013-05-08",56.3439,57.3864,56.2555,57.2539,2516200.0],["2013-05-09",57.2186,57.4218,56.874,56.9623,2296200.0],["2013-05-10",56.98,57.3688,56.8122,56.9889,1451700.0],["2013-05-13",56.7945,57.9254,56.7945,57.9077,1573600.0],["2013-05-14",57.8017,58.3849,57.7664,58.2435,1622400.0],["2013-05-15",58.1198,58.7559,58.0491,58.7029,1260300.0],["2013-05-16",58.4821,58.8266,58.4114,58.5086,1557900.0],["2013-05-17",58.7206,58.9592,58.482,58.5704,1721700.0],["2013-05-20",58.4644,58.8708,58.164,58.4114,1425900.0],["2013-05-21",58.217,58.7029,58.217,58.4732,1041300.0],["2013-05-22",58.4202,58.8355,57.9254,58.0933,1530900.0],["2013-05-23",57.5101,57.8636,57.2186,57.6603,1864000.0],["2013-05-24",57.466,58.111,57.2981,58.0756,1642700.0],["2013-05-28",58.4025,58.9326,58.2612,58.3407,1480200.0],["2013-05-29",57.9519,58.968,57.6427,58.5793,2410600.0],["2013-05-30",58.5704,59.4274,58.4644,58.6764,1427600.0],["2013-05-31",58.2082,58.6058,56.229,56.2555,4335000.0],["2013-06-03",56.2732,56.7768,55.6105,56.2997,2166100.0],["2013-06-04",56.3173,56.5117,55.5752,55.7342,1470000.0],["2013-06-05",55.6812,55.9993,55.4338,55.584,1342800.0],["2013-06-06",55.6105,56.5912,55.3454,56.5736,1129500.0],["2013-06-07",57.1921,57.9696,57.0242,57.9166,1756100.0],["2013-06-10",57.9696,58.1021,57.3688,57.5808,1420400.0],["2013-06-11",57.1656,57.9342,56.5736,57.6073,1041900.0],["2013-06-12",57.9696,57.9696,57.2627,57.2892,941300.0],["2013-06-13",57.2981,58.0668,57.0065,57.8989,1287500.0],["2013-06-14",57.9077,58.0491,57.2804,57.3334,1113200.0],["2013-06-17",57.5985,58.0756,57.3599,57.7664,1377900.0],["2013-06-18",57.9078,58.0491,57.4748,57.9873,1238400.0],["2013-06-19",57.8282,58.0314,56.4145,56.4499,1433400.0],["2013-06-20",56.0081,56.388,55.3985,55.5398,1356400.0],["2013-06-21",55.8844,56.176,55.478,55.8933,1434400.0],["2013-06-24",55.5487,55.8579,54.9478,55.5221,920200.0],["2013-06-25",55.9021,56.4587,55.8491,56.2732,1534000.0],["2013-06-26",56.7061,57.0242,56.335,56.9358,1137100.0],["2013-06-27",57.2009,57.4306,57.086,57.3953,764000.0],["2013-06-28",57.0507,57.2009,56.5029,56.8563,3201800.0],["2013-07-01",57.3158,57.9696,57.033,57.7487,1097000.0],["2013-07-02",57.5985,58.2435,57.1744,57.5101,1248100.0],["2013-07-03",57.1125,57.3776,56.7238,57.086,457000.0],["2013-07-05",57.4571,58.0138,57.3334,58.0138,532100.0],["2013-07-08",58.1021,58.6146,57.4836,57.8106,1195300.0],["2013-07-09",58.2082,58.7471,57.5543,57.7576,1265200.0],["2013-07-10",57.678,58.0668,57.466,57.6957,1201400.0],["2013-07-11",58.4821,59.4186,58.4025,59.3391,735200.0],["2013-07-12",59.2949,59.4186,58.6764,59.2154,837600.0],["2013-07-15",59.1447,59.9664,59.0034,59.5688,1056100.0],["2013-07-16",59.6395,59.8074,58.9592,59.3391,1439200.0],["2013-07-17",59.5953,59.8692,59.1094,59.5335,649300.0],["2013-07-18",59.6395,60.0371,59.3479,59.6483,1127600.0],["2013-07-19",59.6395,59.7278,59.2419,59.6218,1248600.0],["2013-07-22",59.6395,59.8515,59.5335,59.6483,809700.0],["2013-07-23",59.6218,59.7543,59.1712,59.2507,831700.0],["2013-07-24",59.3302,59.3921,58.9503,59.0917,1130700.0],["2013-07-25",58.7118,59.719,58.6764,59.6837,1252400.0],["2013-07-26",59.2773,59.666,58.4202,59.666,1128300.0],["2013-07-29",59.613,59.613,58.6146,58.7824,901700.0],["2013-07-30",59.1767,59.9562,59.0615,59.7259,1315600.0],["2013-07-31",59.9297,60.4878,59.7082,59.7968,1713400.0],["2013-08-01",60.1246,61.6483,60.1246,60.8156,2535400.0],["2013-08-02",60.7978,61.2585,60.4435,61.1965,1489100.0],["2013-08-05",60.9927,61.1965,60.727,61.0636,1090500.0],["2013-08-06",60.851,61.3293,60.6384,61.099,1901200.0],["2013-08-07",60.8775,61.0813,60.5498,60.8067,1071000.0],["2013-08-08",61.0813,61.3914,60.9307,61.1433,1400100.0],["2013-08-09",60.5232,61.4002,60.5232,61.1965,1300600.0],["2013-08-12",60.8598,61.2674,60.2397,60.3726,1496700.0],["2013-08-13",60.5497,61.161,60.4789,60.9927,1206700.0],["2013-08-14",60.913,61.2762,60.5941,60.9839,1208100.0],["2013-08-15",60.5055,60.7801,60.1245,60.2663,1518700.0],["2013-08-16",60.1954,60.8687,60.1511,60.5852,2937500.0],["2013-08-19",60.3637,61.223,60.3637,60.7092,1443700.0],["2013-08-20",60.6827,60.9573,60.4612,60.6915,2070400.0],["2013-08-21",60.5675,60.7447,60.036,60.2574,1496300.0],["2013-08-22",60.3195,60.9396,60.3017,60.7713,1438900.0],["2013-08-23",60.7712,60.8776,60.5764,60.6827,1269000.0],["2013-08-26",60.6207,60.8244,59.9917,60.0271,1810800.0],["2013-08-27",59.4159,59.6373,58.6629,58.6983,1492900.0],["2013-08-28",58.6629,59.8499,58.5388,59.3095,1805200.0],["2013-08-29",59.0527,59.85,58.9995,59.2919,1177300.0],["2013-08-30",59.3273,59.3538,58.5743,58.8046,866100.0],["2013-09-03",59.5044,59.7879,58.6983,59.0792,661800.0],["2013-09-04",59.1501,59.3007,58.7692,58.9552,947100.0],["2013-09-05",58.8577,59.3893,58.7071,59.1146,853300.0],["2013-09-06",59.1678,59.3804,58.3882,58.902,917200.0],["2013-09-09",59.1944,59.9739,59.0083,59.9739,808000.0],["2013-09-10",60.4169,60.8156,60.2574,60.8156,1275600.0],["2013-09-11",60.6827,60.9219,60.4789,60.6915,1234800.0],["2013-09-12",60.5941,60.7978,60.3903,60.6029,1076100.0],["2013-09-13",60.6827,61.0282,60.4789,60.7004,1037000.0],["2013-09-16",61.2319,61.5154,60.6915,61.223,2246000.0],["2013-09-17",61.3471,62.0824,61.3382,62.0203,1502600.0],["2013-09-18",62.1621,65.5195,62.0646,65.5107,4088000.0],["2013-09-19",65.493,67.2647,65.493,66.5649,4256900.0],["2013-09-20",66.5826,67.3799,66.3789,66.9015,4066600.0],["2013-09-23",66.7509,67.5216,66.5117,66.9104,2087100.0],["2013-09-24",66.9281,67.5925,66.618,67.3445,1860600.0],["2013-09-25",67.3622,67.5748,66.5737,66.8838,1590100.0],["2013-09-26",66.9812,67.3533,66.6535,66.8129,1299600.0],["2013-09-27",66.7509,66.937,66.3877,66.5029,1476200.0],["2013-09-30",65.9802,66.3168,65.7499,65.9448,2104800.0],["2013-10-01",66.1131,66.1928,64.8994,65.2449,6392100.0],["2013-10-02",64.9615,65.4044,64.3059,65.2272,1960500.0],["2013-10-03",65.2007,65.2184,64.173,64.4211,2194800.0],["2013-10-04",64.3945,64.6957,64.0313,64.5185,2482500.0],["2013-10-07",63.8629,64.3413,63.8098,63.9161,1046500.0],["2013-10-08",63.9161,64.1198,63.2162,63.234,1291000.0],["2013-10-09",63.3226,63.4997,62.6493,63.1188,1418000.0],["2013-10-10",63.6947,64.678,63.6947,64.6071,2814800.0],["2013-10-11",64.6603,64.8817,64.5008,64.7577,1929100.0],["2013-10-14",64.5982,65.2981,64.359,65.2803,1428300.0],["2013-10-15",65.0323,65.4664,64.2793,64.3413,2317100.0],["2013-10-16",64.7666,65.5107,64.7311,65.4221,2362300.0],["2013-10-17",65.2006,65.9891,64.9615,65.7322,2529200.0],["2013-10-18",65.9536,66.9281,65.6613,66.7864,2481300.0],["2013-10-21",66.7066,66.8218,66.308,66.5294,820700.0],["2013-10-22",66.8129,67.7874,66.7686,67.6456,2594500.0],["2013-10-23",67.2736,67.3179,66.9193,67.1939,1594100.0],["2013-10-24",67.4597,68.1241,66.8395,66.9547,2730100.0],["2013-10-25",66.6092,69.7629,66.0865,68.691,4473000.0],["2013-10-28",68.7353,69.4528,68.6998,69.1605,2067100.0],["2013-10-29",69.2225,70.6399,69.0896,70.6133,3496100.0],["2013-10-30",70.5734,71.3991,69.7033,71.2393,3859300.0],["2013-10-31",71.1328,71.1594,70.2094,70.2183,2230800.0],["2013-11-01",70.4757,70.5379,69.6412,69.9342,1640200.0],["2013-11-04",70.0318,70.1295,69.0641,69.801,1542400.0],["2013-11-05",69.6856,70.2094,69.5347,69.8632,1947900.0],["2013-11-06",70.2716,71.0884,69.9076,71.0706,1835900.0],["2013-11-07",71.2126,71.2215,70.4757,70.5201,2007600.0],["2013-11-08",70.4846,71.5855,70.3426,71.5589,1779400.0],["2013-11-11",71.5766,72.5621,71.5234,72.5355,1384100.0],["2013-11-12",72.1449,72.3047,71.3103,71.5322,933600.0],["2013-11-13",70.2715,71.186,70.2715,71.1771,2130300.0],["2013-11-14",71.3902,72.1981,71.2037,71.7453,1336700.0],["2013-11-15",71.6654,72.429,71.5678,72.429,2342900.0],["2013-11-18",72.4467,72.6421,71.9318,72.065,855300.0],["2013-11-19",72.136,72.642,71.3458,71.4967,1388500.0],["2013-11-20",71.7986,72.1715,71.1771,71.408,1028100.0],["2013-11-21",71.6122,72.3757,71.5944,72.2514,1077200.0],["2013-11-22",72.5177,73.2901,71.9318,73.2901,1499000.0],["2013-11-25",73.2458,73.2458,72.1804,72.2425,1225600.0],["2013-11-26",72.4112,73.0682,72.1715,72.6864,1898600.0],["2013-11-27",72.7042,73.1304,72.5622,73.0593,1055800.0],["2013-11-29",72.9883,73.1747,72.3934,72.4822,432600.0],["2013-12-02",72.4023,73.2724,72.1093,72.6776,1072100.0],["2013-12-03",72.4556,73.2902,72.4112,72.6953,1239300.0],["2013-12-04",72.4023,72.9528,71.9495,72.3313,1149300.0],["2013-12-05",72.0294,72.5533,71.9318,72.3224,1076700.0],["2013-12-06",73.2991,73.6453,73.0949,73.4677,1226900.0],["2013-12-09",73.3435,73.9916,73.1392,73.6009,1176700.0],["2013-12-10",73.0682,73.9383,73.006,73.7518,1359900.0],["2013-12-11",73.5742,73.9027,72.4378,72.5799,1382800.0],["2013-12-12",72.3757,73.0505,72.3757,72.7131,1300400.0],["2013-12-13",72.8374,73.1481,72.2958,72.4556,783600.0],["2013-12-16",72.7042,73.0949,72.3225,72.6687,1216200.0],["2013-12-17",72.8551,73.1037,72.2337,72.6421,1297300.0],["2013-12-18",72.8019,74.6308,72.571,74.5154,2070300.0],["2013-12-19",74.1425,74.2845,72.9528,73.7696,1721000.0],["2013-12-20",74.0448,74.3289,73.6187,73.6364,2458400.0],["2013-12-23",73.9915,74.178,73.0682,73.4056,1183100.0],["2013-12-24",73.4056,74.3999,73.3878,74.2401,584700.0],["2013-12-26",74.2668,74.5775,73.6631,74.107,937400.0],["2013-12-27",74.4799,74.5775,73.6276,74.0537,1084600.0],["2013-12-30",73.8051,74.4621,73.7696,73.9116,1540300.0],["2013-12-31",74.1869,74.8705,74.1602,74.4799,970500.0],["2014-01-02",74.0093,74.3112,73.0327,73.1215,1209200.0],["2014-01-03",73.4145,73.6719,73.1037,73.3345,860400.0],["2014-01-06",73.7075,73.8761,72.5533,72.571,1214100.0],["2014-01-07",73.1037,73.3878,72.8995,73.0682,1474200.0],["2014-01-08",72.9084,72.9972,72.3668,72.7131,1880600.0],["2014-01-09",72.935,74.3556,72.935,74.2668,1372100.0],["2014-01-10",74.2845,74.3289,73.0327,73.2635,1081900.0],["2014-01-13",72.935,73.2014,71.6299,71.843,1370400.0],["2014-01-14",72.2425,73.6719,71.9495,73.6098,1259600.0],["2014-01-15",73.6897,74.0626,73.5387,74.0448,1161500.0],["2014-01-16",73.8229,74.613,73.6719,74.5953,891800.0],["2014-01-17",74.9504,75.0303,74.5598,74.7107,961600.0],["2014-01-21",74.8883,75.1369,74.0803,74.3112,1128100.0],["2014-01-22",74.3112,74.542,73.0504,73.4766,2078600.0],["2014-01-23",72.8107,72.8551,71.5944,72.1715,1805300.0],["2014-01-24",71.5589,71.8341,69.6146,69.6146,1899100.0],["2014-01-27",69.8454,71.115,69.6856,70.0762,2021500.0],["2014-01-28",70.2982,71.3458,70.2982,71.0972,1192700.0],["2014-01-29",70.5912,71.3192,70.4225,70.6267,2565800.0],["2014-01-30",71.2095,71.8501,70.8358,71.8412,2000400.0],["2014-01-31",70.4977,71.9658,69.2697,71.5921,1937100.0],["2014-02-03",71.3519,71.5921,68.3444,68.4067,2763500.0],["2014-02-04",68.7892,69.1452,68.2821,68.8693,2108200.0],["2014-02-05",68.7003,69.2786,68.4956,68.9316,1791000.0],["2014-02-06",69.0473,69.3854,68.0596,68.8071,1940000.0],["2014-02-07",69.5723,72.2505,69.3143,72.0904,2565700.0],["2014-02-10",71.9925,72.7132,71.6633,72.6509,1596500.0],["2014-02-11",72.295,74.4127,72.0103,74.0123,2672800.0],["2014-02-12",73.9144,74.8487,73.8433,74.2348,1436800.0],["2014-02-13",73.5674,75.1067,73.5407,75.0266,1622100.0],["2014-02-14",74.7597,76.0054,74.6974,75.8364,1584000.0],["2014-02-18",74.9555,76.3792,74.0746,75.7741,1836700.0],["2014-02-19",75.6584,76.2457,75.1067,75.4359,1666500.0],["2014-02-20",75.1957,76.3436,74.9644,75.9965,1624500.0],["2014-02-21",76.13,76.9219,76.0143,76.7173,2023600.0],["2014-02-24",76.397,77.6516,76.397,77.1266,1800200.0],["2014-02-25",76.8863,77.2155,76.477,76.6639,1548100.0],["2014-02-26",76.7083,76.8151,75.8275,75.9253,1788200.0],["2014-02-27",76.1656,77.002,75.952,76.308,2369100.0],["2014-02-28",76.2991,76.477,75.5161,76.1656,3064700.0],["2014-03-03",75.5072,75.694,74.8131,75.3025,1082800.0],["2014-03-04",76.1567,76.6194,75.9342,76.2545,1439200.0],["2014-03-05",76.6283,76.6728,76.0143,76.4147,1406900.0],["2014-03-06",76.6372,77.1799,76.3168,77.0198,1473300.0],["2014-03-07",77.4024,77.8117,76.9931,77.3668,967000.0],["2014-03-10",77.1621,77.5803,76.655,77.1177,1030500.0],["2014-03-11",77.3935,77.7583,76.5749,76.7795,1603400.0],["2014-03-12",76.2457,76.8151,75.9076,76.0944,1587400.0],["2014-03-13",76.0944,76.3258,74.0123,74.0301,3130000.0],["2014-03-14",73.9411,74.8932,73.9233,74.2258,1531300.0],["2014-03-17",74.0924,75.3203,73.9144,75.2491,1191400.0],["2014-03-18",75.3737,76.1389,75.0267,76.1122,989800.0],["2014-03-19",76.0766,76.0944,74.8843,74.9466,1282100.0],["2014-03-20",74.7686,76.0232,74.2881,76.0054,1007600.0],["2014-03-21",76.735,76.7439,75.8541,76.3969,1973700.0],["2014-03-24",76.5482,76.824,74.9555,74.9555,1313400.0],["2014-03-25",75.4004,75.605,74.3059,74.653,1112700.0],["2014-03-26",74.9021,75.0979,73.8433,73.8522,943500.0],["2014-03-27",73.5585,73.9055,73.0691,73.3628,988200.0],["2014-03-28",73.5051,74.4216,73.2115,73.514,939600.0],["2014-03-31",74.0746,75.0445,74.0746,74.9911,1494700.0],["2014-04-01",75.258,75.5873,74.9021,75.4538,898200.0],["2014-04-02",75.4271,75.6762,75.0533,75.1779,756300.0],["2014-04-03",75.436,75.5427,74.6796,74.9377,748700.0],["2014-04-04",75.4271,75.5605,73.4517,73.514,1085300.0],["2014-04-07",73.3806,73.4963,72.0548,72.1794,1365800.0],["2014-04-08",72.1348,72.82,71.859,72.2505,1201700.0],["2014-04-09",72.5798,73.5852,72.0459,73.4962,1207700.0],["2014-04-10",73.4784,73.6475,70.8536,71.076,1865200.0],["2014-04-11",70.0973,71.2896,69.9371,70.6756,2114600.0],["2014-04-14",71.1561,72.2772,70.9159,71.5743,1042900.0],["2014-04-15",71.601,72.3217,70.9337,72.295,1160000.0],["2014-04-16",72.9357,73.3895,72.5887,73.2827,1078300.0],["2014-04-17",73.3895,73.3895,72.7755,73.087,1046400.0],["2014-04-21",73.1314,73.3806,72.7132,72.9891,699300.0],["2014-04-22",72.9624,73.4428,72.6064,73.1759,684000.0],["2014-04-23",73.0335,73.3983,72.8912,73.0157,939400.0],["2014-04-24",73.3895,73.4517,72.4819,73.1314,1466800.0],["2014-04-25",73.0869,76.7795,72.6776,75.5872,2809000.0],["2014-04-28",76.1033,76.4681,74.3415,74.9644,1913500.0],["2014-04-29",75.3481,76.1781,75.3392,75.5534,1546900.0],["2014-04-30",75.5445,76.0264,75.1696,75.7497,1987200.0],["2014-05-01",75.5534,76.7046,75.4195,76.2049,1388600.0],["2014-05-02",76.2495,76.6243,75.7051,75.8925,1419100.0],["2014-05-05",75.2946,76.2316,75.0983,75.9907,1279900.0],["2014-05-06",75.8925,76.2941,75.4731,75.6426,1336200.0],["2014-05-07",75.8033,77.481,75.8033,77.0705,2021700.0],["2014-05-08",76.7314,77.4364,76.3477,76.4637,1097200.0],["2014-05-09",76.4012,76.6243,75.6159,76.3298,1668000.0],["2014-05-12",76.7492,77.1865,76.3923,76.9456,1284600.0],["2014-05-13",76.9456,77.5524,76.7492,77.1419,1146600.0],["2014-05-14",77.1598,77.1776,76.5529,76.6778,855600.0],["2014-05-15",76.2495,77.0616,75.6783,76.9366,1532900.0],["2014-05-16",76.892,77.4632,76.2316,77.3204,1186900.0],["2014-05-19",77.0348,77.7488,76.9634,77.5881,1481300.0],["2014-05-20",77.5614,77.9808,77.0884,77.6595,1808900.0],["2014-05-21",77.9094,78.6412,77.6774,78.2932,2073100.0],["2014-05-22",77.9629,78.7572,77.8916,78.5519,1815800.0],["2014-05-23",78.5073,79.0785,78.3199,78.9179,1487800.0],["2014-05-27",78.9803,79.7389,78.9357,79.5783,1505900.0],["2014-05-28",79.5604,79.8728,79.373,79.5336,1595600.0],["2014-05-29",79.8727,80.2565,79.3998,80.1405,1693900.0],["2014-05-30",79.8995,80.3725,79.7568,80.2654,1845000.0],["2014-06-02",80.4172,80.6492,79.9888,80.2387,1158700.0],["2014-06-03",80.0869,80.3815,79.7568,79.8995,965000.0],["2014-06-04",79.605,80.2833,79.5515,80.1048,800200.0],["2014-06-05",80.319,80.4885,79.7924,80.3725,1094200.0],["2014-06-06",80.5064,81.0061,80.3814,80.7741,1203000.0],["2014-06-09",80.7652,80.899,80.5867,80.8633,1498500.0],["2014-06-10",80.551,80.8723,80.435,80.6759,1023300.0],["2014-06-11",80.5421,80.8188,80.4261,80.6224,1612100.0],["2014-06-12",80.6313,80.6313,79.6229,79.8995,1050000.0],["2014-06-13",80.1494,80.5599,79.9263,80.2565,1225200.0],["2014-06-16",80.194,80.319,79.7924,80.1048,971100.0],["2014-06-17",79.9263,80.4082,79.6675,80.3011,1162200.0],["2014-06-18",80.4974,81.2739,80.1405,81.1222,2576900.0],["2014-06-19",81.2293,81.2739,80.551,80.8901,883500.0],["2014-06-20",81.1757,81.1936,80.7295,80.9348,2417100.0],["2014-06-23",81.1579,81.256,80.6759,81.0954,1046300.0],["2014-06-24",80.7474,80.9615,80.1762,80.2119,1216700.0],["2014-06-25",79.8817,80.9972,79.8817,80.8812,1097300.0],["2014-06-26",80.9526,80.9526,80.087,80.2922,936100.0],["2014-06-27",80.1405,80.7384,79.8371,80.667,1379600.0],["2014-06-30",80.7206,80.8187,80.194,80.3993,942900.0],["2014-07-01",80.4886,81.2739,80.3993,81.0329,954700.0],["2014-07-02",80.7652,81.2382,80.4082,80.5332,834400.0],["2014-07-03",80.8366,80.8634,80.2565,80.5867,655600.0],["2014-07-07",80.4439,80.8723,80.1851,80.792,779600.0],["2014-07-08",80.7384,80.7384,80.1584,80.3904,787500.0],["2014-07-09",80.319,80.4796,80.0066,80.3011,654900.0],["2014-07-10",79.9263,80.5778,79.4533,80.2833,1183800.0],["2014-07-11",80.0959,80.5421,79.8549,80.3993,713700.0],["2014-07-14",80.56,81.0865,80.2922,80.3368,1031600.0],["2014-07-15",80.5243,80.5867,79.7389,79.8638,1257600.0],["2014-07-16",80.2743,80.2833,79.846,79.9709,843700.0],["2014-07-17",79.721,80.2297,79.4622,79.4801,1028600.0],["2014-07-18",79.7032,80.0691,79.3373,80.0423,759900.0],["2014-07-21",79.605,80.1405,79.1588,80.0512,1175200.0],["2014-07-22",80.2654,81.3542,80.0602,81.256,1376200.0],["2014-07-23",81.4167,81.4613,81.0954,81.2828,1295400.0],["2014-07-24",81.4345,81.4345,81.0061,81.1846,1422200.0],["2014-07-25",80.3993,80.3993,76.5797,77.0348,2810400.0],["2014-07-28",76.3476,78.1325,76.3476,77.9986,1611900.0],["2014-07-29",78.0165,78.2039,76.8742,76.8742,1529000.0],["2014-07-30",77.0532,77.1695,76.0418,77.0532,1587300.0],["2014-07-31",76.6057,76.8831,75.469,75.5048,1595100.0],["2014-08-01",75.3974,75.7464,74.932,75.1289,1251000.0],["2014-08-04",75.4242,75.648,74.7351,75.5316,1181100.0],["2014-08-05",75.2989,75.3437,74.386,74.4755,1716500.0],["2014-08-06",74.3413,75.3795,74.3413,74.7888,1763100.0],["2014-08-07",74.9767,75.0394,74.386,74.7172,1102900.0],["2014-08-08",74.9051,75.8091,74.8783,75.6838,1030600.0],["2014-08-11",75.7912,76.1582,75.4779,75.9613,1076500.0],["2014-08-12",75.7285,76.4177,75.7285,76.0597,936900.0],["2014-08-13",76.6057,77.1785,76.4804,76.8563,928800.0],["2014-08-14",76.7936,76.901,76.2298,76.2924,1651500.0],["2014-08-15",76.5162,76.8563,75.2989,75.7107,2070600.0],["2014-08-18",76.0598,76.7758,75.9881,76.5341,1512900.0],["2014-08-19",76.722,77.3396,76.5072,76.9905,2151900.0],["2014-08-20",76.6415,77.5007,76.6415,77.2322,1905400.0],["2014-08-21",77.2501,78.0288,77.0979,77.805,1607400.0],["2014-08-22",77.9124,78.2257,77.4023,77.5902,1293900.0],["2014-08-25",77.8766,78.4763,77.7066,78.2257,1163600.0],["2014-08-26",78.2436,78.5121,77.9214,77.9393,1100400.0],["2014-08-27",77.9751,78.3331,77.5902,77.7155,827400.0],["2014-08-28",77.3575,78.0377,77.2859,77.7871,756900.0],["2014-08-29",78.0556,78.2704,77.6529,78.0109,898500.0],["2014-09-02",78.2168,79.076,78.0646,78.4942,1179000.0],["2014-09-03",78.7537,78.888,78.5031,78.5747,1118800.0],["2014-09-04",78.6464,79.3087,78.3331,78.7448,1292900.0],["2014-09-05",78.5479,78.5658,77.9482,78.342,1129100.0],["2014-09-08",78.0735,78.7627,77.9751,78.2973,751200.0],["2014-09-09",78.0825,78.3063,77.3217,77.3933,1125900.0],["2014-09-10",77.5813,77.9751,77.3396,77.6081,685900.0],["2014-09-11",77.1874,77.993,77.1606,77.7244,708400.0],["2014-09-12",77.7871,78.1362,77.5813,77.9393,1057900.0],["2014-09-15",77.9572,78.4584,77.6618,78.1362,1028100.0],["2014-09-16",77.9482,78.2257,77.5544,77.8766,860500.0],["2014-09-17",78.2167,78.4584,77.5812,77.8587,1384200.0],["2014-09-18",78.2436,78.7627,77.993,78.6732,1280900.0],["2014-09-19",78.5837,78.6016,77.6976,77.7961,2513600.0],["2014-09-22",77.626,77.6976,77.1875,77.4202,885900.0],["2014-09-23",77.1427,77.4917,77.0442,77.2143,2053600.0],["2014-09-24",77.1606,78.2615,77.1159,78.1272,802800.0],["2014-09-25",77.814,77.8945,77.1337,77.2411,1336800.0],["2014-09-26",77.3933,78.2883,77.2143,78.0377,935900.0],["2014-09-29",77.3396,78.4226,77.277,78.3241,1163100.0],["2014-09-30",78.2257,78.6553,78.0735,78.4673,1779200.0],["2014-10-01",78.3062,78.4405,77.3038,77.5544,1760500.0],["2014-10-02",77.626,78.0825,77.1785,77.7424,945700.0],["2014-10-03",78.163,78.7717,77.8229,78.3868,1079700.0],["2014-10-06",78.5747,78.7269,77.8945,78.1093,1207900.0],["2014-10-07",77.5544,77.8497,76.4535,76.4624,1762500.0],["2014-10-08",75.9702,75.9702,73.84,74.7172,4533500.0],["2014-10-09",74.6724,75.3258,72.7302,72.7391,2929600.0],["2014-10-10",73.1687,73.9206,71.9784,72.0052,2630800.0],["2014-10-13",72.1663,72.4527,71.1639,71.1997,2030000.0],["2014-10-14",71.4503,72.2648,71.3071,71.6472,2011800.0],["2014-10-15",70.967,71.8978,70.0451,71.6024,3116500.0],["2014-10-16",70.9222,72.0589,70.9222,71.5398,1863300.0],["2014-10-17",72.1484,72.9271,71.5398,72.4706,1674600.0],["2014-10-20",71.9784,72.7929,71.6472,71.7815,2597200.0],["2014-10-21",72.4169,73.3567,72.2827,73.3299,3093500.0],["2014-10-22",73.5536,73.7326,73.0703,73.1061,1558100.0],["2014-10-23",73.8221,74.1443,72.8018,73.0166,1288000.0],["2014-10-24",72.945,73.7595,72.8018,73.7326,852900.0],["2014-10-27",73.7953,74.1443,73.491,73.8221,818200.0],["2014-10-28",74.216,74.7351,74.0549,74.7261,971200.0],["2014-10-29",75.0931,75.0931,73.8042,74.1533,1368100.0],["2014-10-30",74.1174,75.2126,73.9378,74.5932,1780000.0],["2014-10-31",74.9882,77.2595,74.9882,77.2056,2073100.0],["2014-11-03",77.3762,78.3906,77.0979,78.2649,1470900.0],["2014-11-04",78.3367,79.4769,77.9238,79.4051,1575200.0],["2014-11-05",79.7193,79.7552,79.1537,79.6026,927900.0],["2014-11-06",79.4589,80.0604,79.3153,80.0604,1389700.0],["2014-11-07",79.8988,80.6888,79.7282,80.635,1495300.0],["2014-11-10",80.3297,81.434,80.3028,81.434,1090700.0],["2014-11-11",81.2454,81.6943,80.617,80.9582,1039300.0],["2014-11-12",80.9312,81.3352,80.4464,81.1377,874000.0],["2014-11-13",81.03,81.6315,80.6529,80.7158,1017000.0],["2014-11-14",80.626,81.416,80.4016,80.6619,881000.0],["2014-11-17",81.2005,81.4519,80.9402,81.2185,988400.0],["2014-11-18",81.1916,81.6494,80.9492,81.3262,945400.0],["2014-11-19",81.0569,81.4699,80.8325,81.1467,1032100.0],["2014-11-20",80.5811,81.6494,80.5811,81.0838,1126500.0],["2014-11-21",81.8918,82.1611,81.1647,82.0444,1636800.0],["2014-11-24",82.2689,82.9511,82.0534,82.8703,1038900.0],["2014-11-25",83.0409,83.0409,82.5023,82.5292,1338800.0],["2014-11-26",82.7177,82.7177,81.9367,82.4125,734600.0],["2014-11-28",82.4125,83.2205,82.1252,83.0319,678900.0],["2014-12-01",82.8434,83.2474,82.4484,82.9691,1243100.0],["2014-12-02",82.8165,83.2384,82.7536,83.1486,910600.0],["2014-12-03",83.0679,84.2529,82.6908,84.1721,1422700.0],["2014-12-04",83.9297,85.6623,83.9297,84.9621,3012200.0],["2014-12-05",85.1686,86.0124,84.8723,85.375,1601200.0],["2014-12-08",85.375,87.7361,85.1326,87.6194,3190100.0],["2014-12-09",86.8473,88.0682,86.7755,87.2513,2591500.0],["2014-12-10",87.0987,87.781,86.2997,86.4703,2447700.0],["2014-12-11",86.6588,87.5296,86.2907,86.4434,1989600.0],["2014-12-12",85.788,86.5062,85.2763,85.2943,1436200.0],["2014-12-15",86.3805,86.6857,84.7825,85.1596,1867300.0],["2014-12-16",84.8633,86.1561,84.8184,84.8454,1815700.0],["2014-12-17",85.2942,86.2458,84.6658,85.8688,1724900.0],["2014-12-18",86.7396,87.0358,86.0304,86.8114,2547900.0],["2014-12-19",87.2872,87.4039,86.7127,86.8025,2574800.0],["2014-12-22",87.0807,87.3052,86.7037,87.1166,1013700.0],["2014-12-23",87.2244,87.4398,86.7396,86.7845,1742800.0],["2014-12-24",86.8832,87.0807,86.4523,86.6498,657300.0],["2014-12-26",86.9461,86.9461,86.183,86.4164,683800.0],["2014-12-29",86.201,86.6588,85.8598,86.1202,782600.0],["2014-12-30",86.1291,86.6319,85.9406,86.3895,834400.0],["2014-12-31",86.4972,86.7666,85.0968,85.1327,997200.0],["2015-01-02",85.7251,86.2279,84.0284,84.6838,933900.0],["2015-01-05",84.2798,84.6658,83.5167,83.8668,1107600.0],["2015-01-06",84.3606,85.2224,83.1666,83.3641,1793200.0],["2015-01-07",83.2294,84.3696,82.8614,84.3157,1190100.0],["2015-01-08",84.8723,86.0573,84.8005,85.5546,1444100.0],["2015-01-09",85.5277,85.7252,84.8095,85.0878,911000.0],["2015-01-12",84.98,85.4917,83.8489,83.8848,967700.0],["2015-01-13",84.5671,85.8598,83.6963,84.2349,951300.0],["2015-01-14",83.1666,84.1452,82.7357,84.1092,1529500.0],["2015-01-15",84.1631,84.8992,83.5257,83.9835,1072600.0],["2015-01-16",84.1451,85.8419,84.0554,85.788,1402700.0],["2015-01-20",86.1112,86.3266,84.4773,84.989,948800.0],["2015-01-21",84.6479,85.6443,83.804,84.8813,960000.0],["2015-01-22",85.1865,86.2189,84.5042,85.9137,1261200.0],["2015-01-23",86.165,86.4523,84.7017,84.7645,865500.0],["2015-01-26",84.603,84.9262,84.1541,84.5401,755400.0],["2015-01-27",84.0195,84.5401,83.3282,83.795,866900.0],["2015-01-28",84.2439,84.4324,81.7302,81.7751,1425200.0],["2015-01-29",81.7661,82.3062,81.325,82.0812,1249500.0],["2015-01-30",81.217,81.8651,80.4338,81.0639,2157300.0],["2015-02-02",81.343,82.7113,80.7039,82.6843,1254500.0],["2015-02-03",83.0084,83.5485,82.8104,83.5125,1105100.0],["2015-02-04",83.3595,84.3407,83.2604,83.8276,1387100.0],["2015-02-05",83.8996,84.6108,83.6115,84.3677,1304400.0],["2015-02-06",85.511,87.3204,85.484,86.7983,2794400.0],["2015-02-09",86.5822,87.2844,86.2041,86.9963,1292000.0],["2015-02-10",87.3204,88.5267,87.2844,88.3916,1673900.0],["2015-02-11",88.4637,90.2461,88.2296,90.093,1687100.0],["2015-02-12",90.039,90.9122,89.922,90.6872,1627300.0],["2015-02-13",90.5432,91.1913,90.2911,90.5252,1476300.0],["2015-02-17",90.2911,91.0833,90.2911,90.6602,1369700.0],["2015-02-18",90.6422,91.1193,89.814,90.5252,1251900.0],["2015-02-19",90.3091,90.6152,89.976,90.2731,810300.0],["2015-02-20",90.021,90.4621,89.3278,90.3271,1264800.0],["2015-02-23",90.003,90.6602,89.4899,90.4801,1300700.0],["2015-02-24",90.2911,90.8762,90.111,90.5521,947000.0],["2015-02-25",90.2371,90.9212,90.2101,90.4261,968600.0],["2015-02-26",90.2371,90.4261,89.5259,90.2191,1255800.0],["2015-02-27",90.3361,96.3945,89.7059,90.3451,1295900.0],["2015-03-02",90.3091,90.3091,89.823,90.2371,1169700.0],["2015-03-03",89.976,90.5341,89.4899,89.949,1040800.0],["2015-03-04",89.85,89.994,89.2289,89.688,1109000.0],["2015-03-05",89.742,90.2911,89.4269,90.2281,756900.0],["2015-03-06",90.075,90.9212,88.7427,88.9318,889800.0],["2015-03-09",88.9228,89.2649,88.2746,89.0578,810000.0],["2015-03-10",88.1846,88.5897,86.4202,86.4382,1623800.0],["2015-03-11",86.3842,87.0143,86.0241,86.8073,729800.0],["2015-03-12",87.4104,88.4997,86.9153,88.4727,1016300.0],["2015-03-13",88.3826,88.4817,86.7353,87.2124,924300.0],["2015-03-16",86.7803,88.9858,86.7803,88.8958,1109300.0],["2015-03-17",88.4637,88.8778,87.6085,88.6707,863900.0],["2015-03-18",88.4277,90.021,87.6535,89.5979,1011700.0],["2015-03-19",89.3099,89.3099,88.0586,89.0398,793400.0],["2015-03-20",89.2738,89.967,88.5897,89.3909,1949000.0],["2015-03-23",89.886,89.886,89.1838,89.2019,869800.0],["2015-03-24",88.9588,89.3819,88.3646,88.3826,703400.0],["2015-03-25",88.4367,88.6707,86.3662,86.3752,980100.0],["2015-03-26",85.9881,86.6722,85.781,86.4472,1147500.0],["2015-03-27",86.3662,87.0503,85.9791,86.3031,1345200.0],["2015-03-30",86.9333,88.4456,86.7533,88.3106,1092700.0],["2015-03-31",87.6805,87.8245,86.3842,86.5282,1799900.0],["2015-04-01",86.2761,87.2754,85.808,86.6272,1374000.0],["2015-04-02",86.6182,87.1043,86.1951,86.9873,874300.0],["2015-04-06",86.5732,88.6167,86.2671,88.0676,1109700.0],["2015-04-07",88.0766,88.2206,87.5905,87.6085,711100.0],["2015-04-08",87.8065,88.8687,87.6175,88.7967,870100.0],["2015-04-09",88.5897,89.0668,87.8695,88.5987,763900.0],["2015-04-10",88.4907,88.8418,88.1576,88.4457,553400.0],["2015-04-13",88.4637,89.1118,88.2836,88.7787,569300.0],["2015-04-14",88.6077,88.9318,87.7165,88.7427,832600.0],["2015-04-15",89.0668,89.1478,88.5807,88.6527,821100.0],["2015-04-16",88.0406,88.2386,87.5004,87.8785,1060000.0],["2015-04-17",87.4194,87.4464,86.1411,86.5732,2058800.0],["2015-04-20",87.0774,87.7435,86.9423,87.6805,1037600.0],["2015-04-21",87.7705,88.0586,87.0773,87.4104,1228500.0],["2015-04-22",86.8253,87.7345,86.6542,87.5004,1269600.0],["2015-04-23",87.1404,88.0676,86.8703,87.6895,742500.0],["2015-04-24",87.5904,88.3556,87.0233,88.0765,818700.0],["2015-04-27",88.6797,88.7877,87.9145,88.1486,1313600.0],["2015-04-28",87.8515,88.3286,87.3024,88.2746,824600.0],["2015-04-29",88.2746,88.8615,87.805,88.3829,845400.0],["2015-04-30",87.9044,88.6268,86.568,86.8931,1889700.0],["2015-05-01",87.48,89.6291,87.3355,88.8706,1314400.0],["2015-05-04",88.9428,89.3582,88.4823,89.2137,786400.0],["2015-05-05",89.2047,89.6742,88.1753,88.2114,5807900.0],["2015-05-06",88.3739,88.4913,87.2904,87.9315,1037100.0],["2015-05-07",88.085,88.6178,87.4349,88.4101,1293800.0],["2015-05-08",89.3762,90.2973,89.0873,90.1979,1650200.0],["2015-05-11",89.9632,91.0648,89.9632,90.4688,1540100.0],["2015-05-12",89.8819,90.2431,89.1415,89.4936,863400.0],["2015-05-13",89.4214,89.8458,88.6719,89.0602,1301400.0],["2015-05-14",89.7555,90.3334,89.1505,90.2792,1383600.0],["2015-05-15",90.2612,90.5682,89.3943,89.8909,1592200.0],["2015-05-18",89.9632,91.2996,89.7555,91.2454,1098300.0],["2015-05-19",91.4531,91.9497,91.128,91.5885,1362000.0],["2015-05-20",91.6427,92.4283,91.2544,92.2928,1164400.0],["2015-05-21",91.9226,92.4825,91.8323,92.4283,1248900.0],["2015-05-22",91.9858,93.3042,91.9858,92.9069,1844500.0],["2015-05-26",92.4463,92.9069,91.742,92.2387,1344800.0],["2015-05-27",92.5728,93.3674,92.1213,92.9791,1205300.0],["2015-05-28",92.5999,92.9791,92.2296,92.9159,774100.0],["2015-05-29",92.9882,92.9882,91.3628,91.3989,1785200.0],["2015-06-01",91.6246,91.9316,91.0738,91.119,1124400.0],["2015-06-02",90.9745,91.7149,90.3785,91.3808,1008900.0],["2015-06-03",91.7691,92.2838,91.3808,92.022,774900.0],["2015-06-04",91.4621,92.1935,90.8571,91.0287,855400.0],["2015-06-05",91.3267,91.9136,90.821,91.1732,714300.0],["2015-06-08",90.9474,91.3718,90.6856,90.7217,643900.0],["2015-06-09",90.7488,91.2635,90.6404,90.8481,642200.0],["2015-06-10",91.0106,92.645,90.8571,92.4554,832700.0],["2015-06-11",92.4734,93.2771,92.338,93.1778,942600.0],["2015-06-12",93.1055,93.3764,92.2387,92.3109,1569300.0],["2015-06-15",91.5885,92.7082,91.4982,92.6089,1092700.0],["2015-06-16",92.4554,93.4667,92.3109,93.3312,927400.0],["2015-06-17",93.6383,94.0898,92.9972,93.6563,937600.0],["2015-06-18",94.0085,94.5412,93.7286,94.3787,1082600.0],["2015-06-19",94.1891,94.3245,92.9972,92.9972,1495100.0],["2015-06-22",93.4035,93.864,93.2951,93.6292,706200.0],["2015-06-23",93.6654,94.0356,93.5299,93.9182,892900.0],["2015-06-24",93.6563,93.846,93.3764,93.4938,1171300.0],["2015-06-25",93.9092,93.9092,93.0423,93.0514,794400.0],["2015-06-26",93.4216,93.4577,92.6269,92.7804,1996300.0],["2015-06-29",92.1032,92.4012,90.2702,90.3424,1020900.0],["2015-06-30",91.2544,91.5704,89.8548,90.0083,1393900.0],["2015-07-01",91.1461,91.5614,89.8367,90.0354,2251700.0],["2015-07-02",90.2882,90.3785,89.5297,89.8548,888100.0],["2015-07-06",88.9789,90.1708,88.8344,90.0173,781500.0],["2015-07-07",90.0264,90.505,88.7893,90.4598,723800.0],["2015-07-08",89.5568,90.4056,89.4575,89.6291,1475800.0],["2015-07-09",90.4598,90.8481,90.1438,90.4327,1286000.0],["2015-07-10",91.6969,92.2206,91.119,91.9046,1169000.0],["2015-07-13",92.6179,92.7714,91.8865,92.1303,955300.0],["2015-07-14",92.1032,92.3651,91.7059,92.1574,611800.0],["2015-07-15",92.6179,92.7263,91.8323,91.9768,773500.0],["2015-07-16",92.8256,92.9249,92.2748,92.8166,663800.0],["2015-07-17",92.645,92.8798,92.2387,92.4734,490100.0],["2015-07-20",92.4283,92.7443,92.031,92.3922,650700.0],["2015-07-21",92.4915,92.9791,91.8865,92.2206,882600.0],["2015-07-22",92.329,92.5367,91.8414,92.031,634700.0],["2015-07-23",92.1122,92.1664,91.5795,91.7149,642600.0],["2015-07-24",91.7511,92.0671,91.3899,91.4531,653200.0],["2015-07-27",91.1732,91.4621,90.6404,91.2273,656400.0],["2015-07-28",91.5976,91.6337,90.8752,91.3447,737500.0],["2015-07-29",91.4712,92.2206,91.435,91.9949,840000.0],["2015-07-30",91.8862,92.4386,91.5239,92.3209,1016000.0],["2015-07-31",92.3752,93.625,91.1073,91.2613,1216700.0],["2015-08-03",91.2794,91.379,89.0606,90.1474,1297400.0],["2015-08-04",90.1564,91.5692,90.1564,90.7451,1233700.0],["2015-08-05",91.1073,92.176,90.8175,91.7684,1199100.0],["2015-08-06",92.2122,92.8281,91.1798,91.3971,1013600.0],["2015-08-07",91.1798,91.9043,90.7904,91.7594,822900.0],["2015-08-10",92.5745,93.3896,92.5745,93.0726,864900.0],["2015-08-11",92.1669,92.3571,91.0077,91.7594,1127000.0],["2015-08-12",91.0983,91.9134,90.1836,91.6779,735700.0],["2015-08-13",91.4696,92.0854,90.7723,91.6688,1037800.0],["2015-08-14",91.3247,92.5473,91.0983,91.7413,1157700.0],["2015-08-17",91.2432,92.982,90.9986,92.8824,1126000.0],["2015-08-18",92.7647,93.1269,92.3933,92.7647,717500.0],["2015-08-19",92.3028,92.982,91.1526,91.5058,956100.0],["2015-08-20",90.6454,91.1526,89.8485,89.9481,1237900.0],["2015-08-21",89.3051,90.0206,87.3942,87.4214,1507100.0],["2015-08-24",83.1649,86.5973,81.5438,83.0743,2549800.0],["2015-08-25",85.0215,85.0667,80.8465,80.9551,2751100.0],["2015-08-26",82.9475,84.0433,81.4079,83.8803,1696700.0],["2015-08-27",84.8313,85.5377,83.8803,85.4833,1468200.0],["2015-08-28",85.266,85.8818,84.1973,84.7135,1476800.0],["2015-08-31",84.1792,84.949,83.4547,84.6229,1432900.0],["2015-09-01",82.8117,83.4094,81.2359,81.7611,2148700.0],["2015-09-02",83.0562,83.1739,81.6072,82.4585,1298700.0],["2015-09-03",82.8117,83.337,82.5038,82.8208,1410100.0],["2015-09-04",81.7158,82.1687,81.1362,81.7702,1359500.0],["2015-09-08",82.7936,84.0253,82.7755,83.9437,1342100.0],["2015-09-09",84.5143,84.8584,82.6939,82.9022,965000.0],["2015-09-10",82.5943,83.2464,82.4857,83.029,1986200.0],["2015-09-11",82.7211,83.2101,81.8879,82.703,2153900.0],["2015-09-14",82.703,82.8208,81.9695,82.2321,1185400.0],["2015-09-15",82.5853,83.663,81.8789,83.4003,1771600.0],["2015-09-16",83.2917,83.5724,82.6215,83.3007,1310300.0],["2015-09-17",83.5362,84.8313,83.2917,83.4637,1248100.0],["2015-09-18",81.9513,82.9203,80.6019,80.8827,2550400.0],["2015-09-21",81.6615,82.3136,81.0638,81.8698,1521500.0],["2015-09-22",80.6291,81.5076,80.6019,81.0819,1902700.0],["2015-09-23",81.1634,81.2449,80.1491,80.6834,936400.0],["2015-09-24",79.9861,80.7197,79.4699,80.5566,1378700.0],["2015-09-25",81.3174,82.2411,81.1091,81.5257,1086600.0],["2015-09-28",80.8736,81.5619,79.7325,80.0676,1404400.0],["2015-09-29",79.9951,80.4208,79.3159,80.0585,1241100.0],["2015-09-30",80.9732,81.3083,79.5423,80.2487,1960200.0],["2015-10-01",80.3665,80.8736,79.5061,80.2034,1455400.0],["2015-10-02",78.8088,81.3265,78.2292,81.3083,1583500.0],["2015-10-05",81.7702,82.9928,81.4351,82.8841,936700.0],["2015-10-06",82.4132,83.2192,81.6615,81.7702,981200.0],["2015-10-07",82.1958,82.8388,81.7068,82.5581,1037500.0],["2015-10-08",82.3045,83.4004,81.897,83.2555,793600.0],["2015-10-09",83.0019,83.6177,82.3407,82.6758,1043600.0],["2015-10-12",82.5581,82.9113,82.4223,82.6668,900000.0],["2015-10-13",82.3317,82.6215,81.7068,82.214,1330200.0],["2015-10-14",82.0147,82.2321,81.4351,81.5528,840000.0],["2015-10-15",82.2683,83.0743,81.9966,82.6396,1257900.0],["2015-10-16",83.2736,83.5815,82.4675,82.9747,950500.0],["2015-10-19",82.9294,83.0653,81.8517,82.0781,1028600.0],["2015-10-20",81.5981,82.9566,81.5981,82.9203,1791900.0],["2015-10-21",83.3822,83.6539,82.6215,82.703,1243100.0],["2015-10-22",83.1558,84.5323,83.1377,83.6901,1016400.0],["2015-10-23",84.1339,84.3784,82.9747,83.7626,1651400.0],["2015-10-26",83.9256,84.152,83.4003,83.9709,802800.0],["2015-10-27",83.2283,84.0343,82.9203,84.0252,993300.0],["2015-10-28",84.4056,85.8727,83.9165,85.8455,998500.0],["2015-10-29",85.6003,86.2453,84.9825,86.1545,809500.0],["2015-10-30",84.4919,85.1188,83.6288,84.7735,2369100.0],["2015-11-02",84.8281,86.1727,84.4192,86.0364,1235100.0],["2015-11-03",85.6639,86.4361,85.1914,85.9637,3179200.0],["2015-11-04",85.9637,86.427,85.7002,85.8183,1516600.0],["2015-11-05",85.8183,86.5361,85.8183,86.1272,1485400.0],["2015-11-06",86.9903,86.9903,84.8644,85.0098,2044000.0],["2015-11-09",84.8553,85.0915,83.7469,83.974,1209700.0],["2015-11-10",83.8196,84.5737,83.3563,84.4737,728200.0],["2015-11-11",84.719,85.4458,84.2284,85.3005,796200.0],["2015-11-12",84.6645,85.1551,84.3102,84.3102,949000.0],["2015-11-13",84.3465,84.8099,83.8832,84.5827,1728400.0],["2015-11-16",84.2829,85.7365,83.9377,85.7365,878000.0],["2015-11-17",85.6366,85.6911,84.9825,85.1006,1259800.0],["2015-11-18",85.1732,86.3634,85.0733,86.318,1031700.0],["2015-11-19",86.1817,86.6269,84.928,85.2369,3081700.0],["2015-11-20",85.3277,86.3907,84.8916,86.1817,1213400.0],["2015-11-23",86.1817,86.5542,85.8183,86.0545,711900.0],["2015-11-24",85.4822,86.4634,85.1642,86.0818,930200.0],["2015-11-25",86.0,86.1636,85.5548,85.8637,506500.0],["2015-11-27",86.0182,86.2544,85.5549,85.991,414400.0],["2015-11-30",85.6911,86.4089,85.6911,86.0727,1145700.0],["2015-12-01",86.3453,87.0539,86.109,86.9449,754900.0],["2015-12-02",86.8359,86.9176,85.7275,85.8819,958200.0],["2015-12-03",85.8819,86.2998,84.6282,85.1097,1295200.0],["2015-12-04",85.4277,87.8443,85.1733,87.808,932200.0],["2015-12-07",87.3901,88.0351,87.1448,87.8897,1119900.0],["2015-12-08",87.2356,87.4627,86.2817,86.3998,1159300.0],["2015-12-09",85.7911,87.0358,85.3913,85.6094,1025900.0],["2015-12-10",85.6093,85.7547,84.9552,85.2459,1049300.0],["2015-12-11",84.183,85.4095,83.8559,84.7644,1775800.0],["2015-12-14",85.0279,85.8456,83.7651,85.4731,1301400.0],["2015-12-15",86.1454,88.0805,85.9637,87.8443,1730600.0],["2015-12-16",88.2532,88.8437,86.8359,88.0533,1733700.0],["2015-12-17",87.9079,88.4984,84.719,84.7372,2858600.0],["2015-12-18",84.1739,84.719,82.5022,82.6658,3309000.0],["2015-12-21",83.1019,83.7378,81.7119,82.4932,1224000.0],["2015-12-22",82.5386,83.2836,81.0395,82.7384,1299700.0],["2015-12-23",83.0383,83.3835,81.7936,83.3653,1264400.0],["2015-12-24",83.4107,84.0649,82.8475,83.6288,276100.0],["2015-12-28",83.3472,83.7469,82.8838,83.5834,709600.0],["2015-12-29",84.2193,85.3459,84.1557,85.255,806000.0],["2015-12-30",85.2369,85.5458,84.7372,84.9825,662100.0],["2015-12-31",84.5918,84.9552,83.756,83.7741,856600.0],["2016-01-04",82.4114,82.5658,81.512,82.4114,1469200.0],["2016-01-05",82.4205,83.0837,82.0934,82.9111,1558700.0],["2016-01-06",82.1298,82.3024,81.1122,81.6573,1442500.0],["2016-01-07",80.2491,80.8306,80.0856,80.4672,1949300.0],["2016-01-08",80.6852,80.9396,78.8863,79.0589,1179600.0],["2016-01-11",79.5223,79.6768,77.7325,78.5048,1208200.0],["2016-01-12",79.2225,79.3042,77.8779,79.1771,1093300.0],["2016-01-13",79.6859,79.8494,77.6962,78.0505,1196400.0],["2016-01-14",78.2322,80.0311,77.9506,79.3951,1135500.0],["2016-01-15",79.6313,79.6313,77.3055,78.214,1676500.0],["2016-01-19",78.8228,79.1135,77.7416,78.1141,1089400.0],["2016-01-20",76.8422,77.9869,76.1608,77.1693,1576900.0],["2016-01-21",77.4327,78.0959,76.5333,76.8785,894700.0],["2016-01-22",78.0596,78.7501,77.8779,78.5048,949300.0],["2016-01-25",78.3049,78.7046,77.4418,77.8961,1454000.0],["2016-01-26",78.3049,78.8137,77.8143,78.1595,1112800.0],["2016-01-27",78.1505,78.4866,77.4509,78.0505,1412300.0],["2016-01-28",78.4972,80.2203,77.8864,78.4881,947700.0],["2016-01-29",79.0716,80.2112,78.6796,80.0745,1882300.0],["2016-02-01",79.801,80.2021,79.3087,79.8466,838800.0],["2016-02-02",78.8528,79.3269,78.324,78.5884,900100.0],["2016-02-03",79.3725,80.3297,78.6887,79.9924,1414200.0],["2016-02-04",79.728,81.1776,79.5092,81.0956,1255900.0],["2016-02-05",81.3235,84.6877,81.1503,84.6694,2260500.0],["2016-02-08",84.1224,85.4262,83.8398,84.7698,1982000.0],["2016-02-09",84.3048,85.2438,83.9766,84.6786,2189000.0],["2016-02-10",84.8245,86.4199,84.4689,84.633,1496300.0],["2016-02-11",83.2472,84.9977,82.8369,84.5053,1751200.0],["2016-02-12",85.4808,86.5931,85.4444,85.5173,1675500.0],["2016-02-16",86.2923,86.6022,85.6085,85.8364,1809800.0],["2016-02-17",86.6934,87.1402,86.347,86.6114,2141100.0],["2016-02-18",86.3834,86.6296,85.6905,86.2193,1754000.0],["2016-02-19",85.9549,86.0825,84.7697,85.3167,1243700.0],["2016-02-22",86.0279,86.3288,85.18,85.49,1299400.0],["2016-02-23",84.9794,86.6296,84.6786,85.7635,2367400.0],["2016-02-24",84.8609,86.7208,84.715,86.3014,1643800.0],["2016-02-25",86.5293,87.0216,86.1738,86.894,1171500.0],["2016-02-26",87.2313,87.9789,87.0125,87.3042,1462100.0],["2016-02-29",87.0125,87.9333,86.8484,86.8758,1819500.0],["2016-03-01",87.514,88.2615,87.2404,87.4775,1751100.0],["2016-03-02",87.5048,88.8086,87.1584,88.7903,1332200.0],["2016-03-03",88.5533,89.6656,88.4986,89.547,1051700.0],["2016-03-04",89.3464,90.6775,89.3008,90.1943,1432400.0],["2016-03-07",89.6473,90.5226,89.3829,90.3858,1030000.0],["2016-03-08",89.7749,90.796,89.5288,89.7476,1119300.0],["2016-03-09",90.0211,90.2126,89.62,90.0029,966000.0],["2016-03-10",90.4314,90.7505,89.0,89.857,931500.0],["2016-03-11",90.8325,91.7077,90.1852,91.6075,1104300.0],["2016-03-14",91.106,91.7533,90.9601,90.9601,1420700.0],["2016-03-15",90.1761,91.106,90.1761,91.0696,990900.0],["2016-03-16",90.3584,91.6713,90.3311,90.9784,1308100.0],["2016-03-17",91.1152,93.5221,90.787,92.9933,1953000.0],["2016-03-18",93.1482,93.4309,92.0633,92.51,3541900.0],["2016-03-21",92.1545,92.8656,92.0177,92.6194,2093500.0],["2016-03-22",92.3642,93.203,92.0542,92.5009,2534200.0],["2016-03-23",92.5009,92.5009,91.2154,91.6348,2463200.0],["2016-03-24",91.1972,92.3733,90.869,92.2001,2178000.0],["2016-03-28",92.5465,93.44,92.3095,93.1209,880900.0],["2016-03-29",93.0388,93.9596,92.7562,93.8502,1371800.0],["2016-03-30",94.0873,94.9261,93.8411,94.7802,1441700.0],["2016-03-31",94.7802,95.5095,94.4702,95.2269,1441800.0],["2016-04-01",94.8987,95.7375,94.4793,95.6098,2170100.0],["2016-04-04",95.391,95.9472,95.2725,95.5916,989900.0],["2016-04-05",94.452,94.8714,92.8565,92.9112,2410100.0],["2016-04-06",92.6013,93.1118,92.0634,93.0844,1993500.0],["2016-04-07",92.6924,93.0753,91.7898,92.1089,834900.0],["2016-04-08",92.9933,93.2303,92.118,92.3642,545500.0],["2016-04-11",92.9568,93.5038,92.5009,92.51,800300.0],["2016-04-12",92.8565,93.4856,92.3004,93.4582,682900.0],["2016-04-13",93.9779,94.6161,93.4764,94.5887,744300.0],["2016-04-14",94.5887,95.1813,94.3243,94.7255,767100.0],["2016-04-15",94.3334,95.1722,94.1967,95.0902,806600.0],["2016-04-18",94.7164,96.3301,94.607,96.3301,792700.0],["2016-04-19",96.6309,96.795,95.8286,95.9015,1109500.0],["2016-04-20",96.3119,96.3666,94.7711,95.2087,902500.0],["2016-04-21",94.8896,95.4184,94.0691,94.0782,1067700.0],["2016-04-22",94.2332,94.8166,93.8502,94.1146,1011300.0],["2016-04-25",93.9414,94.3699,93.2394,94.3152,932200.0],["2016-04-26",94.7255,95.5187,94.5614,95.4822,736300.0],["2016-04-27",95.2725,95.4822,94.7893,95.0993,843100.0],["2016-04-28",94.3036,95.2639,94.0384,94.3493,1252100.0],["2016-04-29",93.892,96.3706,93.8005,96.1419,1760600.0],["2016-05-02",96.5352,97.6601,96.1328,97.5138,892100.0],["2016-05-03",96.773,97.0748,95.7395,96.7364,1189600.0],["2016-05-04",96.3248,97.1388,95.7944,96.9193,1152800.0],["2016-05-05",96.965,97.5778,96.2791,96.4071,1018200.0],["2016-05-06",96.1876,96.3431,95.3919,95.8309,1447900.0],["2016-05-09",95.7395,96.1328,95.4468,95.7669,851700.0],["2016-05-10",96.4346,97.2303,96.0413,97.0565,943300.0],["2016-05-11",97.0108,97.3309,96.4346,96.4986,831600.0],["2016-05-12",96.773,96.9468,95.7669,96.6907,1086400.0],["2016-05-13",96.7181,97.0931,96.1785,96.773,1065700.0],["2016-05-16",96.5809,97.3766,96.526,97.1114,662200.0],["2016-05-17",97.0748,97.4041,96.398,96.6907,1004400.0],["2016-05-18",96.709,97.5321,95.9499,96.3889,1218400.0],["2016-05-19",95.9864,96.2242,95.0627,95.8309,774200.0],["2016-05-20",96.2059,96.7456,95.7029,96.3889,1020900.0],["2016-05-23",95.9956,96.4803,95.0078,96.1511,728300.0],["2016-05-24",96.5169,97.8339,96.1419,97.7973,1369500.0],["2016-05-25",97.8613,98.2912,97.3949,97.6052,1046700.0],["2016-05-26",97.8614,98.0626,97.212,97.8431,875500.0],["2016-05-27",98.0626,99.6905,97.7425,99.3521,1559500.0],["2016-05-31",99.5716,100.285,99.2423,99.9374,2964400.0],["2016-06-01",99.343,100.0655,98.84,100.0015,1205500.0],["2016-06-02",99.8277,100.0929,99.2972,100.0838,742500.0],["2016-06-03",99.5808,99.5991,98.5839,99.4344,657900.0],["2016-06-06",99.5076,100.1021,99.2241,100.0564,1124100.0],["2016-06-07",100.1113,100.6417,99.4527,100.1661,958500.0],["2016-06-08",99.9466,100.6234,99.6356,100.3948,1189100.0],["2016-06-09",100.2301,100.6143,99.9375,100.4771,569400.0],["2016-06-10",99.5076,100.4496,99.5076,100.0289,1176300.0],["2016-06-13",99.5625,100.1295,98.8034,98.8034,1106300.0],["2016-06-14",98.5473,99.1052,97.9894,98.3003,2173700.0],["2016-06-15",98.2455,98.4101,97.2943,97.4772,1361200.0],["2016-06-16",96.6906,97.8979,96.1144,97.8522,1114400.0],["2016-06-17",97.8705,97.9253,96.8187,97.7333,1641100.0],["2016-06-20",98.7576,99.2789,98.1448,98.2089,1032300.0],["2016-06-21",98.7576,99.0777,98.4009,98.593,815200.0],["2016-06-22",98.7394,99.0595,98.3827,98.529,765700.0],["2016-06-23",99.3887,99.7088,98.9314,99.5991,1043900.0],["2016-06-24",95.4742,96.2242,94.5779,95.1267,4711500.0],["2016-06-27",93.8097,94.0932,91.9622,92.1909,1594400.0],["2016-06-28",93.1512,95.0718,92.9134,95.0444,1505100.0],["2016-06-29",95.7761,97.4041,95.7761,97.34,1335000.0],["2016-06-30",97.8156,99.91,97.4772,99.9009,1992700.0],["2016-07-01",99.9558,100.7606,99.7911,100.3948,1432200.0],["2016-07-05",99.8094,100.1753,98.529,99.0412,1062400.0],["2016-07-06",98.4467,99.1235,98.1632,98.8582,904100.0],["2016-07-07",98.8674,100.0106,98.7302,99.6448,1027600.0],["2016-07-08",100.1844,100.3856,99.8003,100.2119,832100.0],["2016-07-11",100.5868,100.9801,100.2118,100.7606,913400.0],["2016-07-12",101.6295,101.9404,100.9984,101.1173,755100.0],["2016-07-13",101.3368,101.5289,100.7423,100.8429,454800.0],["2016-07-14",101.9221,102.0685,101.0533,101.1081,877600.0],["2016-07-15",101.3277,101.6112,100.7698,101.3734,944000.0],["2016-07-18",101.4831,101.6386,100.9801,101.0807,809800.0],["2016-07-19",100.6234,100.8978,99.7728,100.3582,1019700.0],["2016-07-20",100.6051,100.7606,100.2759,100.5868,457900.0],["2016-07-21",100.4588,100.7606,99.6814,99.9466,684300.0],["2016-07-22",100.3673,101.1447,100.1661,101.1173,504000.0],["2016-07-25",101.0624,101.1447,100.7515,100.8978,597100.0],["2016-07-26",101.1082,101.5837,100.907,101.538,818500.0],["2016-07-27",101.41,101.7209,100.4771,101.0442,895500.0],["2016-07-28",100.8698,101.4844,100.5121,101.2368,778200.0],["2016-07-29",98.9984,99.4388,96.6409,98.2187,2218900.0],["2016-08-01",98.2187,99.7874,98.0903,99.3654,1032500.0],["2016-08-02",99.3746,99.9342,98.8517,99.448,911900.0],["2016-08-03",99.4021,100.6405,99.3837,100.6405,1036400.0],["2016-08-04",100.5671,101.2184,100.5488,100.8606,1276500.0],["2016-08-05",101.6037,101.7505,101.0533,101.5028,808300.0],["2016-08-08",101.3652,101.6679,101.0533,101.301,923200.0],["2016-08-09",101.1175,101.4294,101.0625,101.1267,571700.0],["2016-08-10",101.356,101.3652,100.4754,100.6955,667500.0],["2016-08-11",101.0808,101.09,100.6313,100.8148,719300.0],["2016-08-12",100.6864,100.9799,100.3928,100.5488,757200.0],["2016-08-15",100.5946,100.9065,100.2185,100.4937,660500.0],["2016-08-16",100.2919,100.8056,100.136,100.1451,564500.0],["2016-08-17",100.1818,100.5029,99.9158,100.4203,757500.0],["2016-08-18",100.5671,100.668,100.136,100.3836,654900.0],["2016-08-19",100.0259,100.5671,99.1911,99.5856,1068000.0],["2016-08-22",99.6039,100.7322,99.5122,100.347,527300.0],["2016-08-23",100.4479,100.7598,100.2644,100.3928,543200.0],["2016-08-24",100.4479,100.5121,100.0534,100.4295,520700.0],["2016-08-25",100.4662,101.1817,100.3653,101.0074,606100.0],["2016-08-26",101.1359,102.0073,100.4662,100.9341,577200.0],["2016-08-29",101.2551,102.3926,101.0074,102.2275,866100.0],["2016-08-30",102.3651,102.4751,101.5395,101.9981,537500.0],["2016-08-31",101.9981,102.2366,101.4019,102.1449,1081900.0],["2016-09-01",102.2825,102.8696,101.6587,102.1449,665700.0],["2016-09-02",102.6495,102.8788,102.466,102.8329,653500.0],["2016-09-06",102.9063,102.943,102.1174,102.9338,608900.0],["2016-09-07",102.732,103.1999,102.4018,102.9889,610000.0],["2016-09-08",102.9246,103.1631,102.3651,102.3742,718300.0],["2016-09-09",101.7871,102.0348,99.925,99.925,847600.0],["2016-09-12",99.5489,102.1724,99.4938,101.9248,820400.0],["2016-09-13",101.035,101.1175,100.2644,100.5121,557500.0],["2016-09-14",100.558,100.824,99.8058,99.9709,493200.0],["2016-09-15",99.8057,101.5395,99.8057,101.1909,710400.0],["2016-09-16",100.7964,101.2184,99.9342,100.3561,1146800.0],["2016-09-19",100.8698,101.4386,100.4754,100.8882,594300.0],["2016-09-20",101.4386,101.6863,101.1359,101.1909,729600.0],["2016-09-21",101.301,102.9522,101.2276,102.8421,1530900.0],["2016-09-22",103.4751,104.374,103.1632,103.9888,859800.0],["2016-09-23",103.1632,103.5576,102.8788,102.8788,799800.0],["2016-09-26",102.6586,102.8421,102.2917,102.3926,732200.0],["2016-09-27",102.3651,103.6126,102.1082,103.1081,876100.0],["2016-09-28",103.1631,103.2732,101.9523,102.998,752800.0],["2016-09-29",102.7228,103.1723,101.3285,101.7505,596100.0],["2016-09-30",102.2366,103.5759,102.2366,103.1907,937200.0],["2016-10-03",102.732,102.9155,102.1541,102.7504,783000.0],["2016-10-04",102.6678,102.8971,101.833,102.1724,563600.0],["2016-10-05",102.3834,103.0806,102.1082,102.5119,578100.0],["2016-10-06",102.4293,104.2181,101.8881,103.8237,1034100.0],["2016-10-07",103.8879,104.3007,103.0348,103.1999,696300.0],["2016-10-10",104.1355,104.3465,102.6862,102.7137,958100.0],["2016-10-11",102.2733,102.7137,100.5029,100.7689,973100.0],["2016-10-12",100.8607,101.9707,100.8607,101.5487,770000.0],["2016-10-13",101.1725,101.5578,100.5396,101.0808,846400.0],["2016-10-14",101.8147,102.6678,101.5395,101.5395,747700.0],["2016-10-17",101.8239,102.0349,100.7781,100.879,927400.0],["2016-10-18",101.9798,101.9798,101.3193,101.4477,723400.0],["2016-10-19",101.778,101.778,100.8882,101.5487,690000.0],["2016-10-20",101.1542,101.7046,100.7781,100.9249,733900.0],["2016-10-21",100.0809,100.8698,99.6498,100.4937,766700.0],["2016-10-24",101.0992,101.4202,100.7965,100.9341,563300.0],["2016-10-25",100.6497,100.6497,98.4389,98.8792,1320600.0],["2016-10-26",98.4848,99.7048,98.3288,99.2462,864100.0],["2016-10-27",99.5122,99.8974,98.8333,99.4571,797500.0],["2016-10-28",101.141,103.8001,100.8465,102.4107,1454500.0],["2016-10-31",102.3924,102.6132,101.3618,101.9783,1027100.0],["2016-11-01",102.2912,102.3096,99.8344,100.1196,844000.0],["2016-11-02",100.0736,100.5429,98.9143,98.9511,925400.0],["2016-11-03",99.2547,100.6257,99.1995,99.816,737800.0],["2016-11-04",99.9172,100.1197,99.1259,99.1811,763200.0],["2016-11-07",100.7361,102.5488,100.5981,102.4936,1592900.0],["2016-11-08",102.65,104.1866,101.9967,103.1929,1268500.0],["2016-11-09",102.8064,103.0364,100.8741,102.0703,1905300.0],["2016-11-10",102.9352,104.5455,102.2175,103.7357,1755500.0],["2016-11-11",103.5517,103.8002,101.509,101.6655,1453100.0],["2016-11-14",102.0979,102.2083,100.6809,101.3894,1932600.0],["2016-11-15",101.279,101.8311,100.4601,101.3342,1340500.0],["2016-11-16",101.1502,101.5182,100.7545,101.187,946700.0],["2016-11-17",101.2882,102.5856,101.2882,102.5304,845100.0],["2016-11-18",102.4936,103.2205,102.1347,103.0181,868800.0],["2016-11-21",103.6806,104.4075,103.4045,103.9014,1357700.0],["2016-11-22",103.883,104.6099,103.5885,104.3062,1246100.0],["2016-11-23",104.4626,104.8307,103.975,104.4442,696400.0],["2016-11-25",104.3338,104.8675,103.8922,104.7203,521000.0],["2016-11-28",104.1866,104.7663,103.7173,103.7726,977700.0],["2016-11-29",103.9566,104.8859,103.3861,104.5731,1136800.0],["2016-11-30",105.1159,105.3552,104.6283,104.9871,2589000.0],["2016-12-01",104.8951,105.346,102.7604,103.1009,1156000.0],["2016-12-02",102.9076,103.1929,102.4476,102.7052,1053800.0],["2016-12-05",103.4413,103.8278,102.8616,103.3953,725600.0],["2016-12-06",103.4229,104.1958,103.0088,104.1682,835100.0],["2016-12-07",104.251,107.2783,103.6713,106.6894,2350900.0],["2016-12-08",106.8918,107.1955,103.6806,103.8738,2154100.0],["2016-12-09",103.883,104.297,102.9904,104.0026,1933100.0],["2016-12-12",103.9658,104.6191,103.3401,103.7357,1239200.0],["2016-12-13",103.975,104.389,103.1101,103.5701,1561100.0],["2016-12-14",103.5057,104.2786,102.5396,102.8248,1067000.0],["2016-12-15",102.6592,104.4811,102.6592,103.4137,973100.0],["2016-12-16",103.4229,103.6345,102.5212,103.1376,1689000.0],["2016-12-19",103.0733,103.5425,102.2727,103.3585,837200.0],["2016-12-20",103.5517,103.6253,102.512,102.8984,775100.0],["2016-12-21",103.0273,104.0854,102.604,103.2849,586900.0],["2016-12-22",103.1101,103.5794,102.8617,103.4966,554900.0],["2016-12-23",103.6346,104.1038,103.1561,103.8738,668100.0],["2016-12-27",103.8922,104.0302,103.3309,103.5149,320600.0],["2016-12-28",103.6438,103.7266,102.7788,102.7972,387200.0],["2016-12-29",103.1009,103.3125,102.4292,102.5212,445700.0],["2016-12-30",102.8432,103.0181,102.1899,102.6224,634300.0],["2017-01-03",103.1377,103.4229,102.5396,103.1285,839000.0],["2017-01-04",103.4505,104.4719,103.2297,104.2602,962400.0],["2017-01-05",103.9474,104.4903,103.3401,104.4166,792300.0],["2017-01-06",104.8675,105.668,104.4811,105.2172,642000.0],["2017-01-09",104.8123,105.1343,104.343,104.343,727100.0],["2017-01-10",104.3246,104.7295,103.5241,103.6345,844200.0],["2017-01-11",103.4137,103.883,102.7236,103.6713,1079500.0],["2017-01-12",103.0824,103.7818,102.5488,103.6713,695200.0],["2017-01-13",104.0118,104.7203,104.0118,104.2418,598500.0],["2017-01-17",103.7726,104.9595,103.2849,104.5455,901500.0],["2017-01-18",104.8951,105.1067,104.1958,104.9411,960300.0],["2017-01-19",105.1896,105.8153,103.2849,103.3125,1982600.0],["2017-01-20",103.5149,103.699,102.4292,103.1193,1580000.0],["2017-01-23",103.0272,103.3953,102.4108,102.7788,763600.0],["2017-01-24",103.2941,103.7173,102.8892,103.2481,1251500.0],["2017-01-25",103.975,104.3523,103.1653,103.8278,1361400.0],["2017-01-26",103.9198,104.2418,103.5977,103.929,930400.0],["2017-01-27",104.1406,104.3338,103.4137,104.3338,854300.0],["2017-01-30",104.14,104.14,102.3313,103.4202,876200.0],["2017-01-31",103.3003,104.0109,102.8758,104.0016,1199300.0],["2017-02-01",104.0478,104.0847,102.4513,102.5897,1750800.0],["2017-02-02",102.0637,103.8263,101.3439,103.7986,1334400.0],["2017-02-03",104.0755,105.4136,103.5402,105.2567,1426600.0],["2017-02-06",104.5276,105.552,104.2969,105.2751,783000.0],["2017-02-07",105.7642,105.7919,105.2197,105.432,808700.0],["2017-02-08",104.9337,105.5981,104.4815,105.5335,752800.0],["2017-02-09",105.5335,106.3087,105.4781,106.281,1028400.0],["2017-02-10",108.3204,108.6711,105.2013,106.6685,1213000.0],["2017-02-13",106.6132,107.1946,106.3825,106.9269,950200.0],["2017-02-14",106.7609,107.0838,106.0872,106.9085,793100.0],["2017-02-15",106.807,107.6929,106.401,107.5637,739700.0],["2017-02-16",107.6929,108.302,107.4622,108.2281,719400.0],["2017-02-17",107.8683,108.5604,106.9547,108.4589,962700.0],["2017-02-21",108.1543,108.708,106.3271,106.6501,1471100.0],["2017-02-22",106.687,107.4438,106.0503,106.6778,1090400.0],["2017-02-23",106.9085,107.4899,106.6501,107.2223,898200.0],["2017-02-24",106.2718,107.5637,106.2718,107.5637,712700.0],["2017-02-27",107.8036,108.1358,107.0654,107.3884,494200.0],["2017-02-28",107.1577,107.3515,106.4194,106.724,1212400.0],["2017-03-01",108.4311,108.791,107.4622,108.4404,916200.0],["2017-03-02",108.4773,108.5788,107.3515,107.4714,783900.0],["2017-03-03",107.3884,107.7759,107.0562,107.4899,762400.0],["2017-03-06",106.8624,107.6006,106.7332,106.7793,728900.0],["2017-03-07",106.604,107.0377,106.1518,106.6224,774100.0],["2017-03-08",107.0469,107.2407,106.078,106.6963,1046200.0],["2017-03-09",106.8254,107.7852,106.5763,107.3514,1175300.0],["2017-03-10",107.5729,108.8464,107.3238,108.7634,1582600.0],["2017-03-13",108.8926,109.8615,108.8926,109.76,1496200.0],["2017-03-14",109.5847,109.7046,109.0125,109.2801,782500.0],["2017-03-15",109.354,109.9723,109.0587,109.8338,1248800.0],["2017-03-16",109.8154,110.203,109.4001,110.0369,960700.0],["2017-03-17",110.323,110.6275,109.5939,109.7324,1203200.0],["2017-03-20",109.6493,109.7877,108.8926,109.0587,736300.0],["2017-03-21",109.7692,109.7692,108.1543,108.4958,1143300.0],["2017-03-22",108.4404,108.9387,108.0343,108.6249,893300.0],["2017-03-23",108.5973,109.3171,108.265,108.4127,841900.0],["2017-03-24",108.5973,109.0494,108.0436,108.4681,807600.0],["2017-03-27",107.4253,109.3263,107.0931,109.0679,1132400.0],["2017-03-28",108.7818,110.1384,108.6619,109.7046,1014700.0],["2017-03-29",109.151,109.677,108.6065,108.6711,692000.0],["2017-03-30",108.5234,109.4924,107.9697,109.3355,1042400.0],["2017-03-31",108.7818,109.8338,108.6526,109.5293,1183400.0],["2017-04-03",109.437,109.8154,108.6065,109.1971,1192900.0],["2017-04-04",109.0125,109.7416,108.3481,109.7231,927300.0],["2017-04-05",109.8246,111.1073,109.8246,110.0276,1056400.0],["2017-04-06",110.0369,110.5352,109.2432,110.1753,826700.0],["2017-04-07",109.8523,110.9874,109.7692,110.406,1223900.0],["2017-04-10",110.526,111.0243,110.0184,110.5167,975600.0],["2017-04-11",110.0184,110.5259,109.4647,110.489,795900.0],["2017-04-12",109.9631,110.2584,109.2063,109.5109,897000.0],["2017-04-13",109.3263,109.8431,108.9848,108.9848,651800.0],["2017-04-17",109.0402,109.9999,109.0402,109.8615,957200.0],["2017-04-18",109.2801,109.9353,109.1325,109.6862,832700.0],["2017-04-19",110.1476,110.3691,109.5478,109.9261,926200.0],["2017-04-20",110.2307,111.7072,109.7785,111.255,1208300.0],["2017-04-21",110.8674,111.1073,109.2525,109.2894,1327000.0],["2017-04-24",110.2861,111.0058,109.5939,109.8523,2034600.0],["2017-04-25",110.5629,110.9689,110.166,110.8028,719200.0],["2017-04-26",110.8028,111.541,110.6736,110.8028,768100.0],["2017-04-27",111.0897,111.5988,110.7102,111.2008,847800.0],["2017-04-28",110.9787,111.5247,110.701,110.9231,869800.0],["2017-05-01",110.9879,111.9505,110.8306,111.3396,1049300.0],["2017-05-02",111.571,112.0431,110.7658,110.9972,1055900.0],["2017-05-03",110.9786,111.6173,110.5991,111.3859,620300.0],["2017-05-04",111.8302,112.4966,111.6636,112.1819,824000.0],["2017-05-05",112.5522,113.2834,112.3578,113.1723,1207000.0],["2017-05-08",113.4222,113.848,113.1353,113.6721,1606300.0],["2017-05-09",115.5789,116.0417,114.246,115.0513,1977800.0],["2017-05-10",114.9772,115.2457,114.6255,114.8569,1486800.0],["2017-05-11",114.7273,115.4215,114.3849,115.0513,1403800.0],["2017-05-12",114.3293,115.3289,114.2645,114.9957,1224900.0],["2017-05-15",114.9495,116.56,114.8291,116.4026,1080800.0],["2017-05-16",116.6248,116.7544,116.0509,116.6063,1009900.0],["2017-05-17",116.6063,117.2634,115.4215,116.6063,1543400.0],["2017-05-18",116.6155,117.8928,116.1342,117.2634,1612400.0],["2017-05-19",117.4948,118.3742,117.1987,117.8095,1221200.0],["2017-05-22",117.6429,118.9665,117.4393,118.8184,1676700.0],["2017-05-23",118.6518,119.4108,118.3834,118.9943,1623300.0],["2017-05-24",119.3645,119.6978,119.0313,119.5774,1070100.0],["2017-05-25",120.0495,120.8825,119.4478,120.6234,1309100.0],["2017-05-26",120.6233,120.8362,120.2253,120.3364,961300.0],["2017-05-30",120.2623,121.2064,119.9754,120.9843,902400.0],["2017-05-31",121.3545,121.8266,120.4475,121.1694,1891100.0],["2017-06-01",121.5119,121.8451,121.0954,121.8451,1071100.0],["2017-06-02",121.6785,122.0765,121.2527,121.623,2006600.0],["2017-06-05",121.5304,122.493,121.1972,121.2527,1597600.0],["2017-06-06",120.6604,121.2157,120.1606,120.7529,1138000.0],["2017-06-07",121.2713,121.7526,120.5678,121.6322,1216900.0],["2017-06-08",121.6323,122.3172,121.5027,121.91,1138200.0],["2017-06-09",122.0117,122.9281,121.9377,122.7707,1219900.0],["2017-06-12",122.6226,123.1317,122.382,123.1317,1431300.0],["2017-06-13",123.3168,124.5386,123.178,124.0851,1755100.0],["2017-06-14",124.0295,125.131,123.7703,124.9644,995800.0],["2017-06-15",124.5386,125.7604,124.5386,125.5568,986800.0],["2017-06-16",125.7048,126.3342,125.2883,126.3064,1519500.0],["2017-06-19",126.8063,127.0655,126.288,126.6212,1233900.0],["2017-06-20",126.4546,126.6767,125.9825,126.0196,1247800.0],["2017-06-21",125.7789,126.1029,125.1773,125.2328,1580200.0],["2017-06-22",124.9181,125.3809,124.1869,124.2609,1072000.0],["2017-06-23",124.2979,124.3813,122.5393,122.5486,1889000.0],["2017-06-26",122.6412,123.4835,122.5393,123.1317,1264100.0],["2017-06-27",123.3631,123.3909,122.6874,122.7152,1065300.0],["2017-06-28",123.2058,124.1961,122.8448,124.011,814700.0],["2017-06-29",124.8811,124.8811,122.4375,122.9558,947300.0],["2017-06-30",123.4001,123.613,122.3542,123.0576,1535900.0],["2017-07-03",123.65,124.0203,123.0391,123.252,558600.0],["2017-07-05",123.4464,123.6038,122.8448,123.0762,1275600.0],["2017-07-06",123.2984,124.1962,122.5301,123.465,1191200.0],["2017-07-07",123.7703,125.3994,123.5667,124.9644,914100.0],["2017-07-10",124.8903,125.7141,124.4553,125.2328,966700.0],["2017-07-11",125.3716,125.4642,123.974,124.0665,815200.0],["2017-07-12",124.372,125.168,123.8907,124.6404,809800.0],["2017-07-13",124.6404,125.6308,124.3535,125.5382,740300.0],["2017-07-14",125.168,126.4268,124.6219,126.0844,872900.0],["2017-07-17",126.0011,126.8619,125.7141,126.6582,816800.0],["2017-07-18",126.1306,127.3616,125.9917,127.1858,600300.0],["2017-07-19",127.4172,127.7967,126.9821,127.7967,694600.0],["2017-07-20",127.6856,128.713,127.5653,128.5094,769900.0],["2017-07-21",128.1762,129.0,128.1762,128.7871,807400.0],["2017-07-24",128.9167,129.6942,128.2873,129.2406,1076800.0],["2017-07-25",130.1292,130.7957,129.4906,129.5831,773500.0],["2017-07-26",129.5831,129.7127,128.5279,128.6112,797700.0],["2017-07-27",128.5649,128.6019,125.5105,125.7974,1623000.0],["2017-07-28",126.1315,128.9528,126.0851,128.6929,1046600.0],["2017-07-31",129.0085,129.4818,128.2104,128.2289,898200.0],["2017-08-01",128.6929,129.6488,128.2103,129.5467,980400.0],["2017-08-02",129.3241,129.6117,128.4424,129.2127,1425800.0],["2017-08-03",129.1662,129.3426,128.0711,128.9713,1429700.0],["2017-08-04",129.9272,131.2729,128.0804,128.9528,1109900.0],["2017-08-07",128.7208,130.0294,128.6094,128.7858,944900.0],["2017-08-08",128.498,128.8971,128.3681,128.6094,1034000.0],["2017-08-09",128.3032,130.2242,128.3032,130.1036,755400.0],["2017-08-10",129.3055,129.9922,128.7765,128.86,842300.0],["2017-08-11",129.4075,129.4818,128.3588,128.4331,708800.0],["2017-08-14",129.3983,129.9922,128.9992,129.6117,680800.0],["2017-08-15",130.0479,130.2428,129.2127,129.2591,838600.0],["2017-08-16",129.4632,130.1222,129.1755,129.2962,883600.0],["2017-08-17",129.2776,129.6767,126.8461,126.8647,1210400.0],["2017-08-18",126.6791,127.7092,126.512,126.6976,1345600.0],["2017-08-21",126.9018,128.396,126.4471,128.2289,1278900.0],["2017-08-22",128.6744,129.5839,128.2382,129.5282,1153900.0],["2017-08-23",129.0084,129.324,128.1917,128.2753,807000.0],["2017-08-24",128.396,128.8321,127.8113,127.867,724800.0],["2017-08-25",128.4517,128.7115,127.932,128.1176,726300.0],["2017-08-28",128.3867,128.8507,128.0433,128.4238,656700.0],["2017-08-29",127.6072,128.2568,127.1617,127.9784,944400.0],["2017-08-30",127.8762,128.6929,127.6535,128.2103,733900.0],["2017-08-31",128.3495,129.2498,128.1639,129.1477,1403700.0],["2017-09-01",129.4168,129.686,128.8321,128.8693,825000.0],["2017-09-05",128.7857,130.911,128.5166,130.2521,1361200.0],["2017-09-06",130.7718,130.9574,129.8159,130.1407,1072400.0],["2017-09-07",130.1685,130.447,128.3588,128.6373,1142700.0],["2017-09-08",128.628,132.832,128.5537,132.3773,1630600.0],["2017-09-11",132.8227,134.3911,131.6905,132.3958,1290600.0],["2017-09-12",132.368,132.7392,132.0432,132.6093,875300.0],["2017-09-13",132.4237,132.9435,131.7834,132.7022,933400.0],["2017-09-14",132.5444,132.5444,131.0688,131.9133,1138000.0],["2017-09-15",131.9133,133.129,131.6813,132.9991,2573200.0],["2017-09-18",133.2311,133.788,132.6836,133.6859,852700.0],["2017-09-19",134.1035,134.7532,133.8158,134.0478,1182100.0],["2017-09-20",134.4747,135.6905,134.317,135.477,1137300.0],["2017-09-21",135.5141,136.0246,134.1499,134.5118,1123700.0],["2017-09-22",134.5675,135.644,133.2682,135.5141,778900.0],["2017-09-25",134.8645,135.4306,134.3077,134.7717,804100.0],["2017-09-26",135.5327,136.7948,134.8924,135.7554,1486000.0],["2017-09-27",137.0361,137.0361,135.5141,135.8946,971500.0],["2017-09-28",136.2102,136.6185,135.6812,136.3772,1033800.0],["2017-09-29",136.1452,136.8041,135.0501,135.5884,1292900.0],["2017-10-02",135.7554,136.9062,135.0872,136.6927,930900.0],["2017-10-03",136.405,136.8969,135.9131,136.7113,712800.0],["2017-10-04",136.6927,136.6927,135.5234,136.0988,785700.0],["2017-10-05",136.2937,136.6185,135.9596,136.0895,1394100.0],["2017-10-06",136.535,136.6092,135.9596,136.2751,752200.0],["2017-10-09",136.2658,137.231,136.2009,136.7484,555000.0],["2017-10-10",136.7206,137.0269,136.4237,137.0083,830300.0],["2017-10-11",137.0361,137.1753,136.3679,137.1382,801100.0],["2017-10-12",136.9711,138.7437,136.934,138.5024,1461400.0],["2017-10-13",138.7623,139.3191,138.2148,138.6324,694400.0],["2017-10-16",139.1614,139.3563,138.1776,139.1614,521700.0],["2017-10-17",139.2449,139.3469,137.8157,138.4653,852000.0],["2017-10-18",138.5117,139.1706,138.1312,138.8365,998200.0],["2017-10-19",138.5767,140.0059,138.2055,139.9688,637300.0],["2017-10-20",140.7391,140.9247,140.1173,140.637,773200.0],["2017-10-23",140.7483,141.5001,140.3957,141.0082,650300.0],["2017-10-24",140.9803,141.7877,140.9247,141.4165,790500.0],["2017-10-25",140.9711,141.3794,140.0245,140.7391,928300.0],["2017-10-26",141.2031,141.2031,139.0221,140.3307,1510200.0],["2017-10-27",136.1916,137.3331,134.484,135.6626,1738700.0],["2017-10-30",133.1476,135.0594,132.7114,133.129,1532600.0],["2017-10-31",132.7941,134.5525,132.7569,133.4453,1491400.0],["2017-11-01",133.8082,134.6362,132.7569,132.8964,1085700.0],["2017-11-02",132.9709,133.3151,128.2538,129.2865,2834300.0],["2017-11-03",129.2121,129.5471,128.3096,128.9888,1614200.0],["2017-11-06",128.8957,131.5566,128.6259,130.4216,1411400.0],["2017-11-07",130.5146,131.1752,130.1518,130.4495,1212500.0],["2017-11-08",130.8496,131.3892,130.1239,131.0636,1364600.0],["2017-11-09",130.803,133.5942,130.3192,133.4733,1375000.0],["2017-11-10",132.8964,133.9943,132.4964,133.2779,995700.0],["2017-11-13",132.6359,134.0594,131.9474,132.0125,971800.0],["2017-11-14",131.873,133.7617,131.5846,133.5477,799200.0],["2017-11-15",133.3151,133.9664,132.6266,132.8871,963900.0],["2017-11-16",133.1942,133.5942,131.3892,131.445,1026900.0],["2017-11-17",130.9798,131.6404,130.3378,131.352,912100.0],["2017-11-20",131.8078,132.4777,131.0821,132.1614,1031500.0],["2017-11-21",132.1614,132.1801,131.3148,131.5939,1358700.0],["2017-11-22",131.6962,132.0684,129.4075,129.547,1042100.0],["2017-11-24",129.9099,130.0401,128.7097,128.9795,884100.0],["2017-11-27",128.9051,129.2307,128.4957,128.505,1384100.0],["2017-11-28",128.6352,130.7658,128.5236,130.1983,943900.0],["2017-11-29",130.2634,131.3613,130.2169,130.6914,961600.0],["2017-11-30",131.3706,131.4729,129.547,130.4588,2817200.0],["2017-12-01",130.9333,132.6359,129.975,132.3382,1571300.0],["2017-12-04",132.9895,133.4082,129.8634,129.9471,1501300.0],["2017-12-05",130.1332,130.1332,128.6446,129.547,1010800.0],["2017-12-06",129.9564,129.9564,129.0911,129.4261,760500.0],["2017-12-07",129.1377,129.454,127.77,128.8214,966100.0],["2017-12-08",129.3145,129.3145,128.3934,128.8493,663200.0],["2017-12-11",128.6167,129.0354,128.2073,128.6725,1041500.0],["2017-12-12",129.1842,129.2958,128.505,128.8585,1081400.0],["2017-12-13",128.6725,129.0074,126.9699,127.0536,1236400.0],["2017-12-14",127.1652,127.8072,126.514,127.0722,1449900.0],["2017-12-15",127.9561,129.9285,127.7514,128.7562,3056900.0],["2017-12-18",128.9237,129.9006,127.3699,127.6397,1477000.0],["2017-12-19",127.863,128.6818,126.7373,127.342,1298900.0],["2017-12-20",128.0491,128.0677,126.8209,126.8954,842600.0],["2017-12-21",127.3421,127.7979,125.7697,125.9186,884100.0],["2017-12-22",125.5929,126.1418,123.9275,124.067,1389900.0],["2017-12-26",124.3555,124.5881,123.8438,124.0205,510600.0],["2017-12-27",124.309,124.7928,123.881,124.5974,753000.0],["2017-12-28",125.137,125.3045,124.3741,125.1556,772000.0],["2017-12-29",125.4626,125.872,124.6439,124.6718,723800.0],["2018-01-02",124.9044,125.3696,122.1132,122.3365,878000.0],["2018-01-03",122.3272,124.4113,121.7597,124.2904,1201800.0],["2018-01-04",125.1835,127.0257,124.5323,125.993,1452400.0],["2018-01-05",125.9743,127.1839,125.5836,127.0629,820700.0],["2018-01-08",126.3744,127.2676,125.779,127.0722,925300.0],["2018-01-09",127.2118,128.6539,126.8769,127.3886,1457300.0],["2018-01-10",127.4723,127.8537,126.2442,127.1466,1331800.0],["2018-01-11",127.0071,127.1094,125.5277,125.8534,737100.0],["2018-01-12",126.4302,127.7328,125.2393,127.0443,905700.0],["2018-01-16",126.8954,127.2304,124.9416,125.1742,1265500.0],["2018-01-17",125.7417,127.4443,125.4905,126.9978,1040300.0],["2018-01-18",126.5977,126.607,124.1229,125.6766,1132100.0],["2018-01-19",126.1976,126.3744,125.0254,125.7697,1301500.0],["2018-01-22",125.7883,126.6907,125.3882,126.514,1136900.0],["2018-01-23",126.4116,129.026,126.2256,127.8538,1063300.0],["2018-01-24",128.2445,129.5656,126.9978,129.1656,1209500.0],["2018-01-25",129.1842,130.2355,128.5515,129.8354,1183700.0],["2018-01-26",130.3007,133.4919,129.8355,133.4826,1184600.0],["2018-01-29",132.9987,133.2685,131.538,132.4312,1157900.0],["2018-01-30",132.273,133.3988,131.2682,131.8822,1463500.0],["2018-01-31",131.8824,133.3561,131.3227,132.6099,1846200.0],["2018-02-01",132.4513,134.8485,131.4813,134.7645,1374100.0],["2018-02-02",133.5799,138.0292,131.1734,133.9344,2229800.0],["2018-02-05",133.8877,135.2402,130.3712,130.9029,2567800.0],["2018-02-06",128.3752,130.9216,126.3791,130.5112,3317900.0],["2018-02-07",130.2593,133.0389,129.9795,131.0988,1959900.0],["2018-02-08",130.8469,131.6678,126.7894,126.9014,2089600.0],["2018-02-09",128.2539,129.4665,125.7261,128.6363,2396700.0],["2018-02-12",129.4198,131.4905,128.9907,130.5484,1422500.0],["2018-02-13",129.681,130.4832,128.6456,129.8676,1196600.0],["2018-02-14",129.4571,131.1454,128.9068,130.5578,1611200.0],["2018-02-15",131.0148,131.817,130.4645,131.4159,1292300.0],["2018-02-16",130.9216,132.1248,130.3899,131.388,1241000.0],["2018-02-20",130.8003,132.4326,130.4832,131.2574,940400.0],["2018-02-21",131.1734,132.5073,129.9515,129.9982,1099500.0],["2018-02-22",130.5205,130.5951,128.4405,129.765,1482900.0],["2018-02-23",130.3246,132.4886,129.1027,132.3673,1080600.0],["2018-02-26",132.8057,133.6825,132.0036,133.6639,997000.0],["2018-02-27",133.328,134.6059,132.843,132.8803,1360600.0],["2018-02-28",133.3933,134.5686,130.8469,130.8842,1811000.0],["2018-03-01",130.6977,131.6678,127.7875,128.2073,1174300.0],["2018-03-02",127.6196,129.3545,127.1346,129.1773,819700.0],["2018-03-05",128.5244,132.4233,127.4424,131.873,1136500.0],["2018-03-06",131.9103,132.6939,129.8303,132.6099,1007300.0],["2018-03-07",131.5092,133.3094,131.2294,132.9083,891100.0],["2018-03-08",133.384,135.0163,132.7404,134.5313,791600.0],["2018-03-09",135.2495,138.197,135.2309,138.0758,1489300.0],["2018-03-12",138.2343,138.4582,135.7905,136.4714,1019700.0],["2018-03-13",136.8539,137.199,135.8745,136.145,876100.0],["2018-03-14",136.8539,136.8539,134.1582,134.522,1196700.0],["2018-03-15",135.3708,135.7999,134.2608,135.2216,1640500.0],["2018-03-16",135.1003,136.6394,135.0537,136.1543,1431000.0],["2018-03-19",136.1823,137.0404,134.6899,135.2495,791800.0],["2018-03-20",135.8372,136.2942,135.1843,135.5107,862600.0],["2018-03-21",135.52,135.6972,133.7664,133.7664,1372900.0],["2018-03-22",132.955,134.1396,129.765,129.9422,1562200.0],["2018-03-23",130.3713,131.2574,127.9088,127.9461,1492500.0],["2018-03-26",128.9255,131.6118,128.6457,131.332,934900.0],["2018-03-27",131.332,132.386,128.6643,129.4851,1306300.0],["2018-03-28",129.7649,131.0988,129.0934,130.0821,911600.0],["2018-03-29",130.8563,132.4326,129.8209,130.8936,1342100.0],["2018-04-02",131.4159,131.733,127.3118,128.8975,1148100.0],["2018-04-03",129.2892,130.0541,128.0673,129.4105,725600.0],["2018-04-04",128.3006,130.9496,127.8715,130.7071,633600.0],["2018-04-05",131.2854,131.6585,130.2313,130.7444,625400.0],["2018-04-06",129.8489,130.9402,127.8528,128.9068,682600.0],["2018-04-09",129.2986,131.3413,128.6923,129.6624,1014100.0],["2018-04-10",130.6418,131.6864,129.9422,130.735,716000.0],["2018-04-11",129.653,130.7724,129.4572,130.6231,759300.0],["2018-04-12",131.248,133.0203,131.2107,132.0782,1018300.0],["2018-04-13",132.899,133.7012,132.1155,132.47,668300.0],["2018-04-16",133.5146,135.8931,132.6845,134.1116,646200.0],["2018-04-17",134.4847,134.9417,133.6452,134.3914,857600.0],["2018-04-18",134.9697,135.0443,134.0369,134.5033,654900.0],["2018-04-19",134.5406,135.7905,134.0183,135.0816,947200.0],["2018-04-20",135.4735,135.9212,133.6639,134.3541,974700.0],["2018-04-23",134.7459,135.2495,133.8317,134.1116,789700.0],["2018-04-24",134.1676,134.6899,132.1622,132.7591,998300.0],["2018-04-25",132.6379,132.8058,131.5092,132.4233,1022500.0],["2018-04-26",133.1322,134.8951,131.4812,133.8504,1019800.0],["2018-04-27",133.384,134.8018,133.2161,134.5313,646500.0],["2018-04-30",134.8213,135.2609,133.2219,133.2593,1000900.0],["2018-05-01",133.0909,133.8673,132.1837,133.6241,632400.0],["2018-05-02",132.9599,133.5024,130.6402,130.7525,930500.0],["2018-05-03",129.9949,131.2389,128.4235,130.949,943800.0],["2018-05-04",130.1164,131.3604,128.1335,130.4719,1124200.0],["2018-05-07",130.4158,132.1181,130.3784,131.295,755000.0],["2018-05-08",130.8834,132.221,130.687,131.8001,716600.0],["2018-05-09",132.1462,132.7167,131.3137,132.1555,911700.0],["2018-05-10",132.3052,135.0645,131.8375,134.9149,1090100.0],["2018-05-11",134.8681,135.5602,134.3068,134.7745,814600.0],["2018-05-14",135.0458,135.448,133.6802,133.9701,679000.0],["2018-05-15",133.6989,134.4845,131.3979,131.6691,1021100.0],["2018-05-16",131.8656,133.2593,130.7058,130.9396,1076900.0],["2018-05-17",130.7151,132.0713,129.9481,131.8281,742800.0],["2018-05-18",132.0713,133.0347,131.6691,132.1649,876100.0],["2018-05-21",132.4081,134.3255,132.3894,132.8945,657000.0],["2018-05-22",132.8852,134.3163,132.8384,133.6709,778300.0],["2018-05-23",132.829,133.8859,132.5203,132.9506,776600.0],["2018-05-24",132.6887,133.5399,131.6411,133.1844,746200.0],["2018-05-25",133.147,134.2694,132.4829,133.0254,694800.0],["2018-05-29",131.744,131.8282,128.7602,129.415,1176900.0],["2018-05-30",130.3129,131.9123,130.1165,131.1641,749800.0],["2018-05-31",131.0237,132.3893,130.238,130.8273,1393400.0],["2018-06-01",132.1369,132.1369,130.7151,131.0238,689400.0],["2018-06-04",131.6411,132.7168,131.4821,132.2397,577900.0],["2018-06-05",131.6692,132.4268,130.949,131.6224,977300.0],["2018-06-06",132.2491,133.1657,131.8188,132.4736,796600.0],["2018-06-07",132.7355,133.0535,132.1462,132.857,700500.0],["2018-06-08",133.1096,133.7737,132.5952,133.727,777700.0],["2018-06-11",133.8485,134.073,133.0909,133.4183,838500.0],["2018-06-12",133.755,133.755,132.5016,132.698,642600.0],["2018-06-13",133.0628,133.5305,132.09,132.1368,759900.0],["2018-06-14",132.5952,132.6794,130.9677,131.1454,819700.0],["2018-06-15",130.8928,130.9396,128.8912,130.5093,2139200.0],["2018-06-18",129.8452,131.2295,129.5365,131.1921,769000.0],["2018-06-19",130.5,131.0144,130.1165,130.6684,1066900.0],["2018-06-20",130.659,130.949,128.6013,128.7041,1044800.0],["2018-06-21",128.0774,128.6667,127.4414,127.722,926800.0],["2018-06-22",128.1429,128.7789,126.5715,128.2738,1073800.0],["2018-06-25",128.2551,129.2747,127.6565,128.7976,980300.0],["2018-06-26",128.7976,129.5366,128.4703,128.8444,999600.0],["2018-06-27",128.6293,129.125,126.2161,126.2629,954500.0],["2018-06-28",126.188,127.8717,126.1038,127.3759,716600.0],["2018-06-29",127.7313,129.3121,127.4788,128.3019,1150300.0],["2018-07-02",127.8061,128.7415,127.7313,128.3767,777600.0],["2018-07-03",128.648,129.4898,128.0775,128.2178,411000.0],["2018-07-05",128.358,129.4149,128.068,129.284,710800.0],["2018-07-06",129.5085,131.3418,129.3869,130.5935,837400.0],["2018-07-09",130.8461,133.3996,130.8461,133.3154,984600.0],["2018-07-10",133.2218,133.914,133.0254,133.5866,700600.0],["2018-07-11",133.2686,133.8205,132.6513,133.278,709300.0],["2018-07-12",134.073,134.6062,133.5586,134.5781,679600.0],["2018-07-13",134.55,135.027,134.1946,134.8774,662700.0],["2018-07-16",134.9335,136.2991,134.9335,135.8221,740100.0],["2018-07-17",135.8221,136.4675,135.1954,136.2056,555300.0],["2018-07-18",136.1495,138.0015,135.8689,137.8144,629900.0],["2018-07-19",137.2158,138.1043,136.5143,136.7013,649400.0],["2018-07-20",136.5517,136.982,136.1682,136.7107,670400.0],["2018-07-23",136.7388,137.7115,136.2337,137.6741,797100.0],["2018-07-24",137.9641,138.4691,137.2719,137.6835,788500.0],["2018-07-25",137.5057,138.2353,137.0381,138.1605,877900.0],["2018-07-26",138.6937,138.6937,137.6928,138.6095,1049900.0],["2018-07-27",137.3186,138.5439,134.8774,135.158,1345300.0],["2018-07-30",135.0739,135.9812,133.9982,134.1198,986400.0],["2018-07-31",134.0354,134.7764,133.4257,134.6451,1141000.0],["2018-08-01",134.6826,135.0203,133.285,133.4914,748000.0],["2018-08-02",132.9473,132.9473,131.2684,132.6284,1062600.0],["2018-08-03",132.4596,134.3262,132.2532,134.2417,849500.0],["2018-08-06",134.3074,135.4236,134.1198,134.8608,766200.0],["2018-08-07",134.7201,135.6581,134.4012,134.5231,572800.0],["2018-08-08",134.7013,134.842,133.9228,134.4856,425600.0],["2018-08-09",134.9653,135.1346,134.2222,134.4856,431800.0],["2018-08-10",133.7614,133.7614,132.7549,133.3381,659600.0],["2018-08-13",133.3851,134.3539,131.4851,132.1341,852900.0],["2018-08-14",132.4445,132.8772,131.6356,132.4822,600000.0],["2018-08-15",131.8425,133.0465,131.7673,132.7361,567800.0],["2018-08-16",133.0935,134.8336,133.0277,134.3351,822400.0],["2018-08-17",134.4009,135.3886,134.3069,134.9277,895000.0],["2018-08-20",134.9371,135.3321,134.448,134.5138,759700.0],["2018-08-21",134.5608,136.1786,134.2034,135.7836,799000.0],["2018-08-22",135.2099,135.7836,134.2034,134.6361,643000.0],["2018-08-23",134.495,135.1628,134.3351,134.6549,761400.0],["2018-08-24",134.8618,136.8653,134.6549,136.7994,1319200.0],["2018-08-27",137.044,137.2697,136.0281,136.696,465500.0],["2018-08-28",136.9405,136.9405,136.0846,136.4326,550000.0],["2018-08-29",136.2257,137.8341,136.2257,137.4579,509800.0],["2018-08-30",137.4202,137.4202,135.3509,135.8024,534800.0],["2018-08-31",135.6331,137.0064,135.3321,136.9123,881800.0],["2018-09-04",136.7242,138.1727,136.2351,138.1445,820000.0],["2018-09-05",138.2198,139.0945,138.0222,138.9534,925800.0],["2018-09-06",139.1133,141.8598,139.1133,141.493,1025800.0],["2018-09-07",141.3236,141.6999,140.7875,141.1073,820600.0],["2018-09-10",141.2202,141.5588,140.7405,140.844,565800.0],["2018-09-11",140.7687,142.3489,140.4771,142.0479,766900.0],["2018-09-12",141.8128,142.3583,141.5871,142.1044,763600.0],["2018-09-13",142.7063,142.7063,142.1138,142.4148,657000.0],["2018-09-14",142.3865,142.9791,141.8786,142.9415,766400.0],["2018-09-17",143.2613,143.5905,142.1796,143.1108,820600.0],["2018-09-18",142.9227,143.9009,142.0103,143.7975,1203500.0],["2018-09-19",143.9103,146.1865,143.6846,146.0172,1233700.0],["2018-09-20",146.2618,146.2618,145.5657,145.942,904800.0],["2018-09-21",146.591,147.3999,146.083,147.1741,1483500.0],["2018-09-24",147.1553,147.1553,145.4811,145.942,1117500.0],["2018-09-25",147.2024,147.5598,145.9232,146.5533,1260400.0],["2018-09-26",146.5628,146.7321,145.0954,145.4529,854800.0],["2018-09-27",145.6128,149.3375,145.1707,146.4311,849200.0],["2018-09-28",145.8291,146.3653,144.5029,144.644,960200.0],["2018-10-01",145.3588,146.0454,144.7192,145.6504,475800.0],["2018-10-02",146.4781,147.2776,145.6504,146.9672,662300.0],["2018-10-03",147.2494,148.6132,147.0613,147.5692,1441200.0],["2018-10-04",147.6538,148.5944,147.3246,148.0677,892800.0],["2018-10-05",147.8326,148.5569,146.0831,146.2806,1003300.0],["2018-10-08",145.9985,147.2024,145.7727,146.9296,634700.0],["2018-10-09",146.9766,148.1712,145.8761,147.7855,647600.0],["2018-10-10",147.4939,147.7479,142.1326,142.1608,1076900.0],["2018-10-11",141.7845,142.9979,139.3484,139.4142,1367300.0],["2018-10-12",140.8346,141.3613,137.5425,139.0569,1080600.0],["2018-10-15",138.9064,139.7905,138.2668,138.4361,631900.0],["2018-10-16",139.0475,141.0415,138.7371,140.9475,635100.0],["2018-10-17",141.0603,142.2643,140.3455,141.5212,775000.0],["2018-10-18",141.3989,142.4524,139.8564,140.6277,468400.0],["2018-10-19",140.6559,143.045,140.543,142.1232,737000.0],["2018-10-22",142.4806,143.0073,142.0573,142.443,805700.0],["2018-10-23",140.9381,141.3707,139.0381,140.6277,658000.0],["2018-10-24",140.195,140.4677,137.3544,137.6084,857500.0],["2018-10-25",138.5208,141.8693,138.2292,141.0698,1427900.0],["2018-10-26",142.9697,144.8227,140.7405,143.2613,2578200.0],["2018-10-29",145.7915,147.8984,144.5781,145.9702,1712800.0],["2018-10-30",147.2494,149.6761,145.4152,149.2716,2344900.0],["2018-10-31",150.5353,150.6107,147.1783,147.2726,1551700.0],["2018-11-01",147.1877,147.4046,145.2452,146.8199,941100.0],["2018-11-02",147.9987,148.621,145.3772,147.2726,739600.0],["2018-11-05",147.5271,149.6677,147.0557,149.1585,591600.0],["2018-11-06",149.1397,150.5541,148.9511,150.4881,902000.0],["2018-11-07",150.8747,154.0054,150.6955,153.7508,1085200.0],["2018-11-08",153.4302,155.4576,153.4302,155.4293,1133000.0],["2018-11-09",155.2312,155.995,154.5429,155.1558,911300.0],["2018-11-12",155.3915,155.4952,153.3641,153.5999,1152000.0],["2018-11-13",153.4867,155.4104,153.0718,153.9865,957200.0],["2018-11-14",155.1747,155.1747,151.3745,152.7795,977900.0],["2018-11-15",151.4216,154.326,151.0161,153.7602,924800.0],["2018-11-16",152.9681,155.2501,152.5815,154.6937,959100.0],["2018-11-19",154.8069,156.9191,154.2505,156.1365,921100.0],["2018-11-20",154.6466,154.8635,151.9025,152.4495,1063400.0],["2018-11-21",152.7512,154.0054,151.8742,151.8837,832500.0],["2018-11-23",151.101,153.185,150.8936,152.0534,448000.0],["2018-11-26",153.0247,153.5245,151.6668,152.7701,868000.0],["2018-11-27",152.1572,153.1756,150.7238,152.2703,846800.0],["2018-11-28",151.8837,154.986,151.8837,154.6371,1001600.0],["2018-11-29",153.7885,155.5518,153.7696,154.3448,758300.0],["2018-11-30",154.4014,156.4382,154.3071,155.6933,2568200.0],["2018-12-03",156.7305,156.9851,153.713,155.5612,988200.0],["2018-12-04",155.3915,157.0512,153.0907,153.4396,898800.0],["2018-12-06",150.5447,151.8648,147.3669,151.4028,1096800.0],["2018-12-07",151.4216,152.7889,149.1868,149.6772,770100.0],["2018-12-10",149.8469,150.1864,146.7351,148.7342,827900.0],["2018-12-11",150.1204,152.3458,146.0656,146.8671,820300.0],["2018-12-12",148.8096,148.9793,146.4899,146.537,1057000.0],["2018-12-13",146.7351,147.3386,145.3395,147.1971,984900.0],["2018-12-14",146.273,146.6125,144.3682,145.0566,962900.0],["2018-12-17",144.868,145.5564,141.2093,141.7939,1155600.0],["2018-12-18",142.5106,143.7459,140.6812,141.7374,854000.0],["2018-12-19",141.8882,143.5101,139.4365,139.8514,1085800.0],["2018-12-20",139.8797,140.5492,136.5982,137.4563,1244400.0],["2018-12-21",136.2493,138.2012,132.6189,133.1941,3070700.0],["2018-12-24",132.7886,132.9489,129.6013,129.6013,729500.0],["2018-12-26",130.5161,132.4869,127.5835,132.2889,1081700.0],["2018-12-27",130.7046,134.9763,130.1577,134.9669,1444900.0],["2018-12-28",135.6457,136.8999,134.3539,135.5043,841800.0],["2018-12-31",136.0136,137.3431,135.4855,137.0697,741700.0],["2019-01-02",135.3912,136.3153,134.6085,135.8249,961600.0],["2019-01-03",135.1366,135.8533,133.5524,133.7882,1027400.0],["2019-01-04",134.9763,136.5039,133.7127,136.3059,1882800.0],["2019-01-07",135.6835,137.7958,135.3063,136.0041,926500.0],["2019-01-08",135.9853,136.7868,133.7881,136.6548,1277200.0],["2019-01-09",137.23,139.1254,136.5322,136.8528,1428300.0],["2019-01-10",136.8151,139.4837,136.1644,139.2102,931700.0],["2019-01-11",138.2107,138.8896,136.8716,138.8519,963200.0],["2019-01-14",137.9843,139.4554,137.9843,139.1913,808700.0],["2019-01-15",139.2103,141.1716,138.8048,141.1433,832700.0],["2019-01-16",141.2847,142.8406,140.2663,142.3786,923000.0],["2019-01-17",141.7845,144.1702,141.7845,143.8025,800100.0],["2019-01-18",144.3305,145.877,143.9628,145.6035,839800.0],["2019-01-22",145.2829,146.405,143.9722,144.934,759100.0],["2019-01-23",145.2169,145.9241,143.793,145.2735,724200.0],["2019-01-24",145.0755,145.7827,144.2645,145.132,998300.0],["2019-01-25",145.8015,146.8482,144.9434,145.5846,706300.0],["2019-01-28",144.7077,145.1604,143.4913,144.9057,836000.0],["2019-01-29",144.5285,144.9434,143.0009,143.7081,978500.0],["2019-01-30",143.9533,145.9241,143.7553,145.6884,2153700.0],["2019-01-31",145.3669,149.2621,144.8092,147.7021,1879100.0],["2019-02-01",149.1958,159.2929,148.9406,158.3191,3265100.0],["2019-02-04",159.3024,159.3024,156.1447,157.6952,1771300.0],["2019-02-05",158.1868,159.7561,157.2886,159.5387,1114500.0],["2019-02-06",159.0755,159.5387,157.5722,159.1606,1175500.0],["2019-02-07",158.1395,158.4799,155.7003,157.7708,1060400.0],["2019-02-08",157.3926,158.9904,157.3075,158.9904,847900.0],["2019-02-11",159.5198,161.4957,159.0755,161.439,1103000.0],["2019-02-12",162.2426,162.7815,161.1175,161.9306,1101000.0],["2019-02-13",162.2143,163.6419,161.8929,163.519,1073100.0],["2019-02-14",162.2332,162.7342,160.3234,160.3612,961100.0],["2019-02-15",162.0913,162.7059,160.9946,162.5829,1257900.0],["2019-02-19",161.959,164.0578,161.5619,163.2353,1080500.0],["2019-02-20",163.3109,163.8592,162.2898,163.3676,1005000.0],["2019-02-21",163.4905,163.8781,162.564,162.9894,929200.0],["2019-02-22",163.0462,163.2353,162.0252,162.668,998100.0],["2019-02-25",162.8761,163.7647,161.6565,161.8266,982500.0],["2019-02-26",161.6186,162.7058,161.3161,161.9968,993400.0],["2019-02-27",161.3634,162.0819,160.8812,161.8455,662000.0],["2019-02-28",161.7604,162.8949,161.3445,162.167,1205600.0],["2019-03-01",163.3204,163.4717,161.5525,162.2804,899800.0],["2019-03-04",162.6019,162.9422,160.4841,161.3161,1663400.0],["2019-03-05",161.9685,163.2637,147.5698,148.6665,6699600.0],["2019-03-06",157.4305,157.4683,154.3957,155.048,2534200.0],["2019-03-07",154.4807,155.0385,152.9208,153.6771,1644300.0],["2019-03-08",152.7696,153.3179,151.5405,153.195,934700.0],["2019-03-11",153.9041,155.7476,153.7812,155.7193,1064300.0],["2019-03-12",155.8705,157.8937,155.464,157.3926,959500.0],["2019-03-13",157.6479,159.2551,157.5628,157.9693,818300.0],["2019-03-14",158.1301,160.0115,157.941,159.378,833400.0],["2019-03-15",159.5103,160.9757,158.7824,160.7205,1828900.0],["2019-03-18",160.7205,161.4012,159.5954,159.9642,825900.0],["2019-03-19",159.9642,160.2194,158.5839,158.7919,702500.0],["2019-03-20",158.3759,158.8013,156.6268,156.6647,716200.0],["2019-03-21",156.589,159.3874,156.3054,159.0187,784800.0],["2019-03-22",157.0428,158.5271,156.8537,157.2319,822700.0],["2019-03-25",157.4777,157.837,156.2014,157.5439,814800.0],["2019-03-26",157.7897,158.6878,156.9577,158.6027,777200.0],["2019-03-27",158.6973,159.4725,157.7897,158.8108,982200.0],["2019-03-28",159.2268,160.0776,158.7541,159.9358,676600.0],["2019-03-29",160.7205,161.5052,160.2761,161.3823,1170800.0],["2019-04-01",162.3466,164.1051,161.9401,163.9727,1035000.0],["2019-04-02",164.5967,165.6934,163.4527,163.6891,836700.0],["2019-04-03",164.2847,164.4832,162.4506,163.3109,1072300.0],["2019-04-04",163.6134,164.124,162.2331,163.1218,537600.0],["2019-04-05",163.084,164.0483,162.5546,163.1691,672700.0],["2019-04-08",162.8004,163.4338,162.2521,163.3582,430500.0],["2019-04-09",162.479,162.9328,162.0347,162.6114,731000.0],["2019-04-10",162.8099,163.5851,162.5641,163.4055,390100.0],["2019-04-11",163.3866,164.7007,162.5073,164.3982,939300.0],["2019-04-12",165.6461,166.6766,165.1167,166.5065,724200.0],["2019-04-15",166.4213,167.102,166.081,166.3552,554000.0],["2019-04-16",166.27,167.3005,166.2511,167.2722,718200.0],["2019-04-17",168.2932,169.1063,164.3508,165.7973,955900.0],["2019-04-18",165.0599,166.2606,163.8593,165.6083,838300.0],["2019-04-22",165.1261,166.3363,164.9749,165.3436,600500.0],["2019-04-23",165.3814,168.7282,165.2018,168.6431,900000.0],["2019-04-24",168.6525,170.2692,168.246,168.558,1087500.0],["2019-04-25",167.6598,170.2313,167.2533,169.8059,883600.0],["2019-04-26",170.5528,172.6421,167.4234,170.3353,899600.0],["2019-04-29",169.9761,170.8364,168.2649,168.8227,787300.0],["2019-04-30",168.4531,170.9267,167.1357,170.7277,1005800.0],["2019-05-01",170.4433,170.4528,166.3491,166.5386,853600.0],["2019-05-02",166.3964,167.6664,165.1549,167.2589,687100.0],["2019-05-03",167.8276,169.9979,167.7707,169.4103,866700.0],["2019-05-06",167.458,170.794,167.458,170.2917,831600.0],["2019-05-07",169.4008,169.7325,166.8798,167.5527,807000.0],["2019-05-08",167.5243,169.4577,167.0409,168.1498,659200.0],["2019-05-09",167.1262,167.9981,165.7141,167.2873,639900.0],["2019-05-10",167.1357,170.2822,165.9984,169.742,755700.0],["2019-05-13",167.3252,167.8939,166.169,167.022,754700.0],["2019-05-14",167.4011,170.3107,167.3727,168.7469,772500.0],["2019-05-15",167.7138,171.2205,167.3537,169.5335,752300.0],["2019-05-16",169.9126,172.8412,169.7705,172.2062,994500.0],["2019-05-17",170.4528,172.1683,170.1401,171.1068,1095400.0],["2019-05-20",170.794,171.0878,168.7943,169.2018,762200.0],["2019-05-21",169.7894,171.3437,169.7894,170.9267,881100.0],["2019-05-22",170.159,171.6564,169.1544,171.5048,1022500.0],["2019-05-23",170.8035,170.8319,168.1308,168.9364,1096600.0],["2019-05-24",169.2397,169.2776,167.5148,168.5004,864700.0],["2019-05-28",168.6994,170.7845,168.235,169.941,2300800.0],["2019-05-29",169.543,170.3202,167.7612,169.761,878100.0],["2019-05-30",170.4433,172.6232,170.2064,172.263,1083200.0],["2019-05-31",171.4764,172.6232,170.2633,170.6613,933400.0],["2019-06-03",171.0689,172.7085,170.5286,172.5853,867900.0],["2019-06-04",173.4382,173.6752,171.3058,173.2582,1024700.0],["2019-06-05",173.8742,177.6842,173.4003,177.6652,1093600.0],["2019-06-06",178.1011,178.4613,176.907,177.9306,792300.0],["2019-06-07",177.4661,181.5889,177.4472,180.2999,1037000.0],["2019-06-10",181.6932,182.7167,180.5558,180.897,1010600.0],["2019-06-11",181.4657,181.9395,178.8309,179.5512,878700.0],["2019-06-12",180.063,181.5699,179.0395,179.3427,781400.0],["2019-06-13",179.4375,180.3189,178.6698,179.7692,788000.0],["2019-06-14",179.248,181.6932,178.831,180.7928,678000.0],["2019-06-17",181.2477,181.4751,178.6698,178.9447,632300.0],["2019-06-18",179.6649,180.897,178.9067,180.1957,657700.0],["2019-06-19",179.7597,182.2049,179.7597,181.968,759100.0],["2019-06-20",182.7357,183.8635,181.9396,183.4086,930300.0],["2019-06-21",183.437,183.8635,181.8637,181.9869,1535800.0],["2019-06-24",182.3755,184.0056,182.3281,183.4086,871000.0],["2019-06-25",183.2948,184.3468,183.001,183.1526,737700.0],["2019-06-26",183.1147,184.1098,179.627,179.9682,861600.0],["2019-06-27",180.262,182.6883,179.5323,182.5082,490700.0],["2019-06-28",183.1053,183.5697,181.9111,182.8968,905700.0],["2019-07-01",184.2141,184.9534,182.8778,184.9439,739600.0],["2019-07-02",185.2282,186.2329,184.271,185.6926,588900.0],["2019-07-03",185.9296,188.2326,185.8443,188.1094,481800.0],["2019-07-05",187.7019,187.7019,185.5126,187.2564,444300.0],["2019-07-08",186.9721,187.3417,186.176,186.2044,635600.0],["2019-07-09",185.5315,186.3276,184.7354,186.2802,629200.0],["2019-07-10",186.7352,187.6071,185.8822,187.4839,630600.0],["2019-07-11",187.6071,187.6071,185.8537,186.3655,584800.0],["2019-07-12",187.1711,187.2753,185.9959,187.1521,450800.0],["2019-07-15",187.5597,187.645,186.8204,187.209,739400.0],["2019-07-16",187.5597,187.6165,186.4129,186.7825,454300.0],["2019-07-17",186.6593,186.9911,184.5553,184.5838,584200.0],["2019-07-18",185.0292,187.1237,183.9583,186.7446,653300.0],["2019-07-19",187.0858,187.0858,184.4984,184.7259,593300.0],["2019-07-22",184.906,185.4841,183.7403,184.0056,493700.0],["2019-07-23",184.0435,184.8207,183.2664,184.5269,629500.0],["2019-07-24",184.0815,185.6832,183.2569,185.6548,683700.0],["2019-07-25",186.6972,187.0763,185.4746,186.5645,827400.0],["2019-07-26",186.4319,187.6545,182.8873,184.3942,1851100.0],["2019-07-29",184.3942,186.7446,183.9393,185.5599,840200.0],["2019-07-30",184.9439,184.9439,182.3755,183.0769,877400.0],["2019-07-31",183.2478,184.4067,178.4602,179.7711,811800.0],["2019-08-01",179.4767,183.6753,178.9542,180.4551,721400.0],["2019-08-02",180.3981,182.6589,179.3152,181.4715,810800.0],["2019-08-05",179.4482,179.8187,172.7798,174.0717,1325000.0],["2019-08-06",174.3187,178.1183,174.1002,178.0043,840400.0],["2019-08-07",176.8264,177.7858,174.1476,177.0353,872000.0],["2019-08-08",177.8143,180.816,177.6908,180.1986,925400.0],["2019-08-09",180.417,181.538,177.9188,179.9421,693400.0],["2019-08-12",178.6122,179.6001,176.2944,176.9214,516700.0],["2019-08-13",176.8549,181.709,175.924,181.4145,886700.0],["2019-08-14",179.0302,181.1106,177.5104,177.7859,1338800.0],["2019-08-15",177.5769,180.4171,176.9594,179.7047,861400.0],["2019-08-16",180.7496,182.6589,179.4007,181.918,835800.0],["2019-08-19",182.8584,185.6796,182.8584,184.5682,696600.0],["2019-08-20",184.0933,184.8342,181.538,181.747,683000.0],["2019-08-21",183.0769,184.2073,182.3739,183.4948,651900.0],["2019-08-22",183.7988,184.9767,182.127,184.3972,493500.0],["2019-08-23",183.7133,184.8817,178.7547,179.6476,783300.0],["2019-08-26",180.8921,181.994,179.4197,181.9275,428000.0],["2019-08-27",182.5164,183.4283,180.5501,181.5665,675600.0],["2019-08-28",180.949,181.2055,179.6097,181.006,492400.0],["2019-08-29",182.3834,184.0932,181.538,182.5639,526600.0],["2019-08-30",183.9033,185.7082,183.7893,185.0907,694000.0],["2019-09-03",183.6088,184.3877,181.842,182.9629,720900.0],["2019-09-04",183.7038,185.6796,183.4378,185.6131,679000.0],["2019-09-05",187.4084,188.1684,185.2806,185.8031,628600.0],["2019-09-06",186.1831,186.981,185.3851,185.4991,529900.0],["2019-09-09",186.563,186.563,182.8204,183.7418,661300.0],["2019-09-10",183.5043,183.5043,176.019,177.9093,1718000.0],["2019-09-11",178.4887,181.595,178.0518,178.9447,918300.0],["2019-09-12",179.6191,181.1675,178.9067,180.2556,827800.0],["2019-09-13",180.8065,182.3834,178.9637,181.3195,720300.0],["2019-09-16",180.2366,181.7374,179.2202,181.5474,544600.0],["2019-09-17",182.0034,184.7867,180.493,184.7772,628100.0],["2019-09-18",184.0933,184.8247,182.127,184.3878,549400.0],["2019-09-19",184.2262,185.8506,183.7323,184.4922,556400.0],["2019-09-20",184.9006,185.2331,182.2219,183.3333,1759100.0],["2019-09-23",182.0604,184.1312,181.6519,183.1053,615700.0],["2019-09-24",183.6658,185.1192,182.0415,182.9534,962500.0],["2019-09-25",182.8869,184.9957,182.2315,184.6727,932500.0],["2019-09-26",185.0811,185.7556,183.6848,184.9767,713600.0],["2019-09-27",185.6606,186.1356,182.4879,183.7798,505800.0],["2019-09-30",183.8843,184.6442,183.4378,183.8748,607500.0],["2019-10-01",184.8437,185.5181,180.1701,180.2176,559200.0],["2019-10-02",178.8022,179.8661,175.278,176.6839,809100.0],["2019-10-03",176.6839,178.1088,175.3065,177.8618,643200.0],["2019-10-04",178.4318,182.4689,178.4318,182.3834,497200.0],["2019-10-07",181.3575,182.241,180.1701,180.8921,384500.0],["2019-10-08",179.6286,179.7141,176.3514,176.4084,654300.0],["2019-10-09",178.6788,179.3437,176.2185,177.2919,512800.0],["2019-10-10",177.2254,180.4171,176.6744,179.4292,646500.0],["2019-10-11",181.3955,183.0769,180.7591,181.5285,552500.0],["2019-10-14",181.329,183.0198,180.6261,181.6995,357600.0],["2019-10-15",182.7539,183.6848,181.9844,182.6589,515600.0],["2019-10-16",182.0605,183.2858,180.8446,183.2668,513000.0],["2019-10-17",183.6753,185.2996,182.9818,183.7608,450400.0],["2019-10-18",184.0457,184.2642,182.8488,183.2478,858700.0],["2019-10-21",184.4162,185.2901,183.2763,185.2616,496100.0],["2019-10-22",184.8057,186.8955,181.3385,183.7323,699300.0],["2019-10-23",183.8558,184.6537,180.7211,181.8515,756200.0],["2019-10-24",182.1269,182.4404,180.6071,181.7565,1288000.0],["2019-10-25",184.2358,184.2358,178.6503,179.2012,1388000.0],["2019-10-28",179.9516,180.4646,178.2513,178.3843,821700.0],["2019-10-29",178.5553,182.6209,178.2038,179.1252,2497300.0],["2019-10-30",179.7426,185.0716,178.1848,184.9007,803300.0],["2019-10-31",183.7582,186.4525,182.4824,183.901,804300.0],["2019-11-01",185.1768,187.0333,184.4913,186.4621,804600.0],["2019-11-04",187.576,187.7854,185.1006,185.3196,782400.0],["2019-11-05",185.4529,186.3764,182.7871,183.8724,1138200.0],["2019-11-06",183.6344,185.51,183.187,185.4053,963400.0],["2019-11-07",186.4336,186.4336,184.2248,185.0816,752800.0],["2019-11-08",183.8629,185.2529,182.0445,185.2434,806500.0],["2019-11-11",183.5297,185.548,183.2917,185.0625,596700.0],["2019-11-12",184.8626,186.1193,184.12,185.6528,617800.0],["2019-11-13",184.8435,187.7759,184.6055,187.0238,872300.0],["2019-11-14",186.8334,189.2707,185.8718,188.8422,856100.0],["2019-11-15",189.4611,190.1847,187.6617,189.185,1613300.0],["2019-11-18",187.5474,189.3469,187.2333,188.4138,1195300.0],["2019-11-19",189.2516,191.3652,188.5185,190.0513,1193500.0],["2019-11-20",189.8134,192.1078,189.4611,191.8698,811600.0],["2019-11-21",191.3461,191.527,189.0421,189.2706,868300.0],["2019-11-22",189.4706,190.118,188.3472,190.0133,588700.0],["2019-11-25",190.4131,192.3173,190.118,190.8701,700800.0],["2019-11-26",191.0415,194.2214,190.6416,193.4883,1155100.0],["2019-11-27",193.4407,196.0018,192.66,194.4785,668700.0],["2019-11-29",193.6978,194.6974,192.7076,193.8501,415900.0],["2019-12-02",194.3357,194.3357,191.5747,191.9365,552900.0],["2019-12-03",191.0224,191.5366,189.0802,190.4036,509500.0],["2019-12-04",190.4036,192.5743,189.9752,192.5172,502700.0],["2019-12-05",193.1836,194.2404,190.9939,193.6977,1175400.0],["2019-12-06",195.1734,196.8681,194.3166,196.116,753800.0],["2019-12-09",195.8209,196.3635,194.3547,195.659,600900.0],["2019-12-10",195.421,196.0398,194.2119,195.3638,436700.0],["2019-12-11",195.5162,196.3064,194.4308,195.3353,473500.0],["2019-12-12",194.964,196.1922,194.4594,196.0113,772800.0],["2019-12-13",194.8593,196.6587,193.117,196.2684,1186500.0],["2019-12-16",197.4489,198.0296,195.3448,197.0871,742000.0],["2019-12-17",197.2966,198.3248,196.7729,197.6488,1372800.0],["2019-12-18",198.0011,198.182,195.44,196.1541,1334700.0],["2019-12-19",197.6679,199.7624,196.4016,199.6767,755000.0],["2019-12-20",201.4286,202.4568,198.9151,199.8672,1547500.0],["2019-12-23",200.7145,200.7145,197.3157,197.8393,725900.0],["2019-12-24",197.8202,198.0011,196.3255,197.744,275900.0],["2019-12-26",198.0773,198.3439,197.0015,197.9821,628500.0],["2019-12-27",198.3058,198.3724,195.5733,197.5631,1712300.0],["2019-12-30",198.0011,198.3724,196.097,197.6869,541100.0],["2019-12-31",197.6393,198.42,197.0776,198.3058,508900.0],["2020-01-02",199.1721,199.8195,197.9249,198.7818,830100.0],["2020-01-03",197.0871,198.896,197.0871,198.0011,501700.0],["2020-01-06",197.2966,198.5724,196.8586,198.5724,740600.0],["2020-01-07",195.6209,198.5152,195.6209,196.8871,495500.0],["2020-01-08",197.049,199.0769,196.6016,197.6964,691700.0],["2020-01-09",198.6104,199.4958,198.1249,199.0769,528900.0],["2020-01-10",199.3435,199.772,197.6108,198.0868,448400.0],["2020-01-13",198.3247,199.4196,197.6012,199.0483,547100.0],["2020-01-14",198.6009,199.2102,196.8301,197.6964,606500.0],["2020-01-15",197.7345,200.2385,197.049,199.0103,534500.0],["2020-01-16",200.0957,200.8668,199.0865,200.0766,548800.0],["2020-01-17",200.7907,201.7999,200.2766,201.6951,943300.0],["2020-01-21",201.1715,202.1045,200.0957,201.1334,1045300.0],["2020-01-22",201.3999,202.6281,201.2666,201.7522,634900.0],["2020-01-23",200.6193,203.0661,200.0956,202.8852,891600.0],["2020-01-24",203.466,204.5418,201.638,203.1899,639600.0],["2020-01-27",200.5526,202.9994,200.5526,201.7903,493700.0],["2020-01-28",202.0759,207.2837,202.0759,206.1793,982200.0],["2020-01-29",206.5982,207.9692,205.9032,206.1984,839800.0],["2020-01-30",204.7703,209.3116,204.2752,209.1022,1213300.0],["2020-01-31",213.4618,217.2301,209.6459,210.1134,1383500.0],["2020-02-03",211.9927,215.3603,211.2391,214.6734,1193200.0],["2020-02-04",216.5527,218.1077,216.0567,216.2093,1504100.0],["2020-02-05",218.8995,219.0808,216.1425,217.7929,1025800.0],["2020-02-06",217.8979,219.4528,217.4209,219.0331,873100.0],["2020-02-07",219.2906,219.987,218.3462,219.5387,918900.0],["2020-02-10",219.0713,220.5881,218.5943,220.4355,688400.0],["2020-02-11",221.3226,222.8776,220.4736,220.5785,822000.0],["2020-02-12",220.0634,221.3608,219.4624,220.2923,589000.0],["2020-02-13",220.2828,223.7934,220.1397,223.7839,790300.0],["2020-02-14",224.0796,224.9573,222.9921,224.881,585500.0],["2020-02-18",222.5819,224.6234,221.8378,224.4421,760200.0],["2020-02-19",225.7586,227.2278,224.5185,226.5027,1422500.0],["2020-02-20",225.9208,226.455,221.6184,223.5454,791200.0],["2020-02-21",223.4881,223.9461,220.0729,220.8552,890700.0],["2020-02-24",216.486,219.5578,212.8037,213.0231,1250300.0],["2020-02-25",216.9153,217.6689,211.2772,212.2026,1562000.0],["2020-02-26",213.3474,215.885,211.9641,212.2503,1093700.0],["2020-02-27",209.7223,211.5158,202.2908,202.453,1572200.0],["2020-02-28",197.5114,199.0759,193.0277,198.4272,2363700.0],["2020-03-02",199.1713,211.0483,198.9996,210.8861,2083000.0],["2020-03-03",210.7812,212.8608,201.8233,204.9142,1252000.0],["2020-03-04",208.587,215.179,206.7363,215.1027,1204800.0],["2020-03-05",210.3805,211.4585,203.9316,206.8031,1283600.0],["2020-03-06",199.8391,206.0686,196.9676,204.9238,1492700.0],["2020-03-09",189.2594,189.3167,165.4482,170.6951,6143500.0],["2020-03-10",176.2949,180.9408,167.1844,174.6732,4736400.0],["2020-03-11",173.1277,181.2079,169.4835,176.4666,4879100.0],["2020-03-12",167.3562,173.0228,161.7277,165.5054,4328600.0],["2020-03-13",172.9083,174.6636,160.3158,169.2832,4007000.0],["2020-03-16",153.285,168.148,147.399,162.6817,3392700.0],["2020-03-17",166.9746,169.245,153.4281,156.9006,3626100.0],["2020-03-18",149.2115,151.6251,138.3744,148.7441,2391100.0],["2020-03-19",147.2463,148.6677,141.1886,144.1268,2627000.0],["2020-03-20",145.5769,148.248,139.0421,142.6672,3037800.0],["2020-03-23",139.958,149.1543,137.3059,138.7846,3027700.0],["2020-03-24",143.7357,159.8388,143.335,158.3983,2441600.0],["2020-03-25",158.6368,160.2586,153.2182,155.6413,2845800.0],["2020-03-26",156.3377,159.7339,154.0672,158.0739,2574300.0],["2020-03-27",153.3899,163.6356,150.9477,157.8068,2180000.0],["2020-03-30",159.8675,165.0476,154.6492,163.1587,1996800.0],["2020-03-31",160.0296,162.1761,156.4618,157.4444,1704000.0],["2020-04-01",159.8007,159.8007,145.0904,146.6072,1330300.0],["2020-04-02",145.3384,152.2261,145.0045,150.0224,1524400.0],["2020-04-03",147.9332,151.0145,144.0886,147.046,1671100.0],["2020-04-06",153.1896,166.5071,151.5011,165.1811,1537900.0],["2020-04-07",169.97,171.4296,165.4005,167.8236,2128700.0],["2020-04-08",169.121,182.1237,167.671,179.3095,2284200.0],["2020-04-09",181.7994,184.6899,178.0884,183.2112,1786500.0],["2020-04-13",179.9868,181.2461,176.0278,177.8022,919000.0],["2020-04-14",180.4065,185.3767,179.2045,185.1001,1234900.0],["2020-04-15",181.6944,183.5833,174.3393,175.4745,1261800.0],["2020-04-16",175.3982,178.3746,173.5952,177.6686,1239300.0],["2020-04-17",182.9442,185.0524,179.9391,182.0283,1407300.0],["2020-04-20",179.6433,179.6433,174.635,177.1439,1128700.0],["2020-04-21",170.6664,174.2725,169.7411,169.9796,1015800.0],["2020-04-22",173.2613,174.0435,168.6822,173.2326,813800.0],["2020-04-23",172.9655,173.0514,165.992,166.7265,1617000.0],["2020-04-24",168.272,169.7507,165.2098,167.4612,1271700.0],["2020-04-27",167.8141,168.892,163.6642,164.9712,1463400.0],["2020-04-28",167.5756,167.8809,163.9886,164.3988,1522700.0],["2020-04-29",166.5071,167.1845,162.2715,162.758,1857000.0],["2020-04-30",160.9025,166.2873,160.1565,165.1491,2624900.0],["2020-05-01",164.0396,172.0164,161.9163,170.4478,2029400.0],["2020-05-04",170.4765,171.0312,168.4201,169.9409,1570900.0],["2020-05-05",169.3574,176.0047,169.3574,174.9622,1144700.0],["2020-05-06",176.2535,176.6647,168.6976,169.5201,1133600.0],["2020-05-07",171.1173,178.2332,171.1173,176.7794,1135100.0],["2020-05-08",178.0611,181.5043,177.1238,181.4947,854300.0],["2020-05-11",180.5287,185.617,180.28,183.6467,1470300.0],["2020-05-12",183.2259,186.4587,183.2259,184.804,1451400.0],["2020-05-13",186.5065,186.5065,181.0835,181.9443,3089500.0],["2020-05-14",179.3618,185.8083,178.1185,185.4831,1170600.0],["2020-05-15",183.8476,185.0049,182.1451,183.3215,2127500.0],["2020-05-18",187.2143,191.5852,186.8221,188.2663,1509500.0],["2020-05-19",186.9752,189.3471,186.8508,187.023,1031400.0],["2020-05-20",188.7733,190.667,186.4204,186.7648,1029600.0],["2020-05-21",186.1717,187.0325,183.7328,184.9092,1183100.0],["2020-05-22",184.8901,184.9857,182.3842,183.6084,940800.0],["2020-05-26",186.9178,188.7637,186.2674,186.5639,1262700.0],["2020-05-27",189.7393,191.4322,187.4342,189.2228,1565600.0],["2020-05-28",190.7053,192.7521,187.4629,190.0358,1073600.0],["2020-05-29",189.4141,190.3896,186.6978,188.3716,3211400.0],["2020-06-01",187.7307,188.9741,186.1909,187.5968,1182900.0],["2020-06-02",188.0846,188.9454,185.5978,186.3439,1181300.0],["2020-06-03",187.6255,192.6947,186.8221,190.3036,1225600.0],["2020-06-04",189.2419,189.8827,187.3673,189.3663,623600.0],["2020-06-05",195.4971,195.4971,190.7722,191.48,1592000.0],["2020-06-08",191.3269,191.7095,188.075,189.3854,1525000.0],["2020-06-09",188.142,188.8498,185.2535,185.8274,1328200.0],["2020-06-10",184.9475,186.4969,182.872,184.7657,1667800.0],["2020-06-11",181.9921,181.9921,172.0642,172.7815,1768000.0],["2020-06-12",176.856,177.3055,170.1035,174.0249,1378400.0],["2020-06-15",170.7443,177.2768,169.4913,176.0812,1631500.0],["2020-06-16",180.2801,180.6052,176.2439,178.0133,1161900.0],["2020-06-17",178.5967,184.9953,178.3002,183.5702,1545800.0],["2020-06-18",182.4129,186.3725,181.8486,182.6711,1172800.0],["2020-06-19",185.4544,185.5692,178.0994,178.6541,2787200.0],["2020-06-22",177.7072,181.9729,176.9612,180.5574,1332700.0],["2020-06-23",182.719,183.0442,180.28,180.7774,1815800.0],["2020-06-24",179.6966,180.4904,177.6785,179.3618,2358200.0],["2020-06-25",179.4957,186.4108,179.094,185.923,1883500.0],["2020-06-26",185.1101,187.8551,180.9878,181.7434,2459500.0],["2020-06-29",183.092,183.532,179.0845,180.0218,1154400.0],["2020-06-30",179.5149,184.8327,178.0419,184.211,1758500.0],["2020-07-01",184.3066,185.3779,181.839,182.8146,1065700.0],["2020-07-02",185.3587,185.3587,182.4607,183.1111,1241400.0],["2020-07-06",186.1909,186.3248,183.838,184.3067,1242500.0],["2020-07-07",183.8284,185.244,183.4458,184.0771,1566900.0],["2020-07-08",184.6606,187.0325,184.2588,187.023,1844800.0],["2020-07-09",186.9751,187.1664,184.2684,185.99,1381700.0],["2020-07-10",186.4587,189.1367,185.3492,188.955,959200.0],["2020-07-13",189.3758,190.8965,187.5394,188.4767,1168400.0],["2020-07-14",188.9358,192.226,188.9263,190.3801,1190400.0],["2020-07-15",192.8094,192.9912,190.5522,192.2356,1175900.0],["2020-07-16",192.2547,193.9285,191.2792,193.8424,1423800.0],["2020-07-17",195.2866,195.2866,192.9051,194.7893,1229700.0],["2020-07-20",194.005,195.3536,193.4598,195.0188,1136800.0],["2020-07-21",196.0709,197.2856,195.0762,197.2378,954000.0],["2020-07-22",196.53,198.8924,196.0422,198.8063,1274300.0],["2020-07-23",198.6533,199.648,197.3143,198.3377,1342600.0],["2020-07-24",198.022,199.5715,197.4195,198.1464,1022900.0],["2020-07-27",198.529,198.7203,196.224,198.003,1315200.0],["2020-07-28",197.9838,199.055,195.717,196.7787,1395300.0],["2020-07-29",196.0422,197.5438,194.7893,196.8361,1462800.0],["2020-07-30",194.7702,198.3951,193.785,198.3951,1442900.0],["2020-07-31",196.6794,198.2225,192.2033,196.6986,2318300.0],["2020-08-03",196.8615,197.8775,191.2161,191.9158,1743700.0],["2020-08-04",191.7145,193.3535,189.4238,191.3503,1385700.0],["2020-08-05",188.5419,191.3215,188.5419,190.2864,1531800.0],["2020-08-06",189.4046,189.9126,186.1649,187.4876,1386400.0],["2020-08-07",187.0659,187.593,185.494,187.3247,1134500.0],["2020-08-10",187.2959,188.1777,184.7176,184.8326,1012500.0],["2020-08-11",186.6346,186.6346,184.0754,185.5132,1671300.0],["2020-08-12",186.855,187.133,183.6824,184.1521,1690300.0],["2020-08-13",183.1936,186.7016,182.1105,186.5866,4634100.0],["2020-08-14",186.6346,189.4237,186.4429,189.0116,1242900.0],["2020-08-17",189.0116,191.3407,188.5036,188.5515,1504300.0],["2020-08-18",188.1873,189.4525,186.5291,188.264,1172300.0],["2020-08-19",186.9796,190.8711,186.7688,189.3663,1290600.0],["2020-08-20",188.6857,189.855,188.1393,188.8295,1371300.0],["2020-08-21",188.8774,188.8774,185.1585,185.5994,1179500.0],["2020-08-24",185.4077,186.0787,180.4141,182.2735,2116900.0],["2020-08-25",183.6729,185.7624,181.7368,184.3822,2126800.0],["2020-08-26",184.0083,189.0787,182.331,187.3247,1504900.0],["2020-08-27",188.216,192.1362,187.2863,191.2928,948700.0],["2020-08-28",192.6538,192.8743,190.3631,191.8008,1280400.0],["2020-08-31",191.4078,193.8327,191.4078,191.6857,1465100.0],["2020-09-01",191.0436,194.542,190.2193,194.2353,1441700.0],["2020-09-02",194.2257,201.5772,194.0915,201.0213,1805500.0],["2020-09-03",201.7402,203.2929,194.3887,195.3855,2031800.0],["2020-09-04",197.5133,197.9254,191.8103,194.3216,1093400.0],["2020-09-08",193.4876,193.6793,189.625,189.7783,1679700.0],["2020-09-09",191.8295,197.0628,191.0723,195.1746,1155200.0],["2020-09-10",195.8743,197.8296,193.3823,193.6602,1594500.0],["2020-09-11",193.8615,194.6378,191.2161,193.1714,1189200.0],["2020-09-14",194.8871,195.9318,193.3056,193.5739,1053600.0],["2020-09-15",193.8806,195.4525,193.3055,193.6123,1013400.0],["2020-09-16",194.8871,196.066,193.8711,194.1203,1135400.0],["2020-09-17",191.6953,194.705,190.7752,193.296,1202400.0],["2020-09-18",192.9126,195.558,192.5196,192.6538,1459700.0],["2020-09-21",189.9509,191.657,188.3406,190.9285,1724800.0],["2020-09-22",189.8551,192.9414,187.8039,191.6666,1936600.0],["2020-09-23",192.4429,196.7081,191.7816,192.0883,2258600.0],["2020-09-24",192.0979,192.7305,187.1138,187.5547,1975200.0],["2020-09-25",186.2703,189.6538,184.2096,188.2065,1217800.0],["2020-09-28",190.5068,196.3919,190.2768,194.9829,1568800.0],["2020-09-29",194.3216,196.8999,193.804,196.574,1340300.0],["2020-09-30",197.4078,199.5932,195.2033,197.7337,1583900.0],["2020-10-01",198.1363,199.0852,195.788,197.6187,1391900.0],["2020-10-02",196.3535,199.2865,195.8935,196.9861,877400.0],["2020-10-05",198.4622,199.2673,196.2385,197.935,907700.0],["2020-10-06",199.2386,200.6859,196.2673,197.1107,986700.0],["2020-10-07",198.0883,200.4366,197.82,199.7177,1084600.0],["2020-10-08",201.28,204.1075,199.3056,199.4302,894000.0],["2020-10-09",200.6954,201.7689,199.6699,200.5037,987400.0],["2020-10-12",201.098,205.9574,200.1299,205.6124,1848000.0],["2020-10-13",204.7593,207.5006,201.3951,202.1331,1279300.0],["2020-10-14",202.6795,205.5166,200.3791,201.3664,1176300.0],["2020-10-15",199.8711,204.5102,199.4398,203.9447,1058500.0],["2020-10-16",204.5006,206.3217,203.8584,204.0405,1706100.0],["2020-10-19",203.6763,205.6891,199.967,200.5037,856600.0],["2020-10-20",201.9127,202.7561,197.5899,197.7912,1383500.0],["2020-10-21",197.8679,201.1268,197.5516,197.8679,863600.0],["2020-10-22",197.935,199.1139,196.7082,198.8551,767400.0],["2020-10-23",198.9894,199.8041,196.3631,198.7018,778900.0],["2020-10-26",196.9861,197.8392,191.887,193.7752,1389700.0],["2020-10-27",194.3695,194.7624,191.0052,191.1969,1067300.0],["2020-10-28",188.2927,188.7719,184.4396,186.6154,1650300.0],["2020-10-29",186.6441,186.6441,178.66,179.0434,1867000.0],["2020-10-30",179.8217,181.2245,173.4898,176.8047,3079700.0],["2020-11-02",178.7744,178.7744,173.2495,173.5666,2451100.0],["2020-11-03",175.6709,177.1025,172.7788,172.9133,2302600.0],["2020-11-04",172.4905,179.3317,172.4905,176.2954,3127800.0],["2020-11-05",178.8609,180.6672,176.9872,178.121,1600400.0],["2020-11-06",179.1587,184.1359,177.4388,182.8964,1486800.0],["2020-11-09",187.3643,196.3002,183.6651,185.3562,2548300.0],["2020-11-10",186.538,193.3504,184.9718,192.2454,2425400.0],["2020-11-11",193.581,194.7532,191.1404,193.5329,1835800.0],["2020-11-12",192.0436,193.8404,191.0251,192.1301,1663900.0],["2020-11-13",192.87,196.771,192.1974,196.4347,1519900.0],["2020-11-16",198.76,200.1532,196.4443,199.8841,1913900.0],["2020-11-17",198.4044,201.21,194.7436,199.077,1680400.0],["2020-11-18",198.1257,200.1916,195.397,195.397,1389800.0],["2020-11-19",194.8781,196.7806,193.3408,194.9742,1338000.0],["2020-11-20",194.955,195.5219,190.1123,190.8906,1796600.0],["2020-11-23",192.0436,195.4162,191.0444,195.224,1447700.0],["2020-11-24",197.5589,201.8827,196.6076,199.788,1650800.0],["2020-11-25",199.3749,200.72,195.6276,199.9225,1030800.0],["2020-11-27",199.5382,201.3734,198.0105,198.4909,632400.0],["2020-11-30",197.3859,199.1827,196.4347,196.8671,2077800.0],["2020-12-01",199.3556,202.6801,199.3172,202.4399,1690300.0],["2020-12-02",202.219,204.8517,200.451,200.893,1326800.0],["2020-12-03",200.3357,202.6417,199.4902,201.9499,1288500.0],["2020-12-04",202.0748,204.3905,201.3062,203.3143,1094400.0],["2020-12-07",203.4104,205.6203,198.7311,199.0866,1450400.0],["2020-12-08",198.5389,202.3631,196.7806,201.383,1497100.0],["2020-12-09",201.6809,203.6506,197.0688,198.9425,1578400.0],["2020-12-10",197.7222,199.077,196.9151,198.1642,1685000.0],["2020-12-11",196.2041,199.567,195.6948,196.1176,1453300.0],["2020-12-14",198.2315,199.9226,195.887,195.9735,2202200.0],["2020-12-15",196.6173,200.9699,195.4354,199.8841,1794400.0],["2020-12-16",200.9314,203.91,199.5286,201.0179,1330300.0],["2020-12-17",201.556,205.2552,201.2869,203.026,2148500.0],["2020-12-18",203.0837,203.5353,196.5211,197.4435,3485200.0],["2020-12-21",197.6357,201.2485,193.4752,200.9602,2415500.0],["2020-12-22",200.2492,202.5937,198.0681,201.0371,2203600.0],["2020-12-23",202.1325,203.372,199.029,199.7592,1051300.0],["2020-12-24",201.3446,202.7282,199.8553,202.3631,430000.0],["2020-12-28",203.2086,204.083,198.6254,198.7311,1279000.0],["2020-12-29",199.9994,200.7681,198.0777,198.808,655700.0],["2020-12-30",199.6055,200.9603,198.4525,198.6158,734600.0],["2020-12-31",199.2788,203.2663,198.1065,202.9972,1024600.0],["2021-01-04",202.7762,203.6986,195.5988,196.5404,1702200.0],["2021-01-05",197.213,198.3852,194.1575,196.3002,1546700.0],["2021-01-06",197.2322,199.8553,195.0606,198.683,1732100.0],["2021-01-07",199.4998,200.4222,197.3283,198.4717,1356300.0],["2021-01-08",197.9336,200.0186,195.5987,197.1841,1294500.0],["2021-01-11",196.6268,197.7414,193.7924,194.2151,1187000.0],["2021-01-12",193.7347,196.6845,192.7931,194.5514,1835500.0],["2021-01-13",194.4073,199.4325,193.6674,198.7983,2229700.0],["2021-01-14",198.6447,199.7593,195.57,198.5294,1404700.0],["2021-01-15",198.2411,200.7873,197.7607,199.788,1783200.0],["2021-01-19",200.7488,201.9115,199.5766,200.9698,1668900.0],["2021-01-20",200.8834,204.4673,200.2589,203.641,1318600.0],["2021-01-21",203.3336,205.7453,201.1621,201.2678,1677600.0],["2021-01-22",200.8642,201.1813,198.2315,198.3756,1225400.0],["2021-01-25",197.7414,201.6136,197.6453,200.4894,1191100.0],["2021-01-26",200.7777,203.1606,199.0482,201.7385,1393100.0],["2021-01-27",199.519,203.3335,196.9247,198.7023,2015700.0],["2021-01-28",200.3741,202.1805,198.4621,198.4717,1409400.0],["2021-01-29",197.9998,199.0302,194.8316,195.5827,1619400.0],["2021-02-01",196.6613,201.3895,195.7368,199.0302,2252200.0],["2021-02-02",200.8117,203.7392,200.3495,202.4007,1866000.0],["2021-02-03",201.7458,202.5547,197.2005,197.6724,1523600.0],["2021-02-04",198.3369,200.7925,196.6998,200.3976,1529500.0],["2021-02-05",202.8533,215.1314,201.8133,214.958,2129400.0],["2021-02-08",215.584,217.3655,212.9357,217.2885,1442300.0],["2021-02-09",216.9418,220.707,216.7395,219.9944,2056600.0],["2021-02-10",220.4952,222.0841,217.4233,218.1648,1901000.0],["2021-02-11",220.4277,223.5575,219.2722,220.8226,1357100.0],["2021-02-12",220.3797,222.6427,217.8566,219.5996,1451200.0],["2021-02-16",216.5662,221.8049,216.3062,218.6944,2622400.0],["2021-02-17",217.6736,220.7745,217.2788,220.7167,1315500.0],["2021-02-18",219.5707,221.3137,216.9803,218.8484,2918200.0],["2021-02-19",220.0811,221.1692,219.2914,219.8885,1342900.0],["2021-02-22",219.6382,221.4486,218.2418,220.2545,2430200.0],["2021-02-23",221.2849,222.8642,218.5115,222.7197,2044800.0],["2021-02-24",222.4019,227.1495,221.4582,225.0501,1563700.0],["2021-02-25",224.7901,226.4464,221.7085,222.4115,1518100.0],["2021-02-26",223.5382,223.5382,218.4729,219.2818,1845900.0],["2021-03-01",220.447,225.782,220.3315,223.9041,1644300.0],["2021-03-02",224.3279,226.0035,222.0745,223.9234,1426300.0],["2021-03-03",222.4308,226.302,219.3589,219.5707,1647100.0],["2021-03-04",219.6766,222.4019,216.6336,217.6736,1607100.0],["2021-03-05",219.7248,224.3856,217.3173,224.1449,1322200.0],["2021-03-08",224.9057,226.302,221.3908,221.4871,1508800.0],["2021-03-09",221.7856,224.9345,221.4196,222.9315,1478100.0],["2021-03-10",222.7582,223.6153,220.63,221.2463,1186900.0],["2021-03-11",221.0441,222.0937,219.3877,219.5611,1480500.0],["2021-03-12",220.5241,221.4774,218.8773,219.5611,1701400.0],["2021-03-15",219.0796,219.7922,216.6239,217.1536,1789800.0],["2021-03-16",217.2595,219.6574,216.5566,218.3573,2375600.0],["2021-03-17",219.0892,219.2722,216.9803,217.4328,1922400.0],["2021-03-18",217.6351,218.1359,215.6321,216.2292,1621400.0],["2021-03-19",215.7091,216.6432,213.658,214.6498,2655200.0],["2021-03-22",213.9565,216.3255,213.6098,215.1313,2656300.0],["2021-03-23",215.8247,217.7603,214.6787,215.6899,1982000.0],["2021-03-24",215.4588,218.8677,215.0736,216.8744,2359100.0],["2021-03-25",217.3559,217.7314,214.5921,216.701,2002300.0],["2021-03-26",217.6158,220.0329,215.141,219.8596,2355300.0],["2021-03-29",219.3878,225.3775,217.6544,224.9827,1599400.0],["2021-03-30",224.0101,225.8205,222.6426,223.4997,1103000.0],["2021-03-31",223.6249,224.2123,221.1308,221.593,1633200.0],["2021-04-01",221.6508,224.4242,220.447,223.2204,1480200.0],["2021-04-05",224.0486,225.4064,223.3938,225.3197,1164500.0],["2021-04-06",225.5605,225.8205,224.2893,225.5509,1035000.0],["2021-04-07",225.156,227.9102,224.8671,227.525,1020300.0],["2021-04-08",228.5361,229.6725,226.1094,226.302,1394700.0],["2021-04-09",227.3131,229.7398,226.0131,228.228,1226700.0],["2021-04-12",228.228,230.1829,227.2072,229.9903,1497600.0],["2021-04-13",229.4895,230.9725,227.5057,230.385,1389100.0],["2021-04-14",230.3658,231.1073,225.0598,226.1768,1826000.0],["2021-04-15",226.4368,228.9213,225.9168,227.7465,1232700.0],["2021-04-16",229.3258,231.1362,227.0724,230.2695,1944100.0],["2021-04-19",230.2888,230.3465,226.8605,227.1013,1259400.0],["2021-04-20",227.1302,228.3146,225.8494,226.1287,1377900.0],["2021-04-21",226.0901,228.2761,224.7034,224.8575,1265900.0],["2021-04-22",223.7404,224.6745,221.3907,222.5945,1866700.0],["2021-04-23",222.9604,223.6345,221.8722,222.3441,1018600.0],["2021-04-26",222.97,223.8271,220.9189,221.0248,1666800.0],["2021-04-27",222.1708,226.3791,221.4871,225.1368,1518300.0],["2021-04-28",225.2235,230.231,224.1642,229.5569,2881000.0],["2021-04-29",230.0576,231.1458,227.0627,230.414,1925100.0],["2021-04-30",231.6878,245.9319,231.6589,242.6507,4096900.0],["2021-05-03",242.6797,244.9861,240.4794,243.6351,1613800.0],["2021-05-04",243.5096,245.3818,242.6507,245.0537,1443300.0],["2021-05-05",244.9668,246.7135,243.8667,245.4686,1622400.0],["2021-05-06",247.2154,248.5568,245.6906,247.6593,1421400.0],["2021-05-07",246.7232,250.5641,246.2697,249.4833,1642100.0],["2021-05-10",249.5218,251.8475,248.4217,249.4156,1587800.0],["2021-05-11",248.8849,248.8849,244.2238,245.237,1667100.0],["2021-05-12",244.3009,246.3179,240.7302,240.9908,2094000.0],["2021-05-13",240.8558,244.7835,240.325,243.1912,1413100.0],["2021-05-14",244.6291,246.5591,243.1525,245.3528,978500.0],["2021-05-17",244.9186,246.646,244.4264,246.2793,1404300.0],["2021-05-18",248.4313,248.4313,245.1308,245.3239,1691500.0],["2021-05-19",244.4457,244.6291,239.91,243.4131,1724300.0],["2021-05-20",243.5675,247.1574,243.4324,245.7485,1861900.0],["2021-05-21",245.4976,246.5688,243.5482,244.3588,1895100.0],["2021-05-24",245.0923,246.4337,244.272,244.3299,737300.0],["2021-05-25",244.6966,245.3142,242.7086,243.4903,1074500.0],["2021-05-26",243.2491,243.6351,241.5892,242.313,1050800.0],["2021-05-27",242.7086,246.1248,241.5409,245.0054,2060000.0],["2021-05-28",245.6327,246.1345,243.9439,244.5132,1764100.0],["2021-06-01",246.1635,246.9066,243.278,244.3878,2095100.0],["2021-06-02",245.0922,246.5302,243.5482,244.1079,1780100.0],["2021-06-03",243.886,245.3046,241.319,242.7183,1535000.0],["2021-06-04",242.6314,243.1911,239.495,242.2454,1314700.0],["2021-06-07",242.3516,242.5929,238.2888,238.8678,1111800.0],["2021-06-08",237.4009,237.5263,234.5154,236.2428,1734200.0],["2021-06-09",236.4358,237.7676,235.0269,237.1596,1256600.0],["2021-06-10",237.9509,242.3901,237.4781,240.7206,1462000.0],["2021-06-11",241.0391,243.1525,240.0258,241.3672,1184900.0],["2021-06-14",241.6953,241.7725,239.1669,241.3189,1211800.0],["2021-06-15",240.8268,243.9825,240.5469,243.0174,1359300.0],["2021-06-16",243.1236,243.4227,234.0425,235.5673,4874500.0],["2021-06-17",234.6794,235.712,224.4789,224.7009,7322900.0],["2021-06-18",223.5525,225.8203,221.1978,222.0567,3736000.0],["2021-06-21",223.4463,226.2836,222.4041,225.8203,2467400.0],["2021-06-22",224.8167,227.4513,224.1026,225.3957,1623700.0],["2021-06-23",225.5984,228.0785,224.9711,227.3065,1316300.0],["2021-06-24",227.2679,230.5877,227.0652,230.1437,1942900.0],["2021-06-25",230.7517,236.0401,230.1437,235.1909,3825100.0],["2021-06-28",235.577,235.741,231.5624,232.5081,1074600.0],["2021-06-29",233.2705,235.0655,232.7011,234.4092,1023800.0],["2021-06-30",233.9943,234.3417,229.5551,230.414,1564400.0],["2021-07-01",231.8229,231.8229,229.6902,230.3367,1235800.0],["2021-07-02",230.6745,232.952,230.3657,231.215,926700.0],["2021-07-06",230.7228,231.1763,228.1944,229.4103,1390300.0],["2021-07-07",228.7348,231.3307,228.7348,230.6938,956200.0],["2021-07-08",228.7348,229.8928,226.1484,226.988,1066200.0],["2021-07-09",228.9278,229.6805,226.8143,228.0496,1371300.0],["2021-07-12",227.4995,228.3101,223.456,224.6526,1317600.0],["2021-07-13",224.7974,225.3089,222.9542,223.5428,1361000.0],["2021-07-14",223.8517,224.5369,220.2038,222.3752,1332900.0],["2021-07-15",221.0241,224.5947,221.0241,223.1761,1551300.0],["2021-07-16",223.678,224.6913,222.1339,223.6297,2054300.0],["2021-07-19",222.7129,222.7129,215.3882,218.8623,1512500.0],["2021-07-20",219.0167,222.2689,218.8527,220.7924,1206400.0],["2021-07-21",221.5742,228.1075,221.5742,222.0181,2669800.0],["2021-07-22",222.0567,225.444,222.0567,224.3824,1724100.0],["2021-07-23",225.222,225.9072,224.1701,224.3535,897200.0],["2021-07-26",237.4684,248.2383,236.9184,242.7665,12773700.0],["2021-07-27",242.091,251.0756,241.483,250.5061,7212900.0],["2021-07-28",251.8765,255.9297,248.8462,253.1214,6286300.0],["2021-07-29",254.7717,255.8332,253.0153,254.5497,4679500.0],["2021-07-30",253.7085,256.2224,248.9609,251.4266,3738000.0],["2021-08-02",253.254,253.8825,250.74,251.3395,1608900.0],["2021-08-03",252.1228,258.4947,251.4459,255.3233,3144200.0],["2021-08-04",254.1919,255.913,250.6724,250.8271,2895500.0],["2021-08-05",251.9197,253.7181,250.682,253.7181,2883900.0],["2021-08-06",254.8302,254.9752,251.9874,252.8673,2009000.0],["2021-08-09",252.5675,255.5263,251.9004,255.1105,1447500.0],["2021-08-10",256.2321,259.6067,255.7584,258.514,1527300.0],["2021-08-11",259.2393,264.3349,259.2393,264.1319,1537400.0],["2021-08-12",263.7547,266.3074,262.7105,265.9013,1712400.0],["2021-08-13",266.8392,268.6666,266.201,268.0671,1618100.0],["2021-08-16",267.8061,270.5038,267.1872,270.4167,1538000.0],["2021-08-17",269.6916,271.7705,269.1985,271.5094,1758200.0],["2021-08-18",271.171,271.5771,267.458,267.5161,1406200.0],["2021-08-19",265.7466,268.5893,265.6692,266.9359,1392000.0],["2021-08-20",267.3904,271.8091,266.5395,270.1267,2187500.0],["2021-08-23",271.3547,272.9501,269.1501,269.2952,1670300.0],["2021-08-24",268.9857,272.3796,268.6473,270.2427,1159700.0],["2021-08-25",269.8753,273.2305,268.976,271.6737,1540300.0],["2021-08-26",272.805,273.6559,270.5134,271.7994,1361900.0],["2021-08-27",272.4086,276.3343,272.0025,275.6961,1391600.0],["2021-08-30",276.1313,278.6162,275.5801,275.8992,1306400.0],["2021-08-31",275.5511,278.8772,274.0137,277.3688,1554100.0],["2021-09-01",276.4503,279.6508,274.2844,278.8483,1164900.0],["2021-09-02",280.3373,280.9658,278.1424,280.9561,1949800.0],["2021-09-03",280.5307,282.4935,279.9215,281.7877,990400.0],["2021-09-07",280.7627,281.2461,277.4558,278.4518,970400.0],["2021-09-08",278.3358,279.3801,277.0595,278.6065,1276000.0],["2021-09-09",279.4864,284.7174,279.4864,282.7062,1495000.0],["2021-09-10",283.0059,284.3306,280.9754,282.6288,988100.0],["2021-09-13",285.2396,285.462,281.1785,282.8706,1076900.0],["2021-09-14",283.6248,283.7989,280.4243,282.0391,1358800.0],["2021-09-15",282.7352,285.3168,280.1149,283.9438,1722800.0],["2021-09-16",283.5088,284.5434,281.1012,282.4645,815400.0],["2021-09-17",280.0085,283.1897,279.3124,279.6605,1683300.0],["2021-09-20",275.9764,278.9545,274.7194,278.4807,1446300.0],["2021-09-21",279.6605,282.3581,279.264,281.3042,1044800.0],["2021-09-22",283.2187,289.9968,282.3582,289.1846,1325700.0],["2021-09-23",290.0741,292.327,287.4731,288.4207,1405300.0],["2021-09-24",288.1209,290.7412,286.9412,289.2715,891900.0],["2021-09-27",289.9871,290.0741,281.3912,284.2726,1328700.0],["2021-09-28",283.1317,285.0849,278.2971,279.6798,1166700.0],["2021-09-29",280.6756,283.3347,279.7571,281.6136,752200.0],["2021-09-30",282.5032,283.209,276.1796,276.3149,1519800.0],["2021-10-01",278.0554,283.1994,276.3536,281.4492,1415300.0],["2021-10-04",278.6645,281.6716,274.178,275.8411,1376300.0],["2021-10-05",278.1521,283.4315,277.8717,282.5323,1048100.0],["2021-10-06",279.5154,282.1454,277.1561,281.2075,1259000.0],["2021-10-07",283.2961,285.8294,282.2325,283.5765,969300.0],["2021-10-08",283.4411,286.1388,282.2228,284.7561,1005700.0],["2021-10-11",284.4563,287.27,284.2243,285.3942,1091300.0],["2021-10-12",286.6996,290.8766,284.7271,288.8365,788300.0],["2021-10-13",289.0879,290.838,286.6899,290.722,774000.0],["2021-10-14",293.2456,298.3992,293.0426,298.1479,930300.0],["2021-10-15",299.6756,301.4644,298.5539,299.0664,1248900.0],["2021-10-18",298.2831,300.1976,294.0964,295.7692,1523800.0],["2021-10-19",297.1712,299.2791,295.4888,299.2791,869300.0],["2021-10-20",298.96,303.5529,297.9351,303.5045,941300.0],["2021-10-21",303.9107,309.3931,301.9575,308.8419,1320500.0],["2021-10-22",309.5574,311.2495,306.531,310.2053,947600.0],["2021-10-25",310.3407,311.7814,308.2521,309.5188,989500.0],["2021-10-26",310.418,311.3172,308.02,309.6444,975000.0],["2021-10-27",309.6637,311.6459,306.1635,306.3859,1035800.0],["2021-10-28",306.589,311.1142,306.589,310.4567,1905800.0],["2021-10-29",307.2801,315.9575,299.2517,309.8272,1616700.0],["2021-11-01",306.9315,308.7813,296.4044,297.1501,1335900.0],["2021-11-02",298.1282,299.1451,292.5209,295.0679,1608000.0],["2021-11-03",296.1333,296.1333,285.2963,285.5869,1882000.0],["2021-11-04",283.524,288.1242,280.2894,280.8511,2150200.0],["2021-11-05",283.6499,283.7855,276.9676,279.4275,1467200.0],["2021-11-08",280.6187,288.5987,279.6696,287.2526,1124100.0],["2021-11-09",286.0516,291.6202,285.7998,288.1435,1369300.0],["2021-11-10",287.5722,291.9108,286.5456,288.3275,1372300.0],["2021-11-11",288.5019,290.739,285.306,289.819,1164000.0],["2021-11-12",290.2838,291.5041,288.9473,290.8649,1133400.0],["2021-11-15",290.4001,294.0802,289.1508,290.9618,1108700.0],["2021-11-16",291.5234,298.2154,291.4169,293.3247,1354600.0],["2021-11-17",293.5669,294.7484,290.3128,290.3516,1311500.0],["2021-11-18",290.8165,291.2716,284.8314,285.5287,1280700.0],["2021-11-19",284.8798,290.371,282.7396,287.4269,1313100.0],["2021-11-22",287.3494,291.3394,284.8024,289.112,1286100.0],["2021-11-23",289.4316,290.9037,285.49,287.6303,1148500.0],["2021-11-24",286.6811,289.9836,284.7442,289.296,1126600.0],["2021-11-26",284.2503,285.8676,278.4687,284.8314,881900.0],["2021-11-29",287.7368,288.7053,282.8365,287.3301,1250300.0],["2021-11-30",285.4512,288.6278,283.7565,286.4391,5147800.0],["2021-12-01",289.0829,292.2401,281.7033,281.926,1434900.0],["2021-12-02",282.0423,289.4897,282.0423,287.9207,1473600.0],["2021-12-03",289.7414,290.1288,281.219,283.6499,1431700.0],["2021-12-06",286.1001,288.8699,284.4731,288.0951,881100.0],["2021-12-07",290.7293,293.2569,288.8601,291.2232,955700.0],["2021-12-08",292.3176,294.332,290.1773,291.446,790200.0],["2021-12-09",290.0224,291.0877,286.1195,286.1776,1008500.0],["2021-12-10",288.3081,288.3081,282.294,284.4731,1412600.0],["2021-12-13",284.4537,286.9232,282.4006,284.5408,1072200.0],["2021-12-14",283.2336,286.9524,281.5775,284.8702,1298200.0],["2021-12-15",284.8895,286.8168,282.0132,286.5746,1472200.0],["2021-12-16",287.2913,288.9087,284.018,285.8193,1544000.0],["2021-12-17",285.6449,286.071,280.5896,283.156,2912300.0],["2021-12-20",280.6865,282.0133,277.7811,281.3547,1461900.0],["2021-12-21",283.1947,286.7877,281.4709,283.9792,1209100.0],["2021-12-22",284.0664,285.6353,283.127,284.7443,714200.0],["2021-12-23",285.6933,286.8361,282.4297,283.1851,1378000.0],["2021-12-27",285.0542,289.2766,283.0108,289.0151,506100.0],["2021-12-28",289.267,291.7753,287.3398,287.6303,587500.0],["2021-12-29",287.1073,292.1821,286.3326,291.1942,841600.0],["2021-12-30",292.4531,293.9833,290.3613,290.3709,476900.0],["2021-12-31",289.3057,293.2957,288.3663,291.0779,687000.0],["2022-01-03",290.71,291.0392,283.4659,283.9889,808700.0],["2022-01-04",284.7733,285.6352,281.0157,284.9864,1136700.0],["2022-01-05",284.5021,285.9452,281.7421,283.7564,1316400.0],["2022-01-06",280.2312,284.2503,278.672,281.3353,1317200.0],["2022-01-07",281.0931,281.3256,273.6457,273.8588,1263900.0],["2022-01-10",272.2609,273.7136,267.7286,273.1035,1517500.0],["2022-01-11",273.3649,280.4928,270.4886,278.6237,1351500.0],["2022-01-12",279.6115,281.7614,278.3041,278.6237,1179100.0],["2022-01-13",278.1007,279.3306,270.9245,271.583,1006800.0],["2022-01-14",270.0916,270.0916,260.9882,264.8232,1628100.0],["2022-01-18",262.4505,265.7141,258.6348,264.0775,1375300.0],["2022-01-19",265.598,267.3024,261.8694,262.0922,1098900.0],["2022-01-20",262.0922,266.8957,261.5014,261.7242,1204500.0],["2022-01-21",262.9153,264.6876,257.2015,258.015,1600400.0],["2022-01-24",256.9981,266.8085,255.5648,265.0169,2260200.0],["2022-01-25",261.6758,262.7798,255.4196,259.2643,1534900.0],["2022-01-26",260.1358,265.2686,256.969,259.2449,1121500.0],["2022-01-27",260.7557,263.3706,252.6691,253.6182,1168000.0],["2022-01-28",254.7804,261.7048,251.4005,261.6564,1047200.0],["2022-01-31",261.3555,268.361,260.7539,268.2251,962300.0],["2022-02-01",266.8862,269.1761,264.3344,268.5842,864600.0],["2022-02-02",268.5842,270.7771,267.7012,270.3501,1348600.0],["2022-02-03",269.1664,270.68,267.1579,268.2834,1046200.0],["2022-02-04",271.9414,287.5629,268.6036,282.6533,2443300.0],["2022-02-07",280.4411,281.3725,277.1809,277.6175,1211300.0],["2022-02-08",275.9002,280.344,269.0305,279.3544,1334500.0],["2022-02-09",281.7024,287.0584,280.5672,285.0402,867200.0],["2022-02-10",280.7321,285.2925,277.1518,278.7431,1152200.0],["2022-02-11",278.4811,281.1979,273.2124,274.9978,1190400.0],["2022-02-14",275.2889,276.0554,269.3217,271.563,1237000.0],["2022-02-15",275.5121,279.1603,272.2228,276.0651,1006300.0],["2022-02-16",275.5606,277.4138,272.281,276.5794,829300.0],["2022-02-17",274.0372,274.6485,270.3695,272.6885,1112500.0],["2022-02-18",272.3683,276.6763,271.1263,275.3665,932100.0],["2022-02-22",276.0554,278.3162,273.5424,276.8122,1402200.0],["2022-02-23",277.2585,277.8213,271.0487,271.922,1358700.0],["2022-02-24",267.1676,280.3343,265.0815,279.5678,1727300.0],["2022-02-25",279.7328,284.3028,278.4423,284.2446,1197400.0],["2022-02-28",279.9268,283.7982,278.7042,283.4586,1384200.0],["2022-03-01",283.7303,286.2336,279.5096,281.227,2249700.0],["2022-03-02",282.8376,285.7679,279.985,284.1378,1404700.0],["2022-03-03",286.6703,288.0772,282.9929,285.4671,1486500.0],["2022-03-04",282.9444,286.4762,281.1979,285.0111,1360300.0],["2022-03-07",281.5666,283.74,279.6551,279.8104,2313300.0],["2022-03-08",277.8795,281.3337,268.5648,268.7006,1363600.0],["2022-03-09",272.8535,284.9529,272.4847,282.3525,1383500.0],["2022-03-10",277.6951,286.6605,277.6951,284.8752,1350400.0],["2022-03-11",285.9426,290.1827,285.1858,286.5539,1252200.0],["2022-03-14",287.2524,291.8418,286.8643,288.4265,1808400.0],["2022-03-15",290.8134,298.5659,288.6593,298.4786,1600500.0],["2022-03-16",299.1481,303.8734,295.6357,300.3221,1582000.0],["2022-03-17",299.3616,307.0269,299.3131,306.5417,1536600.0],["2022-03-18",305.9885,310.6459,303.7375,308.9188,2512800.0],["2022-03-21",308.7636,312.994,307.0268,308.4531,2011500.0],["2022-03-22",304.8146,307.1627,298.76,305.8722,1956800.0],["2022-03-23",303.8054,308.0844,302.8934,304.4458,943500.0],["2022-03-24",305.2803,308.1135,304.7272,307.9389,587900.0],["2022-03-25",308.6569,313.3627,307.8613,313.3434,887600.0],["2022-03-28",313.3434,317.3603,312.1014,316.5259,1255000.0],["2022-03-29",319.786,319.786,315.7011,316.293,1318100.0],["2022-03-30",316.7588,317.2827,313.8867,316.6909,889700.0],["2022-03-31",317.8455,321.2706,315.8564,315.9534,1344000.0],["2022-04-01",316.5938,322.0371,316.2348,319.0583,943800.0],["2022-04-04",319.5241,320.9989,316.1281,317.0208,730400.0],["2022-04-05",316.3706,321.7072,315.9923,316.2833,941500.0],["2022-04-06",315.5556,320.863,314.2942,320.6399,828300.0],["2022-04-07",320.504,324.6859,318.2529,323.5798,842800.0],["2022-04-08",323.8904,326.4131,322.5126,323.5993,692900.0],["2022-04-11",323.1044,325.3846,321.0377,323.6963,804200.0],["2022-04-12",324.5695,325.1517,318.4761,319.5046,715300.0],["2022-04-13",318.8255,321.9983,318.515,320.2906,728800.0],["2022-04-14",321.1833,323.0656,318.4374,318.5053,788500.0],["2022-04-18",318.6799,322.7648,317.2148,319.2718,930900.0],["2022-04-19",318.7284,321.4646,316.7781,320.9601,720000.0],["2022-04-20",322.4737,324.5016,320.5137,323.3178,946500.0],["2022-04-21",325.045,331.8176,322.7454,323.5507,1012200.0],["2022-04-22",321.843,323.4731,311.6744,312.0819,1049000.0],["2022-04-25",309.8795,312.2664,304.9505,311.888,1114500.0],["2022-04-26",310.7139,310.8692,301.0111,301.0499,1116400.0],["2022-04-27",301.6612,305.7557,300.3222,301.9716,847100.0],["2022-04-28",304.4168,310.6945,297.7315,308.5502,1114300.0],["2022-04-29",305.5564,305.5564,278.9141,279.9249,1928600.0],["2022-05-02",281.8203,286.7192,266.7155,274.2193,1467600.0],["2022-05-03",274.9483,279.7985,272.9849,276.5812,1244300.0],["2022-05-04",276.4938,284.1725,271.8574,283.9198,814400.0],["2022-05-05",280.8581,282.8604,273.1307,278.5252,1055800.0],["2022-05-06",276.3383,280.2749,273.4903,278.2726,983500.0],["2022-05-09",275.3954,276.0952,266.5405,267.3862,1133100.0],["2022-05-10",271.1381,276.6979,268.7081,271.3616,1027400.0],["2022-05-11",270.0689,274.6664,266.5308,267.3473,808300.0],["2022-05-12",267.3571,272.1587,263.5274,268.018,789800.0],["2022-05-13",269.3204,276.6493,267.6292,272.7419,816000.0],["2022-05-16",271.9253,274.229,269.5925,270.0397,618200.0],["2022-05-17",273.5292,273.5292,268.0471,271.2159,600100.0],["2022-05-18",269.3302,270.1272,261.0002,261.943,1032400.0],["2022-05-19",260.0282,260.7475,255.1682,259.1923,756500.0],["2022-05-20",260.2614,261.4764,248.7335,255.3528,1403800.0],["2022-05-23",257.2871,260.3586,251.5232,259.0173,872600.0],["2022-05-24",257.5885,261.8458,255.5181,260.6308,767700.0],["2022-05-25",257.9675,261.7486,255.2848,257.812,925200.0],["2022-05-26",260.8058,266.5211,258.4438,265.102,1266800.0],["2022-05-27",266.0837,273.7917,265.4422,273.7917,1170500.0],["2022-05-31",270.6229,272.8391,266.1226,267.95,3664600.0],["2022-06-01",268.9511,271.2547,261.4376,263.0122,825200.0],["2022-06-02",262.7109,271.0409,258.8715,270.8271,780500.0],["2022-06-03",263.1386,266.9391,260.6892,261.0585,768300.0],["2022-06-06",263.4788,266.5989,261.2043,264.2758,593400.0],["2022-06-07",260.8933,264.2466,260.3101,263.0414,710700.0],["2022-06-08",261.078,264.4411,259.0659,259.3284,724800.0],["2022-06-09",259.1437,260.7183,251.7662,251.8537,932000.0],["2022-06-10",248.9863,249.4431,246.3036,246.5369,724500.0],["2022-06-13",241.6963,248.8308,239.7134,246.0411,1315700.0],["2022-06-14",245.5552,248.0338,241.8907,244.0972,791000.0],["2022-06-15",247.5283,250.1138,243.2029,246.0411,896700.0],["2022-06-16",240.8215,244.4374,239.315,241.5408,1018200.0],["2022-06-17",241.5409,245.1372,239.8787,244.6026,1856900.0],["2022-06-21",248.1601,249.5793,246.5564,247.6255,911500.0],["2022-06-22",245.2733,252.8452,244.4374,249.8514,930900.0],["2022-06-23",252.1064,257.4135,249.7833,256.597,1092400.0],["2022-06-24",258.5896,264.2855,256.2569,264.13,1890900.0],["2022-06-27",264.684,265.7435,261.6028,263.9161,561900.0],["2022-06-28",264.5576,268.1638,258.123,258.2202,538800.0],["2022-06-29",258.1814,262.1471,256.422,261.3501,776300.0],["2022-06-30",259.2214,263.4399,257.1413,262.1277,860000.0],["2022-07-01",261.8944,266.6961,260.903,266.249,629000.0],["2022-07-05",264.441,268.8441,262.0402,268.2415,682200.0],["2022-07-06",269.1261,274.0055,267.464,271.7796,850200.0],["2022-07-07",271.4685,272.1586,263.887,266.6183,1123000.0],["2022-07-08",266.5016,268.9899,265.3741,266.6863,500400.0],["2022-07-11",265.899,269.0191,265.7726,266.3655,545400.0],["2022-07-12",265.1798,269.5246,261.5542,262.983,753600.0],["2022-07-13",259.3964,265.2867,259.3964,261.8944,789800.0],["2022-07-14",256.7429,261.564,255.071,261.0682,928900.0],["2022-07-15",264.5576,267.4153,263.4204,263.9939,2291800.0],["2022-07-18",264.5091,265.8893,258.8715,259.6199,658500.0],["2022-07-19",262.4387,268.3387,262.2249,267.9694,853700.0],["2022-07-20",269.1649,270.7492,266.4628,267.5611,1115000.0],["2022-07-21",269.0192,273.296,267.5612,272.81,888500.0],["2022-07-22",272.81,276.2605,269.476,271.663,918700.0],["2022-07-25",271.8768,275.8231,270.4869,273.2862,789900.0],["2022-07-26",272.6836,274.2485,270.4383,271.42,534300.0],["2022-07-27",271.0311,279.6722,271.0311,278.049,728500.0],["2022-07-28",279.0307,286.0485,275.862,284.5614,923800.0],["2022-07-29",284.3665,289.674,282.9349,283.4316,1293900.0],["2022-08-01",279.4875,281.2892,272.0278,273.0114,849400.0],["2022-08-02",271.7356,277.7541,271.0053,272.9335,1086700.0],["2022-08-03",273.4496,280.2763,273.2354,278.5526,843500.0],["2022-08-04",278.2799,279.5167,276.0888,278.2799,740900.0],["2022-08-05",276.6828,280.1108,275.8064,280.0134,561200.0],["2022-08-08",281.2112,283.8212,280.6756,282.2532,529600.0],["2022-08-09",281.8053,286.6746,281.0652,285.7495,667900.0],["2022-08-10",289.8884,292.0406,287.0544,289.937,943100.0],["2022-08-11",291.8264,294.4266,286.9473,288.934,741000.0],["2022-08-12",291.7289,294.1344,290.161,293.5988,702600.0],["2022-08-15",292.0308,293.8909,291.1446,292.8196,1078000.0],["2022-08-16",291.4368,294.6797,291.32,293.1313,757000.0],["2022-08-17",290.9694,293.9104,289.9565,292.547,513100.0],["2022-08-18",293.2481,295.3614,290.8427,294.6602,644900.0],["2022-08-19",293.9981,294.0662,290.2974,292.0309,681900.0],["2022-08-22",289.2359,290.4824,284.7561,285.097,660300.0],["2022-08-23",284.0939,285.2528,278.8448,279.1954,780000.0],["2022-08-24",279.4681,281.0165,277.8028,279.8089,712700.0],["2022-08-25",281.0262,282.7694,278.7377,282.6526,717200.0],["2022-08-26",284.5808,284.8729,278.2215,278.3968,856500.0],["2022-08-29",275.9329,277.7248,273.4982,275.5044,512400.0],["2022-08-30",275.5045,276.7802,272.2421,274.7449,620300.0],["2022-08-31",276.118,278.1047,271.4727,271.9597,825900.0],["2022-09-01",272.2129,273.6152,268.0837,273.4399,661000.0],["2022-09-02",275.6213,278.6013,269.7197,271.0636,534600.0],["2022-09-06",271.4045,275.0467,270.9273,273.8781,823700.0],["2022-09-07",274.6085,281.3086,274.0826,281.0262,493600.0],["2022-09-08",279.8966,284.6392,278.6695,283.344,722300.0],["2022-09-09",283.4414,286.3337,282.1169,284.4542,701100.0],["2022-09-12",284.4348,286.6746,283.7141,286.3241,694800.0],["2022-09-13",281.4937,281.7274,275.8745,276.6147,756500.0],["2022-09-14",276.7218,278.2313,274.7449,276.3517,858800.0],["2022-09-15",277.1892,277.1892,272.5341,272.8068,1065000.0],["2022-09-16",270.343,272.6705,267.8792,269.8755,1571400.0],["2022-09-19",268.5998,271.4922,267.8694,271.424,612500.0],["2022-09-20",269.1354,270.6157,265.7464,268.9991,596700.0],["2022-09-21",270.3722,274.3456,265.7074,265.8535,863700.0],["2022-09-22",265.6392,266.7689,261.0913,265.1036,1052500.0],["2022-09-23",265.1621,268.4927,263.117,266.7592,1238100.0],["2022-09-26",266.3697,267.587,262.1237,262.7762,849800.0],["2022-09-27",265.795,266.2722,261.0329,263.8863,767200.0],["2022-09-28",266.8371,269.4762,264.9088,268.0739,912200.0],["2022-09-29",267.363,267.363,262.4158,263.8669,664200.0],["2022-09-30",263.7889,265.8145,260.7602,260.8673,789700.0],["2022-10-03",262.3282,269.6419,260.0786,268.3856,635700.0],["2022-10-04",270.8202,277.3354,270.645,276.8874,756100.0],["2022-10-05",274.4137,277.0529,272.7289,275.3876,813700.0],["2022-10-06",275.0078,275.9622,272.3784,273.3815,675800.0],["2022-10-07",271.5603,271.5603,263.8376,265.9703,601500.0],["2022-10-10",267.772,272.8264,267.0904,272.281,725100.0],["2022-10-11",272.3005,273.2938,267.2267,269.0089,649000.0],["2022-10-12",270.2748,272.5439,266.5157,266.7105,597700.0],["2022-10-13",261.1205,275.222,259.3871,274.141,870000.0],["2022-10-14",277.1503,278.1339,263.2338,263.7305,910600.0],["2022-10-17",267.7525,272.8068,267.1682,270.2553,870600.0],["2022-10-18",276.7607,277.0237,269.1646,273.0016,703400.0],["2022-10-19",270.791,274.628,270.0314,273.5859,844200.0],["2022-10-20",273.6347,273.6347,265.5224,266.5645,917200.0],["2022-10-21",266.4477,273.8392,263.3021,272.7972,1633400.0],["2022-10-24",275.3876,278.6598,274.5696,277.0724,783300.0],["2022-10-25",275.8453,275.8453,269.8268,272.6802,949200.0],["2022-10-26",273.323,275.1149,269.3496,269.8853,1144800.0],["2022-10-27",272.057,276.3809,270.6644,274.9396,965200.0],["2022-10-28",269.9534,282.4188,265.8827,281.6397,1248900.0],["2022-10-31",278.5759,280.02,274.6436,274.6631,1130200.0],["2022-11-01",276.4195,279.62,274.9754,277.5904,816100.0],["2022-11-02",276.3414,279.8053,272.1067,272.3604,713500.0],["2022-11-03",270.809,273.9704,269.1795,269.6869,517300.0],["2022-11-04",272.4287,272.9458,267.6865,272.9263,576300.0],["2022-11-07",274.9364,281.2983,271.9701,280.1371,595300.0],["2022-11-08",280.5664,282.1373,275.6877,279.8248,776000.0],["2022-11-09",279.3174,280.381,274.0094,274.2826,680200.0],["2022-11-10",282.9668,289.2311,281.1909,289.192,998100.0],["2022-11-11",291.4753,291.4753,284.1865,285.894,739500.0],["2022-11-14",284.7426,291.3679,284.2352,284.2547,579700.0],["2022-11-15",287.1917,290.3629,282.6155,284.8109,613800.0],["2022-11-16",284.6743,287.1332,283.5327,286.3428,578900.0],["2022-11-17",284.167,288.6749,281.4446,288.6066,719000.0],["2022-11-18",291.9827,294.7343,290.0702,294.0122,875700.0],["2022-11-21",294.305,297.3981,291.7973,294.3831,607400.0],["2022-11-22",295.0856,296.6956,293.5732,296.4224,834300.0],["2022-11-23",296.4224,298.0714,295.2905,296.8614,493100.0],["2022-11-25",297.4371,300.6668,295.2319,299.6325,263000.0],["2022-11-28",297.8567,300.618,297.3298,297.8664,930400.0],["2022-11-29",296.8615,299.4667,294.8514,295.3881,718800.0],["2022-11-30",294.1976,301.506,293.4561,300.8034,1320000.0],["2022-12-01",302.4817,302.4817,295.027,295.7198,1023300.0],["2022-12-02",292.7438,300.4619,292.3144,299.3398,807600.0],["2022-12-05",297.847,303.8966,297.847,301.2523,980000.0],["2022-12-06",301.545,302.7354,299.9838,300.4912,859000.0],["2022-12-07",300.5302,301.7597,296.0711,296.7639,788600.0],["2022-12-08",295.9539,299.2422,295.2904,299.1349,1000800.0],["2022-12-09",299.0666,300.8717,297.7201,298.2665,698200.0],["2022-12-12",299.1837,301.0669,296.5882,300.1399,914900.0],["2022-12-13",305.6919,306.8335,300.9401,302.472,913700.0],["2022-12-14",301.6621,307.0092,298.6471,298.7154,1150100.0],["2022-12-15",294.0415,298.4128,291.3386,296.2954,1015900.0],["2022-12-16",293.7292,293.7292,287.8455,291.5143,2138000.0],["2022-12-19",289.719,292.7731,288.0212,289.8556,890900.0],["2022-12-20",291.4948,293.1828,287.865,290.5873,564200.0],["2022-12-21",292.3535,295.7491,291.085,295.6808,635500.0],["2022-12-22",294.1293,295.6222,289.3774,292.8706,515800.0],["2022-12-23",291.9535,294.8222,291.007,293.3,430000.0],["2022-12-27",293.5146,295.1051,292.2949,293.6707,338900.0],["2022-12-28",294.4026,295.3003,292.0608,292.2462,384700.0],["2022-12-29",294.6465,297.1541,291.3289,296.0223,404600.0],["2022-12-30",294.0122,294.7245,289.7189,292.8608,433000.0],["2023-01-03",293.7487,294.6757,289.3091,292.1583,531400.0],["2023-01-04",294.4025,296.6272,292.8998,295.3782,587000.0],["2023-01-05",294.7831,295.5637,291.2899,293.0658,578600.0],["2023-01-06",296.032,301.7792,292.5974,299.8764,688200.0],["2023-01-09",300.7547,304.7747,298.3738,298.9007,709100.0],["2023-01-10",299.0275,300.1789,296.5492,299.8764,558200.0],["2023-01-11",300.1886,304.7454,299.9935,304.6185,520900.0],["2023-01-12",305.6041,309.3412,301.3693,308.2093,731200.0],["2023-01-13",307.4482,309.995,306.5896,309.4778,677500.0],["2023-01-17",309.673,311.7513,307.6044,309.2534,757700.0],["2023-01-18",308.99,310.8537,305.7798,306.4726,905200.0],["2023-01-19",303.5355,313.5272,303.5355,311.2244,1154500.0],["2023-01-20",311.2635,317.5082,309.2729,317.5082,985800.0],["2023-01-23",316.9813,320.3671,314.1614,318.0839,627900.0],["2023-01-24",318.4548,320.0452,315.2836,316.474,490400.0],["2023-01-25",312.5904,315.303,309.0387,315.0884,741200.0],["2023-01-26",315.3323,318.0937,314.5127,316.9618,663000.0],["2023-01-27",316.2593,316.4447,310.0536,311.5562,909300.0],["2023-01-30",311.2635,313.8687,309.1168,309.8389,928300.0],["2023-01-31",310.0734,312.2239,307.9132,311.5005,791800.0],["2023-02-01",309.223,314.6773,308.4117,312.1848,1181500.0],["2023-02-02",313.4457,315.8601,310.963,315.7232,1531900.0],["2023-02-03",307.9035,311.1487,302.6056,306.5742,1586700.0],["2023-02-06",304.3552,310.7577,303.3386,310.572,796900.0],["2023-02-07",308.4118,313.7292,307.3952,312.5953,635200.0],["2023-02-08",310.8456,314.6089,310.1712,312.4096,661000.0],["2023-02-09",314.4525,316.2706,309.5749,310.2299,884200.0],["2023-02-10",309.008,311.9893,308.1967,310.6599,673300.0],["2023-02-13",311.1877,314.1886,309.9952,314.1886,515700.0],["2023-02-14",314.3939,314.4329,305.3229,305.4011,763100.0],["2023-02-15",303.9056,308.793,303.2312,307.9719,467800.0],["2023-02-16",303.4364,304.9711,302.7131,303.2605,758700.0],["2023-02-17",302.2146,303.8861,300.7386,303.28,592200.0],["2023-02-21",300.8852,302.9575,296.6137,297.8159,846900.0],["2023-02-22",297.7768,300.8754,297.1024,298.0016,622300.0],["2023-02-23",298.6566,300.0544,294.9031,297.6205,590100.0],["2023-02-24",295.5971,297.7475,294.4925,296.1445,675700.0],["2023-02-27",298.51,299.1551,295.0107,295.7731,559500.0],["2023-02-28",296.0858,299.1942,295.4114,297.2001,900800.0],["2023-03-01",295.4993,299.1648,293.779,294.9128,944700.0],["2023-03-02",293.6422,295.5189,290.8075,294.9911,797000.0],["2023-03-03",296.4182,297.2393,293.1144,297.2198,755900.0],["2023-03-06",298.0603,299.3506,297.4739,298.4513,575100.0],["2023-03-07",299.3507,300.3868,294.1505,294.7761,546900.0],["2023-03-08",294.8738,297.122,292.0195,294.0038,627500.0],["2023-03-09",295.47,295.9881,288.53,290.0842,948400.0],["2023-03-10",289.5564,291.7361,286.0766,287.6112,694500.0],["2023-03-13",283.9456,290.9346,282.7824,286.8292,1135800.0],["2023-03-14",290.915,291.2669,281.9516,285.9788,1261800.0],["2023-03-15",279.7914,281.3945,274.5619,279.4102,1514600.0],["2023-03-16",279.1072,293.3489,277.7192,292.2835,1620500.0],["2023-03-17",290.8173,291.2865,288.051,289.9082,2935300.0],["2023-03-20",290.5631,294.8445,289.3608,293.7008,1305100.0],["2023-03-21",296.7114,298.5198,295.1475,297.9626,1001700.0],["2023-03-22",298.4318,300.5138,294.6685,294.7174,1034600.0],["2023-03-23",293.1926,297.9431,292.479,296.1641,957000.0],["2023-03-24",294.258,302.3515,294.1505,302.1951,895900.0],["2023-03-27",303.759,305.3719,301.589,302.1951,726300.0],["2023-03-28",301.1393,302.4492,299.4777,302.0386,573500.0],["2023-03-29",303.8079,305.7335,303.1139,305.6455,507000.0],["2023-03-30",307.0042,307.532,303.1823,305.9485,517100.0],["2023-03-31",307.9132,308.3433,305.8214,308.1869,606700.0],["2023-04-03",307.4539,311.3442,307.1508,309.9366,1135200.0],["2023-04-04",309.917,311.6764,306.7793,311.6667,908800.0],["2023-04-05",312.7028,315.5961,310.7576,314.3156,738700.0],["2023-04-06",314.0127,315.3518,313.2795,314.7946,465800.0],["2023-04-10",313.2404,313.9051,310.3276,312.7419,544400.0],["2023-04-11",313.4066,314.4916,312.1456,313.6705,565700.0],["2023-04-12",314.2961,316.0849,313.3871,314.5112,527500.0],["2023-04-13",313.8368,317.776,313.0352,317.6684,761900.0],["2023-04-14",317.2188,318.5677,314.8729,317.1699,465000.0],["2023-04-17",319.1444,322.4775,318.5286,322.3798,837600.0],["2023-04-18",322.5656,325.4296,321.3535,324.3935,1123500.0],["2023-04-19",324.8919,325.8596,320.767,321.6565,687300.0],["2023-04-20",322.3114,326.5732,322.2137,325.5664,941900.0],["2023-04-21",325.0191,326.5342,323.113,326.0845,2028600.0],["2023-04-24",326.495,327.2183,323.9536,324.1099,700000.0],["2023-04-25",323.9633,326.4168,321.8422,322.937,947200.0],["2023-04-26",319.8775,322.6144,318.1864,319.985,761600.0],["2023-04-27",320.3955,325.5371,318.4992,325.3611,1144000.0],["2023-04-28",320.9984,320.9984,307.2688,318.4424,1451100.0],["2023-05-01",316.5427,320.6851,314.1729,316.7288,815700.0],["2023-05-02",315.9551,317.0127,311.8127,314.2609,724100.0],["2023-05-03",315.6809,317.1401,313.2915,313.7028,865900.0],["2023-05-04",313.3502,317.0617,312.6354,314.0553,699700.0],["2023-05-05",314.9464,323.1626,314.4666,321.5957,1150400.0],["2023-05-08",322.6926,326.1298,322.5261,325.6402,919600.0],["2023-05-09",325.9536,329.4496,323.4466,327.9807,780700.0],["2023-05-10",328.0883,330.1252,325.8262,326.8447,647800.0],["2023-05-11",327.0699,328.4703,324.7392,328.2744,539700.0],["2023-05-12",329.528,331.2613,327.3441,329.2048,564700.0],["2023-05-15",330.0078,330.9773,326.6978,327.5107,561800.0],["2023-05-16",326.6684,327.3735,323.5837,324.0831,545300.0],["2023-05-17",326.0319,326.0319,314.8583,315.5536,1340200.0],["2023-05-18",315.0835,317.9626,313.4873,317.5122,815900.0],["2023-05-19",318.7656,321.8993,317.7276,320.3423,1274000.0],["2023-05-22",318.658,320.9789,315.0444,318.9224,639800.0],["2023-05-23",317.4044,317.4044,306.5344,307.8858,885700.0],["2023-05-24",306.8968,308.1894,304.8794,305.5454,643000.0],["2023-05-25",306.4855,306.4855,301.736,304.7424,774300.0],["2023-05-26",305.0753,307.1611,303.7238,304.2331,575800.0],["2023-05-30",303.0874,307.1612,303.0091,305.3985,536100.0],["2023-05-31",303.6358,304.1646,300.5315,301.9025,1054600.0],["2023-06-01",303.0678,306.5638,301.7164,305.5649,928200.0],["2023-06-02",305.8294,308.1111,304.7228,307.2983,824100.0],["2023-06-05",307.3668,308.5126,304.6542,305.8979,697700.0],["2023-06-06",307.3668,308.7965,304.3702,305.9077,489400.0],["2023-06-07",305.614,307.1025,302.8622,305.8,723600.0],["2023-06-08",306.4267,307.4844,304.6738,306.4072,394400.0],["2023-06-09",304.2331,309.4723,302.7544,307.8075,423900.0],["2023-06-12",307.9642,312.7431,307.0045,311.47,638600.0],["2023-06-13",310.1382,313.6342,309.8836,312.3122,591600.0],["2023-06-14",313.0662,317.6884,311.5287,316.2783,759600.0],["2023-06-15",317.0323,325.9536,315.4165,324.2007,1053500.0],["2023-06-16",326.1298,327.9415,322.2225,322.5555,1464200.0],["2023-06-20",320.6655,324.9156,319.4022,322.1344,854500.0],["2023-06-21",321.3412,324.1517,320.1367,323.0157,702100.0],["2023-06-22",324.0146,326.8055,322.5359,326.4824,809600.0],["2023-06-23",326.6097,327.775,323.3193,324.563,3128200.0],["2023-06-26",324.377,324.7099,321.6448,323.5446,788600.0],["2023-06-27",324.3769,327.6477,324.1811,326.7272,571200.0],["2023-06-28",326.1005,327.0014,323.7796,326.6783,643000.0],["2023-06-29",327.0798,335.247,326.0515,335.0315,1027500.0],["2023-06-30",336.5983,340.1727,335.4231,338.0476,950000.0],["2023-07-03",334.8259,334.8259,327.9219,331.6726,376100.0],["2023-07-05",329.6748,332.3679,327.5302,331.4473,652900.0],["2023-07-06",330.4876,332.9358,329.1558,330.1449,672200.0],["2023-07-07",328.4801,330.9185,327.4715,328.4605,824800.0],["2023-07-10",328.6172,333.024,326.8937,330.5268,538900.0],["2023-07-11",330.9969,332.8575,329.6063,332.1916,504200.0],["2023-07-12",334.3264,336.0989,328.1667,328.8718,602800.0],["2023-07-13",328.3332,330.9479,327.3539,329.8707,459300.0],["2023-07-14",329.949,330.6639,328.1765,329.5378,387300.0],["2023-07-17",329.5279,332.9065,328.3528,330.4974,756700.0],["2023-07-18",329.5867,331.0458,325.6892,327.7261,1051600.0],["2023-07-19",326.6194,329.6944,325.317,325.6989,950000.0],["2023-07-20",325.0624,333.1415,324.3475,332.5735,941000.0],["2023-07-21",334.0326,336.3241,332.5441,333.8368,2135200.0],["2023-07-24",333.8662,336.4025,331.702,335.4722,674800.0],["2023-07-25",335.0609,337.0684,333.7291,336.0989,522800.0],["2023-07-26",335.4624,336.6963,333.3471,334.1795,520900.0],["2023-07-27",334.914,335.7562,329.528,330.0764,968700.0],["2023-07-28",327.9415,336.5592,311.1665,313.1936,1683000.0],["2023-07-31",310.6572,315.2589,308.3417,312.5018,811000.0],["2023-08-01",312.0112,315.6612,311.0399,313.4732,709100.0],["2023-08-02",312.3056,318.2613,311.0497,317.2998,870800.0],["2023-08-03",314.7389,316.0144,311.1773,311.3441,1464900.0],["2023-08-04",308.8911,313.9736,308.5673,309.1266,854000.0],["2023-08-07",311.3539,312.9532,309.7251,312.286,829700.0],["2023-08-08",312.5509,312.8747,307.125,308.224,1440100.0],["2023-08-09",308.4103,312.6686,307.439,310.8829,711200.0],["2023-08-10",312.3056,314.4642,309.2345,311.0399,633900.0],["2023-08-11",310.4512,314.9155,310.3629,314.7585,505400.0],["2023-08-14",315.2098,317.7609,313.9834,316.191,574200.0],["2023-08-15",315.2785,316.7502,311.4912,311.5697,569600.0],["2023-08-16",312.2663,317.4077,311.6188,315.2295,950000.0],["2023-08-17",315.2001,318.2024,312.9336,312.9924,746200.0],["2023-08-18",312.9924,319.5466,312.3056,317.9571,977400.0],["2023-08-21",318.3986,320.1058,314.0324,317.6529,723800.0],["2023-08-22",317.5058,318.3398,315.3767,317.3684,450200.0],["2023-08-23",319.37,321.6071,317.7904,319.7232,486000.0],["2023-08-24",320.0863,322.3625,316.868,320.8712,425500.0],["2023-08-25",323.7853,327.9651,322.7256,325.8163,1041500.0],["2023-08-28",325.6888,327.4647,323.2849,325.2669,540700.0],["2023-08-29",325.7476,327.0231,323.226,326.925,446600.0],["2023-08-30",327.082,329.5153,326.0321,328.3281,490400.0],["2023-08-31",329.4073,330.2904,327.1114,327.1114,537900.0],["2023-09-01",329.0345,330.6142,327.8866,328.0435,364000.0],["2023-09-05",328.0436,329.2798,323.1279,323.2457,489100.0],["2023-09-06",322.5588,325.6004,321.4795,325.3944,541700.0],["2023-09-07",325.5807,328.9854,325.1687,328.0926,515100.0],["2023-09-08",328.4949,329.9961,327.0035,327.1703,750300.0],["2023-09-11",327.9061,329.7998,326.0615,326.8759,805300.0],["2023-09-12",325.9438,330.6534,325.257,328.6813,760000.0],["2023-09-13",329.113,331.6346,327.7982,329.0247,735300.0],["2023-09-14",331.2323,332.4784,328.1122,332.3705,773300.0],["2023-09-15",330.3394,333.0572,327.7687,329.8292,1555700.0],["2023-09-18",329.7606,334.3524,326.8465,332.9297,568400.0],["2023-09-19",333.5185,335.9517,332.6158,334.9411,472900.0],["2023-09-20",336.0302,338.1888,335.0294,335.5789,442000.0],["2023-09-21",335.2453,336.3933,330.5063,331.8407,837100.0],["2023-09-22",331.3893,333.6264,329.4662,329.6919,705100.0],["2023-09-25",328.3084,329.947,326.8759,329.2111,507000.0],["2023-09-26",328.1809,328.2888,324.4721,325.0902,475600.0],["2023-09-27",325.2276,327.2292,321.4108,323.7068,467900.0],["2023-09-28",324.4034,326.6993,322.6176,323.1769,426600.0],["2023-09-29",323.8637,324.7468,317.4665,318.1141,639900.0],["2023-10-02",317.8001,318.8892,313.6792,315.308,661700.0],["2023-10-03",315.0823,316.2106,312.1486,313.0022,675900.0],["2023-10-04",314.0422,319.3013,312.5312,318.8401,617500.0],["2023-10-05",319.5073,321.8033,318.2024,319.7134,490300.0],["2023-10-06",319.9195,322.4804,318.6342,320.881,456100.0],["2023-10-09",319.4387,321.6856,318.5066,321.3716,582000.0],["2023-10-10",321.5188,321.5188,316.7699,319.3602,1061700.0],["2023-10-11",319.5172,321.3716,317.859,321.1557,698000.0],["2023-10-12",321.1459,323.0199,316.4363,318.3496,650700.0],["2023-10-13",318.9775,322.0486,318.5262,319.9587,658000.0],["2023-10-16",321.558,323.2162,319.321,321.5678,661400.0],["2023-10-17",319.8116,322.9317,318.6734,321.3716,669200.0],["2023-10-18",321.1655,322.0388,318.3299,318.8794,698900.0],["2023-10-19",319.5662,320.616,312.6784,313.0708,820600.0],["2023-10-20",313.689,314.8075,307.8608,308.2043,797700.0],["2023-10-23",307.7824,310.1176,306.7227,307.5764,498900.0],["2023-10-24",308.5575,314.4249,308.4594,313.7479,617500.0],["2023-10-25",314.788,318.1926,312.806,313.6302,630500.0],["2023-10-26",314.209,321.5089,313.3456,313.689,1059600.0],["2023-10-27",303.1905,307.1446,294.7525,301.1006,1899200.0],["2023-10-30",301.4245,303.7989,296.6168,302.9747,1159600.0],["2023-10-31",304.9262,305.3588,301.5541,304.179,1369900.0],["2023-11-01",305.3883,307.5905,304.2872,306.4894,880400.0],["2023-11-02",306.7253,315.8782,305.5063,315.8291,970100.0],["2023-11-03",317.5003,318.6407,314.4527,317.8248,840000.0],["2023-11-06",318.5425,320.3515,315.8389,320.027,654500.0],["2023-11-07",320.3318,321.4034,319.1815,320.8332,785300.0],["2023-11-08",320.725,323.3598,318.8473,322.0129,614700.0],["2023-11-09",322.7798,327.194,320.0663,326.1814,903600.0],["2023-11-10",327.6659,328.5114,325.5817,328.4032,613200.0],["2023-11-13",328.4032,330.5268,327.1153,327.9805,790700.0],["2023-11-14",327.3611,329.5437,326.024,327.6954,934800.0],["2023-11-15",327.0269,329.3372,323.7432,324.1365,1018300.0],["2023-11-16",325.5129,329.0718,325.0016,328.0297,866600.0],["2023-11-17",328.3049,328.3639,322.6028,324.1758,1419100.0],["2023-11-20",323.7235,326.5058,321.4918,325.6111,929100.0],["2023-11-21",325.0213,325.4145,318.5818,320.4301,1166000.0],["2023-11-22",321.0986,324.6378,320.8626,323.4286,618800.0],["2023-11-24",324.2348,325.7783,322.1309,324.451,250500.0],["2023-11-27",325.0704,325.3851,321.0888,322.0129,978300.0],["2023-11-28",321.5902,322.4652,317.4217,317.697,636300.0],["2023-11-29",317.7068,318.631,314.2069,316.6647,645600.0],["2023-11-30",317.4315,323.3303,316.124,322.9469,1497700.0],["2023-12-01",323.1336,323.6547,320.6955,321.2559,924400.0],["2023-12-04",320.8725,323.4384,319.3093,320.607,896800.0],["2023-12-05",320.0466,320.6463,316.5565,316.8121,1190300.0],["2023-12-06",317.2251,318.5032,311.3657,314.1873,1323400.0],["2023-12-07",314.8361,316.4583,314.1577,316.2616,903600.0],["2023-12-08",316.704,318.7391,314.954,318.631,978900.0],["2023-12-11",319.9188,325.1392,319.9188,323.9005,905100.0],["2023-12-12",324.3036,326.8597,323.4778,326.8401,577900.0],["2023-12-13",327.253,331.3329,326.4665,329.6617,1180700.0],["2023-12-14",329.6715,329.6715,310.8446,312.6634,1927200.0],["2023-12-15",306.0666,308.9177,302.3897,305.1917,2907600.0],["2023-12-18",307.4036,310.992,307.2758,308.7505,872400.0],["2023-12-19",308.7505,309.8615,306.6073,307.7281,968200.0],["2023-12-20",286.0699,292.0079,280.0433,289.1569,2768400.0],["2023-12-21",287.4953,290.0711,282.3044,283.3269,2082300.0],["2023-12-22",284.2412,286.8661,280.1907,286.7482,1882200.0],["2023-12-26",285.5488,286.0502,282.6289,284.7033,981900.0],["2023-12-27",284.2019,285.598,282.7764,284.9786,1051700.0],["2023-12-28",285.1064,287.4757,283.6022,284.428,1086700.0],["2023-12-29",284.428,286.296,283.3073,286.1092,773200.0],["2024-01-02",286.5221,287.9083,282.9337,283.1598,1174200.0],["2024-01-03",284.0152,288.0165,282.9435,285.9814,1244000.0],["2024-01-04",287.3971,290.3563,285.598,285.8339,903300.0],["2024-01-05",286.2173,287.6723,281.0362,284.7033,867300.0],["2024-01-08",286.935,290.9363,285.5291,290.5529,1556700.0],["2024-01-09",288.4883,289.206,285.2932,289.0192,826900.0],["2024-01-10",289.0585,294.2888,288.4982,294.2494,1157500.0],["2024-01-11",294.3576,294.977,290.5431,293.5711,1078200.0],["2024-01-12",294.5641,295.8618,293.866,295.1736,755100.0],["2024-01-16",294.7017,295.7733,292.9124,295.2522,817400.0],["2024-01-17",295.4783,299.7255,294.4166,298.1426,1247400.0],["2024-01-18",296.0682,303.4613,295.203,302.0948,1488500.0],["2024-01-19",303.7956,307.4725,302.3602,306.3222,1492500.0],["2024-01-22",306.0863,306.9809,300.6103,301.2591,1716500.0],["2024-01-23",302.5667,304.1102,299.1159,299.3224,1069900.0],["2024-01-24",300.6201,301.6131,297.887,298.9291,1070000.0],["2024-01-25",297.7396,298.6244,291.4082,294.6525,1845300.0],["2024-01-26",294.7312,296.8055,292.7846,296.8055,1565600.0],["2024-01-29",296.4713,297.248,291.9883,293.3549,953500.0],["2024-01-30",293.3941,294.8983,292.2832,293.7578,1066500.0],["2024-01-31",294.7184,297.329,293.4278,293.9992,1330100.0],["2024-02-01",291.9994,296.0681,290.2064,295.5459,1647300.0],["2024-02-02",290.8566,296.2848,285.4087,288.0587,2060000.0],["2024-02-05",287.9701,294.0682,287.6942,292.2062,1412200.0],["2024-02-06",290.9157,296.5705,289.3493,296.3636,872300.0],["2024-02-07",297.6148,299.9791,295.9006,297.398,979100.0],["2024-02-08",297.0237,302.8262,296.669,302.6193,1560600.0],["2024-02-09",303.0626,307.9194,302.1169,307.9194,1085300.0],["2024-02-12",308.9243,310.3232,305.0132,305.427,955600.0],["2024-02-13",307.1806,308.8652,305.3778,307.8997,995800.0],["2024-02-14",307.8998,308.3924,302.4125,303.8902,912800.0],["2024-02-15",304.0281,310.8848,303.8508,309.7026,1338500.0],["2024-02-16",306.6585,310.2838,306.3629,306.619,520000.0],["2024-02-20",305.4073,311.0029,304.4418,310.8158,1390800.0],["2024-02-21",310.4217,310.6483,304.9344,306.6584,643400.0],["2024-02-22",308.3726,312.7073,306.4023,310.6779,604800.0],["2024-02-23",311.2887,311.466,309.407,310.6385,558600.0],["2024-02-26",311.5153,312.2837,309.3972,309.7617,851100.0],["2024-02-27",309.3381,310.7468,308.5007,310.7075,844500.0],["2024-02-28",311.3281,312.9832,310.3528,312.9438,470700.0],["2024-02-29",312.2049,313.2787,307.0328,311.2985,1149200.0],["2024-03-01",311.3478,311.3478,307.3382,309.5647,587100.0],["2024-03-04",308.8554,311.6236,305.9491,311.3182,911600.0],["2024-03-05",310.3626,311.8601,307.9983,310.5203,499600.0],["2024-03-06",310.3332,313.2886,308.6879,312.3823,650400.0],["2024-03-07",313.2688,313.7516,310.9045,311.9881,521300.0],["2024-03-08",310.668,313.2885,309.3381,312.0472,653400.0],["2024-03-11",311.3084,313.3378,309.6829,313.2491,554400.0],["2024-03-12",313.2984,316.579,312.3428,315.8302,533100.0],["2024-03-13",316.5888,316.5888,313.0225,315.5248,807900.0],["2024-03-14",316.3327,316.3327,313.9486,315.7219,691200.0],["2024-03-15",313.259,319.0024,313.2491,314.254,1524900.0],["2024-03-18",314.2737,316.7267,312.9831,315.0322,722900.0],["2024-03-19",316.7858,318.2734,314.4214,317.9778,883000.0],["2024-03-20",317.8991,322.3815,316.244,321.2289,752400.0],["2024-03-21",320.8151,323.4356,319.1995,321.6722,831500.0],["2024-03-22",322.5391,324.6375,321.3471,321.9382,980400.0],["2024-03-25",323.1401,324.3814,321.82,322.7165,1084000.0],["2024-03-26",321.9874,326.2334,320.9037,325.0217,985200.0],["2024-03-27",326.7063,329.0608,325.1695,328.8343,710800.0],["2024-03-28",330.0263,331.0705,328.6274,328.7653,732100.0],["2024-04-01",328.056,328.056,323.475,324.6966,527200.0],["2024-04-02",325.3468,326.2137,324.2927,324.7459,701600.0],["2024-04-03",324.3124,324.8444,317.0912,319.6526,1381400.0],["2024-04-04",320.9826,320.9826,308.6583,310.0966,2153500.0],["2024-04-05",311.5645,315.8007,310.3232,314.254,752900.0],["2024-04-08",314.5988,316.2145,313.7811,315.0914,771500.0],["2024-04-09",316.1554,316.1554,313.0029,314.6579,716700.0],["2024-04-10",313.1802,314.7269,310.5104,311.3084,803600.0],["2024-04-11",309.9686,311.5547,306.2939,306.3826,846500.0],["2024-04-12",304.7768,307.8012,302.1859,303.4272,742200.0],["2024-04-15",307.4663,307.4663,300.2747,300.649,958400.0],["2024-04-16",301.1416,302.1957,299.2895,299.5358,1230100.0],["2024-04-17",300.5998,303.4469,299.2994,300.2648,833400.0],["2024-04-18",303.0134,307.3874,303.0134,304.1168,637000.0],["2024-04-19",306.4516,306.4516,304.4813,305.5847,823300.0],["2024-04-22",306.3826,308.5795,304.7867,306.4023,938400.0],["2024-04-23",307.3678,309.1312,305.9688,307.2298,620900.0],["2024-04-24",306.4122,306.4122,303.1414,304.2448,849300.0],["2024-04-25",303.1415,303.5749,299.4865,301.4568,1365400.0],["2024-04-26",266.8583,281.6356,264.0801,280.7982,4566600.0],["2024-04-29",277.0842,280.1776,275.705,276.8675,2879600.0],["2024-04-30",279.6572,285.1577,277.8698,278.4919,4389600.0],["2024-05-01",277.6722,282.5901,277.376,280.2694,1819700.0],["2024-05-02",280.4373,280.9113,275.8355,276.5959,1300600.0],["2024-05-03",274.4529,277.3957,271.8557,276.4774,1750900.0],["2024-05-06",277.9784,282.1359,276.0724,281.9087,1783200.0],["2024-05-07",283.8838,284.8318,282.284,284.7528,1541400.0],["2024-05-08",286.1057,286.1946,279.6374,280.2694,1980600.0],["2024-05-09",280.3484,284.4763,280.0423,283.9924,2354900.0],["2024-05-10",285.1182,290.6384,284.101,289.4435,2289000.0],["2024-05-13",287.3105,289.4436,283.943,284.9799,1829700.0],["2024-05-14",284.5158,285.0392,282.5605,284.3282,890800.0],["2024-05-15",283.4196,285.3552,282.4519,284.1998,1259700.0],["2024-05-16",284.9009,289.6509,283.8344,288.377,2444500.0],["2024-05-17",289.5225,289.5225,286.402,288.8017,1498200.0],["2024-05-20",288.9695,290.3816,287.8733,289.3052,1145700.0],["2024-05-21",289.8385,289.9669,286.2044,286.3624,956700.0],["2024-05-22",282.1359,285.1577,280.8817,281.099,1579500.0],["2024-05-23",280.1707,280.3879,275.3121,275.8157,1548700.0],["2024-05-24",275.9145,278.1364,274.1764,277.2476,1721800.0],["2024-05-28",275.2331,277.7513,274.285,275.7762,1729700.0],["2024-05-29",274.7689,276.0132,272.3001,272.3791,1128600.0],["2024-05-30",272.1224,275.0158,271.6385,273.4556,955500.0],["2024-05-31",274.4134,278.1265,273.3074,278.1265,1823200.0],["2024-06-03",277.2673,280.2595,275.1244,277.7513,1482900.0],["2024-06-04",278.1858,282.6,277.0403,280.9509,1044700.0],["2024-06-05",281.3261,282.4025,279.4794,282.0173,1207400.0],["2024-06-06",282.6099,283.232,279.6374,282.1457,1702600.0],["2024-06-07",282.7876,283.311,279.4498,279.588,889300.0],["2024-06-10",280.0225,286.1748,279.7361,283.2813,2081300.0],["2024-06-11",283.5283,290.7372,283.1234,290.0361,3730600.0],["2024-06-12",290.2534,292.3568,287.6858,291.3001,1899800.0],["2024-06-13",291.8235,292.7814,290.5496,291.7346,1352500.0],["2024-06-14",291.7346,292.258,290.9841,291.705,860500.0],["2024-06-17",291.3199,296.3562,290.9644,296.2674,1971500.0],["2024-06-18",296.3266,298.1141,293.0184,294.0356,1633600.0],["2024-06-20",293.2949,294.0158,290.7175,292.89,1613000.0],["2024-06-21",293.1171,295.3094,291.0828,293.7491,5490700.0],["2024-06-24",293.5813,295.4378,291.8333,294.7367,1777700.0],["2024-06-25",293.5023,294.6873,288.4758,289.1671,2607100.0],["2024-06-26",287.4981,289.9472,281.7902,285.1675,1534300.0],["2024-06-27",286.2834,289.9373,284.9009,289.1472,1001300.0],["2024-06-28",289.1473,291.073,288.0018,289.9175,1312300.0],["2024-07-01",290.7273,291.7939,289.4436,289.8287,1020300.0],["2024-07-02",288.0807,292.1789,288.0807,291.8827,989500.0],["2024-07-03",291.547,292.3074,290.1546,291.0927,840900.0],["2024-07-05",291.5371,292.1889,288.7226,292.1691,535400.0],["2024-07-08",293.1468,296.3365,292.4753,294.3911,1199800.0],["2024-07-09",294.3911,294.3911,288.8906,289.5028,1170800.0],["2024-07-10",290.4508,291.7544,288.8017,291.7247,921600.0],["2024-07-11",291.1125,295.6254,290.3422,293.0974,1031200.0],["2024-07-12",294.1935,296.3562,293.443,294.4108,1677400.0],["2024-07-15",295.0527,296.0797,293.1566,293.601,958100.0],["2024-07-16",294.2035,295.4576,293.2061,294.0356,1093100.0],["2024-07-17",294.5293,298.2325,294.3219,296.7019,1199100.0],["2024-07-18",294.9935,299.0522,294.154,295.9415,756400.0],["2024-07-19",297.6696,297.6696,292.1,292.4753,883400.0],["2024-07-22",292.9295,297.0869,292.8603,295.3884,908500.0],["2024-07-23",295.6946,298.4103,294.6083,294.7071,1117300.0],["2024-07-24",296.2575,297.9758,293.3542,294.4799,763200.0],["2024-07-25",296.0007,299.9903,294.48,295.2206,2854000.0],["2024-07-26",303.1702,319.4149,300.3261,318.9706,3070400.0],["2024-07-29",314.4181,317.2325,311.0901,315.3068,1757000.0],["2024-07-30",318.2398,325.666,318.1904,324.6389,1705200.0],["2024-07-31",323.9871,325.8437,322.3874,324.4118,1326600.0],["2024-08-01",326.5542,326.5542,321.2601,324.397,866300.0],["2024-08-02",325.5152,328.0385,322.5168,326.762,1649700.0],["2024-08-05",329.7604,330.4531,319.5778,321.6262,1192600.0],["2024-08-06",321.3887,327.4547,319.9341,320.0231,1313500.0],["2024-08-07",321.4778,327.3657,321.1809,322.596,873300.0],["2024-08-08",321.1513,324.8324,321.1513,323.5262,1022800.0],["2024-08-09",323.5855,327.2667,322.7246,326.0001,1460200.0],["2024-08-12",326.0,326.0792,322.7444,325.4261,806700.0],["2024-08-13",326.3662,327.1381,322.9225,324.1793,675300.0],["2024-08-14",324.1793,327.7417,322.9225,327.5438,654700.0],["2024-08-15",328.1573,330.3145,326.3464,327.9989,1430200.0],["2024-08-16",328.0979,331.1853,326.5542,328.5828,620600.0],["2024-08-19",328.751,331.2546,328.6818,330.8885,909600.0],["2024-08-20",331.502,333.8373,330.8687,333.2139,944400.0],["2024-08-21",333.4811,335.1238,331.5217,334.5399,575200.0],["2024-08-22",334.6389,336.3509,333.8275,336.0936,476500.0],["2024-08-23",336.4498,337.2414,330.2551,333.303,449400.0],["2024-08-26",334.3421,336.2915,332.6895,334.2036,395700.0],["2024-08-27",334.8962,337.37,333.6691,336.7071,542600.0],["2024-08-28",336.1034,339.0325,335.7769,336.0045,1064800.0],["2024-08-29",336.4498,341.9517,335.2623,339.8737,943700.0],["2024-08-30",340.1705,341.8231,336.3706,340.1309,1017700.0],["2024-09-03",341.1304,346.1871,340.9127,342.684,923100.0],["2024-09-04",343.6834,346.2167,342.8028,344.9105,866000.0],["2024-09-05",346.1771,346.1771,341.4866,345.1579,663600.0],["2024-09-06",345.7418,346.6225,342.8819,344.396,954800.0],["2024-09-09",345.336,347.3547,343.6538,346.8302,723600.0],["2024-09-10",347.2953,348.8093,345.2172,347.3943,656100.0],["2024-09-11",347.2162,347.2162,335.7472,341.1996,1069700.0],["2024-09-12",340.9028,345.5933,340.032,344.6235,742200.0],["2024-09-13",344.3663,346.0683,342.1299,344.2178,478300.0],["2024-09-16",346.3454,349.8484,345.999,347.0282,524600.0],["2024-09-17",346.8896,346.8896,342.8226,345.5537,518500.0],["2024-09-18",346.1375,347.3547,343.7032,345.6625,569800.0],["2024-09-19",346.0188,346.3454,340.3981,343.347,1154200.0],["2024-09-20",343.4262,345.9397,341.2789,343.4064,1581600.0],["2024-09-23",344.3663,347.523,342.7929,344.8808,852800.0],["2024-09-24",342.8918,344.3762,341.2294,343.8022,679100.0],["2024-09-25",345.2569,345.5537,342.6345,343.2975,828000.0],["2024-09-26",342.6543,346.0089,341.4569,343.5152,471500.0],["2024-09-27",342.8918,346.2167,342.5059,344.0397,526500.0],["2024-09-30",344.0397,344.0397,340.319,342.3772,1123200.0],["2024-10-01",345.2371,347.7506,341.8231,344.8611,1038800.0],["2024-10-02",344.2673,346.1277,342.1299,345.0788,673600.0],["2024-10-03",346.3355,346.3355,342.6247,343.8715,745400.0],["2024-10-04",343.7231,345.1678,342.4168,344.4355,568000.0],["2024-10-07",343.5251,343.5251,338.3498,340.319,946100.0],["2024-10-08",342.4861,351.4416,340.0221,350.2739,1236500.0],["2024-10-09",349.512,356.3993,348.9479,355.2811,1072700.0],["2024-10-10",356.1222,357.181,347.5823,349.9869,898200.0],["2024-10-11",350.7489,353.1832,349.5218,351.4416,584700.0],["2024-10-14",352.1145,355.6769,350.6896,354.8358,725500.0],["2024-10-15",355.0436,359.3283,352.6884,354.153,1175800.0],["2024-10-16",352.4213,355.9738,351.9562,354.6478,920700.0],["2024-10-17",357.3097,359.6648,353.9452,355.004,756500.0],["2024-10-18",356.1321,356.1321,352.7379,354.1926,1529000.0],["2024-10-21",353.0447,355.6176,352.3421,353.6978,776300.0],["2024-10-22",352.352,353.4405,348.4532,352.4213,1154700.0],["2024-10-23",351.7088,356.4587,351.7088,354.5488,777500.0],["2024-10-24",354.2915,356.241,352.5796,353.1239,1119500.0],["2024-10-25",378.2883,385.146,370.9161,371.5197,2302000.0],["2024-10-28",375.5868,376.7347,366.6214,367.8286,1020000.0],["2024-10-29",367.1261,370.6291,366.6709,367.0766,700600.0],["2024-10-30",367.0766,369.2537,364.2762,365.6121,874800.0],["2024-10-31",365.6121,368.3433,362.6929,363.0392,1032200.0],["2024-11-01",362.5286,365.364,360.7739,361.2795,734500.0],["2024-11-04",363.183,363.183,359.0291,362.489,1137600.0],["2024-11-05",361.0317,365.8399,360.4467,365.5226,608800.0],["2024-11-06",383.1791,385.38,371.7782,377.9942,1677200.0],["2024-11-07",377.9942,378.7675,375.2778,376.5963,1080900.0],["2024-11-08",377.8058,383.6252,375.7735,380.4727,776800.0],["2024-11-11",380.8296,385.1222,379.4615,380.0761,1055500.0],["2024-11-12",381.7516,383.5361,378.9757,380.3537,1791100.0],["2024-11-13",378.7378,384.5869,378.6585,383.5856,908700.0],["2024-11-14",380.552,381.3153,372.839,373.0869,1372400.0],["2024-11-15",373.3347,378.4502,373.3347,376.0214,1790400.0],["2024-11-18",373.7511,377.7166,373.0274,377.2308,972000.0],["2024-11-19",375.3671,378.024,373.7412,375.8826,748400.0],["2024-11-20",378.5593,378.5593,372.2442,376.8046,782000.0],["2024-11-21",378.4007,380.086,374.7127,379.3226,758800.0],["2024-11-22",379.977,384.0317,379.9373,382.8817,755600.0],["2024-11-25",383.1296,387.3628,382.8123,386.3615,1910000.0],["2024-11-26",386.6391,388.8796,380.0662,386.8869,974600.0],["2024-11-27",387.3033,391.9231,385.7468,389.9205,620300.0],["2024-11-29",388.6119,391.1895,387.2835,388.1658,463000.0],["2024-12-02",388.6218,388.9192,382.5347,384.3688,856800.0],["2024-12-03",385.5386,386.5696,380.1752,382.2373,2140800.0],["2024-12-04",380.9684,382.8619,378.2321,378.708,1190500.0],["2024-12-05",379.2137,379.2434,375.2184,376.4576,851300.0],["2024-12-06",375.4563,378.5295,373.9989,374.7425,967100.0],["2024-12-09",371.6196,373.2157,363.8273,364.7295,2650500.0],["2024-12-10",363.9959,363.9959,354.9743,358.1765,1113800.0],["2024-12-11",359.1976,359.9213,355.8666,359.505,870000.0],["2024-12-12",361.5075,362.5187,359.2273,359.5941,967500.0],["2024-12-13",358.8804,359.5347,355.2222,358.0774,1082900.0],["2024-12-16",359.3761,361.4976,357.0761,358.6325,783900.0],["2024-12-17",356.8679,357.3536,353.0808,355.7873,1072600.0],["2024-12-18",355.7873,356.2929,349.3234,349.5415,959800.0],["2024-12-19",350.2454,353.2692,349.9381,350.7015,811200.0],["2024-12-20",351.5937,359.961,350.0967,355.3808,2109400.0],["2024-12-23",353.17,355.9359,351.6433,355.1924,674300.0],["2024-12-24",356.1937,358.5136,353.6161,358.4937,282600.0],["2024-12-26",357.3338,358.8308,357.0364,358.345,267300.0],["2024-12-27",356.2532,359.0191,355.0833,357.2743,485500.0],["2024-12-30",354.4092,356.9174,350.6817,354.8851,444400.0],["2024-12-31",355.0635,356.6101,353.8045,356.0648,524900.0],["2025-01-02",357.433,357.433,351.0484,351.9209,484000.0],["2025-01-03",353.2493,354.2804,350.4536,350.9295,925400.0],["2025-01-06",351.9407,351.9407,345.1398,345.467,771900.0],["2025-01-07",346.4187,348.8277,345.2885,345.4372,1110900.0],["2025-01-08",348.2627,350.8403,346.3989,349.4127,1481400.0],["2025-01-10",345.2588,350.1959,343.0877,346.498,971300.0],["2025-01-13",344.9416,353.1998,344.7433,351.6235,1172000.0],["2025-01-14",352.8131,359.951,351.0683,359.5247,1077500.0],["2025-01-15",362.4494,363.4705,357.9881,358.0674,909100.0],["2025-01-16",358.6028,365.7407,358.6028,364.9377,728500.0],["2025-01-17",365.3541,365.8795,361.7256,363.0144,860000.0],["2025-01-21",364.561,366.3058,361.0317,364.908,1338500.0],["2025-01-22",364.9873,367.5847,362.0032,364.1446,885300.0],["2025-01-23",364.6403,365.5325,357.6411,361.5273,1443200.0],["2025-01-24",360.4467,366.167,360.0601,365.9787,1055200.0],["2025-01-27",367.8028,374.3955,365.7408,373.5528,1253500.0],["2025-01-28",374.3657,374.3657,367.0791,368.2787,1099900.0],["2025-01-29",367.0196,368.3084,363.1929,363.5795,952300.0],["2025-01-30",366.5239,368.9528,362.2412,368.9429,2370000.0],["2025-01-31",367.8524,375.258,366.1075,367.6244,1351200.0],["2025-02-03",367.5598,373.36,362.9514,372.3271,1337100.0],["2025-02-04",373.0819,376.1807,373.0422,374.8895,964900.0],["2025-02-05",377.4122,380.6401,375.2967,379.786,962200.0],["2025-02-06",381.385,382.9344,380.6798,382.1001,828700.0],["2025-02-07",381.8816,384.8413,380.7593,383.8779,851500.0],["2025-02-10",383.7289,384.3646,380.511,382.9741,686400.0],["2025-02-11",383.3118,383.9971,379.339,381.5836,1040700.0],["2025-02-12",380.5905,385.2187,379.637,384.1064,818200.0],["2025-02-13",384.5036,388.1089,381.8915,387.6321,573600.0],["2025-02-14",387.4037,388.7446,383.9176,384.3546,740400.0],["2025-02-18",383.3714,390.0456,382.3782,388.4267,1029700.0],["2025-02-19",389.1319,392.9557,388.4863,392.181,854300.0],["2025-02-20",390.9594,391.3169,385.7252,390.3932,667900.0],["2025-02-21",389.1418,391.0885,385.8941,386.9071,1751200.0],["2025-02-24",388.1287,393.4522,385.8643,389.5092,1280300.0],["2025-02-25",390.9395,395.389,389.3405,394.8626,1530300.0],["2025-02-26",394.2965,397.4945,392.32,396.5113,1504200.0],["2025-02-27",397.0873,405.4798,395.1407,401.2488,1095400.0],["2025-02-28",403.5431,407.198,397.3654,406.3339,1641900.0],["2025-03-03",407.3569,410.1577,402.967,406.5326,2089200.0],["2025-03-04",407.2576,408.3799,401.0501,401.9241,1484200.0],["2025-03-05",399.7193,404.2284,394.5944,401.3183,1459200.0],["2025-03-06",399.3617,401.0799,396.2233,398.8651,907900.0],["2025-03-07",398.2792,401.08,395.6273,400.345,1300600.0],["2025-03-10",399.7888,404.2979,393.6012,396.2729,2097600.0],["2025-03-11",396.6702,398.8949,392.8861,397.0178,1770400.0],["2025-03-12",396.0346,396.988,389.5788,395.5777,1573900.0],["2025-03-13",395.5876,397.7528,390.1747,391.5155,918400.0],["2025-03-14",392.6081,397.0476,389.5689,396.0743,742900.0],["2025-03-17",393.6012,395.2897,384.5235,388.3175,1825600.0],["2025-03-18",388.8836,389.3107,385.0598,387.3938,1584600.0],["2025-03-19",387.1355,389.1616,385.1591,387.7215,933300.0],["2025-03-20",387.513,392.6577,386.0927,390.4926,855300.0],["2025-03-21",389.6185,392.3101,386.2913,387.6917,1359500.0],["2025-03-24",390.3535,392.1611,388.387,390.4727,1143600.0],["2025-03-25",391.2573,395.8359,389.8768,393.4424,839200.0],["2025-03-26",394.5746,396.7099,392.0816,394.0283,884100.0],["2025-03-27",395.9948,397.3456,392.7272,396.8192,1528000.0],["2025-03-28",396.8192,399.7491,391.1679,391.8631,1142300.0],["2025-03-31",393.7403,398.2692,391.5552,396.3722,1339100.0],["2025-04-01",395.6968,398.299,393.0053,396.0941,765700.0],["2025-04-02",395.1705,395.1705,387.5726,393.3331,1013700.0],["2025-04-03",389.6086,397.862,388.7147,391.6049,1219100.0],["2025-04-04",386.778,393.055,371.2246,373.2011,2392000.0],["2025-04-07",368.9503,373.3997,356.0586,361.8688,1861900.0],["2025-04-08",371.1254,373.8268,352.7811,357.7769,1950400.0],["2025-04-09",356.1977,372.2179,348.9673,370.8274,2952300.0],["2025-04-10",368.6225,371.3935,360.3194,366.507,1427700.0],["2025-04-11",367.9571,374.6313,362.8521,373.7374,1759600.0],["2025-04-14",377.303,385.0499,375.4755,381.7227,1536700.0],["2025-04-15",381.7227,383.8183,376.28,376.5283,845600.0],["2025-04-16",379.2596,379.7165,368.7218,370.2812,978200.0],["2025-04-17",371.5623,371.5623,359.803,364.908,1562800.0],["2025-04-21",363.2593,363.2593,348.7885,353.526,1363900.0],["2025-04-22",358.492,367.0731,355.2939,366.0104,1811300.0],["2025-04-23",367.8378,369.1985,363.3983,366.3183,1145300.0],["2025-04-24",362.5044,364.8782,360.6571,362.564,1889900.0],["2025-04-25",339.1744,344.1503,321.5254,333.5629,5317700.0],["2025-04-28",337.0986,343.9814,332.3909,341.131,2943900.0],["2025-04-29",337.7144,347.8748,337.7144,347.5172,2571300.0],["2025-04-30",346.6233,353.2578,343.5444,352.3739,1752200.0],["2025-05-01",349.5224,354.9268,349.5224,349.8807,1198000.0],["2025-05-02",354.8571,356.3102,351.0153,354.5685,1114600.0],["2025-05-05",354.5685,356.0316,350.0201,353.8121,1153000.0],["2025-05-06",353.3244,358.5596,350.448,356.2405,1893800.0],["2025-05-07",356.9671,359.9828,356.4993,358.0221,1201800.0],["2025-05-08",358.3406,361.8937,355.3149,355.4244,1181600.0],["2025-05-09",355.4045,356.8974,350.8859,352.6476,747900.0],["2025-05-12",351.513,353.4239,346.1086,351.9012,1288100.0],["2025-05-13",355.4045,358.5198,353.2348,353.3941,1333200.0],["2025-05-14",353.613,353.9415,345.7802,350.5575,1528100.0],["2025-05-15",351.4831,357.2956,351.4831,356.8975,1135600.0],["2025-05-16",356.8377,360.5601,356.0116,360.2117,1096900.0],["2025-05-19",359.9032,363.5857,358.5994,363.2374,1140100.0],["2025-05-20",362.9487,363.0781,360.1619,360.7193,678100.0],["2025-05-21",359.4055,360.5003,355.6633,356.3699,910000.0],["2025-05-22",355.5439,356.7382,351.1945,353.6528,811600.0],["2025-05-23",353.7126,355.5936,350.239,354.8571,1087300.0],["2025-05-27",358.1714,364.5014,355.524,363.3369,1076900.0],["2025-05-28",361.8042,364.4118,359.0671,359.6146,832400.0],["2025-05-29",359.0373,365.1881,357.5643,365.1881,1272300.0],["2025-05-30",364.9493,371.2295,363.8147,370.3238,1849200.0],["2025-06-02",366.3227,374.7926,366.2033,374.3845,1240900.0],["2025-06-03",375.6485,378.1168,369.7465,372.7125,1169100.0],["2025-06-04",373.011,374.3945,368.5621,370.8612,852300.0],["2025-06-05",370.5229,370.5428,365.2578,368.7413,1177700.0],["2025-06-06",371.1897,372.8418,368.2835,369.3385,705600.0],["2025-06-09",367.756,368.0944,349.831,352.1599,1898800.0],["2025-06-10",355.6235,356.2008,349.0149,350.0499,1108500.0],["2025-06-11",348.8954,350.3883,345.7802,347.8305,1616400.0],["2025-06-12",349.8807,354.4291,348.0992,354.1007,1366400.0],["2025-06-13",351.931,354.5685,350.7466,351.3338,1025300.0],["2025-06-16",352.3192,354.1107,347.7409,348.3878,1694000.0],["2025-06-17",346.8949,349.9305,345.0636,349.1542,1171300.0],["2025-06-18",349.1542,351.7618,346.1086,349.1741,1035600.0],["2025-06-20",349.8111,355.5041,349.8011,353.0258,1775300.0],["2025-06-23",352.4286,358.679,351.7718,358.251,1176600.0],["2025-06-24",359.3856,359.7638,353.4936,358.9776,1269900.0],["2025-06-25",358.7985,358.7985,352.7571,352.787,1074100.0],["2025-06-26",353.3244,355.0761,350.3386,351.8812,1056800.0],["2025-06-27",351.8414,354.9965,349.4627,351.0651,4487900.0],["2025-06-30",350.6471,355.8424,349.5523,355.0761,1029200.0],["2025-07-01",355.4444,357.3752,351.7718,355.2453,883200.0],["2025-07-02",353.2248,356.9074,344.1479,349.8907,1272600.0],["2025-07-03",351.2044,354.6282,349.831,353.0855,640700.0],["2025-07-07",352.5779,354.5088,349.8807,351.5628,1183300.0],["2025-07-08",349.0347,355.3348,346.3873,352.8964,2508000.0],["2025-07-09",352.1798,355.5836,350.5276,355.2353,875100.0],["2025-07-10",354.8571,358.1814,354.031,357.3055,1116800.0],["2025-07-11",356.0614,358.8681,353.4239,353.9912,857300.0],["2025-07-14",355.1955,358.3008,352.1599,358.1216,764300.0],["2025-07-15",355.9022,357.833,350.7168,350.7168,1104200.0],["2025-07-16",353.5732,353.5732,347.9897,352.8865,1151000.0],["2025-07-17",350.9457,354.8074,349.6916,352.9561,1220200.0],["2025-07-18",353.2945,356.8079,350.7367,354.4291,1079900.0],["2025-07-21",354.469,354.9268,349.0945,349.2537,1072300.0],["2025-07-22",350.3186,354.1405,349.9404,352.5481,1960900.0],["2025-07-23",353.9315,355.7429,349.5025,355.5936,1679500.0],["2025-07-24",355.4842,358.052,354.3296,354.9268,1515500.0],["2025-07-25",366.7706,379.2017,366.7706,371.13,2251400.0],["2025-07-28",369.5475,371.7868,365.8351,367.4176,1503400.0],["2025-07-29",367.4176,367.4176,350.3684,352.359,2218400.0],["2025-07-30",354.3197,357.833,352.0604,353.6628,1526100.0],["2025-07-31",351.2443,358.47,351.2443,354.031,1387300.0],["2025-08-01",355.7415,355.7415,350.5153,352.53,1640900.0],["2025-08-04",352.8491,359.9305,350.6549,359.4517,1133700.0],["2025-08-05",359.8407,363.1719,358.8334,360.6486,1201500.0],["2025-08-06",362.2444,363.3814,357.3772,362.7231,931800.0],["2025-08-07",362.753,365.6953,360.2995,364.0695,1843700.0],["2025-08-08",366.0344,366.0444,362.6234,365.4359,1095200.0],["2025-08-11",365.9845,369.3656,364.4984,367.1215,1274700.0],["2025-08-12",367.5105,367.69,359.3021,362.8528,2991600.0],["2025-08-13",365.8449,371.48,364.6281,369.9441,1316700.0],["2025-08-14",370.0637,371.0611,364.1793,365.3861,1292900.0],["2025-08-15",366.2339,369.7247,364.2491,366.0444,1181100.0],["2025-08-18",365.1168,368.8071,364.2491,364.4087,1323900.0],["2025-08-19",366.1241,372.3776,365.2764,371.8789,1111100.0],["2025-08-20",372.9461,377.6836,371.7393,373.016,1105000.0],["2025-08-21",371.5199,374.7813,370.1934,374.2826,1126200.0],["2025-08-22",376.4569,377.7036,372.8664,374.1131,1190600.0],["2025-08-25",373.1257,375.6989,369.7546,369.964,1025900.0],["2025-08-26",368.1688,370.1335,366.0543,368.0291,1449900.0],["2025-08-27",368.9267,370.1136,367.0517,367.4008,931600.0],["2025-08-28",366.8023,367.0716,363.0722,365.5756,711200.0],["2025-08-29",366.8821,367.5903,364.8276,366.0344,774600.0],["2025-09-02",366.6627,371.7693,364.9971,370.9813,1285600.0],["2025-09-03",371.6994,374.0133,367.301,373.016,1219900.0],["2025-09-04",374.4921,374.881,369.8743,372.5073,751300.0],["2025-09-05",371.9288,374.6517,367.0716,369.5651,789000.0],["2025-09-08",369.5651,369.5651,364.5084,369.0365,1043500.0],["2025-09-09",368.9567,369.5052,364.8974,365.416,1019900.0],["2025-09-10",363.8202,364.3987,360.13,361.4166,798900.0],["2025-09-11",365.1268,371.4102,363.8302,371.2706,1614300.0],["2025-09-12",370.5824,373.0658,368.837,370.9714,844400.0],["2025-09-15",370.9215,372.617,362.2444,362.8428,933800.0],["2025-09-16",360.3095,361.8056,355.2129,355.6318,1351500.0],["2025-09-17",357.0281,360.2895,354.2854,357.058,1426900.0],["2025-09-18",354.7043,356.8885,351.762,351.8318,1392900.0],["2025-09-19",353.2581,354.4649,347.7227,350.3956,3728800.0],["2025-09-22",349.6376,354.2754,348.2912,352.53,1275900.0],["2025-09-23",352.4701,355.6418,348.4108,352.141,1761200.0],["2025-09-24",351.9116,355.3426,351.5725,352.8093,981300.0],["2025-09-25",354.5247,355.8014,348.2313,350.7148,1291100.0],["2025-09-26",353.2381,358.0454,350.5652,355.1431,824600.0],["2025-09-29",354.0759,355.6817,351.6324,353.687,1059600.0],["2025-09-30",353.5872,356.0707,350.8744,355.6418,1022800.0],["2025-10-01",354.2156,359.1924,352.3804,359.1825,1444900.0],["2025-10-02",356.5295,361.2769,353.677,359.7809,621300.0],["2025-10-03",359.0029,365.0171,358.5441,362.8528,666900.0],["2025-10-06",363.1121,366.0344,361.1672,364.7378,1109200.0],["2025-10-07",365.2863,368.7073,363.3714,365.9645,852900.0],["2025-10-08",365.5257,369.3357,363.9798,364.4186,1114400.0],["2025-10-09",364.6381,366.2837,358.973,359.4717,692500.0],["2025-10-10",361.3069,362.3341,358.2349,359.2024,628100.0],["2025-10-13",356.1704,358.6139,350.9442,352.4302,728700.0],["2025-10-14",352.8492,359.8706,351.4728,359.5615,845600.0],["2025-10-15",356.5494,359.0229,352.9988,354.8638,1094300.0],["2025-10-16",348.002,348.1216,337.0309,342.2172,1820400.0],["2025-10-17",343.1647,347.3935,343.1547,345.688,2057500.0],["2025-10-20",346.3064,346.3064,340.5017,343.2046,935100.0],["2025-10-21",342.8954,345.4587,341.2797,342.5264,981500.0],["2025-10-22",342.4167,343.3841,339.6141,342.1973,1189500.0],["2025-10-23",342.0975,342.4965,337.36,340.4519,1238200.0],["2025-10-24",339.6041,341.4293,336.4524,336.8414,842000.0],["2025-10-27",336.1133,337.7191,334.3579,335.9836,1438700.0],["2025-10-28",334.328,334.328,328.1344,329.0918,1212800.0],["2025-10-29",327.0672,328.3239,323.4268,325.2121,1532200.0],["2025-10-30",327.2068,329.8399,325.6509,327.3265,2212400.0],["2025-10-31",335.5448,347.6928,333.9191,339.7836,2460200.0],["2025-11-03",338.527,339.4744,330.2687,338.9458,1474800.0],["2025-11-04",339.2151,343.4639,336.9312,343.3043,1074500.0],["2025-11-05",343.3043,345.8476,340.801,340.801,1344800.0],["2025-11-06",339.9332,342.7059,338.108,339.1054,897100.0],["2025-11-07",340.0429,347.2639,338.118,345.4088,1500600.0],["2025-11-10",342.4366,345.9174,340.1227,343.9626,1099100.0],["2025-11-11",345.8277,349.508,343.7332,349.0093,789600.0],["2025-11-12",348.2513,350.6649,344.5012,349.1888,1221200.0],["2025-11-13",349.0193,352.0612,346.3663,350.0166,1183600.0],["2025-11-14",350.9242,353.3079,343.9626,349.2088,1232200.0],["2025-11-17",349.0791,352.0712,346.3563,349.099,1609300.0],["2025-11-18",351.3032,351.7122,343.5038,347.623,1428700.0],["2025-11-19",347.4434,349.0592,338.2776,343.2645,1112000.0],["2025-11-20",342.8455,345.1495,342.277,344.9799,1124000.0],["2025-11-21",345.0896,348.7799,343.2445,345.5983,1967900.0],["2025-11-24",346.3164,346.4062,342.4167,343.7931,1657400.0],["2025-11-25",343.1547,350.5751,341.898,350.0366,692600.0],["2025-11-26",350.5652,352.52,348.8497,351.6822,654700.0],["2025-11-28",351.1935,354.6843,350.5652,352.9888,400100.0],["2025-12-01",351.762,354.5447,349.498,350.246,1085600.0],["2025-12-02",350.1164,350.7347,344.6309,344.7904,982900.0],["2025-12-03",344.581,346.4261,341.0802,343.5437,798400.0],["2025-12-04",343.5437,347.0744,343.5437,346.7951,690800.0],["2025-12-05",345.8077,346.6555,339.2949,344.2917,1189000.0],["2025-12-08",342.3269,343.6434,340.1327,342.4865,875000.0],["2025-12-09",343.4141,347.7426,342.1773,345.2791,974800.0],["2025-12-10",345.349,345.5085,335.5448,339.1553,1300300.0],["2025-12-11",341.8282,347.204,339.1553,346.4859,1037300.0],["2025-12-12",347.7227,353.1882,346.476,352.8591,1074300.0],["2025-12-15",352.7793,354.3951,350.0565,353.1683,968800.0],["2025-12-16",351.9116,353.7867,350.1164,350.8744,1121400.0],["2025-12-17",349.4381,353.4675,349.0093,351.1038,885300.0],["2025-12-18",349.7773,353.1284,349.7773,352.0912,980100.0],["2025-12-19",351.7321,353.5274,348.9894,349.119,2459700.0],["2025-12-22",347.9521,355.8313,347.0844,354.5247,827000.0],["2025-12-23",354.8339,355.8712,352.9489,354.9337,590300.0],["2025-12-24",354.066,357.1977,353.0885,355.7116,283900.0],["2025-12-26",355.3027,356.8486,353.2082,355.7116,309400.0],["2025-12-29",355.7216,357.6066,354.4649,355.7914,433200.0],["2025-12-30",355.0035,356.6292,352.7295,355.552,440100.0],["2025-12-31",356.0208,356.0208,351.8917,351.9515,453300.0],["2026-01-02",350.1961,350.7248,341.8482,343.3642,780600.0],["2026-01-05",340.013,351.2334,338.497,350.3657,992700.0],["2026-01-06",349.4282,352.5998,347.4035,348.75,797800.0],["2026-01-07",347.214,352.2308,342.0177,348.9993,1390700.0],["2026-01-08",348.1116,354.4948,346.3064,351.0439,861700.0],["2026-01-09",350.4854,352.4302,349.1988,349.877,678400.0],["2026-01-12",350.0765,352.9988,348.4508,349.5678,1053500.0],["2026-01-13",347.9621,349.7773,342.3269,343.6833,1028400.0],["2026-01-14",343.7931,346.9148,343.5936,345.0896,1019700.0],["2026-01-15",345.0896,346.1468,341.7983,343.9327,915900.0],["2026-01-16",342.3768,343.4839,339.7038,342.9552,882900.0],["2026-01-20",340.4818,342.0676,336.5521,338.6067,1645500.0],["2026-01-21",338.6067,340.9306,329.8997,331.8845,1592900.0],["2026-01-22",331.1165,335.6944,329.4309,335.076,1370700.0],["2026-01-23",335.2556,337.9485,332.9716,337.7989,1053400.0],["2026-01-26",338.4272,341.1002,336.0335,337.9784,1156700.0],["2026-01-27",336.2928,336.8913,325.0425,329.8798,1330500.0],["2026-01-28",328.5433,334.348,326.6682,332.1238,1341200.0],["2026-01-29",334.7369,342.3768,334.6871,342.0477,2149200.0],["2026-01-30",346.0471,350.8744,340.2723,348.7201,1938400.0],["2026-02-02",352.2109,357.098,347.3337,348.6901,1371700.0],["2026-02-03",346.3962,350.2261,342.297,345.9274,1266300.0],["2026-02-04",347.3636,355.0234,347.2639,349.2885,1272700.0],["2026-02-05",349.3983,352.7494,342.287,342.4566,1421900.0],["2026-02-06",343.803,344.0922,339.6839,341.14,1326100.0],["2026-02-09",339.8634,343.0151,308.3166,309.5234,3885900.0],["2026-02-10",312.1665,321.2326,312.1665,317.0835,3966900.0],["2026-02-11",314.4903,317.0735,306.2022,309.1544,2960100.0],["2026-02-12",308.8951,316.7444,303.7886,313.6625,2827500.0],["2026-02-13",317.1134,321.5418,312.336,320.8536,2220200.0],["2026-02-17",323.9953,328.7029,319.158,325.1024,1862300.0],["2026-02-18",322.0803,325.5512,320.1853,322.1302,1172300.0],["2026-02-19",321.9207,323.4567,320.0657,323.4467,1015300.0],["2026-02-20",325.0824,326.3391,322.3297,324.2147,1265000.0],["2026-02-23",323.8556,325.5811,314.0615,314.4804,1425700.0],["2026-02-24",316.126,320.4546,311.7575,318.4898,1471200.0],["2026-02-25",319.0583,324.1848,316.9439,323.8058,1410600.0],["2026-02-26",324.6436,331.1265,324.3045,329.401,1062000.0],["2026-02-27",330.1291,337.0808,329.6903,334.5873,2126200.0],["2026-03-02",331.1464,339.4246,331.0866,336.9112,1270700.0],["2026-03-03",332.4928,338.4671,330.8372,338.1779,1414600.0],["2026-03-04",336.5322,343.7432,336.4823,340.2823,2026300.0],["2026-03-05",338.0781,340.9605,335.6046,337.8786,1554700.0],["2026-03-06",336.4823,340.5616,333.211,339.7039,1187700.0],["2026-03-09",340.6513,341.4792,328.8824,331.9643,1708500.0],["2026-03-10",331.3459,331.3459,319.5969,320.1155,1412300.0],["2026-03-11",320.1155,321.1927,315.7171,316.0662,1319200.0],["2026-03-12",315.1686,322.4095,312.9843,315.0788,1866400.0],["2026-03-13",319.168,323.347,317.1832,320.5643,1124100.0],["2026-03-16",321.7512,326.399,319.2877,325.8903,1067800.0],["2026-03-17",325.8903,332.3832,318.3901,320.3349,1590900.0],["2026-03-18",318.8289,319.4572,313.9717,317.0436,984200.0],["2026-03-19",319.158,319.9559,314.8095,316.1559,1314500.0],["2026-03-20",316.4053,325.7008,316.4053,324.7732,2408700.0],["2026-03-23",327.127,327.4262,322.6588,325.1123,1300900.0],["2026-03-24",326.6982,327.9748,324.105,326.1696,1180400.0],["2026-03-25",324.5039,326.5984,316.6247,320.6042,956600.0],["2026-03-26",319.9859,325.7407,319.9859,322.9181,1211500.0],["2026-03-27",321.3423,327.137,311.2289,312.8347,1344000.0],["2026-03-30",315.6174,324.5239,314.8295,323.2074,1216600.0],["2026-03-31",325.1921,325.8304,319.0583,321.9307,1413800.0],["2026-04-01",321.0331,324.5339,317.1633,320.4945,1081400.0],["2026-04-02",321.0929,327.9249,318.7292,322.2898,1124100.0],["2026-04-06",320.3649,326.4089,320.3649,325.3118,867100.0],["2026-04-07",324.7533,325.6908,319.2578,321.6216,1187700.0],["2026-04-08",321.6215,330.0593,320.7339,328.8924,1397600.0],["2026-04-09",325.6808,327.3066,321.841,324.5438,1314400.0],["2026-04-10",322.3097,322.4394,307.0001,311.7476,2414200.0],["2026-04-13",314.1712,324.8231,312.1765,324.5438,1687500.0],["2026-04-14",320.9034,323.5764,320.1055,322.1701,1270500.0],["2026-04-15",322.948,328.4236,320.9034,327.2168,1093700.0],["2026-04-16",329.0021,337.0907,327.4063,334.4577,1350000.0],["2026-04-17",332.3931,335.465,330.5579,330.927,1161400.0],["2026-04-20",330.5779,333.4703,330.0393,331.0766,792200.0],["2026-04-21",332.054,336.0036,330.8771,334.4377,1215000.0],["2026-04-22",332.9217,334.0388,323.4268,326.0,1281900.0],["2026-04-23",325.4913,327.2667,320.7538,322.7087,941300.0],["2026-04-24",321.5717,322.9381,317.8016,320.295,761200.0],["2026-04-27",318.6893,325.0924,318.1607,322.9281,1248900.0],["2026-04-28",325.8703,328.0845,319.6767,320.8336,1312200.0],["2026-04-29",319.0483,322.2698,318.2704,321.6415,1156800.0],["2026-04-30",311.608,313.1938,306.2122,310.83,2614600.0],["2026-05-01",326.52,326.52,310.73,311.51,1822700.0],["2026-05-04",309.93,316.56,308.57,314.92,1382000.0],["2026-05-05",313.67,315.41,308.99,314.55,1177100.0],["2026-05-06",316.41,317.49,306.87,308.27,1476900.0],["2026-05-07",307.19,315.9,306.52,313.59,1858900.0],["2026-05-08",313.0,314.06,309.22,312.79,1179200.0],["2026-05-11",312.42,314.85,309.87,312.07,1166100.0],["2026-05-12",313.89,317.59,310.63,316.35,1622700.0],["2026-05-13",313.62,315.49,308.51,310.9,1672400.0],["2026-05-14",311.61,317.26,311.61,315.41,1844800.0],["2026-05-15",316.24,321.69,316.24,317.22,1955300.0],["2026-05-18",317.51,328.48,317.51,326.57,1455600.0],["2026-05-19",328.16,330.22,322.26,323.66,2140600.0],["2026-05-20",323.6,323.6,316.9,321.15,1479300.0],["2026-05-21",318.71,325.27,315.0,324.22,946500.0],["2026-05-22",323.28,325.4,320.65,324.78,929000.0],["2026-05-26",326.27,326.38,318.48,319.29,1411400.0],["2026-05-27",321.09,325.6,317.49,318.54,1073700.0],["2026-05-28",320.03,322.09,316.03,318.3,1350700.0],["2026-05-29",317.77,317.83,314.54,316.06,2856900.0],["2026-06-01",313.78,321.42,313.23,320.41,1431600.0],["2026-06-02",317.58,319.35,312.34,317.86,1051200.0],["2026-06-03",316.16,317.04,311.07,315.6,1617800.0],["2026-06-04",321.17,327.9,318.81,322.24,1579700.0],["2026-06-05",325.0,331.13,324.12,328.53,1341000.0],["2026-06-08",325.49,328.83,323.78,325.85,1470300.0],["2026-06-09",324.87,333.07,321.55,331.59,1956200.0],["2026-06-10",334.48,340.76,331.0,336.33,1749500.0],["2026-06-11",334.39,340.1,334.39,335.17,1431100.0],["2026-06-12",335.0,338.2,330.81,335.31,1377900.0],["2026-06-15",336.71,338.21,327.98,329.51,1405800.0],["2026-06-16",330.8,333.15,329.13,331.45,1751400.0],["2026-06-17",327.02,334.79,325.0,326.69,1751100.0],["2026-06-18",327.86,328.0,317.48,317.74,2382900.0],["2026-06-22",316.51,319.75,313.62,313.63,2131300.0],["2026-06-23",318.29,323.57,316.69,320.74,2626900.0],["2026-06-24",322.59,328.24,319.22,325.48,2362200.0],["2026-06-25",324.49,328.46,315.78,315.95,1744200.0],["2026-06-26",319.72,330.36,316.82,328.69,5288300.0],["2026-06-29",324.97,330.43,323.41,327.57,1387400.0],["2026-06-30",327.07,333.76,322.26,331.69,1588800.0],["2026-07-01",327.83,347.27,327.83,343.56,1913700.0],["2026-07-02",346.41,357.54,344.2,357.46,1183000.0],["2026-07-06",356.71,357.18,351.382104,356.91,1217896.606154],["2026-07-07",360,366.45,357.065,359.82,830189.568924],["2026-07-08",360,361.13,357.0049,357.51,641697.027213],["2026-07-09",354.98,357.4999,353.1,355.56,602030.865477],["2026-07-10",357.55,360,353.79,356.94,998593.528409],["2026-07-13",360.12,367.58,360.12,367.35,1509618.642492],["2026-07-14",364.29,365.78,358.4,358.89,1168083.097115],["2026-07-15",357.52,360.29,350.455,355.15,1193568.997479],["2026-07-16",358.23,368.64,356.5601,368.63,1000368.090729],["2026-07-17",370,375.915,365.63,367.21,1410306.179046],["2026-07-20",364.87,366,361.11,362.78,1074054.702821],["2026-07-21",359.08,362.995,354.8,359.4,1361884.941832],["2026-07-22",359.65,359.97,350.96,352.33,1813168.082186],["2026-07-23",352.59,355.79,350.83,355.78,1178107.095683],["2026-07-24",355.93,362.605,355.65,361.7,784922.479809],["2026-07-27",362.03,369.75,359.8,367.17,1590495.442311],["2026-07-28",370,382.34,367.17,381.26,1506644.779706],["2026-07-29",367.64,379.5,362.255,377.16,2008972.947975],["2026-07-30",367.19,370.49,358.49,366.57,4227603.542437],["2026-07-31",363.075,365.02,359.78,360.55,1315237.987349]]}