{"t":"GL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-10-01",1.3535,1.3624,1.3535,1.3535,566325.0],["1980-10-02",1.3447,1.3447,1.3358,1.3358,106650.0],["1980-10-03",1.3358,1.3447,1.327,1.327,34425.0],["1980-10-06",1.3181,1.3181,1.3093,1.3093,194400.0],["1980-10-07",1.2916,1.2916,1.2827,1.2827,423900.0],["1980-10-08",1.3004,1.3093,1.3004,1.3004,249750.0],["1980-10-09",1.3004,1.3093,1.3004,1.3004,93150.0],["1980-10-10",1.3004,1.3181,1.3004,1.3004,186975.0],["1980-10-13",1.3093,1.3181,1.3093,1.3093,121500.0],["1980-10-14",1.3093,1.3181,1.3004,1.3004,199125.0],["1980-10-15",1.3004,1.3093,1.2916,1.2916,264600.0],["1980-10-16",1.2916,1.3004,1.2916,1.2916,157950.0],["1980-10-17",1.2916,1.3004,1.2916,1.2916,74925.0],["1980-10-20",1.2916,1.2916,1.2739,1.2739,86400.0],["1980-10-21",1.2739,1.2739,1.265,1.265,403650.0],["1980-10-22",1.265,1.2739,1.265,1.265,135000.0],["1980-10-23",1.2562,1.2562,1.2474,1.2474,599400.0],["1980-10-24",1.2474,1.2562,1.2474,1.2474,98550.0],["1980-10-27",1.2474,1.2474,1.2385,1.2385,96525.0],["1980-10-28",1.2385,1.2474,1.2385,1.2385,64800.0],["1980-10-29",1.2385,1.2385,1.2297,1.2297,56700.0],["1980-10-30",1.2297,1.2474,1.2297,1.2297,182925.0],["1980-10-31",1.2297,1.2385,1.2297,1.2297,263250.0],["1980-11-03",1.2297,1.2297,1.2208,1.2208,73575.0],["1980-11-05",1.2208,1.2297,1.2208,1.2208,107325.0],["1980-11-06",1.2208,1.2208,1.212,1.212,150525.0],["1980-11-07",1.212,1.212,1.2031,1.2031,309150.0],["1980-11-10",1.2031,1.2208,1.2031,1.2031,105975.0],["1980-11-11",1.2562,1.2739,1.2562,1.2562,271350.0],["1980-11-12",1.2739,1.2827,1.2739,1.2739,447525.0],["1980-11-13",1.2827,1.3004,1.2827,1.2827,83700.0],["1980-11-14",1.2916,1.3004,1.2916,1.2916,174825.0],["1980-11-17",1.2916,1.3004,1.2827,1.2827,75600.0],["1980-11-18",1.2739,1.2739,1.265,1.265,218025.0],["1980-11-19",1.265,1.2739,1.2562,1.2562,220050.0],["1980-11-20",1.265,1.2739,1.265,1.265,531900.0],["1980-11-21",1.265,1.265,1.2562,1.2562,130950.0],["1980-11-24",1.265,1.2827,1.265,1.265,1187325.0],["1980-11-25",1.2827,1.2916,1.2827,1.2827,1826550.0],["1980-11-26",1.3181,1.327,1.3181,1.3181,1891350.0],["1980-11-28",1.3447,1.3535,1.3447,1.3447,280125.0],["1980-12-01",1.3535,1.3712,1.3535,1.3535,539325.0],["1980-12-02",1.4243,1.4331,1.4243,1.4243,527175.0],["1980-12-03",1.442,1.4508,1.442,1.442,375300.0],["1980-12-04",1.442,1.4597,1.442,1.442,249075.0],["1980-12-05",1.3624,1.3624,1.3535,1.3535,307800.0],["1980-12-08",1.3358,1.3358,1.327,1.327,122850.0],["1980-12-09",1.3447,1.3624,1.3447,1.3447,181575.0],["1980-12-10",1.3447,1.3624,1.3447,1.3447,180225.0],["1980-12-11",1.3447,1.3447,1.3447,1.3447,139725.0],["1980-12-12",1.3447,1.3624,1.3447,1.3447,162000.0],["1980-12-15",1.3447,1.3535,1.3447,1.3447,251775.0],["1980-12-16",1.3447,1.3535,1.3447,1.3447,55350.0],["1980-12-17",1.3358,1.3358,1.327,1.327,199125.0],["1980-12-18",1.327,1.3447,1.327,1.327,228150.0],["1980-12-19",1.327,1.3358,1.327,1.327,187650.0],["1980-12-22",1.3624,1.38,1.3624,1.3624,177525.0],["1980-12-23",1.3624,1.3712,1.3535,1.3535,200475.0],["1980-12-24",1.3535,1.3624,1.3447,1.3447,151200.0],["1980-12-26",1.3535,1.3624,1.3535,1.3535,218025.0],["1980-12-29",1.3535,1.3624,1.3535,1.3535,240300.0],["1980-12-30",1.38,1.3889,1.38,1.38,290925.0],["1980-12-31",1.38,1.4508,1.3712,1.4508,147825.0],["1981-01-02",1.4508,1.5747,1.442,1.5747,209250.0],["1981-01-05",1.5924,1.6631,1.5924,1.6101,1067850.0],["1981-01-06",1.6101,1.6278,1.5835,1.6012,205875.0],["1981-01-07",1.557,1.557,1.5216,1.5481,430650.0],["1981-01-08",1.5481,1.5481,1.5304,1.5304,162000.0],["1981-01-09",1.5304,1.5393,1.4951,1.5127,149850.0],["1981-01-12",1.5127,1.5393,1.4951,1.5216,61425.0],["1981-01-13",1.5127,1.5127,1.4685,1.4685,65475.0],["1981-01-14",1.4685,1.4862,1.4331,1.4862,42525.0],["1981-01-15",1.4862,1.4951,1.4774,1.4862,222750.0],["1981-01-16",1.5039,1.5393,1.5039,1.5216,74925.0],["1981-01-19",1.5216,1.5216,1.5039,1.5216,64800.0],["1981-01-20",1.5216,1.5216,1.5039,1.5039,51300.0],["1981-01-21",1.5039,1.5216,1.4862,1.5216,145800.0],["1981-01-22",1.5216,1.5216,1.4951,1.5216,96525.0],["1981-01-23",1.5216,1.5304,1.4862,1.5216,326700.0],["1981-01-26",1.5216,1.5393,1.4685,1.4685,56700.0],["1981-01-27",1.4685,1.4862,1.4508,1.4685,202500.0],["1981-01-28",1.4685,1.4862,1.4508,1.4508,30375.0],["1981-01-29",1.4597,1.4862,1.4597,1.4774,45225.0],["1981-01-30",1.4685,1.4685,1.4331,1.4331,39825.0],["1981-02-02",1.4331,1.442,1.4154,1.4154,51300.0],["1981-02-03",1.4154,1.442,1.4154,1.442,17550.0],["1981-02-04",1.442,1.4685,1.442,1.4685,21600.0],["1981-02-05",1.4685,1.4862,1.4508,1.4597,39825.0],["1981-02-06",1.4597,1.5481,1.442,1.4774,19575.0],["1981-02-09",1.4774,1.5039,1.4774,1.4774,77625.0],["1981-02-10",1.4685,1.4685,1.4597,1.4597,18900.0],["1981-02-11",1.4597,1.4685,1.4243,1.4331,20925.0],["1981-02-12",1.4331,1.4774,1.4331,1.4508,58050.0],["1981-02-13",1.4508,1.4862,1.4508,1.4862,101925.0],["1981-02-17",1.4862,1.4862,1.4685,1.4685,60750.0],["1981-02-18",1.4685,1.4862,1.4331,1.4331,100575.0],["1981-02-19",1.4331,1.442,1.4331,1.442,15525.0],["1981-02-20",1.442,1.4597,1.4154,1.4597,137025.0],["1981-02-23",1.442,1.442,1.4331,1.442,42525.0],["1981-02-24",1.442,1.4685,1.442,1.442,139725.0],["1981-02-25",1.4597,1.4774,1.4597,1.4685,45900.0],["1981-02-26",1.4685,1.4774,1.4597,1.4774,118800.0],["1981-02-27",1.4774,1.4862,1.4685,1.4685,225450.0],["1981-03-02",1.4685,1.4774,1.4508,1.4597,51975.0],["1981-03-03",1.4597,1.557,1.4597,1.557,370575.0],["1981-03-04",1.5835,1.7516,1.5835,1.6808,433350.0],["1981-03-05",1.6631,1.6631,1.6366,1.6366,104625.0],["1981-03-06",1.6366,1.6543,1.6012,1.6012,134325.0],["1981-03-09",1.6012,1.6277,1.5924,1.6101,24300.0],["1981-03-10",1.6101,1.6101,1.557,1.5747,153900.0],["1981-03-11",1.5835,1.6189,1.5835,1.6189,202500.0],["1981-03-12",1.6277,1.6985,1.6277,1.6543,130275.0],["1981-03-13",1.6543,1.6985,1.6366,1.6366,76950.0],["1981-03-16",1.6366,1.7162,1.6277,1.7162,70200.0],["1981-03-17",1.7162,1.7339,1.6897,1.7162,270000.0],["1981-03-18",1.7162,1.7251,1.6985,1.6985,58050.0],["1981-03-19",1.6985,1.7162,1.6897,1.6985,45900.0],["1981-03-20",1.7074,1.7693,1.7074,1.7516,108000.0],["1981-03-23",1.7516,1.7958,1.7516,1.7781,141750.0],["1981-03-24",1.7781,1.787,1.7516,1.7693,187650.0],["1981-03-25",1.7693,1.787,1.7516,1.787,199125.0],["1981-03-26",1.787,1.8047,1.7604,1.7781,127575.0],["1981-03-27",1.7781,1.7781,1.7162,1.7428,96525.0],["1981-03-30",1.7428,1.7604,1.7251,1.7516,34425.0],["1981-03-31",1.7516,1.7693,1.7428,1.7428,273375.0],["1981-04-01",1.7428,1.7693,1.7428,1.7604,150525.0],["1981-04-02",1.7604,1.7604,1.7428,1.7604,54675.0],["1981-04-03",1.7604,1.7604,1.7339,1.7339,103275.0],["1981-04-06",1.7339,1.7339,1.6985,1.7074,58725.0],["1981-04-07",1.7074,1.7162,1.6631,1.6631,43200.0],["1981-04-08",1.672,1.7074,1.672,1.6985,44550.0],["1981-04-09",1.6631,1.6631,1.6366,1.6366,342225.0],["1981-04-10",1.6366,1.6631,1.6366,1.6366,22950.0],["1981-04-13",1.6366,1.6543,1.6101,1.6278,43875.0],["1981-04-14",1.6454,1.7162,1.6454,1.6985,170775.0],["1981-04-15",1.6631,1.6631,1.6366,1.6454,39825.0],["1981-04-16",1.6454,1.6631,1.6366,1.6543,26325.0],["1981-04-20",1.6543,1.672,1.6366,1.6543,54000.0],["1981-04-21",1.6543,1.7074,1.6543,1.6985,104625.0],["1981-04-22",1.6985,1.7074,1.6808,1.7074,25650.0],["1981-04-23",1.7074,1.7074,1.6897,1.6985,30375.0],["1981-04-24",1.6985,1.7074,1.6897,1.6897,60075.0],["1981-04-27",1.6897,1.7074,1.6897,1.6897,45225.0],["1981-04-28",1.6454,1.6454,1.6278,1.6278,224775.0],["1981-04-29",1.6277,1.6454,1.6101,1.6101,95175.0],["1981-04-30",1.6101,1.6189,1.5747,1.6101,111375.0],["1981-05-01",1.6101,1.6101,1.5924,1.6101,31725.0],["1981-05-04",1.6101,1.6189,1.5747,1.5835,62775.0],["1981-05-05",1.5924,1.6631,1.5924,1.6189,31725.0],["1981-05-06",1.6278,1.6631,1.6278,1.6454,21600.0],["1981-05-07",1.6454,1.6631,1.6454,1.6631,81000.0],["1981-05-08",1.6631,1.7074,1.6543,1.7074,672975.0],["1981-05-11",1.7074,1.7074,1.6808,1.6808,155925.0],["1981-05-12",1.6808,1.7162,1.6808,1.7074,97200.0],["1981-05-13",1.7074,1.7428,1.6985,1.7162,219375.0],["1981-05-14",1.7162,1.7339,1.6985,1.6985,12150.0],["1981-05-15",1.6985,1.7162,1.6985,1.6985,310500.0],["1981-05-18",1.6985,1.7339,1.6897,1.7074,272025.0],["1981-05-19",1.7074,1.7251,1.6897,1.6985,36450.0],["1981-05-20",1.6985,1.7693,1.6985,1.7693,121500.0],["1981-05-21",1.7516,1.7516,1.6985,1.7251,159975.0],["1981-05-22",1.7251,1.7516,1.7251,1.7339,39150.0],["1981-05-26",1.7339,1.8135,1.7339,1.787,62775.0],["1981-05-27",1.787,1.8224,1.787,1.8047,216000.0],["1981-05-28",1.8047,1.8224,1.7781,1.787,269325.0],["1981-05-29",1.787,1.8135,1.787,1.787,69525.0],["1981-06-01",1.787,1.8578,1.787,1.8401,271350.0],["1981-06-02",1.8401,1.8755,1.8224,1.8401,107325.0],["1981-06-03",1.8401,1.8401,1.8224,1.8401,77625.0],["1981-06-04",1.8401,1.8401,1.8312,1.8401,122175.0],["1981-06-05",1.8401,1.8578,1.8401,1.8489,120150.0],["1981-06-08",1.8489,1.8578,1.8224,1.8401,265950.0],["1981-06-09",1.8401,1.8401,1.8224,1.8401,68175.0],["1981-06-10",1.8401,1.8578,1.8401,1.8489,25650.0],["1981-06-11",1.8489,1.8666,1.8489,1.8666,55350.0],["1981-06-12",1.8666,1.8931,1.8666,1.8666,32400.0],["1981-06-15",1.8755,1.902,1.8755,1.902,59400.0],["1981-06-16",1.902,1.9108,1.8666,1.8666,55350.0],["1981-06-17",1.8755,1.9108,1.8755,1.9108,60075.0],["1981-06-18",1.9108,1.9108,1.8755,1.8755,52650.0],["1981-06-19",1.8843,1.9197,1.8843,1.9108,72225.0],["1981-06-22",1.9108,1.9285,1.8931,1.8931,24300.0],["1981-06-23",1.9374,1.9551,1.9374,1.9374,59400.0],["1981-06-24",1.9462,1.9816,1.9462,1.9639,332100.0],["1981-06-25",1.9639,1.9816,1.9462,1.9551,37125.0],["1981-06-26",1.9639,1.9728,1.9639,1.9728,83025.0],["1981-06-29",1.9728,1.9728,1.902,1.902,116100.0],["1981-06-30",1.902,1.9197,1.8843,1.8931,573750.0],["1981-07-01",1.8843,1.8843,1.8666,1.8666,29025.0],["1981-07-02",1.8666,1.8755,1.8578,1.8578,132300.0],["1981-07-06",1.8489,1.8489,1.8401,1.8401,490725.0],["1981-07-07",1.8401,1.8578,1.8401,1.8578,61425.0],["1981-07-08",1.8578,1.8578,1.8401,1.8578,78300.0],["1981-07-09",1.8312,1.8312,1.8224,1.8224,21600.0],["1981-07-10",1.8224,1.8312,1.8135,1.8224,9450.0],["1981-07-13",1.8224,1.8401,1.8135,1.8401,224100.0],["1981-07-14",1.8401,1.8401,1.8224,1.8401,82350.0],["1981-07-15",1.8401,1.8401,1.8312,1.8401,58050.0],["1981-07-16",1.8401,1.8578,1.8135,1.8224,1171800.0],["1981-07-17",1.8224,1.8401,1.8224,1.8224,27675.0],["1981-07-20",1.8401,1.8401,1.8401,1.8401,6075.0],["1981-07-21",1.8401,1.8401,1.8135,1.8135,147150.0],["1981-07-22",1.8135,1.8312,1.8135,1.8224,95850.0],["1981-07-23",1.8224,1.8224,1.7958,1.7958,219375.0],["1981-07-24",1.7958,1.8047,1.787,1.787,54000.0],["1981-07-27",1.787,1.787,1.787,1.787,53325.0],["1981-07-28",1.787,1.8135,1.787,1.7958,41175.0],["1981-07-29",1.7958,1.7958,1.7958,1.7958,35100.0],["1981-07-30",1.8047,1.8401,1.8047,1.8401,162675.0],["1981-07-31",1.8401,1.8401,1.8224,1.8224,81000.0],["1981-08-03",1.8224,1.8401,1.8224,1.8224,14175.0],["1981-08-04",1.8135,1.8135,1.8047,1.8047,28350.0],["1981-08-05",1.8047,1.8135,1.7693,1.787,504900.0],["1981-08-06",1.7781,1.7781,1.7428,1.7428,135675.0],["1981-08-07",1.7428,1.7428,1.7162,1.7162,58725.0],["1981-08-10",1.7162,1.7339,1.7074,1.7162,83025.0],["1981-08-11",1.7251,1.7516,1.7251,1.7339,110700.0],["1981-08-12",1.7339,1.7516,1.7339,1.7516,144450.0],["1981-08-13",1.7516,1.7693,1.7516,1.7516,106650.0],["1981-08-14",1.7516,1.7781,1.7516,1.7693,244350.0],["1981-08-17",1.7693,1.7781,1.7693,1.7693,26325.0],["1981-08-18",1.7693,1.7693,1.7604,1.7693,146475.0],["1981-08-19",1.7604,1.7604,1.7604,1.7604,12825.0],["1981-08-20",1.7604,1.7693,1.7604,1.7604,8100.0],["1981-08-21",1.7604,1.7781,1.7604,1.7604,105300.0],["1981-08-24",1.7604,1.7693,1.7428,1.7516,51300.0],["1981-08-25",1.7516,1.7516,1.7339,1.7339,74250.0],["1981-08-26",1.7339,1.7693,1.7339,1.7428,117450.0],["1981-08-27",1.7428,1.7516,1.7339,1.7428,24300.0],["1981-08-28",1.7428,1.7604,1.7339,1.7604,24300.0],["1981-08-31",1.7604,1.7693,1.7428,1.7516,60075.0],["1981-09-01",1.7693,1.7693,1.7693,1.7693,73575.0],["1981-09-02",1.7693,1.8047,1.7693,1.787,263250.0],["1981-09-03",1.787,1.8135,1.787,1.7958,64125.0],["1981-09-04",1.787,1.787,1.7693,1.7781,203850.0],["1981-09-08",1.7781,1.787,1.7604,1.7604,65475.0],["1981-09-09",1.7604,1.7781,1.7516,1.7693,78975.0],["1981-09-10",1.7693,1.7693,1.7604,1.7604,35775.0],["1981-09-11",1.7693,1.787,1.7693,1.7693,30375.0],["1981-09-14",1.7693,1.7958,1.7693,1.7958,9450.0],["1981-09-15",1.7958,1.8224,1.7958,1.8047,32400.0],["1981-09-16",1.8047,1.8224,1.8047,1.8135,39825.0],["1981-09-17",1.8224,1.8312,1.8224,1.8224,44550.0],["1981-09-18",1.8224,1.8489,1.8224,1.8489,444150.0],["1981-09-21",1.8489,1.8489,1.8401,1.8401,17550.0],["1981-09-22",1.8489,1.8489,1.8489,1.8489,85725.0],["1981-09-23",1.8489,1.8578,1.8312,1.8489,467100.0],["1981-09-24",1.8489,1.8489,1.8489,1.8489,41175.0],["1981-09-25",1.8489,1.8666,1.8401,1.8401,78300.0],["1981-09-28",1.8401,1.8578,1.8224,1.8401,68850.0],["1981-09-29",1.8401,1.8578,1.8401,1.8489,34425.0],["1981-09-30",1.8489,1.8489,1.8401,1.8489,10125.0],["1981-10-01",1.8489,1.8578,1.8401,1.8489,37800.0],["1981-10-02",1.8489,1.8755,1.8401,1.8755,90450.0],["1981-10-05",1.8755,1.8843,1.8666,1.8755,8100.0],["1981-10-06",1.8755,1.8843,1.8666,1.8843,16875.0],["1981-10-07",1.8843,1.8931,1.8755,1.8931,71550.0],["1981-10-08",1.8931,1.902,1.8755,1.8843,14850.0],["1981-10-09",1.8931,1.9108,1.8931,1.902,118800.0],["1981-10-12",1.902,1.902,1.8931,1.8931,81675.0],["1981-10-13",1.8931,1.9108,1.8931,1.8931,240975.0],["1981-10-14",1.8931,1.902,1.8843,1.8931,84375.0],["1981-10-15",1.8931,1.9108,1.8843,1.9108,69525.0],["1981-10-16",1.9108,1.9285,1.9108,1.9108,10125.0],["1981-10-19",1.9108,1.9197,1.902,1.9197,117450.0],["1981-10-20",1.9197,1.9285,1.9108,1.9108,37125.0],["1981-10-21",1.9108,1.9108,1.9108,1.9108,25650.0],["1981-10-22",1.9108,1.9108,1.9108,1.9108,151200.0],["1981-10-23",1.9197,1.9285,1.9197,1.9285,125550.0],["1981-10-26",1.9285,1.9462,1.9285,1.9374,114075.0],["1981-10-27",1.9374,1.9639,1.9374,1.9462,33750.0],["1981-10-28",1.9462,1.9639,1.9462,1.9462,2700.0],["1981-10-29",1.9462,1.9462,1.9285,1.9285,236925.0],["1981-10-30",1.9285,1.9285,1.9108,1.9197,128250.0],["1981-11-02",1.9197,1.9462,1.9197,1.9462,112050.0],["1981-11-03",1.9462,1.9462,1.9374,1.9462,12150.0],["1981-11-04",1.9462,1.9462,1.9285,1.9374,34425.0],["1981-11-05",1.9374,1.9462,1.9108,1.9285,594675.0],["1981-11-06",1.9285,1.9374,1.9285,1.9374,85050.0],["1981-11-09",1.9197,1.9197,1.9108,1.9108,31050.0],["1981-11-10",1.9108,1.9197,1.8931,1.9108,163350.0],["1981-11-11",1.9108,1.9108,1.9108,1.9108,16200.0],["1981-11-12",1.9108,1.9108,1.902,1.902,76950.0],["1981-11-13",1.902,1.9108,1.902,1.902,132300.0],["1981-11-16",1.902,1.9108,1.8931,1.9108,73575.0],["1981-11-17",1.9108,1.9108,1.902,1.9108,246375.0],["1981-11-18",1.8931,1.8931,1.8666,1.8666,18900.0],["1981-11-19",1.8666,1.8755,1.8578,1.8578,17550.0],["1981-11-20",1.8578,1.8931,1.8578,1.8931,12825.0],["1981-11-23",1.8931,1.8931,1.8755,1.8755,139725.0],["1981-11-24",1.8755,1.9285,1.8755,1.9285,193050.0],["1981-11-25",1.9285,1.9374,1.9108,1.9108,78300.0],["1981-11-27",1.9108,1.9108,1.9108,1.9108,20250.0],["1981-11-30",1.9108,1.9285,1.902,1.9285,228825.0],["1981-12-01",1.9197,1.9197,1.902,1.9108,79650.0],["1981-12-02",1.9108,1.9374,1.9108,1.9374,112725.0],["1981-12-03",1.9285,1.9285,1.9197,1.9197,99225.0],["1981-12-04",1.9197,1.9285,1.9197,1.9197,141075.0],["1981-12-07",1.9197,1.9285,1.9108,1.9108,50625.0],["1981-12-08",1.9108,1.9108,1.9108,1.9108,63450.0],["1981-12-09",1.9108,1.9285,1.9108,1.9108,43875.0],["1981-12-10",1.9197,1.9374,1.9197,1.9374,303750.0],["1981-12-11",1.9374,1.9374,1.9197,1.9197,175500.0],["1981-12-14",1.9197,1.9197,1.9108,1.9108,33075.0],["1981-12-15",1.9108,1.9108,1.8931,1.8931,53325.0],["1981-12-16",1.8931,1.8931,1.8931,1.8931,15525.0],["1981-12-17",1.8931,1.8931,1.8843,1.8843,16875.0],["1981-12-18",1.8843,1.8843,1.8843,1.8843,14850.0],["1981-12-21",1.8843,1.8931,1.8843,1.8843,6075.0],["1981-12-22",1.8755,1.8755,1.8755,1.8755,172125.0],["1981-12-23",1.8755,1.8755,1.8666,1.8666,33075.0],["1981-12-24",1.8755,1.8755,1.8755,1.8755,27675.0],["1981-12-28",1.8755,1.8755,1.8666,1.8755,197100.0],["1981-12-29",1.8755,1.9108,1.8755,1.8931,143100.0],["1981-12-30",1.8931,1.8931,1.8578,1.8578,27000.0],["1981-12-31",1.8578,1.8755,1.8578,1.8578,25650.0],["1982-01-04",1.8578,1.8755,1.8578,1.8755,223425.0],["1982-01-05",1.8755,1.8755,1.8578,1.8666,350325.0],["1982-01-06",1.8578,1.8578,1.8401,1.8401,29700.0],["1982-01-07",1.8401,1.8401,1.8312,1.8312,14175.0],["1982-01-08",1.8312,1.8401,1.787,1.787,128250.0],["1982-01-11",1.7428,1.7428,1.672,1.672,137025.0],["1982-01-12",1.672,1.6808,1.6631,1.672,17550.0],["1982-01-13",1.672,1.6897,1.672,1.6808,12825.0],["1982-01-14",1.6897,1.6985,1.6897,1.6985,22950.0],["1982-01-15",1.6985,1.6985,1.6808,1.6985,313875.0],["1982-01-18",1.6985,1.6985,1.6985,1.6985,44550.0],["1982-01-19",1.6897,1.6897,1.6897,1.6897,7425.0],["1982-01-20",1.6897,1.6897,1.6808,1.6808,21600.0],["1982-01-21",1.6808,1.7162,1.672,1.6985,82350.0],["1982-01-22",1.6985,1.7693,1.6985,1.7693,374625.0],["1982-01-25",1.7516,1.7516,1.7339,1.7339,93150.0],["1982-01-26",1.7162,1.7162,1.6985,1.6985,32400.0],["1982-01-27",1.6985,1.7074,1.6897,1.7074,19575.0],["1982-01-28",1.7074,1.7074,1.6985,1.6985,4725.0],["1982-01-29",1.6985,1.7516,1.6985,1.7339,254475.0],["1982-02-01",1.7339,1.7604,1.7339,1.7339,16200.0],["1982-02-02",1.7339,1.7339,1.7074,1.7074,115425.0],["1982-02-03",1.7074,1.7162,1.6985,1.6985,9450.0],["1982-02-04",1.6985,1.6985,1.6808,1.6985,74925.0],["1982-02-05",1.6985,1.7074,1.6808,1.6985,60075.0],["1982-02-08",1.6985,1.7339,1.6985,1.7339,11475.0],["1982-02-09",1.7339,1.7516,1.7251,1.7516,33075.0],["1982-02-10",1.7516,1.7604,1.7516,1.7604,22950.0],["1982-02-11",1.7604,1.7604,1.7339,1.7428,51975.0],["1982-02-12",1.7428,1.7428,1.7251,1.7428,7425.0],["1982-02-16",1.7428,1.7428,1.7162,1.7428,228825.0],["1982-02-17",1.7428,1.7604,1.7339,1.7339,24975.0],["1982-02-18",1.7339,1.7604,1.7339,1.7516,14850.0],["1982-02-19",1.7516,1.7604,1.7339,1.7339,485325.0],["1982-02-22",1.7339,1.7339,1.7162,1.7162,16875.0],["1982-02-23",1.7162,1.7162,1.7074,1.7162,16200.0],["1982-02-24",1.6897,1.6897,1.6631,1.6631,49950.0],["1982-02-25",1.6631,1.6808,1.6631,1.6631,14850.0],["1982-02-26",1.6631,1.6631,1.6366,1.6543,68175.0],["1982-03-01",1.6543,1.6631,1.6543,1.6631,18225.0],["1982-03-02",1.6631,1.6631,1.6631,1.6631,2700.0],["1982-03-03",1.6631,1.6808,1.6631,1.6631,43875.0],["1982-03-04",1.6631,1.672,1.6366,1.6366,771525.0],["1982-03-05",1.6366,1.6454,1.6278,1.6278,21600.0],["1982-03-08",1.6278,1.6454,1.6278,1.6278,4725.0],["1982-03-09",1.6101,1.6101,1.6012,1.6012,31050.0],["1982-03-10",1.6012,1.6189,1.6012,1.6189,24300.0],["1982-03-11",1.6189,1.6189,1.6012,1.6012,18900.0],["1982-03-12",1.6101,1.6189,1.6101,1.6101,62100.0],["1982-03-15",1.6012,1.6012,1.6012,1.6012,13500.0],["1982-03-16",1.6012,1.6012,1.6012,1.6012,8775.0],["1982-03-17",1.5924,1.5924,1.5835,1.5835,20925.0],["1982-03-18",1.5835,1.5835,1.5658,1.5747,35100.0],["1982-03-19",1.5747,1.5835,1.5304,1.5481,215325.0],["1982-03-22",1.5481,1.557,1.5481,1.557,2025.0],["1982-03-23",1.5835,1.6278,1.5835,1.6278,132975.0],["1982-03-24",1.6277,1.6897,1.6277,1.6897,202500.0],["1982-03-25",1.6897,1.6897,1.672,1.6897,144450.0],["1982-03-26",1.6897,1.6985,1.6808,1.6808,20925.0],["1982-03-29",1.6808,1.6808,1.6808,1.6808,4050.0],["1982-03-30",1.6808,1.6985,1.6808,1.6897,28350.0],["1982-03-31",1.6897,1.6985,1.6808,1.6985,76950.0],["1982-04-01",1.6985,1.7162,1.6897,1.7162,11475.0],["1982-04-02",1.7162,1.7162,1.6808,1.6808,72900.0],["1982-04-05",1.6808,1.6985,1.6808,1.6985,20925.0],["1982-04-06",1.7162,1.7958,1.7162,1.787,95175.0],["1982-04-07",1.787,1.8578,1.7693,1.8401,89775.0],["1982-04-08",1.8401,1.8401,1.8401,1.8401,10125.0],["1982-04-12",1.8401,1.8578,1.8312,1.8578,143775.0],["1982-04-13",1.8578,1.8578,1.8401,1.8578,73575.0],["1982-04-14",1.8489,1.8489,1.8312,1.8401,12825.0],["1982-04-15",1.8135,1.8135,1.7958,1.8047,90450.0],["1982-04-16",1.8047,1.8047,1.7781,1.7958,47925.0],["1982-04-19",1.7958,1.8047,1.7781,1.787,73575.0],["1982-04-20",1.787,1.8047,1.787,1.787,70875.0],["1982-04-21",1.787,1.787,1.7693,1.7693,14175.0],["1982-04-22",1.7693,1.787,1.7693,1.7693,7425.0],["1982-04-23",1.7693,1.787,1.7693,1.7781,159300.0],["1982-04-26",1.7781,1.787,1.7693,1.7693,14850.0],["1982-04-27",1.7693,1.787,1.7693,1.7693,37800.0],["1982-04-28",1.787,1.8401,1.787,1.8401,326025.0],["1982-04-29",1.8401,1.8401,1.8224,1.8312,6750.0],["1982-04-30",1.8224,1.8224,1.8224,1.8224,22950.0],["1982-05-03",1.8224,1.8312,1.8135,1.8312,27000.0],["1982-05-04",1.8312,1.8312,1.7958,1.7958,9450.0],["1982-05-05",1.7958,1.8047,1.7781,1.7781,17550.0],["1982-05-06",1.7781,1.7958,1.7693,1.7781,52650.0],["1982-05-07",1.7693,1.7693,1.7693,1.7693,15525.0],["1982-05-10",1.7693,1.7693,1.7693,1.7693,51975.0],["1982-05-11",1.7693,1.787,1.7693,1.7693,37800.0],["1982-05-12",1.7781,1.7958,1.7781,1.7958,11475.0],["1982-05-13",1.7958,1.8047,1.787,1.8047,63450.0],["1982-05-14",1.8047,1.8312,1.7958,1.8312,19575.0],["1982-05-17",1.8312,1.8401,1.8224,1.8401,138375.0],["1982-05-18",1.8312,1.8312,1.8224,1.8224,30375.0],["1982-05-19",1.8224,1.8401,1.8224,1.8224,529200.0],["1982-05-20",1.8224,1.8224,1.8135,1.8135,46575.0],["1982-05-21",1.8047,1.8047,1.7781,1.7781,24300.0],["1982-05-24",1.7781,1.7958,1.7604,1.7604,33075.0],["1982-05-25",1.7693,1.7781,1.7693,1.7693,81675.0],["1982-05-26",1.7693,1.7693,1.7604,1.7604,95175.0],["1982-05-27",1.7604,1.7604,1.7516,1.7516,23625.0],["1982-05-28",1.7516,1.7693,1.7516,1.7693,41850.0],["1982-06-01",1.7693,1.787,1.7693,1.787,43200.0],["1982-06-02",1.787,1.787,1.7781,1.7781,64125.0],["1982-06-03",1.7781,1.7958,1.7781,1.7781,117450.0],["1982-06-04",1.7781,1.787,1.7693,1.7693,22950.0],["1982-06-07",1.7693,1.7693,1.7604,1.7604,43200.0],["1982-06-08",1.7604,1.7604,1.7428,1.7428,62100.0],["1982-06-09",1.7428,1.7428,1.7162,1.7251,107325.0],["1982-06-10",1.7162,1.7162,1.6897,1.6985,64800.0],["1982-06-11",1.6985,1.6985,1.6897,1.6897,20250.0],["1982-06-14",1.6897,1.6897,1.6543,1.6543,38475.0],["1982-06-15",1.6543,1.6543,1.6454,1.6543,16875.0],["1982-06-16",1.6454,1.6454,1.6101,1.6101,36450.0],["1982-06-17",1.6101,1.6277,1.5924,1.6101,108000.0],["1982-06-18",1.5924,1.5924,1.5835,1.5924,15525.0],["1982-06-21",1.5924,1.6012,1.5835,1.5924,26325.0],["1982-06-22",1.5924,1.6012,1.5924,1.5924,7425.0],["1982-06-23",1.5924,1.6189,1.5924,1.6101,51300.0],["1982-06-24",1.6101,1.6101,1.6101,1.6101,8100.0],["1982-06-25",1.6101,1.6101,1.6012,1.6012,29025.0],["1982-06-28",1.6012,1.6189,1.6012,1.6189,4050.0],["1982-06-29",1.6012,1.6012,1.5924,1.5924,58050.0],["1982-06-30",1.6012,1.6101,1.6012,1.6101,10125.0],["1982-07-01",1.6101,1.6278,1.5924,1.6278,3375.0],["1982-07-02",1.6101,1.6101,1.6101,1.6101,6750.0],["1982-07-06",1.6278,1.6366,1.6278,1.6366,56025.0],["1982-07-07",1.6366,1.6454,1.6278,1.6454,60750.0],["1982-07-08",1.6454,1.6631,1.6366,1.6454,54000.0],["1982-07-09",1.6454,1.6543,1.6278,1.6454,14850.0],["1982-07-12",1.6454,1.6543,1.6366,1.6543,25650.0],["1982-07-13",1.6543,1.6631,1.6454,1.6631,34425.0],["1982-07-14",1.6631,1.6631,1.6543,1.6631,18900.0],["1982-07-15",1.6543,1.6543,1.6277,1.6543,49275.0],["1982-07-16",1.6543,1.672,1.6543,1.6631,191025.0],["1982-07-19",1.6631,1.6897,1.6631,1.6897,24300.0],["1982-07-20",1.6897,1.7162,1.6808,1.6897,56700.0],["1982-07-21",1.6897,1.6985,1.6897,1.6897,33750.0],["1982-07-22",1.6985,1.6985,1.6985,1.6985,20250.0],["1982-07-23",1.7074,1.7251,1.7074,1.7251,24300.0],["1982-07-26",1.7251,1.7339,1.7251,1.7339,38475.0],["1982-07-27",1.7339,1.7516,1.7251,1.7339,14175.0],["1982-07-28",1.7339,1.7339,1.7074,1.7074,40500.0],["1982-07-29",1.7074,1.7162,1.6985,1.6985,31050.0],["1982-07-30",1.6985,1.6985,1.6808,1.6808,51300.0],["1982-08-02",1.6985,1.6985,1.6985,1.6985,13500.0],["1982-08-03",1.6897,1.6897,1.672,1.672,110700.0],["1982-08-04",1.672,1.6897,1.6631,1.672,144450.0],["1982-08-05",1.672,1.672,1.6631,1.672,6750.0],["1982-08-06",1.672,1.672,1.6631,1.6631,23625.0],["1982-08-09",1.6631,1.6631,1.6278,1.6454,16200.0],["1982-08-10",1.6366,1.6366,1.5924,1.5924,39825.0],["1982-08-11",1.5924,1.5924,1.5747,1.5747,38475.0],["1982-08-12",1.5747,1.5924,1.5747,1.5747,83700.0],["1982-08-13",1.5747,1.5924,1.5658,1.5658,31725.0],["1982-08-16",1.5747,1.5924,1.5747,1.5747,27000.0],["1982-08-17",1.5747,1.5924,1.557,1.5835,37800.0],["1982-08-18",1.5835,1.5924,1.5658,1.5835,40500.0],["1982-08-19",1.5924,1.6101,1.5924,1.6012,37125.0],["1982-08-20",1.6189,1.6189,1.6189,1.6189,145125.0],["1982-08-23",1.6189,1.6543,1.6012,1.6366,159975.0],["1982-08-24",1.6631,1.6808,1.6631,1.6631,101925.0],["1982-08-25",1.6631,1.6897,1.6631,1.6808,105300.0],["1982-08-26",1.672,1.672,1.6543,1.672,7425.0],["1982-08-27",1.672,1.6897,1.672,1.672,33750.0],["1982-08-30",1.672,1.672,1.6454,1.6454,93825.0],["1982-08-31",1.6543,1.6631,1.6543,1.6543,18900.0],["1982-09-01",1.6543,1.672,1.5924,1.5924,131625.0],["1982-09-02",1.5924,1.6012,1.5924,1.6012,16875.0],["1982-09-03",1.6189,1.7428,1.6189,1.7162,323325.0],["1982-09-07",1.7162,1.7162,1.6897,1.7074,19575.0],["1982-09-08",1.7074,1.7339,1.6985,1.7074,236925.0],["1982-09-09",1.7074,1.7428,1.6808,1.7428,113400.0],["1982-09-10",1.7428,1.7604,1.7428,1.7604,31725.0],["1982-09-13",1.7604,1.7781,1.7516,1.7693,37800.0],["1982-09-14",1.7693,1.787,1.7693,1.7693,35775.0],["1982-09-15",1.7781,1.8047,1.7781,1.787,34425.0],["1982-09-16",1.787,1.8047,1.7604,1.787,49275.0],["1982-09-17",1.787,1.787,1.7516,1.7516,101250.0],["1982-09-20",1.7516,1.7604,1.7251,1.7251,93150.0],["1982-09-21",1.7251,1.7339,1.7162,1.7339,63450.0],["1982-09-22",1.7428,1.8047,1.7428,1.787,211950.0],["1982-09-23",1.787,1.787,1.7604,1.7604,132300.0],["1982-09-24",1.7604,1.787,1.7604,1.7693,326700.0],["1982-09-27",1.7693,1.7693,1.7516,1.7516,526500.0],["1982-09-28",1.7516,1.7516,1.7339,1.7428,35100.0],["1982-09-29",1.7428,1.7428,1.7162,1.7162,425925.0],["1982-09-30",1.7162,1.7693,1.7162,1.7693,78300.0],["1982-10-01",1.7693,1.7693,1.7339,1.7516,231525.0],["1982-10-04",1.7516,1.7516,1.7339,1.7339,18900.0],["1982-10-05",1.7339,1.7604,1.7339,1.7604,19575.0],["1982-10-06",1.7604,1.7693,1.7516,1.7604,66825.0],["1982-10-07",1.787,1.8578,1.787,1.8401,603450.0],["1982-10-08",1.8401,1.9108,1.8401,1.9108,175500.0],["1982-10-11",1.9374,2.1232,1.9374,2.0524,281475.0],["1982-10-12",2.0524,2.0878,1.9816,2.0081,94500.0],["1982-10-13",2.017,2.1232,2.017,2.1232,389475.0],["1982-10-14",2.0878,2.0878,2.0347,2.0701,156600.0],["1982-10-15",2.0524,2.0524,1.9639,2.0081,87750.0],["1982-10-18",2.0081,2.017,1.9905,1.9905,182250.0],["1982-10-19",1.9905,2.017,1.9905,1.9905,69525.0],["1982-10-20",1.9905,1.9993,1.9816,1.9993,45225.0],["1982-10-21",2.017,2.0435,2.017,2.0435,103950.0],["1982-10-22",2.0435,2.0435,2.0258,2.0258,99225.0],["1982-10-25",2.017,2.017,1.9993,1.9993,39825.0],["1982-10-26",1.9993,2.017,1.9728,1.9993,98550.0],["1982-10-27",1.9993,2.017,1.9993,1.9993,24300.0],["1982-10-28",1.9993,2.0258,1.9993,2.017,361125.0],["1982-10-29",1.9993,1.9993,1.9462,1.9551,39150.0],["1982-11-01",1.9462,1.9462,1.8931,1.9108,54675.0],["1982-11-02",1.9108,1.9462,1.8931,1.9462,103950.0],["1982-11-03",1.9639,2.017,1.9639,1.9993,138375.0],["1982-11-04",1.9993,2.017,1.9639,1.9816,143775.0],["1982-11-05",1.9816,2.0347,1.9639,1.9816,177525.0],["1982-11-08",1.9816,1.9993,1.9285,1.9285,26325.0],["1982-11-09",1.9462,2.1055,1.9462,2.0878,199800.0],["1982-11-10",2.0878,2.1143,2.0524,2.1055,85725.0],["1982-11-11",2.0878,2.0878,2.0524,2.0524,77625.0],["1982-11-12",2.0524,2.0878,2.0347,2.0701,119475.0],["1982-11-15",2.0701,2.0878,2.0258,2.0878,33750.0],["1982-11-16",2.0878,2.0878,2.017,2.017,56700.0],["1982-11-17",2.017,2.0435,1.9816,2.0435,101925.0],["1982-11-18",2.0435,2.0524,2.0347,2.0347,54675.0],["1982-11-19",2.0347,2.0612,2.0081,2.0258,104625.0],["1982-11-22",2.0524,2.0789,2.0524,2.0524,173475.0],["1982-11-23",2.0524,2.0524,2.017,2.0347,58050.0],["1982-11-24",2.0347,2.0435,2.0081,2.0258,34425.0],["1982-11-26",2.0258,2.0347,1.9993,1.9993,25650.0],["1982-11-29",2.017,2.0435,2.017,2.0435,4050.0],["1982-11-30",2.0435,2.0435,2.0258,2.0435,27675.0],["1982-12-01",2.0435,2.0524,2.0347,2.0435,95175.0],["1982-12-02",2.0435,2.0701,2.0347,2.0524,62775.0],["1982-12-03",2.0524,2.0524,2.0347,2.0435,41850.0],["1982-12-06",2.0435,2.0612,2.0435,2.0612,31725.0],["1982-12-07",2.0612,2.0612,1.9993,2.0081,49275.0],["1982-12-08",2.0258,2.0435,2.0258,2.0258,26325.0],["1982-12-09",2.0258,2.0435,1.9905,2.0435,81000.0],["1982-12-10",2.0435,2.0524,2.0258,2.0435,54000.0],["1982-12-13",2.0435,2.0435,2.0258,2.0258,7425.0],["1982-12-14",2.0258,2.0524,2.017,2.017,47925.0],["1982-12-15",2.017,2.017,1.9816,1.9993,45225.0],["1982-12-16",1.9993,2.017,1.9816,1.9816,27000.0],["1982-12-17",1.9816,1.9816,1.9462,1.9462,20925.0],["1982-12-20",1.9462,1.9551,1.9108,1.9108,18900.0],["1982-12-21",1.9108,1.9197,1.8931,1.9197,16875.0],["1982-12-22",1.9108,1.9108,1.8931,1.9108,10125.0],["1982-12-23",1.9108,1.9285,1.9108,1.9108,34425.0],["1982-12-27",1.9108,1.9285,1.8843,1.902,77625.0],["1982-12-28",1.902,1.9108,1.902,1.902,62775.0],["1982-12-29",1.902,1.9285,1.8755,1.8755,77625.0],["1982-12-30",1.8755,1.8843,1.8401,1.8489,144450.0],["1982-12-31",1.8489,1.8489,1.8489,1.8489,4050.0],["1983-01-03",1.8401,1.8401,1.8312,1.8401,21600.0],["1983-01-04",1.8578,1.8843,1.8578,1.8666,39825.0],["1983-01-05",1.8666,1.902,1.8666,1.902,35100.0],["1983-01-06",1.9108,1.9374,1.9108,1.9374,258525.0],["1983-01-07",1.9639,1.9993,1.9639,1.9816,74250.0],["1983-01-10",1.9816,2.0524,1.9816,2.0435,195750.0],["1983-01-11",2.0435,2.0612,2.0435,2.0435,527175.0],["1983-01-12",2.0435,2.0612,2.0435,2.0435,28350.0],["1983-01-13",2.0258,2.0258,2.0081,2.0258,11475.0],["1983-01-14",2.0258,2.0258,2.0081,2.0258,10800.0],["1983-01-17",2.0258,2.0524,2.017,2.0347,213975.0],["1983-01-18",2.0347,2.0524,2.0347,2.0435,278100.0],["1983-01-19",2.0435,2.0435,2.0347,2.0347,120825.0],["1983-01-20",2.0347,2.0347,2.017,2.0347,35100.0],["1983-01-21",2.0347,2.0347,1.9993,1.9993,22950.0],["1983-01-24",1.9639,1.9639,1.9108,1.9108,37800.0],["1983-01-25",1.9108,1.9462,1.8755,1.8931,34425.0],["1983-01-26",1.8931,1.9108,1.8755,1.8755,66150.0],["1983-01-27",1.8755,1.8931,1.8578,1.8755,28350.0],["1983-01-28",1.8755,1.902,1.8401,1.8401,86400.0],["1983-01-31",1.8401,1.8755,1.8401,1.8489,22275.0],["1983-02-01",1.8666,1.8843,1.8666,1.8666,23625.0],["1983-02-02",1.8666,1.8755,1.8401,1.8578,31725.0],["1983-02-03",1.8578,1.8578,1.8224,1.8401,43200.0],["1983-02-04",1.8312,1.8312,1.8047,1.8047,108675.0],["1983-02-07",1.8224,1.902,1.8224,1.902,149850.0],["1983-02-08",1.902,1.9285,1.902,1.902,128250.0],["1983-02-09",1.902,1.9197,1.8931,1.9108,29025.0],["1983-02-10",1.9108,1.9108,1.8931,1.9108,109350.0],["1983-02-11",1.9108,1.9108,1.8666,1.902,43200.0],["1983-02-14",1.902,1.9108,1.8843,1.8843,60075.0],["1983-02-15",1.8843,1.9108,1.8755,1.9108,155925.0],["1983-02-16",1.9108,1.9108,1.8843,1.9108,197775.0],["1983-02-17",1.9108,1.9285,1.8931,1.9285,85725.0],["1983-02-18",1.9285,1.9462,1.8931,1.9462,149175.0],["1983-02-22",1.9462,1.9639,1.9374,1.9462,191025.0],["1983-02-23",1.9639,2.0435,1.9639,2.0435,54000.0],["1983-02-24",2.0435,2.0789,2.0347,2.0612,70200.0],["1983-02-25",2.0612,2.132,2.0347,2.0347,149850.0],["1983-02-28",2.0347,2.0524,2.017,2.0347,12150.0],["1983-03-01",2.0347,2.0524,2.017,2.0347,173475.0],["1983-03-02",2.0347,2.0435,1.9993,2.0081,87075.0],["1983-03-03",2.0081,2.0347,2.0081,2.0347,347625.0],["1983-03-04",2.0347,2.0878,2.0258,2.0878,89100.0],["1983-03-07",2.0878,2.1143,2.0612,2.0612,42525.0],["1983-03-08",2.0612,2.0701,1.9993,1.9993,112725.0],["1983-03-09",1.9993,2.017,1.9905,2.017,31050.0],["1983-03-10",2.017,2.0435,1.9993,1.9993,41175.0],["1983-03-11",1.9993,2.0347,1.9993,1.9993,22950.0],["1983-03-14",1.9993,2.017,1.9551,1.9728,28350.0],["1983-03-15",1.9816,1.9905,1.9816,1.9816,93150.0],["1983-03-16",1.9993,2.0612,1.9993,2.0524,178200.0],["1983-03-17",2.0524,2.0612,2.0081,2.017,105300.0],["1983-03-18",2.017,2.0347,1.9993,1.9993,99900.0],["1983-03-21",1.9993,2.017,1.9816,2.0081,72225.0],["1983-03-22",2.0081,2.0435,2.0081,2.0435,30375.0],["1983-03-23",2.0435,2.1055,2.0347,2.0878,215325.0],["1983-03-24",2.1762,2.2293,2.1762,2.2028,402300.0],["1983-03-25",2.2028,2.2205,2.1762,2.1939,118800.0],["1983-03-28",2.1939,2.2205,2.1939,2.2116,124200.0],["1983-03-29",2.2116,2.2293,2.2028,2.2028,29025.0],["1983-03-30",2.2293,2.247,2.2293,2.2382,47925.0],["1983-03-31",2.2382,2.2824,2.2382,2.2558,51975.0],["1983-04-04",2.2558,2.2912,2.247,2.2912,19575.0],["1983-04-05",2.2912,2.3178,2.2824,2.3001,35100.0],["1983-04-06",2.2824,2.2824,2.2647,2.2647,31725.0],["1983-04-07",2.247,2.247,2.1585,2.1585,83700.0],["1983-04-08",2.1408,2.1408,2.1055,2.1232,108675.0],["1983-04-11",2.1408,2.1762,2.1408,2.1762,23625.0],["1983-04-12",2.1762,2.1851,2.1585,2.1762,56025.0],["1983-04-13",2.1762,2.1851,2.1585,2.1585,57375.0],["1983-04-14",2.1762,2.1851,2.1762,2.1851,9450.0],["1983-04-15",2.1851,2.1939,2.1585,2.1674,59400.0],["1983-04-18",2.1762,2.2205,2.1762,2.2205,44550.0],["1983-04-19",2.247,2.3266,2.247,2.3089,132300.0],["1983-04-20",2.3089,2.3974,2.3001,2.3974,70875.0],["1983-04-21",2.4062,2.5124,2.4062,2.4947,83025.0],["1983-04-22",2.4947,2.5124,2.3532,2.3532,157950.0],["1983-04-25",2.3532,2.3974,2.3532,2.3532,162675.0],["1983-04-26",2.3532,2.3709,2.3178,2.3355,506250.0],["1983-04-27",2.3178,2.3178,2.2558,2.3178,126225.0],["1983-04-28",2.3178,2.3178,2.2912,2.3001,207900.0],["1983-04-29",2.3178,2.3885,2.3178,2.362,57375.0],["1983-05-02",2.362,2.3974,2.3001,2.3001,88425.0],["1983-05-03",2.3178,2.3355,2.3178,2.3355,61425.0],["1983-05-04",2.3355,2.3709,2.3355,2.3709,62775.0],["1983-05-05",2.3709,2.3885,2.3532,2.3797,43200.0],["1983-05-06",2.3797,2.3885,2.3532,2.3885,18900.0],["1983-05-09",2.3974,2.4593,2.3974,2.4593,37800.0],["1983-05-10",2.477,2.5301,2.477,2.5036,505575.0],["1983-05-11",2.5036,2.5301,2.4859,2.4859,54675.0],["1983-05-12",2.4859,2.4947,2.3709,2.3709,2351025.0],["1983-05-13",2.3709,2.4239,2.3178,2.4239,198450.0],["1983-05-16",2.4239,2.4239,2.3532,2.362,195075.0],["1983-05-17",2.362,2.3885,2.362,2.3885,444825.0],["1983-05-18",2.3885,2.4062,2.3709,2.3709,65475.0],["1983-05-19",2.3709,2.3885,2.3532,2.3709,29025.0],["1983-05-20",2.3709,2.4062,2.3709,2.4062,82350.0],["1983-05-23",2.4062,2.4062,2.3885,2.3974,29025.0],["1983-05-24",2.3974,2.3974,2.3797,2.3885,68850.0],["1983-05-25",2.4062,2.4328,2.4062,2.4062,196425.0],["1983-05-26",2.4062,2.4062,2.3797,2.4062,39150.0],["1983-05-27",2.4062,2.4062,2.3974,2.4062,14850.0],["1983-05-31",2.4062,2.4062,2.3797,2.3797,61425.0],["1983-06-01",2.3532,2.3532,2.3089,2.3089,151200.0],["1983-06-02",2.3089,2.3266,2.3089,2.3266,27675.0],["1983-06-03",2.3266,2.3532,2.3178,2.3355,135675.0],["1983-06-06",2.3532,2.3709,2.3532,2.3709,17550.0],["1983-06-07",2.3709,2.3974,2.3709,2.3974,119475.0],["1983-06-08",2.3974,2.3974,2.3974,2.3974,16200.0],["1983-06-09",2.3974,2.3974,2.3797,2.3974,22275.0],["1983-06-10",2.3885,2.3885,2.3797,2.3885,23625.0],["1983-06-13",2.3885,2.4062,2.3709,2.3885,198450.0],["1983-06-14",2.3885,2.3885,2.3709,2.3885,43875.0],["1983-06-15",2.3885,2.3885,2.3709,2.3885,11475.0],["1983-06-16",2.3885,2.4239,2.3709,2.4062,104625.0],["1983-06-17",2.4062,2.4239,2.3355,2.3709,8353125.0],["1983-06-20",2.3709,2.3797,2.3532,2.362,47250.0],["1983-06-21",2.3532,2.3532,2.3355,2.3355,87750.0],["1983-06-22",2.3355,2.3532,2.3355,2.3532,90450.0],["1983-06-23",2.3532,2.3532,2.3355,2.3532,44550.0],["1983-06-24",2.3532,2.3532,2.3443,2.3532,62775.0],["1983-06-27",2.3532,2.3709,2.3443,2.3532,156600.0],["1983-06-28",2.3532,2.3532,2.3355,2.3355,83700.0],["1983-06-29",2.3355,2.3532,2.3355,2.3532,40500.0],["1983-06-30",2.3532,2.362,2.3443,2.362,43875.0],["1983-07-01",2.362,2.3797,2.3532,2.3797,81000.0],["1983-07-05",2.3797,2.3797,2.3709,2.3797,48600.0],["1983-07-06",2.3797,2.3885,2.3709,2.3797,76950.0],["1983-07-07",2.3797,2.3885,2.3532,2.362,131625.0],["1983-07-08",2.3355,2.3355,2.3178,2.3355,27000.0],["1983-07-11",2.3355,2.362,2.3178,2.362,98550.0],["1983-07-12",2.362,2.3709,2.3532,2.3532,353700.0],["1983-07-13",2.3532,2.362,2.3532,2.3532,33075.0],["1983-07-14",2.3532,2.3709,2.3532,2.3709,12150.0],["1983-07-15",2.3709,2.3709,2.3532,2.3709,82350.0],["1983-07-18",2.3709,2.3797,2.3532,2.3532,37800.0],["1983-07-19",2.3532,2.3885,2.3532,2.3709,45900.0],["1983-07-20",2.3709,2.3885,2.362,2.3885,94500.0],["1983-07-21",2.3885,2.3974,2.3797,2.3797,176850.0],["1983-07-22",2.3797,2.4151,2.3797,2.4151,131625.0],["1983-07-25",2.4151,2.4416,2.4062,2.4416,391500.0],["1983-07-26",2.4593,2.477,2.4593,2.477,54675.0],["1983-07-27",2.477,2.477,2.4505,2.477,65475.0],["1983-07-28",2.4682,2.4682,2.4416,2.4593,83025.0],["1983-07-29",2.4593,2.4682,2.4239,2.4416,162675.0],["1983-08-01",2.4416,2.4593,2.4328,2.4505,22275.0],["1983-08-02",2.4505,2.4505,2.4328,2.4328,90450.0],["1983-08-03",2.4416,2.4593,2.4416,2.4416,44550.0],["1983-08-04",2.4416,2.4505,2.4151,2.4239,779625.0],["1983-08-05",2.4328,2.4505,2.4328,2.4505,18225.0],["1983-08-08",2.4505,2.4682,2.4328,2.4682,59400.0],["1983-08-09",2.4682,2.4682,2.4328,2.4505,375300.0],["1983-08-10",2.4505,2.4593,2.4505,2.4505,34425.0],["1983-08-11",2.4505,2.4682,2.4416,2.4682,68175.0],["1983-08-12",2.4682,2.4682,2.4505,2.4593,25650.0],["1983-08-15",2.4593,2.4593,2.4328,2.4416,51975.0],["1983-08-16",2.4416,2.4416,2.4328,2.4416,10125.0],["1983-08-17",2.4416,2.4416,2.4239,2.4239,40500.0],["1983-08-18",2.4239,2.4416,2.4239,2.4328,250425.0],["1983-08-19",2.4328,2.4416,2.4239,2.4239,21600.0],["1983-08-22",2.4239,2.4239,2.3974,2.4062,49950.0],["1983-08-23",2.3885,2.3885,2.3709,2.3709,24975.0],["1983-08-24",2.3709,2.3709,2.3443,2.362,439425.0],["1983-08-25",2.362,2.362,2.3443,2.3443,25650.0],["1983-08-26",2.3532,2.362,2.3532,2.362,20925.0],["1983-08-29",2.362,2.362,2.3443,2.362,10800.0],["1983-08-30",2.362,2.3797,2.3443,2.3797,228825.0],["1983-08-31",2.3797,2.3797,2.3443,2.362,100575.0],["1983-09-01",2.362,2.362,2.3443,2.3532,50625.0],["1983-09-02",2.3532,2.362,2.3443,2.3443,297000.0],["1983-09-06",2.3443,2.362,2.3355,2.3355,209250.0],["1983-09-07",2.3532,2.3797,2.3532,2.3797,395550.0],["1983-09-08",2.3797,2.3885,2.3709,2.3885,33075.0],["1983-09-09",2.3885,2.3885,2.3797,2.3885,33750.0],["1983-09-12",2.3885,2.4062,2.3709,2.3709,35100.0],["1983-09-13",2.3709,2.3797,2.362,2.3797,37800.0],["1983-09-14",2.3797,2.4062,2.3797,2.4062,1136025.0],["1983-09-15",2.4062,2.4062,2.3885,2.4062,281475.0],["1983-09-16",2.4062,2.4062,2.3974,2.3974,49950.0],["1983-09-19",2.3974,2.4062,2.3885,2.4062,24300.0],["1983-09-20",2.4062,2.5124,2.4062,2.4947,251775.0],["1983-09-21",2.4947,2.5124,2.4947,2.4947,27000.0],["1983-09-22",2.4947,2.4947,2.477,2.4859,14850.0],["1983-09-23",2.4947,2.5478,2.4947,2.5036,58725.0],["1983-09-26",2.5036,2.5124,2.477,2.5036,20250.0],["1983-09-27",2.5036,2.5212,2.4947,2.5212,33750.0],["1983-09-28",2.5212,2.5212,2.4682,2.4947,54675.0],["1983-09-29",2.4947,2.4947,2.4593,2.4947,23625.0],["1983-09-30",2.4947,2.5036,2.477,2.477,12825.0],["1983-10-03",2.4682,2.4682,2.4062,2.4062,44550.0],["1983-10-04",2.4239,2.4859,2.4239,2.4682,895050.0],["1983-10-05",2.4682,2.4947,2.4593,2.477,87075.0],["1983-10-06",2.477,2.5301,2.477,2.5301,24300.0],["1983-10-07",2.5478,2.5743,2.5478,2.5743,60750.0],["1983-10-10",2.5832,2.6186,2.5832,2.6186,66825.0],["1983-10-11",2.6274,2.6982,2.6274,2.6451,59400.0],["1983-10-12",2.6186,2.6186,2.592,2.6009,27675.0],["1983-10-13",2.6009,2.6097,2.592,2.592,12825.0],["1983-10-14",2.592,2.6009,2.592,2.6009,14850.0],["1983-10-17",2.6009,2.6716,2.592,2.6716,74250.0],["1983-10-18",2.6716,2.6982,2.6539,2.6716,169425.0],["1983-10-19",2.6716,2.6716,2.6362,2.6716,180900.0],["1983-10-20",2.6716,2.6893,2.6274,2.6451,123525.0],["1983-10-21",2.6451,2.6539,2.6362,2.6539,204525.0],["1983-10-24",2.6539,2.6805,2.6451,2.6805,42525.0],["1983-10-25",2.6982,2.7159,2.6982,2.707,637875.0],["1983-10-26",2.707,2.7159,2.707,2.707,12825.0],["1983-10-27",2.707,2.707,2.6716,2.6716,64125.0],["1983-10-28",2.6716,2.6716,2.6539,2.6716,200475.0],["1983-10-31",2.6628,2.6628,2.5655,2.6009,326700.0],["1983-11-01",2.6186,2.6539,2.6186,2.6539,72900.0],["1983-11-02",2.6539,2.7601,2.6539,2.7601,282825.0],["1983-11-03",2.7601,2.822,2.7424,2.8132,155250.0],["1983-11-04",2.8132,2.822,2.8043,2.8132,87075.0],["1983-11-07",2.8132,2.8663,2.8043,2.8663,78975.0],["1983-11-08",2.8839,2.937,2.8839,2.9282,337500.0],["1983-11-09",2.9282,2.9724,2.9282,2.9547,216675.0],["1983-11-10",2.9547,2.9724,2.937,2.9547,197775.0],["1983-11-11",2.9459,2.9459,2.8751,2.8751,73575.0],["1983-11-14",2.8751,2.9901,2.8751,2.9813,282150.0],["1983-11-15",2.9813,3.0432,2.9813,2.9901,221400.0],["1983-11-16",2.9901,3.0343,2.9724,3.0166,128925.0],["1983-11-17",3.0166,3.0255,2.9901,3.0255,139050.0],["1983-11-18",3.0255,3.0343,3.0166,3.0255,137700.0],["1983-11-21",3.0255,3.0432,2.9813,3.0432,70200.0],["1983-11-22",3.0343,3.0343,2.9724,2.9901,253125.0],["1983-11-23",2.9901,2.999,2.9724,2.9901,41850.0],["1983-11-25",2.9901,3.0078,2.9813,2.9901,61425.0],["1983-11-28",3.0078,3.0874,3.0078,3.0697,55350.0],["1983-11-29",3.0697,3.1051,3.0697,3.0963,39825.0],["1983-11-30",3.1051,3.1759,3.1051,3.1493,81675.0],["1983-12-01",3.1493,3.1759,3.1317,3.1582,51300.0],["1983-12-02",3.1582,3.1847,3.1582,3.1582,89100.0],["1983-12-05",3.1582,3.1847,3.1405,3.1493,166050.0],["1983-12-06",3.1493,3.167,3.1317,3.167,238275.0],["1983-12-07",3.167,3.1759,3.1493,3.1759,154575.0],["1983-12-08",3.1759,3.1759,3.1493,3.1493,115425.0],["1983-12-09",3.114,3.114,3.0963,3.114,354375.0],["1983-12-12",3.1051,3.1051,3.0874,3.0874,10125.0],["1983-12-13",3.0874,3.0963,2.9901,3.0078,560250.0],["1983-12-14",2.999,2.999,2.9459,2.9459,62775.0],["1983-12-15",2.9459,2.9547,2.937,2.937,27000.0],["1983-12-16",2.937,2.9724,2.9193,2.937,108000.0],["1983-12-19",2.937,2.9547,2.937,2.937,402300.0],["1983-12-20",2.9459,2.999,2.9459,2.999,49950.0],["1983-12-21",2.999,2.999,2.9724,2.9813,30375.0],["1983-12-22",2.9813,3.0255,2.9724,3.0255,68175.0],["1983-12-23",3.0255,3.0432,3.0078,3.0166,47925.0],["1983-12-27",3.0166,3.0432,2.9901,3.0432,41850.0],["1983-12-28",3.0432,3.0609,3.0078,3.0255,20925.0],["1983-12-29",3.0255,3.0255,2.999,2.999,20925.0],["1983-12-30",3.0166,3.0432,3.0166,3.0255,14850.0],["1984-01-03",3.0255,3.0786,3.0255,3.0697,581175.0],["1984-01-04",3.0697,3.1051,3.0697,3.0963,39825.0],["1984-01-05",3.0963,3.114,3.0609,3.1051,145800.0],["1984-01-06",3.1051,3.114,3.0786,3.1051,70875.0],["1984-01-09",3.1051,3.1051,3.0697,3.0963,183600.0],["1984-01-10",3.0963,3.114,3.0874,3.1051,103275.0],["1984-01-11",3.0786,3.0786,3.0432,3.0697,61425.0],["1984-01-12",3.0609,3.0609,3.0255,3.0432,186975.0],["1984-01-13",3.0432,3.0609,3.0255,3.0432,73575.0],["1984-01-16",3.0432,3.0697,3.0255,3.0697,92475.0],["1984-01-17",3.0697,3.0697,3.0255,3.0255,179550.0],["1984-01-18",3.0255,3.0432,2.9813,2.9813,202500.0],["1984-01-19",2.9901,3.0078,2.9901,3.0078,15525.0],["1984-01-20",3.0078,3.0166,2.999,3.0166,174825.0],["1984-01-23",2.999,2.999,2.9547,2.9547,75600.0],["1984-01-24",2.937,2.937,2.9193,2.9193,147150.0],["1984-01-25",2.9282,2.9636,2.9282,2.9636,434025.0],["1984-01-26",2.9724,3.0078,2.9724,3.0078,42525.0],["1984-01-27",3.0255,3.052,3.0255,3.0432,502200.0],["1984-01-30",3.0432,3.0432,2.9901,3.0078,319275.0],["1984-01-31",3.0078,3.0078,2.9636,2.9724,380700.0],["1984-02-01",2.9724,2.9901,2.9724,2.9724,74250.0],["1984-02-02",2.9547,2.9547,2.9193,2.9282,60075.0],["1984-02-03",2.9459,2.9724,2.9459,2.9724,265275.0],["1984-02-06",2.9724,2.9724,2.9547,2.9547,197100.0],["1984-02-07",2.9547,2.9636,2.8839,2.9193,237600.0],["1984-02-08",2.9016,2.9016,2.8663,2.8663,13500.0],["1984-02-09",2.822,2.822,2.7955,2.822,123525.0],["1984-02-10",2.822,2.8486,2.8132,2.8486,157950.0],["1984-02-13",2.8486,2.8574,2.8132,2.8132,154575.0],["1984-02-14",2.8132,2.8132,2.7955,2.8132,5400.0],["1984-02-15",2.8132,2.8132,2.7601,2.7601,51300.0],["1984-02-16",2.7247,2.7247,2.6009,2.6186,175500.0],["1984-02-17",2.6186,2.6451,2.6186,2.6451,37125.0],["1984-02-21",2.6451,2.6628,2.6274,2.6451,112050.0],["1984-02-22",2.6628,2.6805,2.6628,2.6805,62100.0],["1984-02-23",2.6805,2.6805,2.6716,2.6716,13500.0],["1984-02-24",2.6716,2.6893,2.6539,2.6893,100575.0],["1984-02-27",2.707,2.7513,2.707,2.7513,73575.0],["1984-02-28",2.7513,2.7601,2.7424,2.7601,23625.0],["1984-02-29",2.7601,2.7601,2.7601,2.7601,30375.0],["1984-03-01",2.7778,2.8309,2.7778,2.8309,216675.0],["1984-03-02",2.8309,2.8663,2.8309,2.8663,157275.0],["1984-03-05",2.8663,2.8839,2.8574,2.8751,58725.0],["1984-03-06",2.8751,2.8839,2.8486,2.8486,14175.0],["1984-03-07",2.8486,2.8574,2.7955,2.8486,198450.0],["1984-03-08",2.8486,2.8663,2.8132,2.8132,122175.0],["1984-03-09",2.8043,2.8043,2.7778,2.7778,55350.0],["1984-03-12",2.7778,2.8132,2.7601,2.7955,62775.0],["1984-03-13",2.8132,2.8309,2.8132,2.8309,20250.0],["1984-03-14",2.8309,2.8309,2.7955,2.7955,33750.0],["1984-03-15",2.7955,2.8309,2.7955,2.8309,29700.0],["1984-03-16",2.8309,2.8574,2.7778,2.8309,132975.0],["1984-03-19",2.8132,2.8132,2.8132,2.8132,43200.0],["1984-03-20",2.8132,2.8132,2.7866,2.7866,217350.0],["1984-03-21",2.7866,2.7955,2.7778,2.7866,68850.0],["1984-03-22",2.7955,2.7955,2.7955,2.7955,3375.0],["1984-03-23",2.7955,2.8132,2.7778,2.8132,139725.0],["1984-03-26",2.8132,2.8132,2.7778,2.8132,19575.0],["1984-03-27",2.8043,2.8043,2.7866,2.7866,16875.0],["1984-03-28",2.7955,2.8486,2.7955,2.8486,134325.0],["1984-03-29",2.8486,2.8486,2.8132,2.8309,238275.0],["1984-03-30",2.8132,2.8132,2.7866,2.7866,105975.0],["1984-04-02",2.7955,2.822,2.7955,2.822,91125.0],["1984-04-03",2.822,2.8309,2.822,2.822,319950.0],["1984-04-04",2.822,2.8309,2.822,2.822,99225.0],["1984-04-05",2.8043,2.8043,2.7955,2.7955,62100.0],["1984-04-06",2.7778,2.7778,2.7601,2.7601,105975.0],["1984-04-09",2.7778,2.7955,2.7778,2.7955,118125.0],["1984-04-10",2.8309,2.8839,2.8309,2.8839,313200.0],["1984-04-11",2.8839,2.8928,2.8751,2.8751,66825.0],["1984-04-12",2.8751,2.8751,2.8663,2.8751,45225.0],["1984-04-13",2.8839,2.9282,2.8839,2.8839,252450.0],["1984-04-16",2.8839,2.9193,2.8839,2.9193,39150.0],["1984-04-17",2.9193,2.9901,2.9193,2.9901,119475.0],["1984-04-18",2.9813,2.9813,2.9193,2.9193,699975.0],["1984-04-19",2.9016,2.9016,2.8663,2.8663,51975.0],["1984-04-23",2.7866,2.7866,2.7601,2.7866,130950.0],["1984-04-24",2.7778,2.7778,2.7601,2.7601,19575.0],["1984-04-25",2.7778,2.7866,2.7778,2.7866,47250.0],["1984-04-26",2.7866,2.7955,2.7689,2.7955,24975.0],["1984-04-27",2.7955,2.8309,2.7778,2.8309,243000.0],["1984-04-30",2.8309,2.8663,2.8309,2.8663,149850.0],["1984-05-01",2.8663,2.9016,2.8574,2.8751,265950.0],["1984-05-02",2.8928,2.9282,2.8928,2.9282,207225.0],["1984-05-03",2.9282,2.9459,2.9193,2.937,109350.0],["1984-05-04",2.937,2.9547,2.9282,2.9282,72225.0],["1984-05-07",2.9282,2.9459,2.9105,2.937,241650.0],["1984-05-08",2.937,2.9459,2.9193,2.937,153900.0],["1984-05-09",2.9547,3.0078,2.9547,2.9901,239625.0],["1984-05-10",2.999,3.0609,2.999,3.0432,121500.0],["1984-05-11",3.0432,3.0432,3.0166,3.0343,74250.0],["1984-05-14",3.0255,3.0255,3.0078,3.0255,61425.0],["1984-05-15",3.0255,3.0963,3.0166,3.0963,488700.0],["1984-05-16",3.0963,3.0963,3.0786,3.0786,257850.0],["1984-05-17",3.0786,3.0786,3.0432,3.0432,253800.0],["1984-05-18",3.0432,3.0432,3.0166,3.0255,47925.0],["1984-05-21",3.0255,3.0432,3.0166,3.0166,68175.0],["1984-05-22",3.0166,3.0166,2.9724,2.9724,116100.0],["1984-05-23",2.9724,2.9724,2.8839,2.9016,102600.0],["1984-05-24",2.8839,2.8839,2.8132,2.8132,66825.0],["1984-05-25",2.7955,2.7955,2.7778,2.7955,477900.0],["1984-05-29",2.7955,2.8132,2.7601,2.7778,605475.0],["1984-05-30",1.3977,1.3977,1.38,1.3889,74925.0],["1984-05-31",1.3889,1.4066,1.3889,1.4066,112725.0],["1984-06-01",1.4066,1.4243,1.3977,1.4243,301050.0],["1984-06-04",1.4331,1.4597,1.4331,1.4597,499500.0],["1984-06-05",1.4597,1.4597,1.4331,1.4508,220725.0],["1984-06-06",1.4508,1.4685,1.4331,1.442,114750.0],["1984-06-07",1.442,1.4597,1.442,1.4597,50625.0],["1984-06-08",1.4597,1.4685,1.4508,1.4597,182925.0],["1984-06-11",1.4597,1.4774,1.4508,1.4774,147150.0],["1984-06-12",1.4774,1.4774,1.4243,1.4774,313200.0],["1984-06-13",1.4774,1.5216,1.4774,1.5216,319275.0],["1984-06-14",1.5216,1.5216,1.4951,1.4951,35775.0],["1984-06-15",1.4951,1.5393,1.4951,1.5216,35100.0],["1984-06-18",1.5216,1.6985,1.5127,1.6808,1006425.0],["1984-06-19",1.6808,1.6985,1.6631,1.6631,563625.0],["1984-06-20",1.6631,1.672,1.6101,1.672,58050.0],["1984-06-21",1.672,1.672,1.6543,1.6543,49275.0],["1984-06-22",1.6543,1.6631,1.6278,1.6278,249750.0],["1984-06-25",1.6101,1.6101,1.5393,1.5481,75600.0],["1984-06-26",1.5481,1.6278,1.5304,1.6278,132300.0],["1984-06-27",1.6278,1.6454,1.5924,1.6012,612900.0],["1984-06-28",1.6012,1.6189,1.6012,1.6189,182250.0],["1984-06-29",1.6189,1.6278,1.5658,1.5835,932850.0],["1984-07-02",1.5835,1.5835,1.5216,1.5393,288900.0],["1984-07-03",1.5393,1.5481,1.5127,1.5216,585225.0],["1984-07-05",1.5216,1.5216,1.5039,1.5039,145800.0],["1984-07-06",1.5039,1.5039,1.4774,1.4862,434025.0],["1984-07-09",1.4862,1.4951,1.4774,1.4951,46575.0],["1984-07-10",1.4951,1.5393,1.4951,1.5393,2103300.0],["1984-07-11",1.5481,1.5835,1.5481,1.557,207225.0],["1984-07-12",1.557,1.5924,1.557,1.5747,83025.0],["1984-07-13",1.5924,1.6189,1.5924,1.6101,147825.0],["1984-07-16",1.6101,1.6277,1.5924,1.6101,180900.0],["1984-07-17",1.6101,1.6278,1.5835,1.6278,798525.0],["1984-07-18",1.6278,1.6278,1.6101,1.6278,137700.0],["1984-07-19",1.6277,1.6631,1.6101,1.6631,1018575.0],["1984-07-20",1.6631,1.6897,1.6454,1.6454,132300.0],["1984-07-23",1.6454,1.6897,1.6277,1.6897,166725.0],["1984-07-24",1.6897,1.6897,1.6366,1.6543,105975.0],["1984-07-25",1.6543,1.6631,1.6278,1.6454,120825.0],["1984-07-26",1.6454,1.6897,1.6454,1.6808,427275.0],["1984-07-27",1.6897,1.7162,1.6897,1.7162,628425.0],["1984-07-30",1.7162,1.7162,1.6985,1.6985,130950.0],["1984-07-31",1.6985,1.7604,1.6985,1.7428,827550.0],["1984-08-01",1.7604,1.8489,1.7604,1.8047,535950.0],["1984-08-02",1.8047,1.8401,1.8047,1.8312,986850.0],["1984-08-03",1.8312,1.8843,1.8224,1.8755,405000.0],["1984-08-06",1.8843,2.017,1.8843,1.9462,565650.0],["1984-08-07",1.9374,1.9374,1.8931,1.902,347625.0],["1984-08-08",1.902,1.902,1.8401,1.8401,505575.0],["1984-08-09",1.8401,1.8401,1.8047,1.8401,846450.0],["1984-08-10",1.8401,1.8755,1.8401,1.8401,382050.0],["1984-08-13",1.8224,1.8224,1.787,1.787,184950.0],["1984-08-14",1.787,1.8224,1.787,1.7958,97200.0],["1984-08-15",1.787,1.787,1.7516,1.7516,176175.0],["1984-08-16",1.7516,1.7693,1.7339,1.7693,602100.0],["1984-08-17",1.787,1.8047,1.787,1.8047,221400.0],["1984-08-20",1.8047,1.8401,1.8047,1.8401,329400.0],["1984-08-21",1.8401,1.8666,1.8047,1.8666,604800.0],["1984-08-22",1.8666,1.8931,1.8666,1.8843,439425.0],["1984-08-23",1.8843,1.9462,1.8755,1.9462,197100.0],["1984-08-24",1.9462,1.9816,1.9285,1.9816,161325.0],["1984-08-27",1.9728,1.9728,1.9462,1.9462,185625.0],["1984-08-28",1.9462,1.9993,1.9374,1.9728,311175.0],["1984-08-29",1.9728,1.9816,1.9639,1.9816,368550.0],["1984-08-30",1.9816,1.9816,1.9462,1.9816,235575.0],["1984-08-31",1.9816,2.017,1.9816,1.9993,55350.0],["1984-09-04",1.9816,1.9816,1.9462,1.9639,409725.0],["1984-09-05",1.9639,1.9639,1.9108,1.9285,89100.0],["1984-09-06",1.9285,1.9551,1.9197,1.9551,170775.0],["1984-09-07",1.9551,1.9551,1.9374,1.9462,105300.0],["1984-09-10",1.9462,1.9551,1.9285,1.9462,428625.0],["1984-09-11",1.9462,1.9462,1.9197,1.9285,113400.0],["1984-09-12",1.9108,1.9108,1.8489,1.8843,182925.0],["1984-09-13",1.8843,1.9197,1.8755,1.9108,309825.0],["1984-09-14",1.9108,1.9639,1.9108,1.9285,487350.0],["1984-09-17",1.9285,1.9728,1.9108,1.9728,132975.0],["1984-09-18",1.9639,1.9639,1.9108,1.9197,393525.0],["1984-09-19",1.9197,1.9551,1.9197,1.9551,254475.0],["1984-09-20",1.9551,1.9639,1.9285,1.9462,238275.0],["1984-09-21",1.9462,1.9728,1.9462,1.9639,429975.0],["1984-09-24",1.9639,2.0081,1.9462,1.9993,432000.0],["1984-09-25",2.017,2.0878,2.017,2.0612,492075.0],["1984-09-26",2.0612,2.0701,2.0258,2.0701,170775.0],["1984-09-27",2.0701,2.1232,2.0701,2.1143,400275.0],["1984-09-28",2.1143,2.1232,2.0789,2.0789,601425.0],["1984-10-01",2.0701,2.0701,2.0347,2.0701,193725.0],["1984-10-02",2.0612,2.0612,2.0435,2.0435,822825.0],["1984-10-03",2.0435,2.0524,2.0435,2.0524,384750.0],["1984-10-04",2.0435,2.0435,2.017,2.017,580500.0],["1984-10-05",2.0258,2.0789,2.0258,2.0789,267300.0],["1984-10-08",2.0789,2.0789,2.0524,2.0701,122850.0],["1984-10-09",2.0701,2.0789,2.0347,2.0789,88425.0],["1984-10-10",2.0789,2.1055,2.0701,2.0966,277425.0],["1984-10-11",2.1143,2.2116,2.1143,2.1762,561600.0],["1984-10-12",2.1939,2.2559,2.1939,2.247,258525.0],["1984-10-15",2.247,2.2647,2.1762,2.2028,357075.0],["1984-10-16",2.1939,2.1939,2.1497,2.1497,172800.0],["1984-10-17",2.1497,2.1939,2.1497,2.1851,1362825.0],["1984-10-18",2.1851,2.2824,2.1762,2.2824,818775.0],["1984-10-19",2.2824,2.3885,2.2735,2.3355,631800.0],["1984-10-22",2.3355,2.3355,2.3178,2.3355,95850.0],["1984-10-23",2.3355,2.3797,2.3001,2.3089,280800.0],["1984-10-24",2.3089,2.3266,2.3001,2.3178,192375.0],["1984-10-25",2.3178,2.3355,2.3001,2.3001,75600.0],["1984-10-26",2.3001,2.3178,2.2912,2.3001,72225.0],["1984-10-29",2.3001,2.3001,2.2647,2.2647,64800.0],["1984-10-30",2.2647,2.2824,2.247,2.247,136350.0],["1984-10-31",2.2558,2.2912,2.2558,2.2912,90450.0],["1984-11-01",2.2912,2.3355,2.2647,2.3355,158625.0],["1984-11-02",2.3355,2.3885,2.3355,2.3885,331425.0],["1984-11-05",2.3885,2.4239,2.3885,2.4151,307125.0],["1984-11-06",2.4151,2.4239,2.3797,2.3797,301725.0],["1984-11-07",2.3797,2.4062,2.3355,2.3443,290925.0],["1984-11-08",2.3266,2.3266,2.2824,2.2824,31725.0],["1984-11-09",2.2735,2.2735,2.2116,2.2205,234225.0],["1984-11-12",2.2205,2.2205,2.1585,2.1939,410400.0],["1984-11-13",2.1939,2.2028,2.1585,2.1585,263250.0],["1984-11-14",2.1585,2.2116,2.1497,2.1851,415125.0],["1984-11-15",2.1851,2.2028,2.1762,2.1939,776250.0],["1984-11-16",2.1939,2.2205,2.1939,2.2116,1095525.0],["1984-11-19",2.2116,2.2116,2.0878,2.0878,180900.0],["1984-11-20",2.0878,2.1055,2.0347,2.0347,334125.0],["1984-11-21",2.0347,2.0435,2.017,2.0435,152550.0],["1984-11-23",2.0435,2.1143,2.0435,2.1143,459000.0],["1984-11-26",2.1585,2.2205,2.1585,2.1762,315900.0],["1984-11-27",2.1851,2.2028,2.1851,2.2028,307125.0],["1984-11-28",2.2028,2.2559,2.1939,2.2382,710775.0],["1984-11-29",2.2382,2.2559,2.2028,2.2028,536625.0],["1984-11-30",2.2028,2.2116,2.1851,2.1851,483975.0],["1984-12-03",2.1851,2.2205,2.1055,2.2205,230850.0],["1984-12-04",2.2205,2.2205,2.1851,2.1851,82350.0],["1984-12-05",2.1851,2.1939,2.1674,2.1851,199125.0],["1984-12-06",2.1851,2.1851,2.1055,2.1232,174150.0],["1984-12-07",2.1232,2.1408,2.0701,2.0701,62775.0],["1984-12-10",2.0701,2.0878,2.0347,2.0347,77625.0],["1984-12-11",2.0524,2.1408,2.0524,2.132,572400.0],["1984-12-12",2.1497,2.2116,2.1497,2.1674,702675.0],["1984-12-13",2.1674,2.1851,2.1408,2.1497,438750.0],["1984-12-14",2.1497,2.2116,2.1497,2.2116,173475.0],["1984-12-17",2.2205,2.3001,2.2205,2.3001,186300.0],["1984-12-18",2.3001,2.3001,2.2559,2.2735,502200.0],["1984-12-19",2.2735,2.2735,2.2293,2.2558,656775.0],["1984-12-20",2.2559,2.2647,2.2293,2.2293,395550.0],["1984-12-21",2.2116,2.2116,2.1232,2.1232,353700.0],["1984-12-24",2.1232,2.1585,2.1232,2.1585,56700.0],["1984-12-26",2.1585,2.1585,2.1232,2.1232,73575.0],["1984-12-27",2.1232,2.1762,2.1232,2.1585,89775.0],["1984-12-28",2.1585,2.2293,2.1585,2.2116,473850.0],["1984-12-31",2.2116,2.2293,2.2116,2.2116,95175.0],["1985-01-02",2.2116,2.2116,2.1939,2.2116,254475.0],["1985-01-03",2.2116,2.247,2.1851,2.2293,197100.0],["1985-01-04",2.2116,2.2116,2.1762,2.1939,129600.0],["1985-01-07",2.1939,2.2028,2.1762,2.1851,195750.0],["1985-01-08",2.1851,2.2028,2.132,2.1408,354375.0],["1985-01-09",2.1408,2.1674,2.0701,2.1408,850500.0],["1985-01-10",2.1408,2.1762,2.1232,2.1674,203175.0],["1985-01-11",2.1851,2.2647,2.1851,2.2647,166725.0],["1985-01-14",2.2647,2.3709,2.2647,2.3355,290250.0],["1985-01-15",2.3355,2.3532,2.3001,2.3266,54000.0],["1985-01-16",2.3355,2.362,2.3355,2.362,1548450.0],["1985-01-17",2.362,2.3709,2.3443,2.362,767475.0],["1985-01-18",2.362,2.362,2.3532,2.362,178875.0],["1985-01-21",2.362,2.3797,2.362,2.3797,265950.0],["1985-01-22",2.3797,2.3797,2.3355,2.3532,297000.0],["1985-01-23",2.3532,2.362,2.3355,2.362,219375.0],["1985-01-24",2.362,2.3885,2.3443,2.3709,560250.0],["1985-01-25",2.3709,2.4062,2.3709,2.3797,438750.0],["1985-01-28",2.3885,2.477,2.3885,2.4416,238950.0],["1985-01-29",2.4416,2.4682,2.4239,2.4682,152550.0],["1985-01-30",2.4682,2.5036,2.4416,2.4947,406350.0],["1985-01-31",2.4947,2.5124,2.477,2.5036,290250.0],["1985-02-01",2.5036,2.6628,2.4947,2.6186,500850.0],["1985-02-04",2.6186,2.6362,2.592,2.6362,224775.0],["1985-02-05",2.6362,2.6982,2.6186,2.6982,329400.0],["1985-02-06",2.7513,2.8663,2.7513,2.822,847125.0],["1985-02-07",2.822,2.8574,2.8043,2.8486,334800.0],["1985-02-08",2.8486,2.8486,2.7955,2.7955,342225.0],["1985-02-11",2.8132,2.9016,2.8132,2.9016,649350.0],["1985-02-12",2.9193,3.0963,2.9193,3.0432,2079000.0],["1985-02-13",3.0432,3.052,2.9901,3.0432,1536300.0],["1985-02-14",3.0609,3.1759,3.0609,3.167,921375.0],["1985-02-15",3.167,3.1759,3.1405,3.167,494775.0],["1985-02-19",3.1582,3.1582,3.0078,3.0963,789075.0],["1985-02-20",3.0963,3.1051,3.0432,3.1051,407025.0],["1985-02-21",3.1051,3.114,3.0786,3.1051,479250.0],["1985-02-22",3.0874,3.0874,3.0432,3.0609,178200.0],["1985-02-25",3.0432,3.0432,2.9724,2.9724,224775.0],["1985-02-26",2.9724,3.0786,2.8751,3.0697,774225.0],["1985-02-27",3.0874,3.1759,3.0874,3.167,342900.0],["1985-02-28",3.1405,3.1405,3.0786,3.1051,178200.0],["1985-03-01",3.1051,3.1493,3.0963,3.114,342900.0],["1985-03-04",3.114,3.1317,2.8663,2.9016,341550.0],["1985-03-05",2.9193,2.9901,2.9193,2.9724,378000.0],["1985-03-06",2.9724,2.9724,2.9193,2.9547,450225.0],["1985-03-07",2.9547,2.9547,2.9016,2.9016,71550.0],["1985-03-08",2.9016,2.9016,2.8663,2.8751,69525.0],["1985-03-11",2.8486,2.8486,2.7601,2.8486,648675.0],["1985-03-12",2.8486,2.9282,2.8309,2.9282,1226475.0],["1985-03-13",2.9282,3.0078,2.9282,2.999,1910250.0],["1985-03-14",2.999,3.0432,2.9813,3.0255,342900.0],["1985-03-15",3.0255,3.0343,2.999,2.999,2014200.0],["1985-03-18",2.9813,2.9813,2.937,2.9547,1966950.0],["1985-03-19",2.9547,2.9724,2.937,2.9547,517725.0],["1985-03-20",2.9547,2.9547,2.9282,2.9547,525825.0],["1985-03-21",2.9547,2.9901,2.9547,2.9724,211275.0],["1985-03-22",2.9724,3.0255,2.9724,2.9813,189000.0],["1985-03-25",2.9813,2.9901,2.9547,2.9724,141075.0],["1985-03-26",2.9724,2.9901,2.9636,2.9813,66825.0],["1985-03-27",2.9813,3.0255,2.9813,3.0166,191025.0],["1985-03-28",3.0166,3.0432,3.0166,3.0432,166725.0],["1985-03-29",3.0432,3.0786,3.0432,3.0786,145125.0],["1985-04-01",3.0786,3.1317,3.0786,3.1317,499500.0],["1985-04-02",3.1317,3.2024,3.1051,3.1847,554175.0],["1985-04-03",3.1847,3.1847,3.1582,3.167,1508625.0],["1985-04-04",3.167,3.1759,3.1493,3.167,510300.0],["1985-04-08",3.167,3.1847,3.1493,3.167,398925.0],["1985-04-09",3.1582,3.1582,3.1316,3.1493,840375.0],["1985-04-10",3.1493,3.1582,3.1228,3.1228,398250.0],["1985-04-11",3.1316,3.1582,3.1316,3.1493,499500.0],["1985-04-12",3.1493,3.2997,3.1493,3.2997,1327725.0],["1985-04-15",3.2997,3.397,3.2909,3.3086,687825.0],["1985-04-16",3.3263,3.3528,3.3263,3.3351,454275.0],["1985-04-17",3.3351,3.3617,3.3263,3.3617,179550.0],["1985-04-18",3.3617,3.3705,3.344,3.3528,366525.0],["1985-04-19",3.3528,3.3705,3.2555,3.3263,201825.0],["1985-04-22",3.3263,3.3263,3.2909,3.2909,112725.0],["1985-04-23",3.2909,3.3263,3.2909,3.3263,396225.0],["1985-04-24",3.3263,3.344,3.3086,3.3174,488700.0],["1985-04-25",3.3174,3.3351,3.3086,3.3263,139050.0],["1985-04-26",3.344,3.4147,3.344,3.397,374625.0],["1985-04-29",3.397,3.397,3.3705,3.3793,95175.0],["1985-04-30",3.3794,3.397,3.344,3.344,187650.0],["1985-05-01",3.344,3.3882,3.344,3.3528,89775.0],["1985-05-02",3.3617,3.3882,3.3617,3.3617,100575.0],["1985-05-03",3.344,3.344,3.3086,3.3086,52650.0],["1985-05-06",3.3086,3.344,3.2909,3.3351,205200.0],["1985-05-07",3.3351,3.397,3.3351,3.397,358425.0],["1985-05-08",3.4324,3.5563,3.4324,3.4678,406350.0],["1985-05-09",3.4678,3.4678,3.397,3.4147,819450.0],["1985-05-10",3.4324,3.4855,3.4324,3.4855,344925.0],["1985-05-13",3.512,3.5917,3.512,3.5917,735075.0],["1985-05-14",3.5917,3.6447,3.5828,3.6182,464400.0],["1985-05-15",3.6094,3.6094,3.574,3.6094,316575.0],["1985-05-16",3.6094,3.6094,3.5563,3.5917,535950.0],["1985-05-17",3.6005,3.6447,3.6005,3.6359,301725.0],["1985-05-20",3.6359,3.7421,3.6094,3.6447,1005075.0],["1985-05-21",3.6447,3.6624,3.6271,3.6536,317250.0],["1985-05-22",3.6536,3.6536,3.5651,3.5828,337500.0],["1985-05-23",3.574,3.574,3.5474,3.5563,280125.0],["1985-05-24",3.5563,3.5651,3.5386,3.5563,276750.0],["1985-05-28",3.5563,3.574,3.5563,3.5651,117450.0],["1985-05-29",3.5651,3.5651,3.5297,3.5297,51300.0],["1985-05-30",3.5297,3.5386,3.4147,3.4324,139050.0],["1985-05-31",3.4324,3.4324,3.3086,3.3351,580500.0],["1985-06-03",3.3174,3.3174,3.2024,3.2378,377325.0],["1985-06-04",3.282,3.3351,3.282,3.3351,939600.0],["1985-06-05",3.3351,3.4147,3.3086,3.3263,221400.0],["1985-06-06",3.3263,3.3617,3.3263,3.3617,238275.0],["1985-06-07",3.3528,3.3528,3.3086,3.3528,310500.0],["1985-06-10",3.3528,3.4147,3.344,3.3528,448875.0],["1985-06-11",3.3528,3.3705,3.3263,3.344,264600.0],["1985-06-12",3.344,3.344,3.3263,3.3263,190350.0],["1985-06-13",3.3263,3.3263,3.2201,3.2378,365175.0],["1985-06-14",3.2378,3.2555,3.2201,3.2378,242325.0],["1985-06-17",3.2378,3.2732,3.2201,3.2555,222075.0],["1985-06-18",3.2732,3.3174,3.2732,3.3086,229500.0],["1985-06-19",3.3086,3.3086,3.2201,3.2201,167400.0],["1985-06-20",3.2113,3.2113,3.114,3.1847,686475.0],["1985-06-21",3.1847,3.2555,3.1759,3.2555,861300.0],["1985-06-24",3.2378,3.2378,3.2024,3.2201,196425.0],["1985-06-25",3.2201,3.2909,3.2024,3.2732,392175.0],["1985-06-26",3.2732,3.3174,3.2732,3.3174,31725.0],["1985-06-27",3.3174,3.3617,3.3086,3.3263,353700.0],["1985-06-28",3.344,3.459,3.344,3.4059,346950.0],["1985-07-01",3.4059,3.4855,3.4059,3.4678,600750.0],["1985-07-02",3.4678,3.4678,3.4413,3.4501,270000.0],["1985-07-03",3.4501,3.5032,3.4324,3.5032,107325.0],["1985-07-05",3.5032,3.5386,3.4855,3.5209,319950.0],["1985-07-08",3.5209,3.5297,3.512,3.5209,82350.0],["1985-07-09",3.5209,3.5209,3.4324,3.4324,253800.0],["1985-07-10",3.4324,3.459,3.4147,3.4501,198450.0],["1985-07-11",3.4501,3.459,3.4413,3.4501,263925.0],["1985-07-12",3.4501,3.4678,3.4413,3.4678,278100.0],["1985-07-15",3.4678,3.5032,3.4501,3.4767,478575.0],["1985-07-16",3.4767,3.4944,3.4678,3.4944,533925.0],["1985-07-17",3.5032,3.5828,3.5032,3.5828,411075.0],["1985-07-18",3.5828,3.5828,3.5386,3.5563,402975.0],["1985-07-19",3.5563,3.5917,3.5563,3.5651,320625.0],["1985-07-22",3.5651,3.5651,3.5297,3.5474,210600.0],["1985-07-23",3.5474,3.5563,3.5386,3.5474,203850.0],["1985-07-24",3.5474,3.5474,3.4236,3.4678,339525.0],["1985-07-25",3.4678,3.4678,3.397,3.4236,308475.0],["1985-07-26",3.4236,3.4324,3.397,3.4236,118800.0],["1985-07-29",3.4236,3.4324,3.2909,3.3086,432000.0],["1985-07-30",3.3086,3.3528,3.2732,3.3351,240300.0],["1985-07-31",3.3528,3.3794,3.3528,3.3705,378000.0],["1985-08-01",3.3617,3.3617,3.3263,3.3263,216000.0],["1985-08-02",3.3263,3.3528,3.3263,3.344,364500.0],["1985-08-05",3.344,3.3617,3.3263,3.3617,311175.0],["1985-08-06",3.3528,3.3528,3.2909,3.3086,111375.0],["1985-08-07",3.3086,3.3086,3.2555,3.2643,377325.0],["1985-08-08",3.2643,3.2643,3.2201,3.2378,245025.0],["1985-08-09",3.2378,3.2378,3.2024,3.2113,74925.0],["1985-08-12",3.2113,3.2113,3.114,3.1228,1415475.0],["1985-08-13",3.1228,3.1405,2.9724,2.9813,296325.0],["1985-08-14",2.9813,3.0963,2.9813,3.0874,1750950.0],["1985-08-15",3.0874,3.114,3.0786,3.0963,845775.0],["1985-08-16",3.0963,3.114,3.0786,3.0963,83700.0],["1985-08-19",3.0963,3.1316,3.0786,3.0963,211275.0],["1985-08-20",3.0963,3.1051,3.0786,3.0874,187650.0],["1985-08-21",3.0963,3.1316,3.0963,3.0963,324675.0],["1985-08-22",3.1051,3.1405,3.1051,3.1317,241650.0],["1985-08-23",3.1317,3.1405,3.1228,3.1405,215325.0],["1985-08-26",3.1405,3.1582,3.1228,3.1493,596025.0],["1985-08-27",3.1582,3.1759,3.1582,3.167,138375.0],["1985-08-28",3.167,3.1759,3.1493,3.1582,197100.0],["1985-08-29",3.1582,3.167,3.1405,3.1582,155250.0],["1985-08-30",3.1582,3.229,3.1405,3.229,340200.0],["1985-09-03",3.229,3.2555,3.2113,3.2555,136350.0],["1985-09-04",3.2467,3.2467,3.167,3.2113,203850.0],["1985-09-05",3.2113,3.229,3.1847,3.2024,52650.0],["1985-09-06",3.2113,3.2555,3.2113,3.2555,114750.0],["1985-09-09",3.2555,3.282,3.2378,3.2555,284175.0],["1985-09-10",3.2555,3.2909,3.2555,3.282,157275.0],["1985-09-11",3.282,3.282,3.2643,3.2732,90450.0],["1985-09-12",3.2732,3.2732,3.1847,3.2024,1021275.0],["1985-09-13",3.2024,3.2024,3.1228,3.1493,623025.0],["1985-09-16",3.1493,3.1847,3.1317,3.1847,99225.0],["1985-09-17",1.6101,1.6101,1.5127,1.5481,723600.0],["1985-09-18",1.5481,1.557,1.5216,1.5393,973350.0],["1985-09-19",1.5304,1.5304,1.4951,1.5304,1088100.0],["1985-09-20",1.5304,1.5304,1.4685,1.4862,1356075.0],["1985-09-23",1.4862,1.5127,1.4685,1.4685,450225.0],["1985-09-24",1.4685,1.4862,1.4597,1.4597,301050.0],["1985-09-25",1.4597,1.4774,1.4066,1.4154,253800.0],["1985-09-26",1.4066,1.4066,1.3712,1.3889,1634850.0],["1985-09-30",1.3712,1.3712,1.2916,1.3447,1260900.0],["1985-10-01",1.3447,1.3889,1.3447,1.3624,1007775.0],["1985-10-02",1.3624,1.38,1.327,1.3447,2097900.0],["1985-10-03",1.3447,1.3624,1.3093,1.3624,1484325.0],["1985-10-04",1.3624,1.3624,1.3181,1.3447,1055700.0],["1985-10-07",1.3447,1.3447,1.3093,1.3358,577125.0],["1985-10-08",1.3358,1.3712,1.327,1.3712,2342925.0],["1985-10-09",1.3712,1.4243,1.3624,1.4154,1773225.0],["1985-10-10",1.4154,1.4331,1.4066,1.4066,735075.0],["1985-10-11",1.4066,1.5747,1.3712,1.5393,1894050.0],["1985-10-14",1.5393,1.5393,1.5039,1.5216,286875.0],["1985-10-15",1.5216,1.5835,1.5039,1.5658,1128600.0],["1985-10-16",1.5658,1.6543,1.557,1.6543,2039850.0],["1985-10-17",1.6543,1.6543,1.6278,1.6278,2130975.0],["1985-10-18",1.6277,1.6366,1.6101,1.6101,1034100.0],["1985-10-21",1.6101,1.6101,1.5393,1.5393,257850.0],["1985-10-22",1.5393,1.5835,1.5393,1.557,1723275.0],["1985-10-23",1.5747,1.6101,1.5747,1.6012,533250.0],["1985-10-24",1.6012,1.6101,1.5835,1.5924,604125.0],["1985-10-25",1.5924,1.5924,1.5658,1.5747,1185975.0],["1985-10-28",1.5747,1.5924,1.557,1.5747,448200.0],["1985-10-29",1.5747,1.6012,1.5658,1.5924,146475.0],["1985-10-30",1.6012,1.6189,1.6012,1.6189,1251450.0],["1985-10-31",1.6189,1.6278,1.5835,1.6189,1219050.0],["1985-11-01",1.6189,1.6189,1.5658,1.5747,1715850.0],["1985-11-04",1.5747,1.6101,1.5747,1.5835,1565325.0],["1985-11-05",1.5835,1.6101,1.5747,1.5835,1689525.0],["1985-11-06",1.5835,1.6012,1.5747,1.5835,1482975.0],["1985-11-07",1.5835,1.5924,1.5747,1.5747,497475.0],["1985-11-08",1.5747,1.6101,1.5658,1.6101,715500.0],["1985-11-11",1.6101,1.6101,1.5924,1.6101,1843425.0],["1985-11-12",1.6366,1.6985,1.6366,1.6897,4537350.0],["1985-11-13",1.6897,1.7693,1.6897,1.7251,1249425.0],["1985-11-14",1.7251,1.7693,1.6101,1.7604,548775.0],["1985-11-15",1.7604,1.8666,1.7428,1.8578,1703700.0],["1985-11-18",1.8489,1.8489,1.8047,1.8224,1469475.0],["1985-11-19",1.8224,1.8401,1.787,1.8047,807975.0],["1985-11-20",1.8047,1.8224,1.8047,1.8047,494775.0],["1985-11-21",1.8047,1.8578,1.8047,1.8489,1784025.0],["1985-11-22",1.8489,1.8931,1.7781,1.8135,1354050.0],["1985-11-25",1.787,1.787,1.6985,1.7162,768150.0],["1985-11-26",1.7162,1.7516,1.7162,1.7339,324000.0],["1985-11-27",1.7339,1.7428,1.6985,1.7251,776250.0],["1985-11-29",1.7251,1.7251,1.6808,1.7074,1320300.0],["1985-12-02",1.7074,1.7162,1.6897,1.6985,679725.0],["1985-12-03",1.6985,1.7162,1.6631,1.6631,1032075.0],["1985-12-04",1.672,1.7428,1.672,1.7428,1082700.0],["1985-12-05",1.7428,1.7516,1.6985,1.6985,699300.0],["1985-12-06",1.6985,1.6985,1.6543,1.6631,1210275.0],["1985-12-09",1.6631,1.6985,1.6101,1.6278,595350.0],["1985-12-10",1.6366,1.7162,1.6366,1.6897,1121175.0],["1985-12-11",1.6897,1.7251,1.6808,1.7074,891000.0],["1985-12-12",1.7251,1.7604,1.7251,1.7516,421875.0],["1985-12-13",1.7604,1.7781,1.7604,1.7781,710100.0],["1985-12-16",1.7781,1.7781,1.7516,1.7516,687150.0],["1985-12-17",1.7693,1.787,1.7693,1.7693,707400.0],["1985-12-18",1.7604,1.7604,1.6897,1.6897,1200150.0],["1985-12-19",1.6985,1.7251,1.6985,1.7162,731700.0],["1985-12-20",1.7162,1.7428,1.672,1.6897,1395900.0],["1985-12-23",1.672,1.672,1.5924,1.6101,569025.0],["1985-12-24",1.5924,1.5924,1.5216,1.5481,4718925.0],["1985-12-26",1.5481,1.6366,1.5481,1.5835,1022625.0],["1985-12-27",1.5835,1.6101,1.5747,1.5835,1132650.0],["1985-12-30",1.5835,1.5924,1.5481,1.5747,1356750.0],["1985-12-31",1.5747,1.5835,1.5216,1.557,1756350.0],["1986-01-02",1.557,1.5924,1.5393,1.5747,1883250.0],["1986-01-03",1.5747,1.6101,1.5747,1.6101,413100.0],["1986-01-06",1.6101,1.6189,1.6012,1.6189,434700.0],["1986-01-07",1.6189,1.6366,1.6012,1.6189,792450.0],["1986-01-08",1.6189,1.6366,1.6012,1.6012,3120525.0],["1986-01-09",1.6012,1.6366,1.5835,1.6366,631800.0],["1986-01-10",1.6366,1.6366,1.6189,1.6278,1013175.0],["1986-01-13",1.6278,1.6543,1.6278,1.6366,1104975.0],["1986-01-14",1.6366,1.6454,1.6278,1.6454,98550.0],["1986-01-15",1.6454,1.7516,1.6454,1.7516,1166400.0],["1986-01-16",1.7516,1.7693,1.6897,1.7693,1036125.0],["1986-01-17",1.7516,1.7516,1.7251,1.7516,1171800.0],["1986-01-20",1.7516,1.7516,1.7162,1.7516,226800.0],["1986-01-21",1.7516,1.7604,1.7428,1.7604,438750.0],["1986-01-22",1.7604,1.7604,1.7162,1.7251,1324350.0],["1986-01-23",1.7251,1.7339,1.6985,1.7074,855900.0],["1986-01-24",1.7074,1.7162,1.5924,1.6454,2531250.0],["1986-01-27",1.6454,1.6631,1.6101,1.6278,2497500.0],["1986-01-28",1.6278,1.6278,1.5924,1.6012,1950750.0],["1986-01-29",1.6012,1.6454,1.5924,1.6012,3987225.0],["1986-01-30",1.6012,1.6101,1.5039,1.5039,1298025.0],["1986-01-31",1.5216,1.5835,1.5216,1.5393,2221425.0],["1986-02-03",1.5393,1.5835,1.5216,1.5481,2481975.0],["1986-02-04",1.5658,1.6543,1.5658,1.6101,2567025.0],["1986-02-05",1.6366,1.7516,1.6366,1.7516,2905200.0],["1986-02-06",1.7516,1.7693,1.7162,1.7693,3595725.0],["1986-02-07",1.7693,1.8047,1.7428,1.8047,934875.0],["1986-02-10",1.8047,1.8047,1.7516,1.7781,2092500.0],["1986-02-11",1.7781,1.7958,1.6808,1.7604,1403325.0],["1986-02-12",1.7604,1.7693,1.7516,1.7604,681075.0],["1986-02-13",1.7604,1.8047,1.7604,1.787,1264275.0],["1986-02-14",1.787,1.7958,1.7693,1.787,745875.0],["1986-02-18",1.787,1.8489,1.7781,1.8489,1011150.0],["1986-02-19",1.8489,1.9639,1.7162,1.9639,1759725.0],["1986-02-20",1.9639,1.9639,1.9197,1.9551,1892025.0],["1986-02-21",1.9728,2.0524,1.9728,2.0524,2247750.0],["1986-02-24",2.0524,2.0878,2.017,2.0612,1023975.0],["1986-02-25",2.0612,2.1851,2.0524,2.1762,2230875.0],["1986-02-26",2.1762,2.1762,2.1143,2.1143,1054350.0],["1986-02-27",2.1232,2.1939,2.1232,2.1762,600075.0],["1986-02-28",2.1762,2.1939,2.1408,2.1939,1992600.0],["1986-03-03",2.1939,2.2116,2.1762,2.1939,633150.0],["1986-03-04",2.2205,2.2735,2.2205,2.2293,1991250.0],["1986-03-05",2.2293,2.2382,2.1851,2.2116,660150.0],["1986-03-06",2.2116,2.2382,2.1939,2.2116,1040175.0],["1986-03-07",2.2028,2.2028,2.1497,2.1585,1231875.0],["1986-03-10",2.1585,2.1674,2.1055,2.1232,1989900.0],["1986-03-11",2.1232,2.2647,2.0612,2.2382,4744575.0],["1986-03-12",2.2382,2.2824,2.2205,2.2293,1399275.0],["1986-03-13",2.2293,2.3178,2.1939,2.3089,1902825.0],["1986-03-14",2.3178,2.4151,2.3178,2.4062,986175.0],["1986-03-17",2.4062,2.4062,2.3178,2.3709,511650.0],["1986-03-18",2.3709,2.3974,2.3532,2.3532,484650.0],["1986-03-19",2.3532,2.3532,2.2912,2.3178,453600.0],["1986-03-20",2.3178,2.3355,2.3001,2.3178,678375.0],["1986-03-21",2.3178,2.3266,2.2824,2.3001,798525.0],["1986-03-24",2.3089,2.3443,2.3089,2.3178,466425.0],["1986-03-25",2.3178,2.3443,2.3089,2.3355,501525.0],["1986-03-26",2.3355,2.362,2.3178,2.3532,247725.0],["1986-03-27",2.3532,2.4682,2.3532,2.3532,434025.0],["1986-03-31",2.3532,2.3885,2.3443,2.3532,253800.0],["1986-04-01",2.3532,2.3974,2.3532,2.3885,612900.0],["1986-04-02",2.3885,2.3885,2.3266,2.3355,704025.0],["1986-04-03",2.3355,2.3355,2.3001,2.3001,384075.0],["1986-04-04",2.2824,2.2824,2.1939,2.2116,518400.0],["1986-04-07",2.1939,2.1939,2.0966,2.1408,2484675.0],["1986-04-08",2.1585,2.2205,2.1585,2.2116,1499175.0],["1986-04-09",2.2382,2.3266,2.2382,2.3266,688500.0],["1986-04-10",2.3266,2.3355,2.3001,2.3266,677700.0],["1986-04-11",2.3266,2.3532,2.2824,2.3089,633825.0],["1986-04-14",2.3089,2.3355,2.3001,2.3355,675000.0],["1986-04-15",2.3355,2.3532,2.3178,2.3532,834300.0],["1986-04-16",2.3532,2.3974,2.3532,2.3885,1469475.0],["1986-04-17",2.3885,2.4947,2.3797,2.4062,1169100.0],["1986-04-18",2.4151,2.477,2.4151,2.477,1298700.0],["1986-04-21",2.477,2.5389,2.477,2.5212,903825.0],["1986-04-22",2.5212,2.5301,2.477,2.477,825525.0],["1986-04-23",2.477,2.477,2.4062,2.4151,903150.0],["1986-04-24",2.4151,2.4328,2.3266,2.3355,1301400.0],["1986-04-25",2.3355,2.3355,2.3001,2.3266,701325.0],["1986-04-28",2.3266,2.3266,2.3089,2.3178,652050.0],["1986-04-29",2.3178,2.3532,2.3178,2.3532,816075.0],["1986-04-30",2.3532,2.3532,2.247,2.2558,942300.0],["1986-05-01",2.2559,2.2647,2.1939,2.2293,784350.0],["1986-05-02",2.2293,2.2382,2.2028,2.2293,442125.0],["1986-05-05",2.2293,2.2824,2.2205,2.2647,1005750.0],["1986-05-06",2.2824,2.3355,2.2824,2.3355,450225.0],["1986-05-07",2.3178,2.3178,2.2205,2.2735,478575.0],["1986-05-08",2.2735,2.3001,2.2647,2.2824,336150.0],["1986-05-09",2.2824,2.2824,2.247,2.2824,292275.0],["1986-05-12",2.2824,2.2824,2.247,2.2558,225450.0],["1986-05-13",2.2559,2.2824,2.2559,2.2735,1385100.0],["1986-05-14",2.2735,2.3001,2.2647,2.2735,290925.0],["1986-05-15",2.2735,2.2912,2.2647,2.2735,155250.0],["1986-05-16",2.2735,2.2824,2.2116,2.2116,448875.0],["1986-05-19",2.2116,2.247,2.1939,2.2116,633825.0],["1986-05-20",2.2116,2.2293,2.1939,2.2293,400275.0],["1986-05-21",2.2293,2.2382,2.2116,2.2116,340875.0],["1986-05-22",2.2116,2.2647,2.1939,2.2647,710100.0],["1986-05-23",2.2647,2.3266,2.2647,2.3089,513000.0],["1986-05-27",2.3089,2.3885,2.3001,2.3709,622350.0],["1986-05-28",2.3709,2.4239,2.3709,2.4239,978075.0],["1986-05-29",2.4062,2.4062,2.3974,2.3974,1194750.0],["1986-05-30",2.3974,2.4239,2.3885,2.4151,318600.0],["1986-06-02",2.4151,2.4239,2.3885,2.3885,362475.0],["1986-06-03",2.3709,2.3709,2.3266,2.3443,548100.0],["1986-06-04",2.3443,2.3709,2.2647,2.2912,414450.0],["1986-06-05",2.2912,2.3266,2.2912,2.3001,448200.0],["1986-06-06",2.3001,2.3266,2.3001,2.3089,191025.0],["1986-06-09",2.3089,2.3266,2.2293,2.2382,673650.0],["1986-06-10",2.2382,2.2382,2.1674,2.2293,979425.0],["1986-06-11",2.2293,2.3001,2.2116,2.3001,1453950.0],["1986-06-12",2.3001,2.3266,2.2912,2.3266,336150.0],["1986-06-13",2.3266,2.3974,2.3178,2.3885,413775.0],["1986-06-16",2.3885,2.3885,2.3709,2.3709,1475550.0],["1986-06-17",2.3709,2.4062,2.3355,2.3797,262575.0],["1986-06-18",2.3797,2.4239,2.3443,2.4239,1020600.0],["1986-06-19",2.4239,2.4416,2.4151,2.4416,447525.0],["1986-06-20",2.4416,2.5036,2.4328,2.4593,626400.0],["1986-06-23",2.4593,2.4947,2.4416,2.477,334800.0],["1986-06-24",2.4859,2.5832,2.4859,2.5389,1299375.0],["1986-06-25",2.5389,2.7247,2.5212,2.6274,915300.0],["1986-06-26",2.6274,2.6539,2.6097,2.6362,440100.0],["1986-06-27",2.6362,2.6805,2.592,2.6097,266625.0],["1986-06-30",2.6097,2.6539,2.592,2.6362,491400.0],["1986-07-01",2.6362,2.6893,2.6097,2.6362,2269350.0],["1986-07-02",2.6362,2.6893,2.6009,2.6805,1271700.0],["1986-07-03",2.6805,2.6893,2.6186,2.6628,694575.0],["1986-07-07",2.6628,2.6716,2.6274,2.6274,530550.0],["1986-07-08",2.5832,2.5832,2.477,2.4947,766125.0],["1986-07-09",2.4947,2.5036,2.4505,2.4593,594000.0],["1986-07-10",2.4593,2.4947,2.4505,2.4947,256500.0],["1986-07-11",2.5124,2.5832,2.5124,2.5832,380700.0],["1986-07-14",2.5655,2.5655,2.5124,2.5301,313875.0],["1986-07-15",2.5124,2.5124,2.3355,2.3532,1348650.0],["1986-07-16",2.3532,2.3797,2.2647,2.2912,1811700.0],["1986-07-17",2.1939,2.1939,2.1232,2.1939,4845825.0],["1986-07-18",2.1939,2.2824,2.1674,2.2824,1824525.0],["1986-07-21",2.2824,2.3178,2.2824,2.3001,666900.0],["1986-07-22",2.3001,2.3001,2.2382,2.2647,2313900.0],["1986-07-23",2.2647,2.2824,2.2293,2.2293,579150.0],["1986-07-24",2.2293,2.2382,2.1232,2.1232,901800.0],["1986-07-25",2.1232,2.1585,2.1055,2.1055,1500525.0],["1986-07-28",2.1055,2.1408,2.0966,2.0966,2305125.0],["1986-07-29",2.0966,2.0966,1.9816,2.0524,2049300.0],["1986-07-30",2.0789,2.1408,2.0789,2.1408,1026675.0],["1986-07-31",2.1408,2.1762,2.1408,2.1674,1320975.0],["1986-08-01",2.1674,2.1762,2.132,2.1408,763425.0],["1986-08-04",2.1408,2.1497,2.1143,2.1232,632475.0],["1986-08-05",2.1232,2.1408,2.1055,2.1143,770850.0],["1986-08-06",2.1143,2.1232,2.0966,2.1055,1057050.0],["1986-08-07",2.1055,2.1408,2.0347,2.132,532575.0],["1986-08-08",2.132,2.1408,2.1143,2.1232,537975.0],["1986-08-11",2.1232,2.1408,2.1055,2.1232,771525.0],["1986-08-12",2.1232,2.1408,2.0878,2.1055,451575.0],["1986-08-13",2.1055,2.2293,2.0966,2.2116,2029725.0],["1986-08-14",2.2116,2.2382,2.1851,2.2205,1933200.0],["1986-08-15",2.2205,2.2647,2.1939,2.1939,1831950.0],["1986-08-18",2.1939,2.2205,2.1762,2.2116,1632825.0],["1986-08-19",2.2116,2.2382,2.2116,2.2382,1155600.0],["1986-08-20",2.2382,2.2647,2.1939,2.2116,2005425.0],["1986-08-21",2.2116,2.247,2.2116,2.2205,994950.0],["1986-08-22",2.2205,2.247,2.2116,2.2293,623025.0],["1986-08-25",2.2293,2.247,2.1939,2.1939,351000.0],["1986-08-26",2.1939,2.2293,2.1939,2.1939,585225.0],["1986-08-27",2.1939,2.2205,2.1585,2.1674,1165050.0],["1986-08-28",2.1674,2.2205,2.1674,2.2028,1413450.0],["1986-08-29",2.2028,2.2116,2.1585,2.1585,380700.0],["1986-09-02",2.1585,2.2205,2.1585,2.1585,639225.0],["1986-09-03",2.1585,2.1585,2.1408,2.1497,1491075.0],["1986-09-04",2.1497,2.1585,2.1408,2.1585,1806975.0],["1986-09-05",2.1497,2.1497,2.0966,2.1055,1647675.0],["1986-09-08",2.1055,2.1055,2.0258,2.0524,544050.0],["1986-09-09",2.0524,2.0524,1.9905,2.017,1175850.0],["1986-09-10",2.017,2.0347,1.9816,2.017,1339200.0],["1986-09-11",1.9993,1.9993,1.9108,1.9285,963225.0],["1986-09-12",1.9285,1.9374,1.8489,1.902,1306800.0],["1986-09-15",1.8931,1.8931,1.8401,1.8666,504900.0],["1986-09-16",1.8666,1.8755,1.8047,1.8401,513675.0],["1986-09-17",1.8401,1.9639,1.8312,1.9285,685800.0],["1986-09-18",1.9285,1.9462,1.8666,1.8755,648000.0],["1986-09-19",1.8755,1.8843,1.8224,1.8312,1192725.0],["1986-09-22",1.8312,1.8578,1.8224,1.8401,1584225.0],["1986-09-23",1.8578,1.9197,1.8578,1.9197,559575.0],["1986-09-24",1.9285,2.017,1.9285,2.017,417150.0],["1986-09-25",2.0081,2.0081,1.9551,1.9639,599400.0],["1986-09-26",1.9639,1.9639,1.9285,1.9285,219375.0],["1986-09-29",1.9285,1.9374,1.8755,1.902,554175.0],["1986-09-30",1.902,1.9285,1.8931,1.9108,421200.0],["1986-10-01",1.9108,1.9197,1.8755,1.8843,1757700.0],["1986-10-02",1.8843,1.8931,1.8666,1.8755,1393200.0],["1986-10-03",1.8755,1.9108,1.8755,1.8843,469800.0],["1986-10-06",1.8931,1.9197,1.8931,1.9108,353025.0],["1986-10-07",1.9285,1.9993,1.9285,1.9905,503550.0],["1986-10-08",1.9905,2.0081,1.9816,1.9905,210600.0],["1986-10-09",1.9551,1.9551,1.9374,1.9374,489375.0],["1986-10-10",1.9374,1.9374,1.9108,1.9374,310500.0],["1986-10-13",1.9374,1.9728,1.9197,1.9551,213975.0],["1986-10-14",1.9551,1.9905,1.9551,1.9639,330075.0],["1986-10-15",1.9816,2.0081,1.9816,1.9816,1073925.0],["1986-10-16",1.9816,2.0258,1.9816,2.0081,582525.0],["1986-10-17",2.0081,2.0347,1.9993,2.017,538650.0],["1986-10-20",2.017,2.017,1.9639,2.0081,689850.0],["1986-10-21",2.0081,2.0347,2.0081,2.0347,263925.0],["1986-10-22",2.0347,2.0435,2.017,2.0258,244350.0],["1986-10-23",2.0258,2.0435,2.0081,2.0347,553500.0],["1986-10-24",2.0347,2.0966,2.0347,2.0789,623700.0],["1986-10-27",2.0789,2.1055,2.0789,2.0966,422550.0],["1986-10-28",2.0966,2.1408,2.0789,2.0878,844425.0],["1986-10-29",2.0878,2.1143,2.0701,2.1055,812025.0],["1986-10-30",2.1055,2.1055,2.0612,2.0789,621675.0],["1986-10-31",2.0878,2.1143,2.0878,2.1143,610875.0],["1986-11-03",2.1143,2.1232,2.0966,2.0966,709425.0],["1986-11-04",2.0966,2.1143,2.0789,2.1055,418500.0],["1986-11-05",2.1055,2.1055,2.0701,2.0789,267975.0],["1986-11-06",2.0789,2.1055,2.0701,2.0878,415800.0],["1986-11-07",2.0789,2.0789,2.0524,2.0789,579825.0],["1986-11-10",2.0789,2.0789,2.0435,2.0612,416475.0],["1986-11-11",2.0612,2.0612,2.0524,2.0612,949725.0],["1986-11-12",2.0612,2.0701,2.0347,2.0524,377325.0],["1986-11-13",2.0524,2.0612,2.0347,2.0347,839025.0],["1986-11-14",2.0347,2.0524,2.0081,2.0435,387450.0],["1986-11-17",2.0435,2.0701,1.9993,2.0612,436725.0],["1986-11-18",2.0612,2.0612,1.9816,1.9816,548100.0],["1986-11-19",1.9816,2.017,1.9728,1.9993,630450.0],["1986-11-20",1.9993,2.0435,1.9993,2.0258,1630800.0],["1986-11-21",2.0258,2.0347,1.9993,2.0081,1717875.0],["1986-11-24",2.0081,2.0258,1.9728,1.9905,745200.0],["1986-11-25",1.9905,2.0435,1.9639,2.017,976050.0],["1986-11-26",2.017,2.0258,1.9993,2.017,112725.0],["1986-11-28",2.0081,2.0081,1.9905,1.9993,55350.0],["1986-12-01",1.9993,2.0081,1.9993,1.9993,289575.0],["1986-12-02",1.9993,2.0258,1.9905,2.0258,664875.0],["1986-12-03",2.0347,2.0524,2.0347,2.0524,601425.0],["1986-12-04",2.0524,2.0701,2.017,2.0347,765450.0],["1986-12-05",2.0347,2.0435,2.017,2.0435,328725.0],["1986-12-08",2.0435,2.0435,2.0081,2.017,233550.0],["1986-12-09",2.017,2.0258,1.9905,1.9993,687825.0],["1986-12-10",1.9993,2.0081,1.9993,2.0081,1075950.0],["1986-12-11",2.0081,2.0081,1.9108,1.9108,353700.0],["1986-12-12",1.9285,1.9462,1.9285,1.9285,793125.0],["1986-12-15",1.9285,1.9374,1.8843,1.8931,1287225.0],["1986-12-16",1.8931,1.8931,1.8666,1.8931,770850.0],["1986-12-17",1.8931,1.8931,1.8578,1.8666,612900.0],["1986-12-18",1.8666,1.8755,1.8401,1.8489,2006775.0],["1986-12-19",1.8489,1.8666,1.8312,1.8666,598725.0],["1986-12-22",1.8666,1.8931,1.8224,1.8489,926775.0],["1986-12-23",1.8489,1.8489,1.8224,1.8224,1334475.0],["1986-12-24",1.8224,1.8401,1.8135,1.8401,453600.0],["1986-12-26",1.8401,1.8578,1.8312,1.8489,174150.0],["1986-12-29",1.8489,1.8578,1.8312,1.8489,612900.0],["1986-12-30",1.8401,1.8401,1.8047,1.8312,561600.0],["1986-12-31",1.8312,1.8578,1.8224,1.8401,752625.0],["1987-01-02",1.8401,1.8401,1.8224,1.8401,530550.0],["1987-01-05",1.8401,1.9639,1.8401,1.9639,2471175.0],["1987-01-06",1.9639,2.017,1.9462,2.0081,619650.0],["1987-01-07",2.0081,2.1055,1.9905,2.0789,866700.0],["1987-01-08",2.0968,2.1235,2.07,2.0878,732375.0],["1987-01-09",2.0878,2.1414,2.0878,2.1414,793800.0],["1987-01-12",2.1414,2.186,2.1325,2.1771,1524825.0],["1987-01-13",2.1592,2.1592,2.1146,2.1414,1557900.0],["1987-01-14",2.1414,2.1414,2.1235,2.1414,293625.0],["1987-01-15",2.1414,2.1681,2.1325,2.1681,633825.0],["1987-01-16",2.1681,2.1771,2.07,2.07,930825.0],["1987-01-19",2.07,2.0789,2.0432,2.0789,320625.0],["1987-01-20",2.0789,2.0878,2.0165,2.0165,915975.0],["1987-01-21",2.0165,2.07,1.9808,2.07,1654425.0],["1987-01-22",2.07,2.1235,2.0522,2.1146,1468800.0],["1987-01-23",2.1146,2.1592,2.0878,2.1057,1292625.0],["1987-01-26",2.1057,2.1146,2.0522,2.0968,347625.0],["1987-01-27",2.0968,2.1146,2.07,2.0878,905850.0],["1987-01-28",2.0878,2.0878,2.0522,2.0611,936225.0],["1987-01-29",2.0611,2.0611,1.9897,1.9986,996300.0],["1987-01-30",1.9897,1.9897,1.954,1.9808,656775.0],["1987-02-02",1.9808,1.9897,1.9719,1.9808,1045575.0],["1987-02-03",1.9808,1.9808,1.9272,1.9451,1636875.0],["1987-02-04",1.9451,1.9451,1.9005,1.9362,2081700.0],["1987-02-05",1.9362,2.07,1.9272,2.0165,2544075.0],["1987-02-06",2.0343,2.0522,2.0343,2.0432,2009475.0],["1987-02-09",2.0432,2.1057,2.0254,2.1057,1142100.0],["1987-02-10",2.1057,2.1235,2.0522,2.07,1287900.0],["1987-02-11",2.07,2.0789,2.0432,2.0522,782325.0],["1987-02-12",2.0522,2.07,2.0432,2.0611,1122525.0],["1987-02-13",2.0611,2.0611,2.0165,2.0611,932175.0],["1987-02-17",2.0611,2.1235,2.0522,2.1146,1934550.0],["1987-02-18",2.1146,2.1592,2.1146,2.1325,2216700.0],["1987-02-19",2.1325,2.2038,2.1146,2.186,1927125.0],["1987-02-20",2.186,2.2663,2.1771,2.2663,1310850.0],["1987-02-23",2.2663,2.2752,2.186,2.2217,1698300.0],["1987-02-24",2.2217,2.2574,2.2128,2.2484,655425.0],["1987-02-25",2.2574,2.3555,2.2574,2.302,980100.0],["1987-02-26",2.302,2.3555,2.2841,2.3555,513675.0],["1987-02-27",2.3555,2.3555,2.302,2.3377,465075.0],["1987-03-02",2.3377,2.3466,2.2484,2.2841,2130975.0],["1987-03-03",2.2841,2.2841,2.2395,2.2663,3950100.0],["1987-03-04",2.2663,2.2841,2.2484,2.2752,464400.0],["1987-03-05",2.2752,2.3466,2.2663,2.3287,732375.0],["1987-03-06",2.3287,2.3466,2.2841,2.3377,783000.0],["1987-03-09",2.3198,2.3198,2.2663,2.302,318600.0],["1987-03-10",2.302,2.302,2.2217,2.2484,2145825.0],["1987-03-11",2.2752,2.3377,2.2752,2.3377,1379700.0],["1987-03-12",2.3377,2.3555,2.3198,2.3287,1524150.0],["1987-03-13",2.3198,2.3198,2.2484,2.2574,438750.0],["1987-03-16",2.2663,2.3555,2.2663,2.3198,760725.0],["1987-03-17",2.3109,2.3109,2.2484,2.2841,1156275.0],["1987-03-18",2.2841,2.2931,2.2484,2.2663,481950.0],["1987-03-19",2.2663,2.2841,2.2574,2.2574,341550.0],["1987-03-20",2.2574,2.2841,2.2574,2.2841,1096875.0],["1987-03-23",2.2574,2.2574,2.2395,2.2484,525825.0],["1987-03-24",2.2484,2.2484,2.2038,2.2217,1264275.0],["1987-03-25",2.2217,2.2395,2.1949,2.2038,1102950.0],["1987-03-26",2.2038,2.2217,2.1414,2.1771,875475.0],["1987-03-27",2.1771,2.2128,2.1592,2.1771,330075.0],["1987-03-30",2.1414,2.1414,2.0878,2.1414,428625.0],["1987-03-31",2.1414,2.1414,2.1057,2.1146,554850.0],["1987-04-01",2.1146,2.1146,2.0522,2.07,511650.0],["1987-04-02",2.07,2.0878,2.0432,2.07,421200.0],["1987-04-03",2.07,2.1057,2.0343,2.1057,804600.0],["1987-04-06",2.1777,2.2137,2.1777,2.1957,450225.0],["1987-04-07",2.1957,2.1957,2.1597,2.1597,684450.0],["1987-04-08",2.1597,2.1777,2.1237,2.1777,709425.0],["1987-04-09",2.1777,2.1957,2.1687,2.1867,518400.0],["1987-04-10",2.1777,2.1777,2.1327,2.1597,935550.0],["1987-04-13",2.1507,2.1507,2.0697,2.0877,369900.0],["1987-04-14",2.0247,2.0247,1.9257,1.9527,1290600.0],["1987-04-15",1.9527,1.9887,1.9527,1.9797,1476225.0],["1987-04-16",1.9887,2.0607,1.9887,2.0607,547425.0],["1987-04-20",2.0607,2.0787,2.0607,2.0607,551475.0],["1987-04-21",2.0607,2.0967,2.0607,2.0877,387450.0],["1987-04-22",2.0877,2.0967,2.0607,2.0697,430650.0],["1987-04-23",2.0697,2.0967,2.0607,2.0787,1038825.0],["1987-04-24",2.0787,2.0787,1.9977,2.0067,975375.0],["1987-04-27",1.9887,1.9887,1.9257,1.9617,1889325.0],["1987-04-28",1.9617,2.0067,1.9347,1.9437,1517400.0],["1987-04-29",1.9437,1.9527,1.9167,1.9257,2897100.0],["1987-04-30",1.9257,2.0067,1.9257,1.9977,1842075.0],["1987-05-01",1.9977,1.9977,1.9527,1.9887,778275.0],["1987-05-04",1.9887,1.9977,1.9527,1.9617,1065825.0],["1987-05-05",1.9797,2.0157,1.9797,1.9887,870750.0],["1987-05-06",1.9887,1.9977,1.9797,1.9797,419850.0],["1987-05-07",1.9797,1.9887,1.9167,1.9257,623700.0],["1987-05-08",1.9257,1.9707,1.9077,1.9077,780975.0],["1987-05-11",1.9077,1.9707,1.8987,1.9437,504900.0],["1987-05-12",1.9437,1.9797,1.9167,1.9527,608175.0],["1987-05-13",1.9527,1.9527,1.9077,1.9437,343575.0],["1987-05-14",1.9437,1.9437,1.8987,1.9167,320625.0],["1987-05-15",1.9167,1.9257,1.8717,1.8717,547425.0],["1987-05-18",1.8717,1.8807,1.7817,1.8087,691200.0],["1987-05-19",1.8087,1.8177,1.7097,1.7457,1696275.0],["1987-05-20",1.7457,1.7997,1.7097,1.7817,1777950.0],["1987-05-21",1.7817,1.7907,1.7637,1.7907,801900.0],["1987-05-22",1.7907,1.7907,1.7727,1.7907,951750.0],["1987-05-26",1.7907,1.8087,1.7637,1.7907,1108350.0],["1987-05-27",1.7907,1.8087,1.7727,1.7907,2209275.0],["1987-05-28",1.7907,1.8357,1.7907,1.8177,324675.0],["1987-05-29",1.8357,1.9077,1.8357,1.9077,608850.0],["1987-06-01",1.9077,1.9347,1.8807,1.9257,952425.0],["1987-06-02",1.9257,1.9527,1.8987,1.9077,2052675.0],["1987-06-03",1.9077,1.9527,1.8897,1.9437,656775.0],["1987-06-04",1.9437,1.9707,1.9347,1.9527,278100.0],["1987-06-05",1.9527,1.9527,1.9167,1.9257,702000.0],["1987-06-08",1.9257,1.9797,1.9077,1.9527,1319625.0],["1987-06-09",1.9527,1.9527,1.9167,1.9437,947700.0],["1987-06-10",1.9437,1.9707,1.9347,1.9347,1013175.0],["1987-06-11",1.9347,1.9437,1.9257,1.9437,190350.0],["1987-06-12",1.9437,1.9527,1.9167,1.9527,1728675.0],["1987-06-15",1.9527,2.0157,1.9527,2.0157,944325.0],["1987-06-16",1.9977,1.9977,1.9887,1.9977,722250.0],["1987-06-17",1.9977,2.0067,1.9617,1.9797,665550.0],["1987-06-18",1.9797,2.0067,1.9707,2.0067,1062450.0],["1987-06-19",2.0067,2.0157,1.9977,2.0067,756675.0],["1987-06-22",2.0067,2.0067,1.9977,1.9977,532575.0],["1987-06-23",1.9977,2.0157,1.9977,1.9977,407700.0],["1987-06-24",1.9977,2.0067,1.9797,1.9977,666225.0],["1987-06-25",2.0067,2.0427,2.0067,2.0337,1044225.0],["1987-06-26",2.0337,2.0337,2.0067,2.0337,211950.0],["1987-06-29",2.0337,2.0427,2.0157,2.0157,340200.0],["1987-06-30",2.0157,2.0427,2.0157,2.0427,945675.0],["1987-07-01",2.0427,2.0787,2.0157,2.0697,2758050.0],["1987-07-02",2.0607,2.0607,2.0337,2.0337,268650.0],["1987-07-06",2.0337,2.0427,2.0067,2.0157,1460700.0],["1987-07-07",2.0157,2.0427,2.0157,2.0337,561600.0],["1987-07-08",2.0337,2.0517,2.0247,2.0337,1031400.0],["1987-07-09",2.0519,2.0973,2.0337,2.0519,2521800.0],["1987-07-10",2.0519,2.07,2.0428,2.0519,447525.0],["1987-07-13",2.0519,2.07,2.0428,2.0609,304425.0],["1987-07-14",2.0609,2.0609,2.0519,2.0609,1343925.0],["1987-07-15",2.0609,2.07,2.0428,2.0519,1860975.0],["1987-07-16",2.0519,2.0882,2.0065,2.07,1800900.0],["1987-07-17",2.07,2.1063,2.0609,2.1063,2079675.0],["1987-07-20",2.1063,2.1063,2.07,2.0973,2047275.0],["1987-07-21",2.0973,2.0973,2.0428,2.0609,1753650.0],["1987-07-22",2.0609,2.0973,2.0519,2.0973,1911600.0],["1987-07-23",2.0973,2.1245,2.0609,2.07,1191375.0],["1987-07-24",2.0791,2.1154,2.0791,2.1063,969975.0],["1987-07-27",2.1063,2.179,2.0882,2.1608,605475.0],["1987-07-28",2.1608,2.1699,2.1517,2.1608,687825.0],["1987-07-29",2.1608,2.2153,2.1608,2.2062,1016550.0],["1987-07-30",2.2062,2.2244,2.1971,2.2062,1840050.0],["1987-07-31",2.2062,2.2153,2.1426,2.1971,3185325.0],["1987-08-03",2.188,2.188,2.0882,2.1517,1171800.0],["1987-08-04",2.1517,2.1608,2.0973,2.1608,1374300.0],["1987-08-05",2.1608,2.1608,2.1336,2.1608,1234575.0],["1987-08-06",2.1608,2.1971,2.0882,2.1426,1437750.0],["1987-08-07",2.1426,2.1699,2.1336,2.1517,699975.0],["1987-08-10",2.1699,2.3515,2.1699,2.3061,3221100.0],["1987-08-11",2.3061,2.3515,2.297,2.3151,1583550.0],["1987-08-12",2.3151,2.3969,2.3061,2.3787,2423925.0],["1987-08-13",2.3787,2.5058,2.3696,2.4967,1337175.0],["1987-08-14",2.4967,2.6692,2.4876,2.5875,1593000.0],["1987-08-17",2.5875,2.5966,2.3787,2.4241,1439100.0],["1987-08-18",2.4241,2.4241,2.2879,2.3696,1439775.0],["1987-08-19",2.3696,2.4332,2.3424,2.3969,824850.0],["1987-08-20",2.3969,2.4695,2.3787,2.4695,1922400.0],["1987-08-21",2.4695,2.4876,2.4695,2.4695,741825.0],["1987-08-24",2.4695,2.4786,2.3969,2.4332,722250.0],["1987-08-25",2.4332,2.4513,2.3969,2.4423,1459350.0],["1987-08-26",2.4423,2.533,2.4241,2.5058,2132325.0],["1987-08-27",2.4876,2.4876,2.4604,2.4695,427950.0],["1987-08-28",2.4695,2.4695,2.3878,2.3878,834300.0],["1987-08-31",2.3878,2.3969,2.3696,2.3878,651375.0],["1987-09-01",2.3878,2.4059,2.3061,2.3242,790425.0],["1987-09-02",2.3242,2.3333,2.2516,2.2879,894375.0],["1987-09-03",2.2879,2.3061,2.2607,2.2879,1019250.0],["1987-09-04",2.2879,2.3151,2.2788,2.2879,1009800.0],["1987-09-08",2.2879,2.3061,2.2334,2.2698,625725.0],["1987-09-09",2.2698,2.3061,2.2516,2.2607,696600.0],["1987-09-10",2.2607,2.2698,2.2334,2.2334,589275.0],["1987-09-11",2.2334,2.2698,2.1971,2.2698,1196775.0],["1987-09-14",2.2698,2.297,2.2607,2.2607,519750.0],["1987-09-15",2.2607,2.2879,2.2153,2.2153,659475.0],["1987-09-16",2.2153,2.2516,2.188,2.2516,550125.0],["1987-09-17",2.2425,2.2425,2.2062,2.2153,196425.0],["1987-09-18",2.2153,2.2516,2.2153,2.2334,477225.0],["1987-09-21",2.2334,2.2425,2.1971,2.1971,205875.0],["1987-09-22",2.188,2.188,2.1336,2.179,416475.0],["1987-09-23",2.179,2.2334,2.1336,2.2334,689850.0],["1987-09-24",2.2334,2.2698,2.2153,2.2244,486000.0],["1987-09-25",2.2244,2.2516,2.2153,2.2516,313200.0],["1987-09-28",2.2516,2.2607,2.2153,2.2153,424575.0],["1987-09-29",2.2153,2.2244,2.188,2.2062,860625.0],["1987-09-30",2.2062,2.2244,2.179,2.2244,345600.0],["1987-10-01",2.2244,2.2879,2.2153,2.2879,833625.0],["1987-10-02",2.2879,2.3333,2.2516,2.3151,1352025.0],["1987-10-05",2.3151,2.3242,2.2788,2.2788,1161675.0],["1987-10-06",2.2788,2.2879,2.179,2.2153,1322325.0],["1987-10-07",2.2153,2.2244,2.188,2.2244,494775.0],["1987-10-08",2.2427,2.2518,2.2244,2.2518,544050.0],["1987-10-09",2.2518,2.2793,2.2335,2.2518,622350.0],["1987-10-12",2.2518,2.2701,2.2152,2.2701,691200.0],["1987-10-13",2.2884,2.3617,2.2884,2.3617,2745900.0],["1987-10-14",2.3617,2.4074,2.325,2.38,1469475.0],["1987-10-15",2.38,2.4532,2.3251,2.3251,1488375.0],["1987-10-16",2.2884,2.2884,2.2244,2.2335,945675.0],["1987-10-19",2.1786,2.1786,1.9406,1.9406,1875150.0],["1987-10-20",1.9406,1.9955,1.7941,1.8857,3262275.0],["1987-10-21",1.9955,2.0687,1.9955,2.0138,1835325.0],["1987-10-22",2.0138,2.0321,1.9406,1.9955,2037825.0],["1987-10-23",1.9955,2.0871,1.9589,2.0871,396225.0],["1987-10-26",2.0504,2.0504,1.9314,1.9589,1637550.0],["1987-10-27",1.9589,1.9681,1.904,1.9131,1821825.0],["1987-10-28",1.9131,1.9406,1.8857,1.9406,1293300.0],["1987-10-29",1.9406,2.087,1.9406,2.0687,572400.0],["1987-10-30",2.0687,2.1237,2.0321,2.0687,1144800.0],["1987-11-02",2.0687,2.0687,2.0321,2.0596,120150.0],["1987-11-03",2.0596,2.0596,2.0138,2.0413,248400.0],["1987-11-04",2.0413,2.0504,2.0138,2.0413,3174525.0],["1987-11-05",2.0413,2.0687,2.023,2.0687,549450.0],["1987-11-06",2.0687,2.0779,1.9589,1.9772,459675.0],["1987-11-09",1.9772,1.9772,1.904,1.9497,1115100.0],["1987-11-10",1.9497,2.0138,1.904,1.9681,631125.0],["1987-11-11",1.9681,2.0596,1.9131,1.9497,702000.0],["1987-11-12",1.9497,2.0138,1.9223,1.9589,416475.0],["1987-11-13",1.9589,1.9589,1.904,1.9314,129600.0],["1987-11-16",1.9314,1.9772,1.9131,1.9223,477900.0],["1987-11-17",1.9223,1.9406,1.904,1.9314,648000.0],["1987-11-18",1.9314,1.9681,1.9223,1.9497,802575.0],["1987-11-19",1.9497,1.9772,1.9314,1.9589,349650.0],["1987-11-20",1.9589,1.9772,1.9223,1.9223,1400625.0],["1987-11-23",1.904,1.904,1.8491,1.8582,1117800.0],["1987-11-24",1.8582,1.8765,1.8399,1.8491,406350.0],["1987-11-25",1.8491,1.8765,1.7758,1.7758,487350.0],["1987-11-27",1.7758,1.8307,1.7484,1.7941,345600.0],["1987-11-30",1.7575,1.7575,1.6934,1.7117,691200.0],["1987-12-01",1.7209,1.7667,1.7209,1.7667,1358100.0],["1987-12-02",1.7667,1.8124,1.7392,1.7392,1449225.0],["1987-12-03",1.7392,1.7484,1.5928,1.6477,811350.0],["1987-12-04",1.6477,1.7392,1.6477,1.6751,811350.0],["1987-12-07",1.6751,1.6934,1.6568,1.6568,469800.0],["1987-12-08",1.6568,1.6843,1.6294,1.6843,1014525.0],["1987-12-09",1.6843,1.7392,1.666,1.7392,398925.0],["1987-12-10",1.7392,1.7392,1.6843,1.7026,210600.0],["1987-12-11",1.7026,1.7209,1.6568,1.6568,345600.0],["1987-12-14",1.6568,1.7301,1.6568,1.7117,639225.0],["1987-12-15",1.7117,1.7484,1.7117,1.7117,473850.0],["1987-12-16",1.7117,1.785,1.6843,1.7575,734400.0],["1987-12-17",1.7575,1.8124,1.7575,1.7941,1564650.0],["1987-12-18",1.7941,1.8491,1.7667,1.8399,1401300.0],["1987-12-21",1.8399,1.8582,1.8124,1.8491,934200.0],["1987-12-22",1.8491,1.8491,1.8124,1.8307,599400.0],["1987-12-23",1.8307,1.8491,1.8216,1.8307,400275.0],["1987-12-24",1.8307,1.8307,1.7941,1.8216,270000.0],["1987-12-28",1.8124,1.8124,1.7575,1.7575,451575.0],["1987-12-29",1.7575,1.7758,1.7301,1.7575,546750.0],["1987-12-30",1.7667,1.8491,1.7667,1.8307,482625.0],["1987-12-31",1.8124,1.8307,1.7941,1.7941,456975.0],["1988-01-04",1.8033,1.8857,1.8033,1.8765,274725.0],["1988-01-05",1.8857,1.904,1.8491,1.8491,230850.0],["1988-01-06",1.8491,1.904,1.8399,1.8948,297000.0],["1988-01-07",1.8948,1.9041,1.8671,1.9041,224100.0],["1988-01-08",1.8856,1.8856,1.8116,1.8116,372600.0],["1988-01-11",1.8116,1.8486,1.7562,1.8394,896400.0],["1988-01-12",1.8486,1.8486,1.8116,1.8301,571725.0],["1988-01-13",1.8486,1.8671,1.8301,1.8579,442125.0],["1988-01-14",1.8579,1.8671,1.8301,1.8579,572400.0],["1988-01-15",1.8763,1.9041,1.8763,1.8948,415125.0],["1988-01-18",1.8948,1.9133,1.8856,1.9041,406350.0],["1988-01-19",1.8948,1.941,1.8856,1.941,265275.0],["1988-01-20",1.9226,1.9688,1.9041,1.9041,1757700.0],["1988-01-21",1.8948,1.9595,1.8948,1.9595,991575.0],["1988-01-22",1.9595,2.052,1.9595,2.052,670275.0],["1988-01-25",2.052,2.0889,2.0335,2.0704,407700.0],["1988-01-26",2.0612,2.0704,2.052,2.052,191025.0],["1988-01-27",2.052,2.0704,2.0427,2.0427,284850.0],["1988-01-28",2.0427,2.052,2.0427,2.0427,60750.0],["1988-01-29",2.0612,2.1074,2.0612,2.0704,192375.0],["1988-02-01",2.0889,2.1351,2.0704,2.1351,147150.0],["1988-02-02",2.1259,2.1351,2.1167,2.1351,305775.0],["1988-02-03",2.1351,2.1444,2.1074,2.1074,209925.0],["1988-02-04",2.1074,2.1167,2.0797,2.1167,627075.0],["1988-02-05",2.1167,2.1167,2.0889,2.0889,193725.0],["1988-02-08",2.0704,2.0704,2.052,2.0704,166050.0],["1988-02-09",2.0704,2.0889,2.052,2.0889,745200.0],["1988-02-10",2.0982,2.1167,2.0889,2.1074,592650.0],["1988-02-11",2.0982,2.1167,2.0889,2.0889,195750.0],["1988-02-12",2.0889,2.0982,2.0612,2.0982,518400.0],["1988-02-16",2.0889,2.1074,2.0612,2.0612,236250.0],["1988-02-17",2.0704,2.1074,2.0612,2.0889,496125.0],["1988-02-18",2.0704,2.1351,2.0704,2.1259,197100.0],["1988-02-19",2.1351,2.1536,2.1259,2.1536,1521450.0],["1988-02-22",2.1444,2.1721,2.1259,2.1629,124875.0],["1988-02-23",2.1629,2.1814,2.1629,2.1721,176850.0],["1988-02-24",2.1814,2.1998,2.1629,2.1721,660150.0],["1988-02-25",2.1721,2.2091,2.1536,2.1998,408375.0],["1988-02-26",2.1906,2.1998,2.1814,2.1814,124875.0],["1988-02-29",2.1814,2.2091,2.1814,2.1998,149850.0],["1988-03-01",2.1998,2.2091,2.1814,2.1906,375975.0],["1988-03-02",2.2091,2.2276,2.1906,2.1906,1302075.0],["1988-03-03",2.1906,2.2276,2.1906,2.2276,311175.0],["1988-03-04",2.2276,2.2923,2.1998,2.2923,250425.0],["1988-03-07",2.2738,2.2738,2.2091,2.2183,207900.0],["1988-03-08",2.1998,2.2923,2.1998,2.2645,347625.0],["1988-03-09",2.283,2.283,2.2461,2.2461,390150.0],["1988-03-10",2.2276,2.2553,2.1629,2.1629,203850.0],["1988-03-11",2.1721,2.2091,2.1629,2.2091,317250.0],["1988-03-14",2.2091,2.2091,2.1906,2.1906,355725.0],["1988-03-15",2.2091,2.2091,2.1906,2.1998,206550.0],["1988-03-16",2.2183,2.2183,2.1906,2.1998,290250.0],["1988-03-17",2.1998,2.2183,2.1721,2.2183,656100.0],["1988-03-18",2.2091,2.2368,2.2091,2.2183,194400.0],["1988-03-21",2.2368,2.2368,2.1906,2.1906,560925.0],["1988-03-22",2.1906,2.1998,2.1629,2.1629,679725.0],["1988-03-23",2.1721,2.1814,2.1629,2.1814,192375.0],["1988-03-24",2.1814,2.1814,2.1629,2.1814,124875.0],["1988-03-25",2.1814,2.1998,2.1814,2.1906,194400.0],["1988-03-28",2.1814,2.1998,2.1721,2.1906,172800.0],["1988-03-29",2.1906,2.1906,2.1721,2.1721,132975.0],["1988-03-30",2.1721,2.1721,2.1536,2.1629,384750.0],["1988-03-31",2.1629,2.1629,2.1536,2.1536,120150.0],["1988-04-04",2.163,2.1816,2.163,2.163,99900.0],["1988-04-05",2.1629,2.2002,2.1536,2.2002,603450.0],["1988-04-06",2.2002,2.2469,2.2002,2.2375,299700.0],["1988-04-07",2.2375,2.2469,2.2375,2.2469,442125.0],["1988-04-08",2.2469,2.2842,2.2469,2.2748,296325.0],["1988-04-11",2.2748,2.2935,2.2748,2.2935,99900.0],["1988-04-12",2.2935,2.2935,2.2748,2.2935,213300.0],["1988-04-13",2.3028,2.3028,2.2748,2.2748,211275.0],["1988-04-14",2.2562,2.2748,2.2375,2.2469,254475.0],["1988-04-15",2.2189,2.2375,2.2002,2.2375,378000.0],["1988-04-18",2.2282,2.3308,2.2189,2.3308,595350.0],["1988-04-19",2.3214,2.3214,2.2748,2.2748,475875.0],["1988-04-20",2.2655,2.2655,2.2189,2.2189,257850.0],["1988-04-21",2.2096,2.2282,2.2002,2.2096,66825.0],["1988-04-22",2.2282,2.2282,2.1816,2.2002,411075.0],["1988-04-25",2.2189,2.2282,2.2096,2.2096,199800.0],["1988-04-26",2.2096,2.2562,2.2096,2.2375,225450.0],["1988-04-27",2.2282,2.2562,2.2189,2.2375,51300.0],["1988-04-28",2.2375,2.2562,2.2282,2.2375,748575.0],["1988-04-29",2.2375,2.2562,2.2282,2.2562,79650.0],["1988-05-02",2.2375,2.2469,2.1909,2.2282,218700.0],["1988-05-03",2.2282,2.2655,2.2282,2.2469,236250.0],["1988-05-04",2.2562,2.2655,2.2562,2.2655,223425.0],["1988-05-05",2.2748,2.3028,2.2655,2.3028,473175.0],["1988-05-06",2.2842,2.3028,2.2842,2.2842,51975.0],["1988-05-09",2.2748,2.2935,2.2748,2.2842,78300.0],["1988-05-10",2.2655,2.2935,2.2562,2.2655,1937250.0],["1988-05-11",2.2655,2.2748,2.2375,2.2375,703350.0],["1988-05-12",2.2375,2.2748,2.2375,2.2469,787725.0],["1988-05-13",2.2655,2.2748,2.2562,2.2748,64800.0],["1988-05-16",2.2935,2.3121,2.2842,2.2935,212625.0],["1988-05-17",2.2935,2.3121,2.2748,2.2842,166725.0],["1988-05-18",2.2748,2.2935,2.2655,2.2655,213975.0],["1988-05-19",2.2655,2.2748,2.2469,2.2562,122850.0],["1988-05-20",2.2562,2.2842,2.2562,2.2748,127575.0],["1988-05-23",2.2562,2.2748,2.2375,2.2748,590625.0],["1988-05-24",2.2655,2.2748,2.2469,2.2655,143775.0],["1988-05-25",2.2748,2.3214,2.2748,2.3121,841725.0],["1988-05-26",2.3121,2.3121,2.2842,2.2935,636525.0],["1988-05-27",2.2842,2.2935,2.2842,2.2935,245025.0],["1988-05-31",2.2842,2.2935,2.2748,2.2842,127575.0],["1988-06-01",2.2935,2.3308,2.2935,2.3121,1138725.0],["1988-06-02",2.3121,2.3121,2.3028,2.3121,185625.0],["1988-06-03",2.3121,2.3308,2.3121,2.3308,367875.0],["1988-06-06",2.3308,2.4147,2.3308,2.3867,343575.0],["1988-06-07",2.4054,2.4054,2.3867,2.396,699975.0],["1988-06-08",2.3867,2.4054,2.3867,2.3867,474525.0],["1988-06-09",2.4054,2.4054,2.396,2.396,1715175.0],["1988-06-10",2.396,2.4426,2.3867,2.4147,365175.0],["1988-06-13",2.424,2.452,2.4054,2.4426,276075.0],["1988-06-14",2.4333,2.4706,2.424,2.424,633825.0],["1988-06-15",2.4426,2.4613,2.424,2.4426,378675.0],["1988-06-16",2.4426,2.4426,2.3681,2.3681,1013850.0],["1988-06-17",2.3774,2.3774,2.3587,2.3681,351000.0],["1988-06-20",2.3681,2.3867,2.3681,2.3774,439425.0],["1988-06-21",2.3867,2.424,2.3867,2.424,134325.0],["1988-06-22",2.4426,2.4426,2.4147,2.4147,171450.0],["1988-06-23",2.4147,2.4893,2.4147,2.452,848475.0],["1988-06-24",2.4613,2.4706,2.452,2.452,163350.0],["1988-06-27",2.4426,2.452,2.4426,2.4426,193050.0],["1988-06-28",2.424,2.4333,2.424,2.424,256500.0],["1988-06-29",2.4333,2.4426,2.424,2.4426,105975.0],["1988-06-30",2.4426,2.4613,2.4426,2.452,278775.0],["1988-07-01",2.4333,2.4986,2.4333,2.4613,951750.0],["1988-07-05",2.4706,2.4893,2.4613,2.4799,378675.0],["1988-07-06",2.4799,2.4986,2.4706,2.4799,153900.0],["1988-07-07",2.4799,2.4893,2.4613,2.4706,184275.0],["1988-07-08",2.4613,2.4799,2.3867,2.4054,488700.0],["1988-07-11",2.3997,2.4373,2.3997,2.4091,160650.0],["1988-07-12",2.4279,2.4373,2.4091,2.4373,329400.0],["1988-07-13",2.4279,2.4468,2.4091,2.4091,386775.0],["1988-07-14",2.3997,2.4091,2.3809,2.3997,208575.0],["1988-07-15",2.3903,2.4091,2.3715,2.3715,362475.0],["1988-07-18",2.3903,2.3903,2.3621,2.3809,73575.0],["1988-07-19",2.3621,2.3903,2.3432,2.3715,330750.0],["1988-07-20",2.3715,2.3997,2.3715,2.3715,506925.0],["1988-07-21",2.3715,2.3903,2.3715,2.3903,153900.0],["1988-07-22",2.3809,2.3809,2.3621,2.3621,161325.0],["1988-07-25",2.3527,2.3527,2.3432,2.3432,142425.0],["1988-07-26",2.3338,2.3432,2.3244,2.3338,432675.0],["1988-07-27",2.3244,2.3621,2.3244,2.3338,224100.0],["1988-07-28",2.3527,2.3527,2.3338,2.3432,231525.0],["1988-07-29",2.3338,2.3527,2.3244,2.3338,851175.0],["1988-08-01",2.3338,2.3527,2.3338,2.3527,197100.0],["1988-08-02",2.3621,2.3997,2.3338,2.3903,299700.0],["1988-08-03",2.3997,2.3997,2.3809,2.3997,99225.0],["1988-08-04",2.4185,2.4185,2.3903,2.3903,177525.0],["1988-08-05",2.3809,2.3997,2.3809,2.3903,345600.0],["1988-08-08",2.3809,2.3903,2.3809,2.3809,92475.0],["1988-08-09",2.3809,2.3903,2.3621,2.3809,583200.0],["1988-08-10",2.3621,2.3621,2.3527,2.3621,241650.0],["1988-08-11",2.3527,2.3903,2.3432,2.3809,439425.0],["1988-08-12",2.3621,2.3809,2.3527,2.3715,184950.0],["1988-08-15",2.3809,2.3903,2.3715,2.3809,795825.0],["1988-08-16",2.3809,2.3809,2.3715,2.3809,286875.0],["1988-08-17",2.3809,2.4373,2.3809,2.4373,540000.0],["1988-08-18",2.4279,2.4468,2.4185,2.4279,157950.0],["1988-08-19",2.4185,2.4468,2.4185,2.4279,164700.0],["1988-08-22",2.4185,2.4562,2.4091,2.4373,368550.0],["1988-08-23",2.4279,2.475,2.4279,2.475,461025.0],["1988-08-24",2.4562,2.4938,2.4562,2.4656,341550.0],["1988-08-25",2.4656,2.4656,2.4373,2.4656,254475.0],["1988-08-26",2.4468,2.4468,2.4279,2.4279,78300.0],["1988-08-29",2.4091,2.4091,2.3903,2.3903,44550.0],["1988-08-30",2.3715,2.3809,2.3527,2.3621,217350.0],["1988-08-31",2.3809,2.3997,2.3809,2.3903,124875.0],["1988-09-01",2.3715,2.3903,2.3527,2.3715,138375.0],["1988-09-02",2.3621,2.4091,2.3621,2.3997,353700.0],["1988-09-06",2.4091,2.4091,2.3903,2.3903,68175.0],["1988-09-07",2.3903,2.3903,2.3715,2.3903,279450.0],["1988-09-08",2.3903,2.4185,2.3809,2.4185,303750.0],["1988-09-09",2.4091,2.4279,2.3997,2.4185,286875.0],["1988-09-12",2.4091,2.4091,2.3903,2.3903,60750.0],["1988-09-13",2.3903,2.3997,2.3809,2.3997,68850.0],["1988-09-14",2.3809,2.3903,2.3621,2.3715,136350.0],["1988-09-15",2.3621,2.3809,2.3621,2.3715,371925.0],["1988-09-16",2.3903,2.3997,2.3715,2.3903,180900.0],["1988-09-19",2.3903,2.3903,2.3715,2.3809,243000.0],["1988-09-20",2.3809,2.3997,2.3809,2.3997,155250.0],["1988-09-21",2.3997,2.3997,2.3809,2.3809,287550.0],["1988-09-22",2.3997,2.4091,2.3715,2.3715,209925.0],["1988-09-23",2.3715,2.3997,2.3715,2.3809,121500.0],["1988-09-26",2.3715,2.3997,2.3715,2.3903,305775.0],["1988-09-27",2.3903,2.4091,2.3903,2.4091,178875.0],["1988-09-28",2.3997,2.4279,2.3997,2.4091,262575.0],["1988-09-29",2.4279,2.4279,2.3903,2.3903,891000.0],["1988-09-30",2.3997,2.3997,2.3809,2.3809,319950.0],["1988-10-03",2.3715,2.3715,2.3527,2.3527,58725.0],["1988-10-04",2.3527,2.3621,2.3338,2.3432,228825.0],["1988-10-05",2.3432,2.3809,2.3338,2.3809,284850.0],["1988-10-06",2.3809,2.3809,2.3621,2.3715,772200.0],["1988-10-07",2.3658,2.3943,2.3563,2.3943,218700.0],["1988-10-10",2.3943,2.4038,2.3753,2.3753,180900.0],["1988-10-11",2.3658,2.3848,2.3563,2.3658,114750.0],["1988-10-12",2.3658,2.3753,2.3373,2.3373,113400.0],["1988-10-13",2.3373,2.3753,2.3373,2.3753,177525.0],["1988-10-14",2.3658,2.3658,2.3278,2.3658,137700.0],["1988-10-17",2.3468,2.3658,2.3373,2.3658,682425.0],["1988-10-18",2.3468,2.3563,2.3373,2.3563,1245375.0],["1988-10-19",2.3563,2.3563,2.3373,2.3373,542700.0],["1988-10-20",2.3373,2.3753,2.3373,2.3563,226800.0],["1988-10-21",2.3563,2.3753,2.3563,2.3658,239625.0],["1988-10-24",2.3563,2.3943,2.3468,2.3848,419850.0],["1988-10-25",2.3658,2.4323,2.3658,2.4323,349650.0],["1988-10-26",2.4228,2.4228,2.4038,2.4133,143100.0],["1988-10-27",2.3943,2.4038,2.3848,2.3848,278775.0],["1988-10-28",2.3658,2.3753,2.3563,2.3658,206550.0],["1988-10-31",2.3563,2.3753,2.3563,2.3753,54675.0],["1988-11-01",2.3563,2.3753,2.3563,2.3658,324675.0],["1988-11-02",2.3563,2.3848,2.3563,2.3848,1892025.0],["1988-11-03",2.3753,2.3943,2.3658,2.3848,255825.0],["1988-11-04",2.3753,2.3848,2.3658,2.3848,285525.0],["1988-11-07",2.3658,2.3753,2.3563,2.3563,301725.0],["1988-11-08",2.3563,2.3753,2.3468,2.3753,115425.0],["1988-11-09",2.3563,2.3753,2.3563,2.3563,146475.0],["1988-11-10",2.3563,2.3658,2.3563,2.3563,502875.0],["1988-11-11",2.3563,2.3563,2.3468,2.3468,252450.0],["1988-11-14",2.3278,2.3563,2.3183,2.3373,369900.0],["1988-11-15",2.3278,2.3563,2.3183,2.3183,144450.0],["1988-11-16",2.2993,2.2993,2.2328,2.2708,589950.0],["1988-11-17",2.2803,2.2993,2.2708,2.2993,107325.0],["1988-11-18",2.2803,2.2993,2.2803,2.2898,276075.0],["1988-11-21",2.2803,2.2898,2.2708,2.2803,560250.0],["1988-11-22",2.2803,2.2898,2.2803,2.2898,138375.0],["1988-11-23",2.2803,2.2898,2.2803,2.2803,38475.0],["1988-11-25",2.2803,2.2803,2.2803,2.2803,14175.0],["1988-11-28",2.2803,2.2898,2.2803,2.2803,118800.0],["1988-11-29",2.2803,2.2993,2.2708,2.2708,270675.0],["1988-11-30",2.2803,2.3468,2.2708,2.3373,267975.0],["1988-12-01",2.3278,2.3373,2.3183,2.3278,243675.0],["1988-12-02",2.3183,2.3183,2.3088,2.3088,57375.0],["1988-12-05",2.2993,2.3373,2.2993,2.3183,261900.0],["1988-12-06",2.3088,2.3373,2.3088,2.3278,90450.0],["1988-12-07",2.3278,2.3468,2.3278,2.3468,156600.0],["1988-12-08",2.3468,2.3468,2.3278,2.3278,78975.0],["1988-12-09",2.3278,2.3468,2.3183,2.3183,172125.0],["1988-12-12",2.3183,2.3373,2.3183,2.3183,126225.0],["1988-12-13",2.3183,2.3183,2.2993,2.2993,157950.0],["1988-12-14",2.2993,2.3183,2.2993,2.3183,382050.0],["1988-12-15",2.2993,2.3373,2.2993,2.3183,104625.0],["1988-12-16",2.3373,2.3373,2.3088,2.3278,385425.0],["1988-12-19",2.3088,2.3468,2.3088,2.3278,776250.0],["1988-12-20",2.3278,2.3373,2.3278,2.3278,470475.0],["1988-12-21",2.3183,2.3373,2.3088,2.3278,73575.0],["1988-12-22",2.3183,2.3373,2.3183,2.3183,232200.0],["1988-12-23",2.3183,2.3373,2.3088,2.3183,35775.0],["1988-12-27",2.3183,2.3278,2.3183,2.3278,234225.0],["1988-12-28",2.3183,2.3373,2.3183,2.3373,47925.0],["1988-12-29",2.3373,2.3468,2.3183,2.3278,74925.0],["1988-12-30",2.3373,2.3468,2.3183,2.3183,143775.0],["1989-01-03",2.3183,2.3183,2.3183,2.3183,70875.0],["1989-01-04",2.2993,2.3278,2.2993,2.3183,157950.0],["1989-01-05",2.3029,2.3317,2.3029,2.3317,316575.0],["1989-01-06",2.3317,2.3605,2.3125,2.3509,214650.0],["1989-01-09",2.3509,2.3701,2.3509,2.3701,470475.0],["1989-01-10",2.3893,2.3989,2.3797,2.3893,496125.0],["1989-01-11",2.3893,2.4085,2.3797,2.3893,201150.0],["1989-01-12",2.3893,2.3989,2.3797,2.3797,78975.0],["1989-01-13",2.3797,2.3893,2.3605,2.3797,403650.0],["1989-01-16",2.3605,2.4085,2.3605,2.4085,242325.0],["1989-01-17",2.3989,2.4181,2.3989,2.4085,147150.0],["1989-01-18",2.4085,2.4181,2.3989,2.4181,333450.0],["1989-01-19",2.4373,2.4564,2.4277,2.4468,476550.0],["1989-01-20",2.4468,2.4564,2.4373,2.4468,346950.0],["1989-01-23",2.4468,2.4756,2.4372,2.466,397575.0],["1989-01-24",2.4564,2.4756,2.4564,2.4564,147825.0],["1989-01-25",2.4564,2.466,2.4468,2.4564,335475.0],["1989-01-26",2.4564,2.4756,2.4564,2.4756,309150.0],["1989-01-27",2.466,2.4756,2.466,2.466,66825.0],["1989-01-30",2.466,2.466,2.4564,2.4564,135000.0],["1989-01-31",2.466,2.4852,2.4564,2.4756,192375.0],["1989-02-01",2.4756,2.4852,2.4468,2.4564,688500.0],["1989-02-02",2.4468,2.466,2.4277,2.466,729000.0],["1989-02-03",2.4468,2.4756,2.4468,2.4468,165375.0],["1989-02-06",2.466,2.4756,2.4564,2.4756,143775.0],["1989-02-07",2.466,2.514,2.4564,2.514,292275.0],["1989-02-08",2.4852,2.514,2.4852,2.5044,205875.0],["1989-02-09",2.4948,2.4948,2.4852,2.4852,348300.0],["1989-02-10",2.4948,2.5044,2.4756,2.4756,861975.0],["1989-02-13",2.4756,2.4852,2.466,2.4756,81000.0],["1989-02-14",2.4756,2.4852,2.466,2.4756,117450.0],["1989-02-15",2.466,2.4852,2.466,2.4852,162675.0],["1989-02-16",2.4948,2.5044,2.4852,2.4948,78300.0],["1989-02-17",2.4852,2.514,2.4852,2.514,116775.0],["1989-02-21",2.4948,2.514,2.4756,2.4948,99900.0],["1989-02-22",2.4948,2.5044,2.466,2.466,350325.0],["1989-02-23",2.466,2.4756,2.4564,2.4564,108000.0],["1989-02-24",2.4564,2.4564,2.4277,2.4373,202500.0],["1989-02-27",2.4372,2.4468,2.4181,2.4277,1583550.0],["1989-02-28",2.4468,2.4564,2.4373,2.4373,238950.0],["1989-03-01",2.4373,2.4468,2.4373,2.4373,140400.0],["1989-03-02",2.4373,2.4564,2.4277,2.4468,258525.0],["1989-03-03",2.4564,2.4564,2.4373,2.4468,97875.0],["1989-03-06",2.4468,2.4564,2.4373,2.4468,108675.0],["1989-03-07",2.4564,2.514,2.4564,2.514,299700.0],["1989-03-08",2.514,2.514,2.514,2.514,164025.0],["1989-03-09",2.5044,2.5236,2.5044,2.514,182925.0],["1989-03-10",2.5236,2.5332,2.514,2.5332,209925.0],["1989-03-13",2.5428,2.5812,2.5428,2.5524,343575.0],["1989-03-14",2.5428,2.562,2.5428,2.5524,103950.0],["1989-03-15",2.5428,2.5524,2.5332,2.5524,479925.0],["1989-03-16",2.5332,2.562,2.5332,2.562,893700.0],["1989-03-17",2.514,2.5236,2.4852,2.5044,166050.0],["1989-03-20",2.4852,2.4948,2.4564,2.4948,397575.0],["1989-03-21",2.4852,2.514,2.4756,2.5044,261900.0],["1989-03-22",2.4948,2.5044,2.4852,2.4852,109350.0],["1989-03-23",2.4756,2.4852,2.4564,2.4756,97875.0],["1989-03-27",2.466,2.466,2.4564,2.466,32400.0],["1989-03-28",2.466,2.4948,2.466,2.4948,130275.0],["1989-03-29",2.4756,2.514,2.4756,2.5044,344250.0],["1989-03-30",2.5044,2.5044,2.4756,2.4948,260550.0],["1989-03-31",2.4756,2.5332,2.4756,2.5332,787050.0],["1989-04-03",2.5332,2.5908,2.5332,2.5716,374625.0],["1989-04-04",2.562,2.562,2.5332,2.5524,293625.0],["1989-04-05",2.5272,2.5853,2.5272,2.5756,326025.0],["1989-04-06",2.566,2.5853,2.566,2.566,216000.0],["1989-04-07",2.5853,2.595,2.566,2.5756,83025.0],["1989-04-10",2.566,2.595,2.566,2.5756,71550.0],["1989-04-11",2.5853,2.5853,2.5756,2.5756,278775.0],["1989-04-12",2.5756,2.595,2.5756,2.5756,196425.0],["1989-04-13",2.566,2.5853,2.5272,2.5369,178875.0],["1989-04-14",2.5563,2.5756,2.5466,2.5756,766800.0],["1989-04-17",2.5853,2.5853,2.5756,2.5756,142425.0],["1989-04-18",2.5853,2.6144,2.5563,2.6047,635850.0],["1989-04-19",2.6047,2.6047,2.5756,2.5756,135675.0],["1989-04-20",2.595,2.6144,2.5853,2.5853,723600.0],["1989-04-21",2.595,2.6047,2.5853,2.595,58050.0],["1989-04-24",2.6144,2.624,2.6047,2.6047,1896750.0],["1989-04-25",2.6725,2.7015,2.6628,2.6918,908550.0],["1989-04-26",2.7015,2.7015,2.6628,2.6725,697275.0],["1989-04-27",2.7499,2.779,2.7499,2.779,5383125.0],["1989-04-28",2.7693,2.7887,2.7596,2.7887,1012500.0],["1989-05-01",2.7887,2.7887,2.7693,2.779,1771200.0],["1989-05-02",2.7693,2.7887,2.7693,2.7887,509625.0],["1989-05-03",2.779,2.8274,2.779,2.7887,1528875.0],["1989-05-04",2.779,2.7887,2.7693,2.7693,357750.0],["1989-05-05",2.7693,2.8177,2.7693,2.7887,1194075.0],["1989-05-08",2.7693,2.779,2.7499,2.7693,393525.0],["1989-05-09",2.779,2.7887,2.7693,2.7887,353025.0],["1989-05-10",2.779,2.8371,2.779,2.8371,504225.0],["1989-05-11",2.8468,2.8661,2.8371,2.8661,359100.0],["1989-05-12",2.9049,3.0501,2.9049,3.0404,810000.0],["1989-05-15",3.021,3.0695,3.021,3.0695,3015900.0],["1989-05-16",3.0501,3.0598,3.021,3.0501,886950.0],["1989-05-17",3.0404,3.0598,2.992,3.0017,991575.0],["1989-05-18",3.0114,3.0307,3.0017,3.0017,259200.0],["1989-05-19",3.021,3.0598,3.0114,3.0404,483300.0],["1989-05-22",3.0598,3.0695,3.0307,3.0501,145800.0],["1989-05-23",3.0501,3.0598,2.9629,2.9823,743175.0],["1989-05-24",2.9823,3.021,2.9823,3.0114,149175.0],["1989-05-25",3.0114,3.0307,3.0114,3.0114,196425.0],["1989-05-26",3.0114,3.021,3.0017,3.0114,178875.0],["1989-05-30",3.0307,3.0307,3.0114,3.021,230850.0],["1989-05-31",3.021,3.0501,3.021,3.0501,278100.0],["1989-06-01",3.0307,3.0501,3.0114,3.0501,664875.0],["1989-06-02",3.0501,3.0695,3.0404,3.0695,91125.0],["1989-06-05",3.0598,3.0791,3.0501,3.0598,542025.0],["1989-06-06",3.0598,3.0695,3.0501,3.0695,546750.0],["1989-06-07",3.0695,3.0888,3.0598,3.0888,234225.0],["1989-06-08",3.0888,3.0985,3.0791,3.0888,249750.0],["1989-06-09",3.0985,3.1082,3.0791,3.0791,233550.0],["1989-06-12",3.0791,3.1082,3.0791,3.0888,112725.0],["1989-06-13",3.1082,3.1082,3.0791,3.0985,419850.0],["1989-06-14",3.1082,3.1082,3.0985,3.0985,231525.0],["1989-06-15",3.1179,3.1179,3.0888,3.0888,143775.0],["1989-06-16",3.1372,3.1372,3.1082,3.1372,1208925.0],["1989-06-19",3.1372,3.1953,3.1276,3.1953,249075.0],["1989-06-20",3.1953,3.1953,3.0791,3.0791,402300.0],["1989-06-21",3.0791,3.0985,3.0695,3.0985,449550.0],["1989-06-22",3.0985,3.0985,3.0695,3.0791,143775.0],["1989-06-23",3.0791,3.0888,3.0501,3.0598,332100.0],["1989-06-26",3.0598,3.0791,3.0598,3.0791,213975.0],["1989-06-27",3.0791,3.1179,3.0791,3.0888,393525.0],["1989-06-28",3.0888,3.0888,3.0598,3.0791,261225.0],["1989-06-29",3.0695,3.0695,3.021,3.021,292950.0],["1989-06-30",3.021,3.021,2.9436,3.021,520425.0],["1989-07-03",3.021,3.021,2.992,3.0017,57375.0],["1989-07-05",2.9763,3.0056,2.9568,2.9958,254475.0],["1989-07-06",2.9958,3.0251,2.9861,3.0251,845775.0],["1989-07-07",3.0153,3.0836,2.9958,3.0544,251775.0],["1989-07-10",3.0446,3.0641,3.0446,3.0544,70200.0],["1989-07-11",3.0836,3.1129,3.0836,3.1032,277425.0],["1989-07-12",3.1227,3.1422,3.1129,3.1422,609525.0],["1989-07-13",3.1617,3.191,3.1422,3.191,250425.0],["1989-07-14",3.191,3.2691,3.1617,3.2593,324675.0],["1989-07-17",3.2593,3.2593,3.2008,3.2203,284175.0],["1989-07-18",3.23,3.3374,3.2203,3.3374,888975.0],["1989-07-19",3.5033,3.513,3.3959,3.435,283500.0],["1989-07-20",3.3959,3.474,3.3764,3.4057,284175.0],["1989-07-21",3.3959,3.513,3.3959,3.5033,700650.0],["1989-07-24",3.5033,3.5521,3.474,3.513,746550.0],["1989-07-25",3.5325,3.6496,3.5325,3.5716,446175.0],["1989-07-26",3.5911,3.6496,3.5911,3.6496,525825.0],["1989-07-27",3.6301,3.6789,3.6301,3.6594,801900.0],["1989-07-28",3.6496,3.6594,3.6301,3.6496,354375.0],["1989-07-31",3.6301,3.6692,3.6008,3.6692,137025.0],["1989-08-01",3.6887,3.8253,3.6887,3.757,872775.0],["1989-08-02",3.7472,3.8058,3.7277,3.8058,930150.0],["1989-08-03",3.8058,3.8253,3.796,3.8155,269325.0],["1989-08-04",3.8058,3.8155,3.7765,3.7765,189675.0],["1989-08-07",3.7863,3.7863,3.6887,3.7082,635850.0],["1989-08-08",3.6887,3.7082,3.6399,3.7082,659475.0],["1989-08-09",3.6887,3.7179,3.6204,3.6399,362475.0],["1989-08-10",3.6301,3.6984,3.6008,3.6984,372600.0],["1989-08-11",3.6984,3.7082,3.5911,3.6008,475200.0],["1989-08-14",3.6008,3.6594,3.5911,3.6106,236925.0],["1989-08-15",3.6008,3.6399,3.5911,3.6008,326025.0],["1989-08-16",3.5911,3.6301,3.5911,3.5911,402975.0],["1989-08-17",3.6008,3.6008,3.5228,3.5716,203175.0],["1989-08-18",3.5521,3.5716,3.5521,3.5618,220725.0],["1989-08-21",3.5618,3.5618,3.3959,3.4154,606825.0],["1989-08-22",3.4349,3.4642,3.4154,3.4642,365175.0],["1989-08-23",3.4642,3.4642,3.4447,3.4642,209925.0],["1989-08-24",3.474,3.5325,3.4447,3.5325,469125.0],["1989-08-25",3.5325,3.5423,3.513,3.5325,254475.0],["1989-08-28",3.5325,3.5325,3.4935,3.5228,166725.0],["1989-08-29",3.5033,3.5228,3.4545,3.474,350325.0],["1989-08-30",3.4545,3.5033,3.4545,3.4837,174825.0],["1989-08-31",3.4642,3.4935,3.4447,3.474,391500.0],["1989-09-01",3.4642,3.474,3.4642,3.474,368550.0],["1989-09-05",3.4642,3.474,3.3959,3.4447,266625.0],["1989-09-06",3.4545,3.4545,3.3959,3.4252,313875.0],["1989-09-07",3.4447,3.513,3.4349,3.4642,539325.0],["1989-09-08",3.474,3.4935,3.4447,3.474,350325.0],["1989-09-11",3.474,3.474,3.4447,3.4545,255150.0],["1989-09-12",3.4642,3.4935,3.4447,3.4935,299025.0],["1989-09-13",3.474,3.4837,3.4252,3.4252,479925.0],["1989-09-14",3.4447,3.4447,3.4154,3.435,441450.0],["1989-09-15",3.4447,3.4837,3.435,3.4837,1167075.0],["1989-09-18",3.4545,3.4837,3.4252,3.4837,88425.0],["1989-09-19",3.5033,3.5033,3.435,3.4447,114075.0],["1989-09-20",3.4447,3.4837,3.4349,3.4642,129600.0],["1989-09-21",3.4837,3.5033,3.435,3.4545,212625.0],["1989-09-22",3.4545,3.4837,3.4545,3.4837,105975.0],["1989-09-25",3.4935,3.4935,3.4252,3.4447,147150.0],["1989-09-26",3.435,3.4837,3.435,3.474,462375.0],["1989-09-27",3.4837,3.4935,3.4642,3.4935,151200.0],["1989-09-28",3.513,3.5521,3.513,3.5423,530550.0],["1989-09-29",3.5423,3.6887,3.5423,3.6496,826875.0],["1989-10-02",3.6692,3.7472,3.6496,3.7375,315225.0],["1989-10-03",3.7375,3.8643,3.7375,3.8643,469125.0],["1989-10-04",3.882,3.8918,3.8329,3.8525,731700.0],["1989-10-05",3.8525,3.8722,3.8329,3.8722,307800.0],["1989-10-06",3.8918,3.9901,3.8722,3.9606,973350.0],["1989-10-09",3.9606,3.9803,3.9606,3.9606,264600.0],["1989-10-10",3.9803,3.9803,3.9311,3.9606,461025.0],["1989-10-11",3.9508,3.9705,3.9312,3.9508,203175.0],["1989-10-12",3.9312,3.941,3.9115,3.941,179550.0],["1989-10-13",3.9213,3.9311,3.7739,3.7739,355050.0],["1989-10-16",3.656,3.8034,3.5085,3.7739,1184625.0],["1989-10-17",3.7542,3.7936,3.6953,3.7051,486000.0],["1989-10-18",3.6953,3.7248,3.6953,3.7051,356400.0],["1989-10-19",3.7149,3.7346,3.6953,3.7248,951750.0],["1989-10-20",3.7248,3.7444,3.7051,3.7248,555525.0],["1989-10-23",3.7248,3.7641,3.7248,3.7444,1715175.0],["1989-10-24",3.7248,3.7346,3.6265,3.7051,1005750.0],["1989-10-25",3.6855,3.7248,3.6855,3.7149,693225.0],["1989-10-26",3.7248,3.7248,3.6953,3.6953,437400.0],["1989-10-27",3.7051,3.7149,3.656,3.6953,200475.0],["1989-10-30",3.7149,3.7149,3.6953,3.7149,159300.0],["1989-10-31",3.6953,3.7444,3.6953,3.7346,502200.0],["1989-11-01",3.7444,3.7739,3.7248,3.7641,680400.0],["1989-11-02",3.7444,3.7739,3.6855,3.7149,558225.0],["1989-11-03",3.6953,3.7444,3.6855,3.7149,328050.0],["1989-11-06",3.7051,3.7149,3.656,3.6855,284850.0],["1989-11-07",3.6756,3.6953,3.6167,3.6953,394875.0],["1989-11-08",3.6953,3.7149,3.6855,3.6855,860625.0],["1989-11-09",3.6855,3.7051,3.6363,3.7051,440775.0],["1989-11-10",3.7149,3.7248,3.7051,3.7149,519750.0],["1989-11-13",3.7149,3.7346,3.7149,3.7346,496800.0],["1989-11-14",3.7542,3.7641,3.7149,3.7248,1033425.0],["1989-11-15",3.7346,3.8525,3.7346,3.8525,602100.0],["1989-11-16",3.8525,3.9311,3.8525,3.9311,438075.0],["1989-11-17",3.9311,4.0098,3.9115,3.9803,914625.0],["1989-11-20",4.0294,4.108,4.0294,4.0884,299025.0],["1989-11-21",4.0786,4.0982,4.0687,4.0982,386775.0],["1989-11-22",4.0786,4.1375,4.0786,4.1375,530550.0],["1989-11-24",4.1474,4.1965,4.1474,4.1965,274725.0],["1989-11-27",4.1867,4.1965,4.1768,4.1867,176175.0],["1989-11-28",4.1867,4.226,4.167,4.2162,504900.0],["1989-11-29",4.2063,4.2162,4.1867,4.2063,277425.0],["1989-11-30",4.2162,4.2162,4.1768,4.1867,477225.0],["1989-12-01",4.2063,4.3537,4.1965,4.3537,267975.0],["1989-12-04",4.3341,4.4225,4.3341,4.4127,519075.0],["1989-12-05",4.3931,4.452,4.3734,4.3931,637200.0],["1989-12-06",4.3832,4.4324,4.3832,4.4324,234225.0],["1989-12-07",4.4225,4.4619,4.4029,4.4029,220725.0],["1989-12-08",4.4029,4.4324,4.4029,4.4225,161325.0],["1989-12-11",4.4324,4.4619,4.4127,4.4619,390150.0],["1989-12-12",4.4619,4.5208,4.452,4.5208,217350.0],["1989-12-13",4.5012,4.6191,4.5012,4.5503,776250.0],["1989-12-14",4.5306,4.5798,4.4422,4.4619,615600.0],["1989-12-15",4.4619,4.4619,4.3144,4.3636,724950.0],["1989-12-18",4.3832,4.4127,4.1474,4.1768,216675.0],["1989-12-19",4.167,4.1867,4.0294,4.108,407700.0],["1989-12-20",4.108,4.1474,4.0786,4.108,452925.0],["1989-12-21",4.0884,4.1474,4.0786,4.1474,2220750.0],["1989-12-22",4.1375,4.1768,4.1375,4.167,367875.0],["1989-12-26",4.167,4.167,4.1277,4.1474,224100.0],["1989-12-27",4.1277,4.2358,4.1081,4.2358,292950.0],["1989-12-28",4.2456,4.2751,4.226,4.2555,276075.0],["1989-12-29",4.2751,4.3832,4.2751,4.3832,246375.0],["1990-01-02",4.4029,4.5012,4.3832,4.5012,456975.0],["1990-01-03",4.5012,4.511,4.452,4.452,504225.0],["1990-01-04",4.4303,4.4797,4.4303,4.4797,301050.0],["1990-01-05",4.4599,4.4599,4.361,4.3709,199800.0],["1990-01-08",4.3512,4.3512,4.3017,4.3413,278775.0],["1990-01-09",4.3413,4.3413,4.2622,4.2819,209250.0],["1990-01-10",4.3017,4.3017,4.1237,4.1435,257175.0],["1990-01-11",4.1732,4.1929,4.1138,4.1336,317925.0],["1990-01-12",4.094,4.1237,4.0743,4.094,374625.0],["1990-01-15",4.094,4.1138,4.0347,4.0545,269325.0],["1990-01-16",4.0347,4.0743,4.005,4.0743,288225.0],["1990-01-17",4.094,4.1237,4.0347,4.0545,281475.0],["1990-01-18",4.0347,4.1138,4.0347,4.1138,230175.0],["1990-01-19",4.1336,4.1732,4.1039,4.1138,405675.0],["1990-01-22",4.1039,4.1237,4.0347,4.0347,166725.0],["1990-01-23",4.0347,4.0545,3.9952,4.0149,547425.0],["1990-01-24",3.9556,4.0149,3.8963,4.005,508950.0],["1990-01-25",4.0248,4.0545,3.8963,3.9358,562950.0],["1990-01-26",3.9556,3.9853,3.9062,3.9655,1070550.0],["1990-01-29",3.9655,3.9655,3.8369,3.8765,947025.0],["1990-01-30",3.8864,3.8963,3.7183,3.8073,299025.0],["1990-01-31",3.7776,3.9754,3.7776,3.9358,432675.0],["1990-02-01",3.9259,3.9259,3.8963,3.8963,405000.0],["1990-02-02",3.8765,3.8864,3.827,3.8666,197100.0],["1990-02-05",3.8765,3.8765,3.827,3.827,541350.0],["1990-02-06",3.8172,3.8369,3.7974,3.8172,337500.0],["1990-02-07",3.8073,3.8765,3.7776,3.8765,1011825.0],["1990-02-08",3.8963,3.8963,3.8369,3.8666,564300.0],["1990-02-09",3.8666,3.8666,3.8172,3.827,214650.0],["1990-02-12",3.827,3.8369,3.7183,3.7479,998325.0],["1990-02-13",3.7282,3.738,3.6787,3.6787,558900.0],["1990-02-14",3.6886,3.6886,3.56,3.6392,1377000.0],["1990-02-15",3.6194,3.738,3.5996,3.7084,941625.0],["1990-02-16",3.7183,3.7974,3.7183,3.7677,481950.0],["1990-02-20",3.7282,3.738,3.6787,3.6886,209250.0],["1990-02-21",3.6688,3.7183,3.6589,3.7183,110700.0],["1990-02-22",3.6985,3.7578,3.649,3.6985,485325.0],["1990-02-23",3.6886,3.7282,3.6787,3.6886,105975.0],["1990-02-26",3.6886,3.7479,3.6787,3.7183,168750.0],["1990-02-27",3.7282,3.8468,3.7282,3.8369,438075.0],["1990-02-28",3.8468,3.8666,3.8369,3.8468,511650.0],["1990-03-01",3.8369,3.8963,3.8369,3.8864,305100.0],["1990-03-02",3.9062,3.9457,3.8864,3.9457,141750.0],["1990-03-05",3.9457,3.9556,3.9062,3.9062,253800.0],["1990-03-06",3.9259,3.9358,3.8963,3.9358,151875.0],["1990-03-07",3.9259,3.9358,3.8765,3.8864,311175.0],["1990-03-08",3.9062,3.9062,3.8765,3.8963,91125.0],["1990-03-09",3.8765,4.0347,3.8765,3.9457,1003050.0],["1990-03-12",3.9259,3.9556,3.916,3.9457,166050.0],["1990-03-13",3.9358,3.9457,3.8765,3.8864,217350.0],["1990-03-14",3.9062,3.9062,3.8864,3.9062,182250.0],["1990-03-15",3.9062,3.9358,3.9062,3.9259,338850.0],["1990-03-16",3.9754,3.9853,3.9556,3.9853,1150875.0],["1990-03-19",3.9655,3.9655,3.9259,3.9358,481275.0],["1990-03-20",3.9358,3.9358,3.9062,3.9259,605475.0],["1990-03-21",3.916,3.916,3.8864,3.8963,389475.0],["1990-03-22",3.8765,3.8765,3.8172,3.8172,430650.0],["1990-03-23",3.827,3.827,3.7776,3.7875,156600.0],["1990-03-26",3.7974,3.8073,3.7677,3.7677,189000.0],["1990-03-27",3.7578,3.7974,3.7479,3.7974,222750.0],["1990-03-28",3.7578,3.8567,3.6392,3.6787,3759075.0],["1990-03-29",3.6392,3.6392,3.56,3.5996,2115450.0],["1990-03-30",3.5798,3.5996,3.5106,3.5798,1237275.0],["1990-04-02",3.6194,3.6589,3.56,3.5996,588600.0],["1990-04-03",3.5798,3.6095,3.5699,3.5996,635175.0],["1990-04-04",3.5777,3.6674,3.5677,3.6574,974025.0],["1990-04-05",3.6574,3.7571,3.6574,3.7272,952425.0],["1990-04-06",3.7471,3.7471,3.6674,3.7072,298350.0],["1990-04-09",3.7072,3.7172,3.6873,3.7072,494775.0],["1990-04-10",3.7272,3.7272,3.6773,3.6973,828900.0],["1990-04-11",3.7172,3.7172,3.6574,3.6873,1078650.0],["1990-04-12",3.7072,3.7172,3.6674,3.6973,608175.0],["1990-04-16",3.6973,3.7371,3.6773,3.6773,471825.0],["1990-04-17",3.6674,3.6674,3.6375,3.6474,403650.0],["1990-04-18",3.6674,3.6674,3.6474,3.6474,324675.0],["1990-04-19",3.6474,3.6973,3.6474,3.6773,267300.0],["1990-04-20",3.6674,3.6773,3.6375,3.6674,450225.0],["1990-04-23",3.6574,3.6674,3.6275,3.6375,1057725.0],["1990-04-24",3.6375,3.6574,3.6076,3.6076,608175.0],["1990-04-25",3.6275,3.6275,3.5677,3.5976,238275.0],["1990-04-26",3.5976,3.6076,3.5478,3.5478,215325.0],["1990-04-27",3.5677,3.5677,3.4481,3.4581,277425.0],["1990-04-30",3.4382,3.478,3.4083,3.478,736425.0],["1990-05-01",3.4979,3.4979,3.4581,3.478,233550.0],["1990-05-02",3.468,3.5677,3.468,3.5278,560925.0],["1990-05-03",3.5478,3.5677,3.5079,3.5179,620325.0],["1990-05-04",3.5278,3.5677,3.488,3.5677,230850.0],["1990-05-07",3.5677,3.6275,3.5577,3.6275,346950.0],["1990-05-08",3.6275,3.6574,3.6175,3.6474,265950.0],["1990-05-09",3.6674,3.7172,3.6474,3.7072,276075.0],["1990-05-10",3.6873,3.7471,3.6674,3.6674,125550.0],["1990-05-11",3.6474,3.767,3.6474,3.7471,294975.0],["1990-05-14",3.7471,3.767,3.7272,3.7371,1451925.0],["1990-05-15",3.7272,3.7471,3.7272,3.7371,199125.0],["1990-05-16",3.7471,3.7471,3.7272,3.7371,112725.0],["1990-05-17",3.7471,3.7571,3.6973,3.7072,326025.0],["1990-05-18",3.7072,3.7072,3.6375,3.6674,268650.0],["1990-05-21",3.6674,3.6773,3.6574,3.6674,338850.0],["1990-05-22",3.6674,3.6674,3.6474,3.6674,483300.0],["1990-05-23",3.6674,3.6973,3.6474,3.6674,153225.0],["1990-05-24",3.6773,3.6873,3.6375,3.6474,261900.0],["1990-05-25",3.6474,3.6574,3.5976,3.6175,345600.0],["1990-05-29",3.5976,3.6973,3.5976,3.6973,330750.0],["1990-05-30",3.6674,3.7371,3.6674,3.7371,6542775.0],["1990-05-31",3.7371,3.8069,3.7371,3.7969,380025.0],["1990-06-01",3.8069,3.8069,3.7471,3.7571,386100.0],["1990-06-04",3.7471,3.767,3.7371,3.767,610875.0],["1990-06-05",3.777,3.8467,3.777,3.8467,359100.0],["1990-06-06",3.8467,3.8667,3.8268,3.8567,381375.0],["1990-06-07",3.8368,3.8567,3.8168,3.8168,252450.0],["1990-06-08",3.8368,3.8467,3.8268,3.8467,865350.0],["1990-06-11",3.8368,3.8667,3.8368,3.8567,230175.0],["1990-06-12",3.8567,3.8866,3.8368,3.8766,457650.0],["1990-06-13",3.8766,3.8766,3.787,3.7969,166050.0],["1990-06-14",3.787,3.787,3.7272,3.7272,289575.0],["1990-06-15",3.6674,3.6873,3.6474,3.6574,866700.0],["1990-06-18",3.6474,3.6474,3.6076,3.6474,1109025.0],["1990-06-19",3.6474,3.6873,3.6474,3.6873,189675.0],["1990-06-20",3.6674,3.7072,3.6375,3.6574,249750.0],["1990-06-21",3.6674,3.6873,3.6375,3.6873,133650.0],["1990-06-22",3.7072,3.7172,3.6076,3.6076,706050.0],["1990-06-25",3.6076,3.6375,3.5876,3.6076,1077975.0],["1990-06-26",3.6275,3.6973,3.6275,3.6674,157275.0],["1990-06-27",3.6873,3.7571,3.6873,3.7272,365175.0],["1990-06-28",3.7072,3.8069,3.7072,3.787,496125.0],["1990-06-29",3.7869,3.8268,3.7869,3.8069,518400.0],["1990-07-02",3.8168,3.8168,3.7869,3.8168,710775.0],["1990-07-03",3.8349,3.8349,3.7847,3.8048,87075.0],["1990-07-05",3.7847,3.7847,3.7044,3.7546,220725.0],["1990-07-06",3.7546,3.845,3.7546,3.8148,459000.0],["1990-07-09",3.8349,3.865,3.8148,3.865,143775.0],["1990-07-10",3.855,3.865,3.7948,3.7948,135000.0],["1990-07-11",3.8148,3.845,3.7948,3.845,253800.0],["1990-07-12",3.855,3.855,3.7747,3.8249,293625.0],["1990-07-13",3.8249,3.855,3.8048,3.8148,194400.0],["1990-07-16",3.8349,3.855,3.8349,3.855,243675.0],["1990-07-17",3.8751,3.9253,3.855,3.9152,743175.0],["1990-07-18",3.9052,3.9654,3.8851,3.9654,195750.0],["1990-07-19",3.9554,4.0056,3.9554,3.9855,292950.0],["1990-07-20",4.0156,4.0257,3.9855,3.9855,460350.0],["1990-07-23",3.9755,3.9755,3.8952,3.9554,323325.0],["1990-07-24",3.9353,3.9755,3.9052,3.9654,337500.0],["1990-07-25",3.9755,4.0457,3.9453,4.0257,88425.0],["1990-07-26",4.0257,4.0257,3.9353,3.9654,388125.0],["1990-07-27",3.9554,3.9755,3.9353,3.9755,224775.0],["1990-07-30",3.9755,4.0257,3.9755,4.0257,470475.0],["1990-07-31",4.0056,4.0759,3.9955,4.0759,290925.0],["1990-08-01",4.0658,4.116,4.0558,4.0759,145800.0],["1990-08-02",4.0558,4.0859,4.0457,4.0558,321975.0],["1990-08-03",4.0357,4.0357,3.9855,3.9855,501525.0],["1990-08-06",3.9152,3.9152,3.845,3.8851,556875.0],["1990-08-07",3.8952,3.8952,3.7144,3.7747,814050.0],["1990-08-08",3.7546,3.7948,3.7546,3.7847,227475.0],["1990-08-09",3.7646,3.8048,3.7646,3.8048,124875.0],["1990-08-10",3.8048,3.8249,3.7747,3.8048,172800.0],["1990-08-13",3.7948,3.8148,3.7747,3.8148,83700.0],["1990-08-14",3.7948,3.8349,3.7546,3.8048,170775.0],["1990-08-15",3.8249,3.845,3.8048,3.8249,128925.0],["1990-08-16",3.8048,3.8349,3.7747,3.7747,396900.0],["1990-08-17",3.7747,3.7747,3.6944,3.7546,192375.0],["1990-08-20",3.7345,3.7546,3.7144,3.7144,346275.0],["1990-08-21",3.7144,3.7144,3.6542,3.6743,448875.0],["1990-08-22",3.6643,3.6743,3.594,3.6141,318600.0],["1990-08-23",3.5538,3.5538,3.4735,3.4735,450900.0],["1990-08-24",3.4534,3.4735,3.4032,3.4334,282150.0],["1990-08-27",3.4534,3.5337,3.4334,3.4936,169425.0],["1990-08-28",3.4936,3.5237,3.4936,3.4936,213300.0],["1990-08-29",3.4735,3.594,3.4735,3.594,446175.0],["1990-08-30",3.594,3.594,3.5337,3.5438,3273750.0],["1990-08-31",3.5237,3.6542,3.5137,3.6542,257175.0],["1990-09-04",3.6341,3.6341,3.594,3.6241,197775.0],["1990-09-05",3.6141,3.6341,3.5839,3.6241,318600.0],["1990-09-06",3.6241,3.6341,3.5538,3.5739,515700.0],["1990-09-07",3.5739,3.6743,3.5739,3.6141,235575.0],["1990-09-10",3.6141,3.6341,3.594,3.604,317925.0],["1990-09-11",3.6141,3.6241,3.5739,3.594,300375.0],["1990-09-12",3.5839,3.604,3.5739,3.5839,169425.0],["1990-09-13",3.5739,3.594,3.5438,3.5538,252450.0],["1990-09-14",3.5438,3.5538,3.5137,3.5438,355725.0],["1990-09-17",3.5337,3.594,3.5337,3.5739,178200.0],["1990-09-18",3.5739,3.6141,3.5438,3.6141,1644975.0],["1990-09-19",3.6141,3.6341,3.5839,3.594,249075.0],["1990-09-20",3.594,3.604,3.4936,3.5036,186975.0],["1990-09-21",3.5438,3.5438,3.5036,3.5237,525825.0],["1990-09-24",3.5036,3.5036,3.4133,3.4133,290925.0],["1990-09-25",3.4233,3.4434,3.4133,3.4334,336150.0],["1990-09-26",3.4334,3.4434,3.4133,3.4233,247725.0],["1990-09-27",3.4233,3.4233,3.2527,3.2527,228825.0],["1990-09-28",3.2527,3.3028,3.2125,3.2928,456975.0],["1990-10-01",3.2928,3.3731,3.2527,3.3731,519075.0],["1990-10-02",3.3631,3.4334,3.3631,3.4133,642600.0],["1990-10-03",3.4214,3.4214,3.4011,3.4011,242325.0],["1990-10-04",3.3809,3.391,3.3505,3.391,203850.0],["1990-10-05",3.3404,3.4517,3.3202,3.4214,568350.0],["1990-10-08",3.4214,3.4416,3.4113,3.4214,260550.0],["1990-10-09",3.4011,3.4113,3.2594,3.2594,1095525.0],["1990-10-10",3.2392,3.2999,3.1886,3.229,768825.0],["1990-10-11",3.2088,3.2088,3.0772,3.0975,610200.0],["1990-10-12",3.1379,3.1784,3.1177,3.1784,745875.0],["1990-10-15",3.1582,3.2797,3.1177,3.2695,281475.0],["1990-10-16",3.2797,3.3202,3.1784,3.2189,495450.0],["1990-10-17",3.1987,3.2392,3.1784,3.1987,204525.0],["1990-10-18",3.2392,3.3404,3.2392,3.2999,264600.0],["1990-10-19",3.3404,3.4619,3.3404,3.4619,562950.0],["1990-10-22",3.4416,3.5125,3.4416,3.5125,260550.0],["1990-10-23",3.5125,3.5125,3.472,3.4821,184950.0],["1990-10-24",3.4619,3.5024,3.4619,3.4922,146475.0],["1990-10-25",3.5024,3.5024,3.3809,3.391,687150.0],["1990-10-26",3.391,3.4416,3.3809,3.3809,228825.0],["1990-10-29",3.3708,3.4416,3.3708,3.4011,148500.0],["1990-10-30",3.4214,3.4416,3.4011,3.4113,606150.0],["1990-10-31",3.4011,3.4619,3.4011,3.4113,702000.0],["1990-11-01",3.4214,3.5125,3.4113,3.4922,508950.0],["1990-11-02",3.4922,3.5833,3.4922,3.5833,133650.0],["1990-11-05",3.5833,3.6238,3.5732,3.6238,155250.0],["1990-11-06",3.6036,3.6036,3.5327,3.5631,497475.0],["1990-11-07",3.5833,3.5833,3.553,3.553,292950.0],["1990-11-08",3.553,3.6643,3.553,3.6036,447525.0],["1990-11-09",3.6137,3.6542,3.6036,3.6542,384750.0],["1990-11-12",3.6542,3.7655,3.6542,3.7655,277425.0],["1990-11-13",3.7655,3.8566,3.7655,3.8364,425250.0],["1990-11-14",3.8364,3.9275,3.806,3.9073,729000.0],["1990-11-15",3.887,3.9882,3.8465,3.9376,353025.0],["1990-11-16",3.9781,4.0287,3.9781,3.9882,705375.0],["1990-11-19",3.968,3.9781,3.9579,3.968,432675.0],["1990-11-20",3.9477,3.9579,3.9275,3.9275,434700.0],["1990-11-21",3.9275,3.9275,3.8971,3.8971,1257525.0],["1990-11-23",3.8769,3.9073,3.8769,3.8769,315900.0],["1990-11-26",3.8566,3.8668,3.8364,3.8668,241650.0],["1990-11-27",3.887,3.887,3.8465,3.8566,216675.0],["1990-11-28",3.8566,3.8566,3.7453,3.7655,1447200.0],["1990-11-29",3.7453,3.7453,3.6947,3.725,338175.0],["1990-11-30",3.725,3.806,3.7149,3.7858,319275.0],["1990-12-03",3.806,3.8364,3.7858,3.8364,413775.0],["1990-12-04",3.8161,3.8465,3.7858,3.8465,309825.0],["1990-12-05",3.8465,3.8465,3.806,3.8364,388125.0],["1990-12-06",3.8668,3.968,3.8263,3.9477,1109025.0],["1990-12-07",3.9376,3.968,3.8566,3.8971,951750.0],["1990-12-10",3.9275,3.9275,3.8668,3.887,240300.0],["1990-12-11",3.8668,3.887,3.8465,3.8769,280125.0],["1990-12-12",3.887,3.887,3.8668,3.8668,378000.0],["1990-12-13",3.8668,3.8668,3.7858,3.806,299025.0],["1990-12-14",3.806,3.8566,3.806,3.8161,400275.0],["1990-12-17",3.8364,3.8668,3.806,3.8668,207900.0],["1990-12-18",3.887,3.887,3.8668,3.887,359100.0],["1990-12-19",3.887,3.887,3.8465,3.8465,320625.0],["1990-12-20",3.8263,3.8364,3.7757,3.7959,219375.0],["1990-12-21",3.8465,3.8668,3.7757,3.8668,546075.0],["1990-12-24",3.8465,3.8465,3.806,3.8263,105975.0],["1990-12-26",3.8263,3.8465,3.8161,3.8263,42525.0],["1990-12-27",3.8263,3.8566,3.8263,3.8465,97200.0],["1990-12-28",3.887,3.9376,3.887,3.9376,173475.0],["1990-12-31",3.9275,3.9579,3.9275,3.9579,139725.0],["1991-01-02",3.9376,3.9579,3.9376,3.9477,1659825.0],["1991-01-03",3.9477,3.9477,3.9275,3.9275,353700.0],["1991-01-04",3.9357,4.007,3.9357,4.007,573075.0],["1991-01-07",3.9866,3.9866,3.956,3.956,560925.0],["1991-01-08",3.9662,3.9662,3.8643,3.9357,402975.0],["1991-01-09",3.9357,4.058,3.8847,3.8949,844425.0],["1991-01-10",3.8949,3.956,3.8643,3.9051,385425.0],["1991-01-11",3.9255,3.9968,3.8949,3.9968,305100.0],["1991-01-14",3.9764,3.9764,3.8541,3.8541,186975.0],["1991-01-15",3.8541,3.8541,3.7827,3.8133,226125.0],["1991-01-16",3.8235,3.9051,3.7929,3.8949,305100.0],["1991-01-17",3.9662,4.0376,3.9662,3.9968,768825.0],["1991-01-18",3.9968,4.0478,3.9866,4.0478,500175.0],["1991-01-21",4.0274,4.0988,4.0274,4.0886,587250.0],["1991-01-22",4.0784,4.0988,4.0274,4.058,686475.0],["1991-01-23",4.058,4.0988,4.0478,4.0784,936225.0],["1991-01-24",4.0784,4.0988,4.058,4.0784,382725.0],["1991-01-25",4.0682,4.1396,4.0682,4.1396,514350.0],["1991-01-28",4.0988,4.1192,4.0886,4.109,405675.0],["1991-01-29",4.0988,4.0988,4.058,4.0784,137025.0],["1991-01-30",4.058,4.0784,4.0478,4.0682,286200.0],["1991-01-31",4.058,4.1906,4.0274,4.1906,353700.0],["1991-02-01",4.2007,4.2007,4.0988,4.0988,648675.0],["1991-02-04",4.0988,4.109,4.0376,4.0988,788400.0],["1991-02-05",4.0784,4.2211,4.0784,4.2109,923400.0],["1991-02-06",4.2109,4.3129,4.2109,4.3129,697275.0],["1991-02-07",4.3027,4.4149,4.3027,4.4047,798525.0],["1991-02-08",4.4251,4.4556,4.4149,4.4353,511650.0],["1991-02-11",4.4556,4.4964,4.4454,4.476,774225.0],["1991-02-12",4.4556,4.5066,4.4556,4.4964,1787400.0],["1991-02-13",4.476,4.527,4.476,4.5168,470475.0],["1991-02-14",4.4964,4.5168,4.4556,4.4862,218025.0],["1991-02-15",4.4658,4.5168,4.4658,4.4862,335475.0],["1991-02-19",4.4658,4.527,4.4047,4.4047,812025.0],["1991-02-20",4.4251,4.4455,4.3843,4.4047,239625.0],["1991-02-21",4.4353,4.4455,4.4047,4.4353,76950.0],["1991-02-22",4.4149,4.4658,4.4047,4.4455,856575.0],["1991-02-25",4.4658,4.5168,4.4658,4.4964,1196775.0],["1991-02-26",4.476,4.476,4.4556,4.4658,407700.0],["1991-02-27",4.476,4.5168,4.476,4.5168,578475.0],["1991-02-28",4.527,4.5474,4.5168,4.527,1312200.0],["1991-03-01",4.527,4.5474,4.4862,4.5474,816750.0],["1991-03-04",4.527,4.5678,4.527,4.5474,272025.0],["1991-03-05",4.5474,4.578,4.5474,4.5474,3048975.0],["1991-03-06",4.5372,4.5372,4.4658,4.527,193725.0],["1991-03-07",4.527,4.5576,4.5066,4.5372,500850.0],["1991-03-08",4.5372,4.5576,4.5168,4.5372,994275.0],["1991-03-11",4.5168,4.5474,4.5168,4.527,161325.0],["1991-03-12",4.527,4.5576,4.5168,4.5168,265950.0],["1991-03-13",4.5066,4.5474,4.5066,4.5372,209925.0],["1991-03-14",4.5372,4.578,4.5372,4.5372,308475.0],["1991-03-15",4.5372,4.5576,4.527,4.5474,601425.0],["1991-03-18",4.5576,4.5576,4.4658,4.527,191700.0],["1991-03-19",4.5066,4.5168,4.4251,4.4658,130275.0],["1991-03-20",4.4251,4.4658,4.3027,4.3027,448875.0],["1991-03-21",4.3231,4.3843,4.2823,4.2823,396225.0],["1991-03-22",4.3027,4.3945,4.3027,4.3843,213975.0],["1991-03-25",4.4047,4.476,4.4047,4.4658,133650.0],["1991-03-26",4.4455,4.527,4.4353,4.527,170775.0],["1991-03-27",4.5474,4.6392,4.5474,4.578,451575.0],["1991-03-28",4.578,4.6188,4.578,4.6188,399600.0],["1991-04-01",4.5984,4.6188,4.5576,4.6086,301050.0],["1991-04-02",4.629,4.68,4.629,4.6698,462375.0],["1991-04-03",4.6698,4.68,4.6494,4.68,407025.0],["1991-04-04",4.6779,4.7805,4.6369,4.7805,257850.0],["1991-04-05",4.801,4.801,4.7395,4.7702,675000.0],["1991-04-08",4.7702,4.7805,4.76,4.7805,443475.0],["1991-04-09",4.7805,4.7805,4.6266,4.6369,299025.0],["1991-04-10",4.6164,4.6164,4.5445,4.5753,245025.0],["1991-04-11",4.5856,4.5958,4.5548,4.5651,870750.0],["1991-04-12",4.5753,4.5753,4.4933,4.5753,533250.0],["1991-04-15",4.5958,4.6574,4.5958,4.6369,480600.0],["1991-04-16",4.6369,4.7292,4.6266,4.6574,418500.0],["1991-04-17",4.6369,4.6471,4.5343,4.6266,517725.0],["1991-04-18",4.6164,4.6164,4.5753,4.5753,374625.0],["1991-04-19",4.5958,4.5958,4.5445,4.5445,579150.0],["1991-04-22",4.5445,4.5856,4.5138,4.5138,247050.0],["1991-04-23",4.5343,4.5445,4.4522,4.5138,400275.0],["1991-04-24",4.5138,4.5753,4.5138,4.5753,414450.0],["1991-04-25",4.5548,4.5651,4.4933,4.4933,253125.0],["1991-04-26",4.4727,4.5343,4.4727,4.5138,208575.0],["1991-04-29",4.5138,4.5548,4.3907,4.3907,261900.0],["1991-04-30",4.3907,4.4625,4.3804,4.3907,413775.0],["1991-05-01",4.3804,4.3804,4.2778,4.2983,345600.0],["1991-05-02",4.2983,4.3291,4.2676,4.3291,479925.0],["1991-05-03",4.3086,4.3907,4.3086,4.3804,275400.0],["1991-05-06",4.3907,4.3907,4.3086,4.3907,550125.0],["1991-05-07",4.4009,4.4009,4.2573,4.2573,375300.0],["1991-05-08",4.2573,4.3086,4.2573,4.3086,506925.0],["1991-05-09",4.2881,4.3189,4.2778,4.3189,315225.0],["1991-05-10",4.2983,4.3189,4.247,4.2676,477900.0],["1991-05-13",4.247,4.247,4.1855,4.206,579150.0],["1991-05-14",4.1752,4.1752,4.0829,4.0932,986175.0],["1991-05-15",4.0829,4.165,4.0829,4.1445,389475.0],["1991-05-16",4.165,4.2163,4.1547,4.206,426600.0],["1991-05-17",4.2265,4.247,4.206,4.2265,546075.0],["1991-05-20",4.206,4.2265,4.1958,4.2163,808650.0],["1991-05-21",4.2265,4.3496,4.2163,4.3291,239625.0],["1991-05-22",4.3291,4.3291,4.2778,4.3086,175500.0],["1991-05-23",4.2881,4.3599,4.2881,4.3599,216675.0],["1991-05-24",4.3804,4.4112,4.3599,4.4009,292950.0],["1991-05-28",4.4214,4.4727,4.4214,4.4727,245025.0],["1991-05-29",4.4522,4.4625,4.4112,4.4214,272700.0],["1991-05-30",4.4317,4.4727,4.4214,4.4727,289575.0],["1991-05-31",4.4727,4.483,4.4317,4.4727,390150.0],["1991-06-03",4.4522,4.5548,4.4522,4.5548,972000.0],["1991-06-04",4.5445,4.5548,4.5343,4.5445,94500.0],["1991-06-05",4.5445,4.5445,4.4933,4.5035,159300.0],["1991-06-06",4.524,4.524,4.4625,4.4625,133650.0],["1991-06-07",4.4625,4.4727,4.3702,4.4112,219375.0],["1991-06-10",4.4317,4.4317,4.3702,4.3702,92475.0],["1991-06-11",4.3907,4.4522,4.3907,4.4522,147150.0],["1991-06-12",4.4625,4.4625,4.3496,4.3496,137700.0],["1991-06-13",4.3189,4.3496,4.3086,4.3189,184275.0],["1991-06-14",4.3291,4.3907,4.3189,4.3907,85050.0],["1991-06-17",4.4009,4.4009,4.3189,4.3291,259200.0],["1991-06-18",4.206,4.2265,4.165,4.1752,1395900.0],["1991-06-19",4.1547,4.1752,4.1239,4.165,377325.0],["1991-06-20",4.165,4.1752,4.1445,4.1752,187650.0],["1991-06-21",4.1752,4.1855,4.1445,4.1752,606150.0],["1991-06-24",4.1752,4.1752,4.0521,4.0521,467100.0],["1991-06-25",4.0521,4.0624,4.0008,4.0419,1206900.0],["1991-06-26",4.0111,4.0419,3.9803,4.0316,201825.0],["1991-06-27",4.0111,4.0214,3.9701,3.9701,552150.0],["1991-06-28",3.9598,3.9701,3.929,3.9598,1032075.0],["1991-07-01",3.9598,4.0214,3.9598,4.0111,544725.0],["1991-07-02",4.0111,4.0111,3.9598,3.9598,587250.0],["1991-07-03",3.9308,4.0033,3.8791,3.9515,837000.0],["1991-07-05",3.9515,3.9515,3.9308,3.9515,195075.0],["1991-07-08",3.9412,3.9412,3.8481,3.8895,776925.0],["1991-07-09",3.8998,3.9515,3.8895,3.9102,274725.0],["1991-07-10",3.9205,4.0343,3.9205,3.9515,506925.0],["1991-07-11",3.9515,4.055,3.9515,4.0033,351000.0],["1991-07-12",4.0239,4.0757,4.0033,4.0239,378675.0],["1991-07-15",4.0343,4.055,4.0033,4.0239,310500.0],["1991-07-16",4.0446,4.0446,4.0033,4.0343,442800.0],["1991-07-17",4.0446,4.055,4.0239,4.0343,676350.0],["1991-07-18",4.0446,4.086,4.0446,4.0757,363825.0],["1991-07-19",4.055,4.1377,4.055,4.117,502200.0],["1991-07-22",4.1067,4.1481,4.1067,4.1274,305100.0],["1991-07-23",4.1377,4.1377,4.117,4.1274,253800.0],["1991-07-24",4.1377,4.1377,4.117,4.1274,218025.0],["1991-07-25",4.1377,4.1377,4.117,4.117,130275.0],["1991-07-26",4.117,4.1274,4.117,4.1274,206550.0],["1991-07-29",4.1274,4.1274,4.117,4.117,285525.0],["1991-07-30",4.1274,4.1791,4.117,4.1688,226125.0],["1991-07-31",4.1481,4.1791,4.1377,4.1584,439425.0],["1991-08-01",4.1584,4.2205,4.1584,4.1998,668250.0],["1991-08-02",4.2205,4.2412,4.1895,4.2412,145125.0],["1991-08-05",4.2205,4.2205,4.1584,4.1584,415125.0],["1991-08-06",4.1584,4.1998,4.1584,4.1998,616275.0],["1991-08-07",4.1895,4.1895,4.1481,4.1688,489375.0],["1991-08-08",4.1584,4.1791,4.1377,4.1584,172800.0],["1991-08-09",4.1584,4.1584,4.1377,4.1377,402975.0],["1991-08-12",4.1274,4.1274,4.1067,4.117,183600.0],["1991-08-13",4.1377,4.1481,4.1274,4.1481,540675.0],["1991-08-14",4.1481,4.1481,4.1067,4.1067,508275.0],["1991-08-15",4.1067,4.117,4.0964,4.0964,141750.0],["1991-08-16",4.0964,4.117,3.9877,4.0343,505575.0],["1991-08-19",4.0136,4.0136,3.9515,3.9826,315225.0],["1991-08-20",4.0033,4.0033,3.9515,3.9826,728325.0],["1991-08-21",4.0239,4.0757,4.0136,4.0757,203175.0],["1991-08-22",4.055,4.086,4.0446,4.055,162000.0],["1991-08-23",4.0343,4.1481,4.0343,4.1377,321975.0],["1991-08-26",4.117,4.1481,4.117,4.1481,481950.0],["1991-08-27",4.1377,4.1377,4.117,4.1274,481275.0],["1991-08-28",4.1481,4.1584,4.1377,4.1584,214650.0],["1991-08-29",4.1481,4.1688,4.1481,4.1584,202500.0],["1991-08-30",4.1688,4.1688,4.1481,4.1584,112050.0],["1991-09-03",4.1688,4.2101,4.1688,4.1998,276750.0],["1991-09-04",4.2101,4.2205,4.1895,4.2205,398925.0],["1991-09-05",4.2412,4.3239,4.2412,4.2826,481275.0],["1991-09-06",4.2722,4.3032,4.2722,4.2929,383400.0],["1991-09-09",4.2826,4.3032,4.2722,4.3032,200475.0],["1991-09-10",4.2929,4.2929,4.2412,4.2412,89775.0],["1991-09-11",4.2515,4.2515,4.1791,4.1998,97875.0],["1991-09-12",4.2101,4.2308,4.1791,4.1791,321975.0],["1991-09-13",4.1791,4.1998,4.1377,4.1377,299700.0],["1991-09-16",4.1481,4.1688,4.117,4.1481,1034775.0],["1991-09-17",4.1584,4.1584,4.117,4.117,238950.0],["1991-09-18",4.117,4.1274,4.086,4.1067,259200.0],["1991-09-19",4.0964,4.1274,4.086,4.0964,449550.0],["1991-09-20",4.1274,4.1584,4.117,4.1584,1195425.0],["1991-09-23",4.1584,4.1584,4.117,4.117,356400.0],["1991-09-24",4.117,4.1584,4.0757,4.1584,205200.0],["1991-09-25",4.1688,4.1688,4.0757,4.0757,193050.0],["1991-09-26",4.086,4.1067,4.0653,4.086,105975.0],["1991-09-27",4.086,4.1584,4.086,4.117,371925.0],["1991-09-30",4.1067,4.1481,4.1067,4.1274,195750.0],["1991-10-01",4.1377,4.1584,4.117,4.1584,202500.0],["1991-10-02",4.1791,4.2308,4.1688,4.2308,304425.0],["1991-10-03",4.2121,4.2121,4.1808,4.1808,114750.0],["1991-10-04",4.1808,4.1808,4.1287,4.1287,222075.0],["1991-10-07",4.1078,4.1599,4.1078,4.1391,257175.0],["1991-10-08",4.1391,4.2016,4.1287,4.2016,299025.0],["1991-10-09",4.1912,4.2225,4.1391,4.1391,132300.0],["1991-10-10",4.1599,4.1912,4.1495,4.1912,230175.0],["1991-10-11",4.1912,4.1912,4.1704,4.1808,75600.0],["1991-10-14",4.1808,4.2746,4.1808,4.2746,153900.0],["1991-10-15",4.2955,4.3372,4.2642,4.3267,437400.0],["1991-10-16",4.3163,4.358,4.2955,4.3163,294300.0],["1991-10-17",4.3267,4.3997,4.3163,4.3893,615600.0],["1991-10-18",4.3997,4.4623,4.3997,4.431,405000.0],["1991-10-21",4.4102,4.4102,4.3789,4.3893,162675.0],["1991-10-22",4.3685,4.3997,4.3685,4.3685,186300.0],["1991-10-23",4.3789,4.3789,4.2955,4.3163,178875.0],["1991-10-24",4.3163,4.3685,4.3163,4.3267,530550.0],["1991-10-25",4.3059,4.3372,4.2746,4.3267,161325.0],["1991-10-28",4.3372,4.4206,4.3372,4.4102,471825.0],["1991-10-29",4.4102,4.4102,4.3372,4.358,182250.0],["1991-10-30",4.3789,4.3997,4.3685,4.3893,171450.0],["1991-10-31",4.3789,4.4206,4.3789,4.4206,355725.0],["1991-11-01",4.4206,4.4414,4.3685,4.4102,1709100.0],["1991-11-04",4.4102,4.4102,4.3685,4.3893,183600.0],["1991-11-05",4.4102,4.4414,4.3997,4.4102,830925.0],["1991-11-06",4.4206,4.4623,4.4102,4.4206,362475.0],["1991-11-07",4.431,4.5144,4.4206,4.5144,419175.0],["1991-11-08",4.5353,4.5665,4.5144,4.5248,502200.0],["1991-11-11",4.5144,4.577,4.5144,4.5665,164025.0],["1991-11-12",4.5665,4.6082,4.5665,4.6082,432675.0],["1991-11-13",4.6082,4.6187,4.5665,4.577,211950.0],["1991-11-14",4.5874,4.5874,4.577,4.5874,263925.0],["1991-11-15",4.5874,4.5874,4.4414,4.4414,460350.0],["1991-11-18",4.431,4.431,4.3163,4.358,419850.0],["1991-11-19",4.358,4.358,4.2642,4.3372,447525.0],["1991-11-20",4.358,4.3893,4.3372,4.3685,209925.0],["1991-11-21",4.3476,4.3789,4.3059,4.3685,123525.0],["1991-11-22",4.3893,4.431,4.3476,4.3476,184950.0],["1991-11-25",4.3267,4.3267,4.2538,4.2955,378000.0],["1991-11-26",4.3163,4.4519,4.3059,4.4206,365850.0],["1991-11-27",4.4206,4.4206,4.3685,4.3893,297675.0],["1991-11-29",4.4102,4.4102,4.3789,4.3789,45900.0],["1991-12-02",4.358,4.3789,4.3476,4.3789,174825.0],["1991-12-03",4.3789,4.4102,4.3789,4.3893,56700.0],["1991-12-04",4.3997,4.4102,4.3685,4.3893,166725.0],["1991-12-05",4.3685,4.3997,4.3372,4.3685,299025.0],["1991-12-06",4.3476,4.3685,4.3163,4.3685,663525.0],["1991-12-09",4.3789,4.3789,4.3372,4.3372,131625.0],["1991-12-10",4.3163,4.3476,4.3059,4.3163,220725.0],["1991-12-11",4.3163,4.358,4.3059,4.3059,253125.0],["1991-12-12",4.3059,4.4102,4.3059,4.4102,318600.0],["1991-12-13",4.4102,4.4519,4.4102,4.4519,236250.0],["1991-12-16",4.4414,4.504,4.4414,4.4623,257850.0],["1991-12-17",4.4414,4.4623,4.4206,4.431,127575.0],["1991-12-18",4.4414,4.4414,4.3893,4.3893,188325.0],["1991-12-19",4.3789,4.4414,4.3372,4.4414,231525.0],["1991-12-20",4.504,4.5353,4.431,4.5144,611550.0],["1991-12-23",4.5248,4.577,4.4936,4.504,329400.0],["1991-12-24",4.5353,4.5665,4.5248,4.5353,538650.0],["1991-12-26",4.5561,4.5874,4.5457,4.5665,236250.0],["1991-12-27",4.5874,4.6395,4.5665,4.6395,305775.0],["1991-12-30",4.65,4.9106,4.65,4.8689,627075.0],["1991-12-31",4.9419,4.9419,4.7751,4.8272,531225.0],["1992-01-02",4.7855,4.8063,4.7542,4.8063,521775.0],["1992-01-03",4.7959,4.8272,4.7751,4.8168,466425.0],["1992-01-06",4.8504,4.9763,4.8504,4.8924,598050.0],["1992-01-07",4.8819,4.9553,4.8819,4.9553,468450.0],["1992-01-08",4.9343,5.0078,4.9343,4.9868,779625.0],["1992-01-09",4.9868,5.0498,4.9134,4.9448,776250.0],["1992-01-10",4.9553,5.0288,4.9553,5.0183,645975.0],["1992-01-13",5.0183,5.0183,4.9239,4.9239,213300.0],["1992-01-14",4.9029,5.0393,4.8924,4.9973,551475.0],["1992-01-15",5.0288,5.1233,5.0183,5.1128,525150.0],["1992-01-16",5.1023,5.1023,5.0393,5.0603,295650.0],["1992-01-17",5.0603,5.1653,5.0078,5.1653,700650.0],["1992-01-20",5.1443,5.1443,5.0708,5.1023,162000.0],["1992-01-21",5.0813,5.0813,4.9553,4.9658,296325.0],["1992-01-22",4.9868,5.0183,4.9343,4.9553,344250.0],["1992-01-23",4.9658,5.0078,4.9029,4.9134,319950.0],["1992-01-24",4.8924,4.8924,4.7454,4.8504,536625.0],["1992-01-27",4.8504,4.9239,4.8504,4.9239,265950.0],["1992-01-28",4.9448,5.0498,4.9343,4.9868,483300.0],["1992-01-29",4.9868,5.0393,4.9763,4.9868,648000.0],["1992-01-30",4.9868,5.0183,4.9658,5.0078,479250.0],["1992-01-31",4.9973,4.9973,4.8504,4.8819,302400.0],["1992-02-03",4.8924,4.9448,4.8924,4.9343,206550.0],["1992-02-04",4.9343,4.9343,4.8714,4.8714,245025.0],["1992-02-05",4.8504,4.8504,4.8189,4.8399,348975.0],["1992-02-06",4.8399,4.8399,4.6509,4.6614,635175.0],["1992-02-07",4.6614,4.6614,4.5774,4.6194,2085750.0],["1992-02-10",4.6194,4.8084,4.6194,4.8084,423225.0],["1992-02-11",4.8189,4.8189,4.7559,4.7559,180900.0],["1992-02-12",4.7454,4.7559,4.6929,4.7139,626400.0],["1992-02-13",4.7349,4.7349,4.6824,4.6929,239625.0],["1992-02-14",4.6929,4.8084,4.6824,4.7979,297000.0],["1992-02-18",4.7979,4.8504,4.6824,4.6824,725625.0],["1992-02-19",4.6929,4.7139,4.6824,4.7034,498150.0],["1992-02-20",4.7139,4.7664,4.7139,4.7664,274725.0],["1992-02-21",4.7559,4.7874,4.7559,4.7664,384750.0],["1992-02-24",4.7664,4.8189,4.7664,4.7979,237600.0],["1992-02-25",4.7874,4.7979,4.7559,4.7664,163350.0],["1992-02-26",4.7559,4.7874,4.7559,4.7874,218700.0],["1992-02-27",4.7769,4.7769,4.7664,4.7664,141750.0],["1992-02-28",4.7874,4.9134,4.7874,4.8504,345600.0],["1992-03-02",4.8609,4.9238,4.8504,4.8714,228150.0],["1992-03-03",4.8924,4.9553,4.8924,4.9448,311850.0],["1992-03-04",4.9343,4.9763,4.9134,4.9658,409050.0],["1992-03-05",4.9448,4.9553,4.9134,4.9239,378000.0],["1992-03-06",4.9239,4.9973,4.9239,4.9763,554850.0],["1992-03-09",4.9763,4.9763,4.9239,4.9239,270000.0],["1992-03-10",4.9343,4.9973,4.8819,4.9658,542700.0],["1992-03-11",4.9343,4.9448,4.9134,4.9134,512325.0],["1992-03-12",4.9133,4.9238,4.8924,4.8924,401625.0],["1992-03-13",4.8924,4.8924,4.8504,4.8504,211950.0],["1992-03-16",4.8399,4.9343,4.8399,4.9343,478575.0],["1992-03-17",4.9658,5.0183,4.9448,4.9973,346275.0],["1992-03-18",5.0183,5.0498,4.9973,5.0498,198450.0],["1992-03-19",5.0498,5.0498,4.9973,4.9973,184275.0],["1992-03-20",4.9973,4.9973,4.9553,4.9868,415125.0],["1992-03-23",4.9763,4.9973,4.9658,4.9868,147825.0],["1992-03-24",4.9973,5.0078,4.9553,4.9553,97875.0],["1992-03-25",4.9448,4.9763,4.8504,4.8504,791100.0],["1992-03-26",4.8714,4.9658,4.8714,4.9448,204525.0],["1992-03-27",4.9238,4.9238,4.8504,4.8504,139725.0],["1992-03-30",4.8504,4.8504,4.7769,4.7769,336825.0],["1992-03-31",4.7664,4.8084,4.7454,4.7874,218700.0],["1992-04-01",4.7979,4.7979,4.7034,4.7349,319950.0],["1992-04-02",4.7559,4.7559,4.6719,4.6824,305100.0],["1992-04-03",4.6614,4.6824,4.6614,4.6824,504225.0],["1992-04-06",4.6951,4.8431,4.6951,4.8325,141750.0],["1992-04-07",4.8325,4.9277,4.8325,4.8537,231525.0],["1992-04-08",4.8325,4.8537,4.822,4.8537,662175.0],["1992-04-09",4.8537,4.9277,4.8537,4.9066,357750.0],["1992-04-10",4.9171,5.0017,4.9066,4.9594,209925.0],["1992-04-13",4.9806,5.0969,4.9806,5.0863,373275.0],["1992-04-14",5.0652,5.1603,5.0652,5.1181,613575.0],["1992-04-15",5.1286,5.1286,5.0652,5.0652,672300.0],["1992-04-16",5.044,5.0758,5.0335,5.0546,369225.0],["1992-04-20",5.0335,5.044,4.9912,5.0229,240975.0],["1992-04-21",5.0229,5.0229,4.9489,4.9594,697275.0],["1992-04-22",4.9594,4.9594,4.9066,4.9171,660150.0],["1992-04-23",4.9066,4.9066,4.8431,4.8537,335475.0],["1992-04-24",4.8537,4.896,4.8325,4.8325,337500.0],["1992-04-27",4.8114,4.8643,4.8008,4.8537,265950.0],["1992-04-28",4.8643,4.8643,4.5682,4.6422,9666675.0],["1992-04-29",4.6528,4.8325,4.6316,4.8325,891000.0],["1992-04-30",4.8537,4.8854,4.7902,4.8114,866700.0],["1992-05-01",4.8114,4.8537,4.7268,4.7585,326025.0],["1992-05-04",4.7479,4.7797,4.7479,4.7479,178875.0],["1992-05-05",4.7268,4.7585,4.7056,4.7056,384750.0],["1992-05-06",4.7268,4.7691,4.6951,4.7479,444150.0],["1992-05-07",4.7585,4.7797,4.7268,4.7797,320625.0],["1992-05-08",4.8008,4.8854,4.8008,4.8854,246375.0],["1992-05-11",4.9066,5.0123,4.9066,4.9912,300375.0],["1992-05-12",5.0017,5.0546,5.0017,5.044,299025.0],["1992-05-13",5.0546,5.0652,5.0229,5.0229,128250.0],["1992-05-14",5.0017,5.0017,4.896,4.9066,268650.0],["1992-05-15",4.9489,4.9489,4.8854,4.9066,305100.0],["1992-05-18",4.9594,4.9912,4.9489,4.9594,156600.0],["1992-05-19",4.9806,5.0335,4.9806,5.0335,114075.0],["1992-05-20",5.0229,5.0229,5.0017,5.0017,106650.0],["1992-05-21",4.9912,4.9912,4.9489,4.9594,178875.0],["1992-05-22",4.9594,4.9912,4.9383,4.9383,933525.0],["1992-05-26",4.9171,4.9277,4.8431,4.8854,233550.0],["1992-05-27",4.9066,4.9171,4.8748,4.8854,228825.0],["1992-05-28",4.9171,4.9171,4.8854,4.9171,371250.0],["1992-05-29",4.9066,4.9383,4.8643,4.8643,635850.0],["1992-06-01",4.8431,4.8854,4.7902,4.8854,229500.0],["1992-06-02",4.896,4.9806,4.8854,4.8854,299025.0],["1992-06-03",4.8854,5.0229,4.8854,5.0017,396900.0],["1992-06-04",5.0017,5.2026,5.0017,5.2026,851175.0],["1992-06-05",5.2449,5.2872,5.1498,5.1709,1061775.0],["1992-06-08",5.1709,5.3718,5.1709,5.3718,606825.0],["1992-06-09",5.3613,5.3613,5.2872,5.3084,641925.0],["1992-06-10",5.3084,5.3401,5.2978,5.2978,571050.0],["1992-06-11",5.2978,5.3507,5.2767,5.3507,467100.0],["1992-06-12",5.3824,5.3824,5.2661,5.2661,343575.0],["1992-06-15",5.2449,5.2767,5.2238,5.2555,480600.0],["1992-06-16",5.2767,5.3401,5.2555,5.2872,331425.0],["1992-06-17",5.2767,5.319,5.2661,5.319,282150.0],["1992-06-18",5.319,5.4353,5.3084,5.393,1804275.0],["1992-06-19",5.4036,5.4459,5.3824,5.3824,682425.0],["1992-06-22",5.393,5.4987,5.393,5.4247,2081025.0],["1992-06-23",5.4247,5.4987,5.4247,5.4882,671625.0],["1992-06-24",5.4882,5.6679,5.4882,5.6573,1549800.0],["1992-06-25",5.6679,5.6679,5.467,5.4987,930150.0],["1992-06-26",5.4882,5.5728,5.467,5.5728,780975.0],["1992-06-29",5.5833,5.6785,5.5833,5.6679,554175.0],["1992-06-30",5.6785,5.7419,5.6679,5.7419,766800.0],["1992-07-01",5.7314,5.8583,5.6891,5.7419,837675.0],["1992-07-02",5.7525,5.7525,5.541,5.5833,712125.0],["1992-07-06",5.5961,5.6386,5.5429,5.6386,704025.0],["1992-07-07",5.5961,5.7344,5.5855,5.6918,1335825.0],["1992-07-08",5.6706,5.7982,5.6706,5.7876,1155600.0],["1992-07-09",5.8302,5.8514,5.7557,5.777,1165725.0],["1992-07-10",5.7876,5.7876,5.745,5.745,411075.0],["1992-07-13",5.7557,5.7663,5.745,5.7557,521100.0],["1992-07-14",5.7557,5.894,5.7557,5.894,1258200.0],["1992-07-15",5.8833,5.9046,5.8727,5.894,550800.0],["1992-07-16",5.8727,5.9153,5.8727,5.894,1144125.0],["1992-07-17",5.8833,5.9153,5.8621,5.9153,507600.0],["1992-07-20",5.8833,5.9259,5.8833,5.9259,181575.0],["1992-07-21",5.9365,5.9365,5.8408,5.9046,255150.0],["1992-07-22",5.9153,5.9153,5.8833,5.894,231525.0],["1992-07-23",5.8833,5.9153,5.8621,5.9153,461700.0],["1992-07-24",5.9365,5.9365,5.8301,5.894,383400.0],["1992-07-27",5.8727,5.9046,5.8727,5.8727,147825.0],["1992-07-28",5.8727,5.9472,5.8727,5.9153,268650.0],["1992-07-29",5.9365,6.0536,5.9259,6.011,359775.0],["1992-07-30",6.0323,6.1387,6.0323,6.1068,463050.0],["1992-07-31",6.1174,6.1174,6.0323,6.1174,299025.0],["1992-08-03",6.1174,6.1174,6.0749,6.1068,161325.0],["1992-08-04",6.0961,6.1919,6.0961,6.1706,461700.0],["1992-08-05",6.1493,6.1493,6.0961,6.1387,870750.0],["1992-08-06",6.1493,6.1919,6.1493,6.1706,330750.0],["1992-08-07",6.1706,6.2344,6.1706,6.1919,496125.0],["1992-08-10",6.1919,6.1919,6.16,6.1812,429975.0],["1992-08-11",6.16,6.2132,6.16,6.2132,504225.0],["1992-08-12",6.2025,6.2664,6.1919,6.2238,420525.0],["1992-08-13",6.2132,6.277,6.1812,6.1919,670950.0],["1992-08-14",6.2025,6.2025,6.1493,6.1706,527850.0],["1992-08-17",6.1706,6.2557,6.1706,6.2132,551475.0],["1992-08-18",6.2238,6.2238,6.1706,6.1706,290925.0],["1992-08-19",6.2025,6.2025,6.0749,6.1174,500850.0],["1992-08-20",6.144,6.2398,6.144,6.2238,273600.0],["1992-08-21",6.2557,6.4472,6.2557,6.4472,865350.0],["1992-08-24",6.4313,6.4313,6.2238,6.2398,763650.0],["1992-08-25",6.2398,6.2398,6.0961,6.144,507600.0],["1992-08-26",6.1759,6.1759,6.0642,6.0961,553050.0],["1992-08-27",6.0961,6.128,6.0483,6.0961,418500.0],["1992-08-28",6.0961,6.0961,5.9206,5.9365,707850.0],["1992-08-31",5.9525,6.0163,5.9525,5.9844,336150.0],["1992-09-01",6.0004,6.0004,5.9685,6.0004,312300.0],["1992-09-02",6.0004,6.0323,5.9685,6.0163,616950.0],["1992-09-03",6.0483,6.1919,6.0483,6.1919,643950.0],["1992-09-04",6.1919,6.1919,6.144,6.16,204750.0],["1992-09-08",6.1759,6.1759,6.128,6.144,249300.0],["1992-09-09",6.16,6.1919,6.16,6.1919,243000.0],["1992-09-10",6.2078,6.4313,6.1919,6.3674,856350.0],["1992-09-11",6.3993,6.4632,6.3834,6.4472,574650.0],["1992-09-14",6.4951,6.5589,6.3674,6.543,490950.0],["1992-09-15",6.511,6.5589,6.3674,6.3674,379800.0],["1992-09-16",6.3355,6.4951,6.3036,6.4951,443700.0],["1992-09-17",6.4951,6.5589,6.4951,6.543,213300.0],["1992-09-18",6.7664,6.8143,6.6387,6.6706,1040850.0],["1992-09-21",6.6387,6.6547,6.4951,6.527,403650.0],["1992-09-22",6.527,6.527,6.4472,6.4951,367200.0],["1992-09-23",6.4951,6.4951,6.4313,6.4313,201600.0],["1992-09-24",6.4313,6.4313,6.3515,6.3993,418950.0],["1992-09-25",6.3834,6.4951,6.3674,6.4951,431550.0],["1992-09-28",6.4951,6.6706,6.4951,6.6547,538650.0],["1992-09-29",6.6547,6.6706,6.543,6.5749,269100.0],["1992-09-30",6.5749,6.5749,6.3515,6.3993,313200.0],["1992-10-01",6.4472,6.527,6.3993,6.4791,537750.0],["1992-10-02",6.4951,6.4951,6.4472,6.4632,283050.0],["1992-10-05",6.3993,6.511,6.3036,6.4951,352800.0],["1992-10-06",6.4632,6.511,6.4313,6.4791,496350.0],["1992-10-07",6.4951,6.5908,6.4472,6.511,352800.0],["1992-10-08",6.511,6.543,6.4951,6.527,167400.0],["1992-10-09",6.5131,6.5452,6.3527,6.3527,379800.0],["1992-10-12",6.3848,6.4811,6.3848,6.465,89550.0],["1992-10-13",6.465,6.4971,6.4169,6.4329,379800.0],["1992-10-14",6.449,6.5292,6.4169,6.465,103050.0],["1992-10-15",6.449,6.6094,6.449,6.4811,197100.0],["1992-10-16",6.449,6.5452,6.4169,6.5131,434700.0],["1992-10-19",6.5131,6.5934,6.5131,6.5934,383400.0],["1992-10-20",6.6736,6.8019,6.6736,6.7217,257400.0],["1992-10-21",6.7217,6.9302,6.6896,6.8179,411300.0],["1992-10-22",6.7057,6.7057,6.4971,6.5773,729450.0],["1992-10-23",6.5452,6.7698,6.5452,6.6896,398250.0],["1992-10-26",6.6575,6.8821,6.6415,6.8821,351450.0],["1992-10-27",6.8821,6.8982,6.7217,6.7377,192150.0],["1992-10-28",6.7538,6.7859,6.7217,6.7538,105750.0],["1992-10-29",6.7538,6.7538,6.6896,6.7217,206550.0],["1992-10-30",6.7217,6.834,6.5934,6.5934,410400.0],["1992-11-02",6.6415,6.7217,6.6415,6.7217,522900.0],["1992-11-03",6.7538,6.7859,6.5934,6.6575,422100.0],["1992-11-04",6.6736,6.7698,6.6736,6.7057,176400.0],["1992-11-05",6.7056,6.7698,6.6896,6.7377,193500.0],["1992-11-06",6.7057,6.7859,6.7057,6.7538,171450.0],["1992-11-09",6.7859,6.9784,6.7698,6.8821,510300.0],["1992-11-10",6.8982,6.9142,6.8661,6.8821,313650.0],["1992-11-11",6.8661,6.9944,6.8661,6.9784,547650.0],["1992-11-12",6.9784,6.9784,6.8982,6.8982,143100.0],["1992-11-13",6.9302,6.9623,6.8661,6.8661,171000.0],["1992-11-16",6.8821,6.8821,6.8179,6.85,425250.0],["1992-11-17",6.834,6.8661,6.7698,6.7698,319050.0],["1992-11-18",6.7698,6.7859,6.5934,6.5934,874350.0],["1992-11-19",6.6254,6.6415,6.5292,6.5773,854550.0],["1992-11-20",6.6575,6.6575,6.4971,6.4971,540450.0],["1992-11-23",6.5292,6.6254,6.4329,6.4329,487350.0],["1992-11-24",6.465,6.4971,6.465,6.4811,415800.0],["1992-11-25",6.4971,6.5934,6.4971,6.5934,530550.0],["1992-11-27",6.5934,6.6736,6.5934,6.6254,112050.0],["1992-11-30",6.6736,6.6736,6.4971,6.6094,825300.0],["1992-12-01",6.6575,6.6896,6.6094,6.6575,522450.0],["1992-12-02",6.6736,6.6736,6.5292,6.5292,666450.0],["1992-12-03",6.5452,6.6736,6.5452,6.6575,551700.0],["1992-12-04",6.6736,6.6736,6.5934,6.6094,553950.0],["1992-12-07",6.6415,6.6736,6.5773,6.6736,468900.0],["1992-12-08",6.7057,6.8019,6.7057,6.7859,651600.0],["1992-12-09",6.7859,6.8019,6.7377,6.7698,437850.0],["1992-12-10",6.7538,6.8019,6.7217,6.7538,373500.0],["1992-12-11",6.7217,6.7859,6.7057,6.7859,471600.0],["1992-12-14",6.8019,6.8661,6.7698,6.7859,385650.0],["1992-12-15",6.8019,6.8661,6.7377,6.7377,730350.0],["1992-12-16",6.7377,6.8019,6.7377,6.7698,204750.0],["1992-12-17",6.7538,6.8982,6.7538,6.8982,785700.0],["1992-12-18",7.0104,7.1227,6.9302,7.1227,904050.0],["1992-12-21",7.1227,7.219,7.0746,7.1709,479250.0],["1992-12-22",7.1869,7.3153,7.1548,7.2832,451800.0],["1992-12-23",7.2832,7.3473,7.2671,7.2832,304200.0],["1992-12-24",7.2832,7.2832,7.219,7.219,108000.0],["1992-12-28",7.203,7.2992,7.203,7.2832,121050.0],["1992-12-29",7.2671,7.2992,7.219,7.235,250650.0],["1992-12-30",7.3153,7.4276,7.3153,7.3794,263250.0],["1992-12-31",7.3634,7.4917,7.3313,7.3313,324000.0],["1993-01-04",7.3174,7.4624,7.2529,7.4463,403650.0],["1993-01-05",7.3496,7.398,7.3013,7.3496,429750.0],["1993-01-06",7.4141,7.4302,7.3496,7.3657,322650.0],["1993-01-07",7.3496,7.3657,7.1723,7.2368,460800.0],["1993-01-08",7.2046,7.3174,7.1884,7.3174,176400.0],["1993-01-11",7.3013,7.398,7.2851,7.3013,720000.0],["1993-01-12",7.2851,7.3013,7.1562,7.1723,326700.0],["1993-01-13",7.1884,7.3818,7.1562,7.3818,225450.0],["1993-01-14",7.4141,7.4141,7.3174,7.3657,256950.0],["1993-01-15",7.4624,7.6075,7.4141,7.4302,400500.0],["1993-01-18",7.4141,7.4947,7.3818,7.4947,159750.0],["1993-01-19",7.4785,7.6236,7.4785,7.5269,325350.0],["1993-01-20",7.543,7.543,7.398,7.398,182250.0],["1993-01-21",7.3818,7.4624,7.3013,7.4624,306450.0],["1993-01-22",7.4624,7.8331,7.4624,7.672,731250.0],["1993-01-25",7.672,7.9943,7.672,7.9943,414000.0],["1993-01-26",7.9298,7.946,7.7525,7.7525,319500.0],["1993-01-27",7.7364,7.9298,7.7203,7.9298,184950.0],["1993-01-28",7.8976,7.8976,7.672,7.7848,246600.0],["1993-01-29",7.7364,7.817,7.672,7.817,149400.0],["1993-02-01",7.7848,7.946,7.7203,7.9298,287550.0],["1993-02-02",7.9137,7.946,7.8815,7.8815,310050.0],["1993-02-03",7.9298,8.0588,7.8815,8.0104,657450.0],["1993-02-04",8.0104,8.0749,7.946,8.0588,423900.0],["1993-02-05",8.0588,8.1071,7.9943,8.0588,266850.0],["1993-02-08",8.0588,8.1071,8.0104,8.0588,457200.0],["1993-02-09",8.0265,8.1071,7.9943,8.0749,426600.0],["1993-02-10",8.0588,8.2038,8.0427,8.2038,509850.0],["1993-02-11",8.2361,8.3489,8.1233,8.3167,433800.0],["1993-02-12",8.1877,8.3167,8.1877,8.2522,702900.0],["1993-02-16",8.1877,8.1877,7.7848,7.7848,595350.0],["1993-02-17",7.7687,7.7848,7.6075,7.6558,819900.0],["1993-02-18",7.6558,7.9298,7.6558,7.9137,758700.0],["1993-02-19",7.9298,7.9298,7.8009,7.8009,465300.0],["1993-02-22",7.8009,7.817,7.672,7.6881,739800.0],["1993-02-23",7.5752,7.5752,7.2851,7.3496,1018800.0],["1993-02-24",7.3013,7.4302,7.1884,7.3818,1519650.0],["1993-02-25",7.3496,7.3818,7.2368,7.3818,729450.0],["1993-02-26",7.543,7.7848,7.4624,7.7687,459450.0],["1993-03-01",7.7687,7.7848,7.6075,7.6075,146700.0],["1993-03-02",7.6236,7.672,7.6075,7.672,283950.0],["1993-03-03",7.7203,7.8815,7.7203,7.8493,549900.0],["1993-03-04",7.8654,7.8815,7.8009,7.817,837000.0],["1993-03-05",7.8493,7.8976,7.8493,7.8654,505800.0],["1993-03-08",7.8976,8.0265,7.8815,7.946,249750.0],["1993-03-09",7.9782,8.0265,7.8654,7.8654,494550.0],["1993-03-10",7.8815,7.8976,7.8331,7.8976,292500.0],["1993-03-11",7.8492,7.9137,7.817,7.9137,318600.0],["1993-03-12",7.8492,7.8492,7.6558,7.7525,379350.0],["1993-03-15",7.7848,7.8493,7.7525,7.8331,263700.0],["1993-03-16",7.8331,7.8976,7.8009,7.8654,411750.0],["1993-03-17",7.8654,7.8654,7.817,7.8493,261450.0],["1993-03-18",7.8654,7.9137,7.8493,7.8976,378450.0],["1993-03-19",7.9298,7.9621,7.8654,7.8654,645300.0],["1993-03-22",7.8654,7.8976,7.8493,7.8976,167850.0],["1993-03-23",7.8492,7.9298,7.8331,7.9137,377100.0],["1993-03-24",7.9298,7.946,7.8493,7.8815,540000.0],["1993-03-25",7.8815,7.8815,7.8331,7.8493,326250.0],["1993-03-26",7.8493,7.8493,7.6881,7.6881,280800.0],["1993-03-29",7.7042,7.8493,7.6881,7.8493,205200.0],["1993-03-30",7.8493,7.8493,7.8009,7.8009,116550.0],["1993-03-31",7.817,7.817,7.672,7.7203,199800.0],["1993-04-01",7.7364,7.7364,7.4785,7.6075,368550.0],["1993-04-02",7.5935,7.6906,7.5449,7.5935,730350.0],["1993-04-05",7.6421,7.7068,7.6097,7.6421,301500.0],["1993-04-06",7.6421,7.6583,7.5935,7.6097,489150.0],["1993-04-07",7.5935,7.6745,7.5935,7.6745,298800.0],["1993-04-08",7.6745,7.7392,7.6259,7.7392,273600.0],["1993-04-12",7.723,7.8849,7.723,7.8202,425250.0],["1993-04-13",7.8526,8.0145,7.8526,7.9983,807300.0],["1993-04-14",7.9335,7.9335,7.8202,7.8526,462600.0],["1993-04-15",7.8526,7.8526,7.723,7.7554,376650.0],["1993-04-16",7.7554,7.7554,7.5773,7.6259,470700.0],["1993-04-19",7.5935,7.6421,7.5125,7.5773,288450.0],["1993-04-20",7.6097,7.6421,7.5449,7.5449,235350.0],["1993-04-21",7.5611,7.5611,7.2535,7.2535,465300.0],["1993-04-22",7.124,7.1563,6.8001,7.124,3873600.0],["1993-04-23",7.0916,7.1725,6.9944,7.124,760950.0],["1993-04-26",7.0916,7.1402,7.043,7.0754,458550.0],["1993-04-27",7.043,7.124,7.0268,7.124,197550.0],["1993-04-28",7.1563,7.2535,7.1563,7.1725,369900.0],["1993-04-29",7.1563,7.1563,7.0754,7.124,274050.0],["1993-04-30",7.124,7.124,7.0592,7.0754,367200.0],["1993-05-03",7.0592,7.0916,7.0592,7.0754,145800.0],["1993-05-04",7.0916,7.1563,7.0754,7.124,379800.0],["1993-05-05",7.1563,7.2211,7.1563,7.2049,517050.0],["1993-05-06",7.1725,7.2697,7.1563,7.2697,305550.0],["1993-05-07",7.2373,7.2535,7.1887,7.2373,431550.0],["1993-05-10",7.2373,7.2859,7.2373,7.2535,503100.0],["1993-05-11",7.2211,7.2373,6.9944,7.043,1275300.0],["1993-05-12",7.0106,7.043,6.9297,7.043,625950.0],["1993-05-13",7.0268,7.0268,6.8811,6.8811,728550.0],["1993-05-14",6.8487,6.8649,6.8001,6.8163,148950.0],["1993-05-17",6.8487,6.8487,6.5249,6.5249,674100.0],["1993-05-18",6.5411,6.5573,6.4601,6.5249,1183050.0],["1993-05-19",6.5573,6.8001,6.5087,6.784,1291500.0],["1993-05-20",6.784,6.9783,6.784,6.8325,469350.0],["1993-05-21",6.8001,6.8001,6.6382,6.6868,417150.0],["1993-05-24",6.703,6.7354,6.6544,6.6544,662850.0],["1993-05-25",6.6544,6.6706,6.5573,6.6544,710100.0],["1993-05-26",6.6868,6.9459,6.6868,6.8649,684450.0],["1993-05-27",6.8973,6.8973,6.6382,6.8001,927900.0],["1993-05-28",6.7678,6.8649,6.7354,6.8649,1278900.0],["1993-06-01",6.8649,7.0268,6.8325,6.9621,467100.0],["1993-06-02",6.9944,7.2049,6.9944,7.1725,618750.0],["1993-06-03",7.1725,7.1725,7.124,7.1563,488250.0],["1993-06-04",7.1563,7.2211,7.1402,7.1563,292050.0],["1993-06-07",7.1402,7.1402,6.9135,6.9135,261450.0],["1993-06-08",6.9135,6.9782,6.8973,6.9135,350100.0],["1993-06-09",6.9459,6.9782,6.8163,6.8649,529650.0],["1993-06-10",6.8811,6.8811,6.7678,6.784,524250.0],["1993-06-11",6.8649,6.8973,6.8001,6.8649,684450.0],["1993-06-14",6.8001,6.8649,6.8001,6.8163,274500.0],["1993-06-15",6.8001,6.8163,6.7354,6.7678,249750.0],["1993-06-16",6.8001,6.8325,6.6706,6.7678,439200.0],["1993-06-17",6.7678,6.7678,6.6868,6.7354,784800.0],["1993-06-18",6.703,6.7516,6.703,6.7354,909450.0],["1993-06-21",6.7678,6.8487,6.7354,6.8487,657900.0],["1993-06-22",6.8811,6.9621,6.8487,6.9297,1094400.0],["1993-06-23",6.8649,6.9459,6.8649,6.8811,530550.0],["1993-06-24",6.8811,6.9621,6.8811,6.9135,745650.0],["1993-06-25",6.9459,6.9621,6.9135,6.9297,270900.0],["1993-06-28",6.9297,6.9459,6.8973,6.9297,497700.0],["1993-06-29",6.9459,6.9621,6.8973,6.8973,436050.0],["1993-06-30",6.8973,6.8973,6.8649,6.8811,148950.0],["1993-07-01",6.8487,6.8487,6.8163,6.8487,279000.0],["1993-07-02",6.8021,6.8184,6.7533,6.7858,243450.0],["1993-07-06",6.8021,6.8021,6.7207,6.737,400500.0],["1993-07-07",6.737,6.8021,6.737,6.7858,212400.0],["1993-07-08",6.8835,7.0299,6.8509,7.0137,341100.0],["1993-07-09",7.0137,7.0137,6.9974,7.0137,319500.0],["1993-07-12",7.0137,7.0625,6.9811,7.0625,769950.0],["1993-07-13",7.0299,7.1113,7.0299,7.1113,264600.0],["1993-07-14",7.1113,7.1438,7.0788,7.1438,448200.0],["1993-07-15",7.1113,7.1276,7.0788,7.1276,329850.0],["1993-07-16",7.1276,7.1764,7.1276,7.1601,247500.0],["1993-07-19",7.1438,7.274,7.1438,7.274,394200.0],["1993-07-20",7.2415,7.2903,7.2252,7.274,146250.0],["1993-07-21",7.2578,7.3229,7.2415,7.3066,540000.0],["1993-07-22",7.3066,7.3554,7.2252,7.2578,406350.0],["1993-07-23",7.2578,7.4205,7.2578,7.4205,399600.0],["1993-07-26",7.3879,7.4205,7.274,7.274,241200.0],["1993-07-27",7.2415,7.2415,7.1276,7.1438,256950.0],["1993-07-28",7.1764,7.274,7.1601,7.2578,234000.0],["1993-07-29",7.274,7.4368,7.2578,7.4042,466650.0],["1993-07-30",7.4205,7.4693,7.3717,7.4042,366750.0],["1993-08-02",7.4042,7.5344,7.4042,7.5344,291600.0],["1993-08-03",7.5019,7.5344,7.4856,7.5181,289800.0],["1993-08-04",7.5019,7.5181,7.4693,7.4856,144450.0],["1993-08-05",7.4693,7.6483,7.4693,7.632,327150.0],["1993-08-06",7.5995,7.6158,7.5669,7.6158,272700.0],["1993-08-09",7.5507,7.6483,7.5507,7.6158,201150.0],["1993-08-10",7.5832,7.6646,7.5832,7.6158,108450.0],["1993-08-11",7.6158,7.6158,7.5344,7.5832,530550.0],["1993-08-12",7.5995,7.6158,7.4856,7.4856,177300.0],["1993-08-13",7.4856,7.5181,7.3879,7.5181,268650.0],["1993-08-16",7.5181,7.5669,7.5019,7.5669,217800.0],["1993-08-17",7.5507,7.5669,7.4856,7.4856,442800.0],["1993-08-18",7.5019,7.6158,7.5019,7.5995,283050.0],["1993-08-19",7.5832,7.6158,7.5181,7.5181,183150.0],["1993-08-20",7.4856,7.5181,7.4368,7.5019,514800.0],["1993-08-23",7.5019,7.5344,7.453,7.453,130050.0],["1993-08-24",7.453,7.5507,7.4205,7.5507,419400.0],["1993-08-25",7.5507,7.5507,7.453,7.4693,350100.0],["1993-08-26",7.4693,7.5669,7.453,7.5181,188550.0],["1993-08-27",7.4856,7.5181,7.4693,7.5019,72450.0],["1993-08-30",7.4856,7.5344,7.4856,7.5181,166950.0],["1993-08-31",7.5344,7.5344,7.453,7.5181,307350.0],["1993-09-01",7.5019,7.6646,7.5019,7.6483,389700.0],["1993-09-02",7.632,7.6809,7.5669,7.5669,423450.0],["1993-09-03",7.5344,7.5995,7.5344,7.5669,182250.0],["1993-09-07",7.5669,7.5669,7.3391,7.3554,323550.0],["1993-09-08",7.3554,7.4205,7.2903,7.4205,675000.0],["1993-09-09",7.3229,7.3879,7.3229,7.3554,173700.0],["1993-09-10",7.3391,7.5832,7.3391,7.5669,503550.0],["1993-09-13",7.5832,7.7134,7.5832,7.7134,298350.0],["1993-09-14",7.6646,7.7134,7.6483,7.7134,436950.0],["1993-09-15",7.6971,7.7134,7.6483,7.6971,303750.0],["1993-09-16",7.7134,7.7785,7.6971,7.746,254700.0],["1993-09-17",7.6483,7.7459,7.6483,7.7297,936900.0],["1993-09-20",7.6971,7.7297,7.5832,7.5832,247950.0],["1993-09-21",7.5832,7.5832,7.4856,7.5019,164250.0],["1993-09-22",7.5019,7.5669,7.4368,7.4693,236700.0],["1993-09-23",7.4856,7.5181,7.3879,7.4042,265950.0],["1993-09-24",7.4042,7.4042,7.3717,7.4042,216000.0],["1993-09-27",7.4042,7.4693,7.4042,7.4693,156600.0],["1993-09-28",7.4693,7.4693,7.4205,7.453,185400.0],["1993-09-29",7.4368,7.4693,7.4205,7.4205,294750.0],["1993-09-30",7.4042,7.453,7.3554,7.3554,267300.0],["1993-10-01",7.3554,7.3717,7.2089,7.2415,304200.0],["1993-10-04",7.2127,7.2454,7.1146,7.2454,256500.0],["1993-10-05",7.2618,7.2618,7.0655,7.0819,371700.0],["1993-10-06",7.0819,7.0982,6.9347,6.9347,524250.0],["1993-10-07",6.9674,7.0164,6.9674,6.9837,315000.0],["1993-10-08",7.0328,7.0491,7.0001,7.0491,785700.0],["1993-10-11",7.0491,7.1309,7.0001,7.0001,891900.0],["1993-10-12",6.9183,7.0001,6.9183,6.9674,671400.0],["1993-10-13",6.9347,6.951,6.7711,6.8038,792000.0],["1993-10-14",6.8202,7.0164,6.8202,7.0164,666000.0],["1993-10-15",7.1963,7.1963,7.1146,7.1309,430200.0],["1993-10-18",7.1146,7.1146,6.9837,7.0001,265950.0],["1993-10-19",6.9674,6.9837,6.7711,6.8202,535050.0],["1993-10-20",6.8038,6.8038,6.5421,6.6239,1455750.0],["1993-10-21",6.6076,6.6403,6.444,6.5585,1390950.0],["1993-10-22",6.5748,6.6239,6.5585,6.5748,653850.0],["1993-10-25",6.5748,6.5748,6.444,6.4767,669600.0],["1993-10-26",6.444,6.444,5.8879,6.0188,3261600.0],["1993-10-27",6.0678,6.166,5.937,5.9861,2130750.0],["1993-10-28",6.0024,6.0678,5.937,6.0188,1064250.0],["1993-10-29",6.0188,6.0678,5.9697,6.0678,679050.0],["1993-11-01",6.0678,6.0842,6.0188,6.0515,398250.0],["1993-11-02",6.0678,6.0842,6.0351,6.0842,612450.0],["1993-11-03",6.0515,6.0678,5.6589,5.6753,930600.0],["1993-11-04",5.6753,5.7407,5.5608,5.5772,1247850.0],["1993-11-05",5.4954,5.5281,5.3809,5.43,171450.0],["1993-11-08",5.5608,5.6262,5.5608,5.6099,792000.0],["1993-11-09",5.7407,5.8225,5.6099,5.6099,1045350.0],["1993-11-10",5.6262,5.6262,5.5281,5.5281,641250.0],["1993-11-11",5.5281,5.6099,5.5117,5.5445,1442250.0],["1993-11-12",5.5117,5.5445,5.479,5.5281,652950.0],["1993-11-15",5.5608,5.5935,5.5445,5.5608,497700.0],["1993-11-16",5.5445,5.5935,5.5117,5.5608,548550.0],["1993-11-17",5.5608,5.5772,5.4627,5.5117,525600.0],["1993-11-18",5.5117,5.5608,5.43,5.5445,474750.0],["1993-11-19",5.5281,5.6099,5.479,5.6099,393750.0],["1993-11-22",5.6099,5.6262,5.4954,5.5281,488700.0],["1993-11-23",5.5117,5.6589,5.5117,5.6099,830250.0],["1993-11-24",5.5772,5.6753,5.5772,5.6589,487800.0],["1993-11-26",5.6589,5.708,5.6589,5.6917,155700.0],["1993-11-29",5.7734,5.7734,5.7244,5.7407,640350.0],["1993-11-30",5.7407,5.7734,5.7407,5.7571,621000.0],["1993-12-01",5.7407,5.7898,5.7407,5.7571,672300.0],["1993-12-02",5.7734,5.8389,5.7571,5.8061,477450.0],["1993-12-03",5.8061,5.8061,5.7407,5.7734,353700.0],["1993-12-06",5.7407,5.8225,5.7407,5.8061,610650.0],["1993-12-07",5.8061,5.8061,5.7407,5.7898,837900.0],["1993-12-08",5.7734,5.9043,5.7734,5.9043,450450.0],["1993-12-09",5.8879,5.8879,5.8225,5.8225,324000.0],["1993-12-10",5.7407,5.7734,5.6917,5.7244,411300.0],["1993-12-13",5.7571,5.7571,5.6917,5.708,486000.0],["1993-12-14",5.708,5.7244,5.6262,5.6917,2034450.0],["1993-12-15",5.6917,5.7244,5.6753,5.708,635400.0],["1993-12-16",5.7407,5.8552,5.7407,5.8552,375300.0],["1993-12-17",5.8225,5.9206,5.8061,5.8552,553050.0],["1993-12-20",5.8552,5.8552,5.7407,5.8061,653850.0],["1993-12-21",5.7244,5.7571,5.6262,5.7244,904500.0],["1993-12-22",5.7407,5.7407,5.6262,5.708,465300.0],["1993-12-23",5.7244,5.7734,5.6917,5.6917,428850.0],["1993-12-27",5.708,5.7898,5.6917,5.7898,504450.0],["1993-12-28",5.7898,5.8879,5.7898,5.8716,307800.0],["1993-12-29",5.8716,6.0024,5.8716,5.9533,243450.0],["1993-12-30",5.9533,5.9533,5.8225,5.8552,299700.0],["1993-12-31",5.8225,5.9697,5.8225,5.8879,252000.0],["1994-01-03",5.8754,5.9248,5.8754,5.9248,372600.0],["1994-01-04",5.9248,6.1552,5.9248,5.9906,886500.0],["1994-01-05",5.9906,5.9906,5.8919,5.9083,349200.0],["1994-01-06",5.8919,5.9577,5.8919,5.9577,722250.0],["1994-01-07",5.9577,5.9577,5.8754,5.9577,739350.0],["1994-01-10",5.9742,6.0071,5.9248,5.9906,640350.0],["1994-01-11",6.0235,6.0564,5.9906,5.9906,711900.0],["1994-01-12",6.0071,6.04,5.9742,6.04,347400.0],["1994-01-13",6.0071,6.0235,5.9248,5.9412,498150.0],["1994-01-14",5.9412,6.04,5.9412,5.9742,323100.0],["1994-01-17",5.9742,5.9742,5.9248,5.9412,883350.0],["1994-01-18",5.9412,6.0071,5.9248,5.9742,315900.0],["1994-01-19",5.9742,6.0564,5.9742,6.0071,369450.0],["1994-01-20",6.0235,6.1387,6.0071,6.1223,367650.0],["1994-01-21",6.1223,6.1223,6.0564,6.0564,1151550.0],["1994-01-24",6.04,6.0894,5.8754,5.8919,860400.0],["1994-01-25",5.9083,6.3198,5.9083,6.2869,1263150.0],["1994-01-26",6.2869,6.2869,6.1552,6.1716,640800.0],["1994-01-27",6.1552,6.1881,6.1223,6.1881,359100.0],["1994-01-28",6.1881,6.2375,6.1552,6.221,311400.0],["1994-01-31",6.2375,6.3527,6.2375,6.2704,536400.0],["1994-02-01",6.2704,6.2868,6.2375,6.2375,310050.0],["1994-02-02",6.2375,6.2375,6.1552,6.1881,276750.0],["1994-02-03",6.1552,6.2869,6.0564,6.2869,1042650.0],["1994-02-04",6.2869,6.4679,6.2869,6.4185,1206900.0],["1994-02-07",6.4185,6.5173,6.2869,6.2869,673650.0],["1994-02-08",6.2539,6.2704,6.1223,6.1552,990000.0],["1994-02-09",6.1716,6.1881,6.1058,6.1881,1001250.0],["1994-02-10",6.1552,6.1552,6.1058,6.1058,1066050.0],["1994-02-11",6.0729,6.1223,5.9742,6.04,972450.0],["1994-02-14",6.0235,6.0729,6.0235,6.0564,625050.0],["1994-02-15",6.0729,6.0894,6.0564,6.0564,648450.0],["1994-02-16",6.0894,6.0894,6.0235,6.0235,525600.0],["1994-02-17",6.0235,6.0729,5.9906,6.0729,693900.0],["1994-02-18",6.0564,6.0564,5.826,5.8919,1177650.0],["1994-02-22",5.9248,5.9248,5.826,5.8919,462600.0],["1994-02-23",5.9248,5.9248,5.7108,5.8096,483300.0],["1994-02-24",5.7437,5.7602,5.645,5.6615,571050.0],["1994-02-25",5.6121,5.6779,5.5956,5.6615,522900.0],["1994-02-28",5.6615,5.7273,5.645,5.6615,599400.0],["1994-03-01",5.6615,5.6944,5.5956,5.6944,534150.0],["1994-03-02",5.645,5.6615,5.6285,5.6285,1095750.0],["1994-03-03",5.6285,5.645,5.4804,5.5627,449550.0],["1994-03-04",5.4969,5.5956,5.4475,5.5956,1152450.0],["1994-03-07",5.6121,5.6121,5.5627,5.5627,201150.0],["1994-03-08",5.5627,5.5956,5.5298,5.5956,552150.0],["1994-03-09",5.5627,5.5956,5.5298,5.5792,422550.0],["1994-03-10",5.5627,5.6121,5.5463,5.5627,345150.0],["1994-03-11",5.5463,5.5792,5.4969,5.5133,329850.0],["1994-03-14",5.5463,5.5463,5.4804,5.5133,369450.0],["1994-03-15",5.5463,5.645,5.5133,5.5133,381600.0],["1994-03-16",5.5133,5.5956,5.4969,5.5956,350550.0],["1994-03-17",5.6285,5.6944,5.6121,5.645,497250.0],["1994-03-18",5.645,5.7602,5.5956,5.6615,1100250.0],["1994-03-21",5.6615,5.6779,5.5956,5.6285,320400.0],["1994-03-22",5.6615,5.6944,5.5956,5.6615,412200.0],["1994-03-23",5.6779,5.6944,5.5956,5.5956,348300.0],["1994-03-24",5.5956,5.5956,5.5133,5.5133,283950.0],["1994-03-25",5.464,5.464,5.3981,5.3981,659250.0],["1994-03-28",5.4146,5.5298,5.4146,5.464,298350.0],["1994-03-29",5.4475,5.4969,5.4311,5.4804,452700.0],["1994-03-30",5.4475,5.464,5.3652,5.3652,410400.0],["1994-03-31",5.3652,5.3652,5.2006,5.2994,815400.0],["1994-04-04",5.2536,5.2536,5.0548,5.1376,594900.0],["1994-04-05",5.1376,5.2039,5.1045,5.1376,784350.0],["1994-04-06",5.1376,5.1874,5.0216,5.1376,1320750.0],["1994-04-07",5.1211,5.1376,5.0879,5.1211,831150.0],["1994-04-08",5.1045,5.1708,5.0713,5.0713,811350.0],["1994-04-11",5.0713,5.1542,5.0548,5.1045,872550.0],["1994-04-12",5.1211,5.1211,5.0548,5.0713,580500.0],["1994-04-13",5.0713,5.2039,5.0713,5.2039,796050.0],["1994-04-14",5.2039,5.3531,5.1376,5.1376,779850.0],["1994-04-15",5.1376,5.1376,5.0713,5.0713,391950.0],["1994-04-18",5.0713,5.0879,4.9056,4.9222,634050.0],["1994-04-19",4.9885,5.0548,4.9388,4.9719,510750.0],["1994-04-20",4.9719,5.0713,4.9388,5.0216,699750.0],["1994-04-21",5.0548,5.2371,5.0382,5.1542,828450.0],["1994-04-22",5.1542,5.2205,5.1542,5.1874,764550.0],["1994-04-25",5.1708,5.1874,5.1542,5.1708,1977300.0],["1994-04-26",5.2039,5.2039,4.9719,4.9885,301500.0],["1994-04-28",5.0548,5.0713,4.9553,4.9553,754200.0],["1994-04-29",4.9553,4.9719,4.9056,4.9553,639900.0],["1994-05-02",4.9553,5.0548,4.8725,5.0382,292500.0],["1994-05-03",5.0382,5.0382,4.9388,5.0051,324450.0],["1994-05-04",4.9885,5.0051,4.9056,5.0051,630000.0],["1994-05-05",5.0382,5.1211,5.0216,5.0548,516150.0],["1994-05-06",5.0548,5.0548,5.0216,5.0382,365400.0],["1994-05-09",5.0382,5.1542,5.0382,5.1045,416700.0],["1994-05-10",5.1045,5.1211,5.0713,5.0713,681300.0],["1994-05-11",5.0879,5.1542,5.0713,5.1211,426150.0],["1994-05-12",5.1211,5.2039,5.1211,5.1874,515250.0],["1994-05-13",5.1708,5.1874,5.1708,5.1874,274950.0],["1994-05-16",5.1874,5.2039,5.1376,5.1708,458550.0],["1994-05-17",5.1376,5.2702,5.1376,5.2702,642150.0],["1994-05-18",5.2702,5.2702,5.1542,5.2537,969300.0],["1994-05-19",5.2536,5.2536,5.2039,5.2205,326700.0],["1994-05-20",5.2702,5.3697,5.2702,5.3531,805050.0],["1994-05-23",5.3365,5.3697,5.3199,5.3365,468450.0],["1994-05-24",5.3531,5.3697,5.3199,5.3199,323550.0],["1994-05-25",5.3365,5.3365,5.2205,5.2868,401850.0],["1994-05-26",5.3199,5.4359,5.3034,5.4359,1053450.0],["1994-05-27",5.4194,5.5188,5.4194,5.5022,275850.0],["1994-05-31",5.6017,5.6017,5.5354,5.552,462600.0],["1994-06-01",5.5354,5.668,5.5354,5.5685,1187100.0],["1994-06-02",5.5685,5.6017,5.5354,5.5354,688500.0],["1994-06-03",5.552,5.6348,5.5188,5.5685,657000.0],["1994-06-06",5.5685,5.6017,5.4691,5.4691,650250.0],["1994-06-07",5.5022,5.6017,5.4525,5.5685,692550.0],["1994-06-08",5.5851,5.5851,5.552,5.5685,493650.0],["1994-06-09",5.552,5.5685,5.5188,5.5354,117900.0],["1994-06-10",5.5354,5.552,5.5188,5.5354,94500.0],["1994-06-13",5.5354,5.5354,5.4857,5.5022,380250.0],["1994-06-14",5.5022,5.5354,5.436,5.4691,265500.0],["1994-06-15",5.4525,5.4525,5.3199,5.4194,401850.0],["1994-06-16",5.436,5.436,5.2868,5.3531,618750.0],["1994-06-17",5.3697,5.4028,5.3199,5.3199,635850.0],["1994-06-20",5.2702,5.2868,5.1708,5.1708,493200.0],["1994-06-21",5.2039,5.2205,5.1708,5.2039,708300.0],["1994-06-22",5.1708,5.2868,5.1542,5.2039,214200.0],["1994-06-23",5.2039,5.2868,5.1874,5.2868,340650.0],["1994-06-24",5.2536,5.2702,5.2039,5.2039,272250.0],["1994-06-27",5.1708,5.2205,5.1708,5.1708,221400.0],["1994-06-28",5.1874,5.1874,5.1211,5.1376,180900.0],["1994-06-29",5.1708,5.2536,5.0879,5.2205,332100.0],["1994-06-30",5.2039,5.2039,5.1542,5.1708,389250.0],["1994-07-01",5.2249,5.2416,5.1915,5.2249,233550.0],["1994-07-05",5.2082,5.2583,5.2082,5.2082,239850.0],["1994-07-06",5.2082,5.2082,5.1748,5.1748,1092150.0],["1994-07-07",5.1581,5.1915,5.1414,5.1581,1916550.0],["1994-07-08",5.1581,5.1915,5.1414,5.1748,537300.0],["1994-07-11",5.1748,5.1915,5.1414,5.1581,463050.0],["1994-07-12",5.1581,5.1581,5.1247,5.1414,221400.0],["1994-07-13",5.1581,5.1581,5.1247,5.1247,487800.0],["1994-07-14",5.1414,5.1748,5.1414,5.1581,327150.0],["1994-07-15",5.1414,5.1915,5.1247,5.1581,501750.0],["1994-07-18",5.1748,5.1915,5.1581,5.1915,171450.0],["1994-07-19",5.1915,5.2082,5.1748,5.1915,274050.0],["1994-07-20",5.1915,5.2249,5.1247,5.1247,455850.0],["1994-07-21",5.1915,5.2082,5.1247,5.1247,743850.0],["1994-07-22",5.1247,5.1414,5.0746,5.1247,754650.0],["1994-07-25",5.1247,5.1581,5.108,5.1581,163350.0],["1994-07-26",5.1581,5.1915,5.1414,5.1915,393750.0],["1994-07-27",5.1748,5.1915,5.1581,5.1915,1190250.0],["1994-07-28",5.1748,5.1748,5.1247,5.1414,434250.0],["1994-07-29",5.1414,5.2249,5.1414,5.1915,784350.0],["1994-08-01",5.1915,5.2916,5.1915,5.2416,414900.0],["1994-08-02",5.2416,5.3584,5.2416,5.2749,383400.0],["1994-08-03",5.2916,5.3083,5.2416,5.3083,336600.0],["1994-08-04",5.3083,5.4252,5.3083,5.3584,324450.0],["1994-08-05",5.325,5.3584,5.2749,5.3417,479700.0],["1994-08-08",5.3584,5.3751,5.325,5.3417,452250.0],["1994-08-09",5.3584,5.4085,5.3417,5.3918,344700.0],["1994-08-10",5.3918,5.4419,5.3918,5.4085,507600.0],["1994-08-11",5.4085,5.4085,5.3751,5.4085,279000.0],["1994-08-12",5.4085,5.4419,5.4085,5.4252,139050.0],["1994-08-15",5.4419,5.4419,5.3918,5.4085,167400.0],["1994-08-16",5.4085,5.4252,5.3918,5.4252,612450.0],["1994-08-17",5.4085,5.4586,5.4085,5.4085,190350.0],["1994-08-18",5.4085,5.4252,5.4085,5.4085,210600.0],["1994-08-19",5.4252,5.4252,5.3918,5.4252,1166400.0],["1994-08-22",5.3918,5.4252,5.3918,5.4085,193500.0],["1994-08-23",5.4252,5.4586,5.4085,5.4419,293850.0],["1994-08-24",5.4753,5.492,5.4085,5.4586,223650.0],["1994-08-25",5.4753,5.5253,5.4586,5.5253,221850.0],["1994-08-26",5.542,5.709,5.542,5.6923,680850.0],["1994-08-29",5.709,5.7757,5.6923,5.6923,394200.0],["1994-08-30",5.6923,5.6923,5.6088,5.6422,307800.0],["1994-08-31",5.6422,5.709,5.6422,5.6923,322650.0],["1994-09-01",5.6589,5.6756,5.6255,5.6589,216900.0],["1994-09-02",5.6589,5.6589,5.5754,5.5754,236700.0],["1994-09-06",5.5921,5.6422,5.5086,5.6422,512100.0],["1994-09-07",5.6255,5.6422,5.5754,5.5754,325800.0],["1994-09-08",5.5754,5.5921,5.5754,5.5754,210150.0],["1994-09-09",5.542,5.5587,5.4586,5.492,350100.0],["1994-09-12",5.4586,5.5253,5.4419,5.5086,244350.0],["1994-09-13",5.5253,5.5587,5.4753,5.5253,224100.0],["1994-09-14",5.492,5.6088,5.4085,5.6088,574200.0],["1994-09-15",5.6088,5.6422,5.5921,5.6422,902250.0],["1994-09-16",5.6422,5.7757,5.6255,5.7423,1970550.0],["1994-09-19",5.759,5.7757,5.709,5.709,1341000.0],["1994-09-20",5.709,5.7257,5.6088,5.6589,666900.0],["1994-09-21",5.6589,5.6589,5.5754,5.6088,585900.0],["1994-09-22",5.6422,5.6756,5.5921,5.6088,689850.0],["1994-09-23",5.6756,5.759,5.6756,5.6923,867150.0],["1994-09-26",5.6923,5.6923,5.6422,5.6589,383850.0],["1994-09-27",5.6589,5.709,5.6589,5.6923,1812600.0],["1994-09-28",5.6923,5.8926,5.6923,5.8759,1016100.0],["1994-09-29",5.8759,5.8926,5.8425,5.8592,867150.0],["1994-09-30",5.8592,5.8592,5.8425,5.8592,423000.0],["1994-10-03",5.8464,5.8464,5.796,5.8464,787500.0],["1994-10-04",5.8632,5.9808,5.8296,5.8464,685800.0],["1994-10-05",5.8128,5.8296,5.712,5.7792,479250.0],["1994-10-06",5.7624,5.796,5.6784,5.6952,255600.0],["1994-10-07",5.6952,5.7624,5.628,5.7456,526500.0],["1994-10-10",5.7792,5.7792,5.7288,5.7456,175050.0],["1994-10-11",5.7624,5.8296,5.7456,5.7456,316350.0],["1994-10-12",5.7456,5.7792,5.7288,5.7456,72000.0],["1994-10-13",5.7624,5.7792,5.7456,5.7456,247050.0],["1994-10-14",5.7624,5.8632,5.712,5.7624,422100.0],["1994-10-17",5.7792,5.7792,5.712,5.7288,384750.0],["1994-10-18",5.6952,5.7456,5.6616,5.6952,237150.0],["1994-10-19",5.6616,5.6784,5.5944,5.628,601650.0],["1994-10-20",5.6448,5.6448,5.5776,5.5944,205650.0],["1994-10-21",5.6112,5.6448,5.5776,5.5944,259650.0],["1994-10-24",5.376,5.376,5.1912,5.208,1624500.0],["1994-10-25",5.1744,5.1744,5.0064,5.0064,1830600.0],["1994-10-26",5.0736,5.1072,4.9812,4.9896,1922400.0],["1994-10-27",5.0232,5.0568,4.9896,5.0568,439200.0],["1994-10-28",5.04,5.124,5.04,5.0904,631800.0],["1994-10-31",5.0568,5.1072,4.9392,4.956,1104300.0],["1994-11-01",4.9392,4.9392,4.8384,4.8552,1369800.0],["1994-11-02",4.8888,4.9728,4.8552,4.872,415800.0],["1994-11-03",4.9056,5.0064,4.8888,5.0064,473400.0],["1994-11-04",5.0904,5.0904,4.956,4.956,812250.0],["1994-11-07",4.9896,4.9896,4.9056,4.956,379800.0],["1994-11-08",4.956,4.9896,4.9392,4.956,473850.0],["1994-11-09",4.9896,5.0232,4.788,4.8384,1208700.0],["1994-11-10",4.8552,4.9392,4.8384,4.9392,323550.0],["1994-11-11",4.872,4.8888,4.788,4.8216,683550.0],["1994-11-14",4.8384,4.8888,4.788,4.8888,684450.0],["1994-11-15",4.8552,4.8888,4.8216,4.8384,643500.0],["1994-11-16",4.8216,4.8384,4.7712,4.788,1179000.0],["1994-11-17",4.788,4.8216,4.7544,4.7712,358200.0],["1994-11-18",4.7712,4.7712,4.5696,4.6536,2614050.0],["1994-11-21",4.6872,4.704,4.5864,4.6032,578250.0],["1994-11-22",4.5696,4.6032,4.4856,4.4856,375300.0],["1994-11-23",4.452,4.4856,4.368,4.4184,959400.0],["1994-11-25",4.5024,4.5024,4.4016,4.4016,327150.0],["1994-11-28",4.4184,4.4184,4.3512,4.3848,1051650.0],["1994-11-29",4.4016,4.4016,4.3512,4.3848,831150.0],["1994-11-30",4.3848,4.5192,4.368,4.452,702450.0],["1994-12-01",4.452,4.536,4.4352,4.4856,729450.0],["1994-12-02",4.4688,4.5864,4.4688,4.5864,521100.0],["1994-12-05",4.5864,4.6872,4.5864,4.62,452700.0],["1994-12-06",4.6032,4.62,4.5528,4.6032,477450.0],["1994-12-07",4.5696,4.6536,4.5528,4.6536,446400.0],["1994-12-08",4.62,4.6536,4.5528,4.5864,918450.0],["1994-12-09",4.5192,4.62,4.5192,4.5864,1237500.0],["1994-12-12",4.5528,4.5864,4.536,4.5696,754650.0],["1994-12-13",4.5696,4.6032,4.5528,4.5864,992250.0],["1994-12-14",4.5864,4.62,4.5696,4.62,424350.0],["1994-12-15",4.62,4.6704,4.6032,4.6704,924750.0],["1994-12-16",4.7712,4.8216,4.7208,4.7712,1216350.0],["1994-12-19",4.7376,4.8216,4.7208,4.8216,367650.0],["1994-12-20",4.788,4.788,4.7544,4.788,648450.0],["1994-12-21",4.788,4.8048,4.7544,4.7544,513450.0],["1994-12-22",4.7544,4.7712,4.6368,4.7208,746100.0],["1994-12-23",4.7544,4.788,4.704,4.704,460350.0],["1994-12-27",4.704,4.7544,4.704,4.7208,362700.0],["1994-12-28",4.704,4.7712,4.6704,4.704,469350.0],["1994-12-29",4.704,4.7208,4.6536,4.704,443700.0],["1994-12-30",4.7081,4.742,4.6742,4.725,517950.0],["1995-01-03",4.6912,4.725,4.6403,4.725,235350.0],["1995-01-04",4.742,4.7928,4.7081,4.7928,462600.0],["1995-01-05",4.7928,4.8266,4.7758,4.8097,535950.0],["1995-01-06",4.8097,4.8097,4.7589,4.7758,484650.0],["1995-01-09",4.7589,4.7758,4.725,4.742,307350.0],["1995-01-10",4.7589,4.8436,4.742,4.742,669150.0],["1995-01-11",4.7928,4.7928,4.742,4.7758,621900.0],["1995-01-12",4.7589,4.8605,4.7589,4.8436,542700.0],["1995-01-13",4.8436,4.996,4.8436,4.9452,1342350.0],["1995-01-16",4.9621,5.0976,4.9452,5.0807,820800.0],["1995-01-17",5.1145,5.1653,5.1145,5.1145,1137150.0],["1995-01-18",5.1145,5.1145,5.0129,5.1145,619200.0],["1995-01-19",5.0976,5.0976,4.9791,5.0129,612450.0],["1995-01-20",4.996,5.0468,4.9791,5.0468,421200.0],["1995-01-23",4.9791,5.0807,4.9791,5.0807,427500.0],["1995-01-24",5.0807,5.1315,5.0468,5.1315,317250.0],["1995-01-25",5.1315,5.25,5.1315,5.2331,633600.0],["1995-01-26",5.2162,5.2839,5.2162,5.267,1036350.0],["1995-01-27",5.267,5.3178,5.267,5.3008,320400.0],["1995-01-30",5.3178,5.3347,5.2839,5.3178,358200.0],["1995-01-31",5.3008,5.3008,5.25,5.2839,220500.0],["1995-02-01",5.3178,5.4194,5.3008,5.4024,998100.0],["1995-02-02",5.4024,5.5718,5.3008,5.5718,1309050.0],["1995-02-03",5.5379,5.5718,5.4533,5.521,1139400.0],["1995-02-06",5.521,5.6226,5.4871,5.5718,1130400.0],["1995-02-07",5.521,5.6057,5.521,5.5887,1097550.0],["1995-02-08",5.6057,5.6057,5.5379,5.5549,787500.0],["1995-02-09",5.521,5.6395,5.5041,5.6395,660600.0],["1995-02-10",5.6395,5.6565,5.521,5.5379,1768950.0],["1995-02-13",5.521,5.6057,5.521,5.6057,304200.0],["1995-02-14",5.6395,5.6565,5.6057,5.6395,190800.0],["1995-02-15",5.6395,5.6565,5.6226,5.6565,183150.0],["1995-02-16",5.6565,5.6565,5.5887,5.6395,230850.0],["1995-02-17",5.6395,5.7242,5.6226,5.6734,997200.0],["1995-02-21",5.6565,5.6734,5.6395,5.6565,556200.0],["1995-02-22",5.6395,5.6988,5.6395,5.6904,801450.0],["1995-02-23",5.7412,5.792,5.7073,5.7412,573750.0],["1995-02-24",5.7581,5.775,5.7242,5.7242,239400.0],["1995-02-27",5.7242,5.775,5.7073,5.775,658800.0],["1995-02-28",5.775,5.775,5.6395,5.6734,193050.0],["1995-03-01",5.6903,5.6903,5.6226,5.6395,442350.0],["1995-03-02",5.5718,5.6395,5.5549,5.6395,466650.0],["1995-03-03",5.5549,5.6057,5.5549,5.5887,254700.0],["1995-03-06",5.5718,5.6057,5.5379,5.5887,426600.0],["1995-03-07",5.5887,5.5887,5.5041,5.5718,316800.0],["1995-03-08",5.5718,5.5887,5.4533,5.4533,265950.0],["1995-03-09",5.4871,5.5549,5.4702,5.5379,499950.0],["1995-03-10",5.5379,5.7073,5.521,5.7073,936450.0],["1995-03-13",5.7073,5.7073,5.6395,5.6734,445950.0],["1995-03-14",5.6734,5.7073,5.6565,5.6565,566550.0],["1995-03-15",5.6734,5.6734,5.5718,5.5718,544950.0],["1995-03-16",5.5718,5.6057,5.5041,5.5041,611100.0],["1995-03-17",5.521,5.521,5.4363,5.4702,1164600.0],["1995-03-20",5.5379,5.6734,5.5041,5.6734,503550.0],["1995-03-21",5.6904,5.7242,5.6565,5.6734,379350.0],["1995-03-22",5.6734,5.6734,5.5379,5.5718,209250.0],["1995-03-23",5.5718,5.5887,5.5379,5.5549,324900.0],["1995-03-24",5.6226,5.6904,5.6057,5.6565,306450.0],["1995-03-27",5.6565,5.6565,5.6226,5.6565,150300.0],["1995-03-28",5.6904,5.6904,5.6226,5.6226,239850.0],["1995-03-29",5.6395,5.6904,5.6395,5.6734,572400.0],["1995-03-30",5.6904,5.7073,5.6734,5.6734,279900.0],["1995-03-31",5.6734,5.6734,5.5718,5.6226,641250.0],["1995-04-03",5.6096,5.6779,5.5926,5.6608,358200.0],["1995-04-04",5.6437,5.6778,5.6267,5.6778,314550.0],["1995-04-05",5.6779,5.6949,5.6438,5.6438,209700.0],["1995-04-06",5.5926,5.6778,5.5414,5.6778,679050.0],["1995-04-07",5.712,5.729,5.6949,5.712,670050.0],["1995-04-10",5.6779,5.6779,5.6096,5.6608,315900.0],["1995-04-11",5.6949,5.6949,5.5756,5.5756,558000.0],["1995-04-12",5.5414,5.5755,5.5244,5.5585,276300.0],["1995-04-13",5.5755,5.6267,5.5414,5.6096,156150.0],["1995-04-17",5.6267,5.6608,5.5926,5.5926,889200.0],["1995-04-18",5.6096,5.6096,5.5755,5.5926,296550.0],["1995-04-19",5.5926,5.5926,5.5414,5.5926,387450.0],["1995-04-20",5.5926,5.5926,5.5585,5.5585,180900.0],["1995-04-21",5.5755,5.5755,5.5073,5.5073,419400.0],["1995-04-24",5.5073,5.5244,5.388,5.4903,577800.0],["1995-04-25",5.4221,5.4391,5.3709,5.388,764100.0],["1995-04-26",5.388,5.405,5.3198,5.3198,981000.0],["1995-04-27",5.3368,5.3368,5.2175,5.3027,1224900.0],["1995-04-28",5.3368,5.3368,5.2516,5.3198,203400.0],["1995-05-01",5.3368,5.3368,5.2345,5.2686,425250.0],["1995-05-02",5.2857,5.3198,5.1834,5.2004,442350.0],["1995-05-03",5.2345,5.3198,5.2175,5.3027,452250.0],["1995-05-04",5.3198,5.405,5.2857,5.2857,300150.0],["1995-05-05",5.3198,5.3198,5.2516,5.2686,436050.0],["1995-05-08",5.2345,5.2857,5.2175,5.2686,243450.0],["1995-05-09",5.2686,5.3027,5.2175,5.2686,483300.0],["1995-05-10",5.3027,5.3539,5.3027,5.3368,636750.0],["1995-05-11",5.3198,5.3368,5.2686,5.3198,261000.0],["1995-05-12",5.3368,5.3709,5.3027,5.3539,648000.0],["1995-05-15",5.3368,5.4391,5.3368,5.4221,823500.0],["1995-05-16",5.4562,5.4562,5.388,5.405,403200.0],["1995-05-17",5.4221,5.4221,5.388,5.405,282150.0],["1995-05-18",5.388,5.388,5.3368,5.3709,458550.0],["1995-05-19",5.3368,5.3539,5.3198,5.3539,457200.0],["1995-05-22",5.3539,5.4562,5.3539,5.4562,641250.0],["1995-05-23",5.4732,5.5414,5.4732,5.5414,776250.0],["1995-05-24",5.5244,5.5585,5.4221,5.4391,578250.0],["1995-05-25",5.4221,5.4391,5.3198,5.3539,765000.0],["1995-05-26",5.3709,5.3709,5.3027,5.3368,426150.0],["1995-05-30",5.3539,5.405,5.3368,5.388,248850.0],["1995-05-31",5.4221,5.4391,5.3198,5.4391,387450.0],["1995-06-01",5.4391,5.4562,5.3709,5.405,398700.0],["1995-06-02",5.405,5.4732,5.3709,5.4732,864000.0],["1995-06-05",5.4562,5.5073,5.4562,5.4903,602550.0],["1995-06-06",5.4221,5.4903,5.4221,5.4562,379800.0],["1995-06-07",5.4391,5.4562,5.405,5.4391,814950.0],["1995-06-08",5.405,5.4221,5.3539,5.3539,336600.0],["1995-06-09",5.3368,5.3539,5.2857,5.3198,414000.0],["1995-06-12",5.3539,5.405,5.3539,5.3709,284850.0],["1995-06-13",5.3709,5.4391,5.3539,5.405,149400.0],["1995-06-14",5.388,5.4221,5.3539,5.4221,138150.0],["1995-06-15",5.4221,5.4221,5.3368,5.3539,919800.0],["1995-06-16",5.388,5.4221,5.3539,5.388,657900.0],["1995-06-19",5.388,5.4391,5.388,5.4221,266850.0],["1995-06-20",5.4221,5.4221,5.3709,5.388,396000.0],["1995-06-21",5.405,5.4391,5.3709,5.4221,192150.0],["1995-06-22",5.4391,5.4391,5.3709,5.4221,672300.0],["1995-06-23",5.405,5.405,5.3198,5.3368,1081800.0],["1995-06-26",5.2686,5.388,5.2345,5.2516,1669950.0],["1995-06-27",5.2345,5.2516,5.1322,5.1322,1080000.0],["1995-06-28",5.1493,5.2004,5.1493,5.1834,1479600.0],["1995-06-29",5.1493,5.1663,5.1152,5.1663,678600.0],["1995-06-30",5.0981,5.1663,5.0981,5.1493,436500.0],["1995-07-03",5.1152,5.1493,5.0981,5.1493,152100.0],["1995-07-05",5.119,5.1362,5.0503,5.1362,928350.0],["1995-07-06",5.2393,5.2393,5.1534,5.2049,643050.0],["1995-07-07",5.2221,5.308,5.2049,5.308,479250.0],["1995-07-10",5.2908,5.3595,5.2737,5.3424,891900.0],["1995-07-11",5.308,5.3252,5.2565,5.308,491400.0],["1995-07-12",5.308,5.3424,5.308,5.3252,580500.0],["1995-07-13",5.3424,5.3939,5.3252,5.3767,585900.0],["1995-07-14",5.3767,5.3939,5.3252,5.3595,585900.0],["1995-07-17",5.3595,5.3939,5.3424,5.3767,516150.0],["1995-07-18",5.3939,5.3939,5.2736,5.2908,573750.0],["1995-07-19",5.2737,5.2908,5.2565,5.2737,455400.0],["1995-07-20",5.2565,5.308,5.2565,5.308,362250.0],["1995-07-21",5.2908,5.308,5.2565,5.2737,580950.0],["1995-07-24",5.2565,5.2737,5.2221,5.2221,625050.0],["1995-07-25",5.2565,5.3252,5.2565,5.2737,290700.0],["1995-07-26",5.2908,5.3595,5.2908,5.3252,669600.0],["1995-07-27",5.3252,5.3424,5.308,5.3424,211500.0],["1995-07-28",5.3424,5.3595,5.2737,5.3424,511650.0],["1995-07-31",5.308,5.308,5.2736,5.2908,156600.0],["1995-08-01",5.308,5.308,5.2908,5.308,298800.0],["1995-08-02",5.308,5.4111,5.2908,5.3252,979650.0],["1995-08-03",5.3252,5.3424,5.2908,5.3424,380700.0],["1995-08-04",5.3595,5.3595,5.3252,5.3252,662400.0],["1995-08-07",5.3595,5.3595,5.2565,5.2565,461700.0],["1995-08-08",5.2736,5.308,5.2736,5.2908,536850.0],["1995-08-09",5.2565,5.2908,5.2565,5.2737,399150.0],["1995-08-10",5.2736,5.3595,5.2736,5.2908,371700.0],["1995-08-11",5.2908,5.308,5.2565,5.2908,262800.0],["1995-08-14",5.2908,5.3424,5.2737,5.3424,292950.0],["1995-08-15",5.3252,5.4111,5.2908,5.4111,282150.0],["1995-08-16",5.3767,5.4626,5.3595,5.4111,516600.0],["1995-08-17",5.4454,5.4454,5.3252,5.3252,202500.0],["1995-08-18",5.3424,5.3595,5.3252,5.3252,555750.0],["1995-08-21",5.3424,5.3595,5.3252,5.3252,481950.0],["1995-08-22",5.3767,5.4454,5.3424,5.3939,657900.0],["1995-08-23",5.3939,5.3939,5.308,5.308,552150.0],["1995-08-24",5.3252,5.3424,5.2908,5.308,551250.0],["1995-08-25",5.3252,5.3939,5.3252,5.3939,351000.0],["1995-08-28",5.4111,5.4626,5.3939,5.4626,211050.0],["1995-08-29",5.4626,5.497,5.4454,5.497,513000.0],["1995-08-30",5.4798,5.497,5.4626,5.497,234900.0],["1995-08-31",5.5141,5.6172,5.497,5.497,515700.0],["1995-09-01",5.497,5.5485,5.497,5.5485,126000.0],["1995-09-05",5.5485,5.5829,5.497,5.5829,407250.0],["1995-09-06",5.5829,5.6172,5.5829,5.6,243900.0],["1995-09-07",5.6344,5.6344,5.5829,5.6344,330750.0],["1995-09-08",5.6344,5.7375,5.6172,5.7375,1133100.0],["1995-09-11",5.7375,5.7375,5.6344,5.6859,773100.0],["1995-09-12",5.7031,5.7375,5.6172,5.7375,749700.0],["1995-09-13",5.7375,5.7546,5.7031,5.7546,621900.0],["1995-09-14",5.7546,5.7718,5.7203,5.7375,550800.0],["1995-09-15",5.7718,5.8062,5.7203,5.7718,932400.0],["1995-09-18",5.7546,5.7718,5.7375,5.7718,144450.0],["1995-09-19",5.7375,5.789,5.7203,5.7718,416250.0],["1995-09-20",5.789,5.8062,5.7718,5.789,559800.0],["1995-09-21",5.8062,5.8062,5.6859,5.6859,262800.0],["1995-09-22",5.7031,5.7203,5.6516,5.6516,480600.0],["1995-09-25",5.6516,5.6859,5.5657,5.6859,613800.0],["1995-09-26",5.7031,5.7718,5.6859,5.7546,599850.0],["1995-09-27",5.7375,5.8062,5.7203,5.8062,380250.0],["1995-09-28",5.789,5.789,5.7375,5.789,369000.0],["1995-09-29",5.7718,5.8062,5.7546,5.789,759600.0],["1995-10-02",5.789,5.8749,5.789,5.8062,358650.0],["1995-10-03",5.8405,5.8921,5.8405,5.8749,651600.0],["1995-10-04",5.8458,5.8631,5.8112,5.8458,261000.0],["1995-10-05",5.8804,5.8804,5.8112,5.8631,229950.0],["1995-10-06",5.8285,5.8631,5.8285,5.8458,1085850.0],["1995-10-09",5.8458,5.9669,5.8112,5.9669,702450.0],["1995-10-10",5.9669,6.0534,5.9669,6.0361,1812150.0],["1995-10-11",6.0361,6.1398,6.0361,6.1398,911250.0],["1995-10-12",6.1398,6.1571,6.0534,6.088,624150.0],["1995-10-13",6.1053,6.1053,6.0534,6.088,576450.0],["1995-10-16",6.088,6.1917,6.0707,6.1917,379800.0],["1995-10-17",6.1917,6.1917,6.1053,6.1226,449550.0],["1995-10-18",6.1226,6.1226,6.0361,6.0534,539550.0],["1995-10-19",6.0534,6.1053,6.0015,6.1053,234900.0],["1995-10-20",6.0361,6.088,5.9496,6.0361,727650.0],["1995-10-23",6.0015,6.0361,5.9496,6.0188,273600.0],["1995-10-24",6.0015,6.0015,5.9323,5.9669,249300.0],["1995-10-25",5.8977,6.0015,5.8977,5.9842,387000.0],["1995-10-26",5.9496,5.9496,5.7248,5.7593,1121850.0],["1995-10-27",5.7421,5.7939,5.7248,5.7939,1022400.0],["1995-10-30",5.7766,5.8112,5.7593,5.7593,732600.0],["1995-10-31",5.7766,5.7939,5.7421,5.7421,412650.0],["1995-11-01",5.7248,5.7766,5.7075,5.7766,500400.0],["1995-11-02",5.7939,5.8112,5.7766,5.8112,517950.0],["1995-11-03",5.8112,5.8112,5.7766,5.8112,216450.0],["1995-11-06",5.7766,5.7766,5.7075,5.7766,223650.0],["1995-11-07",5.7939,5.7939,5.6729,5.7075,202500.0],["1995-11-08",5.7421,5.8112,5.7248,5.8112,389700.0],["1995-11-09",5.8112,5.8112,5.6902,5.7766,914400.0],["1995-11-10",5.7593,5.7766,5.7248,5.7421,168300.0],["1995-11-13",5.7421,5.7939,5.7421,5.7593,220950.0],["1995-11-14",5.7593,5.7766,5.7075,5.7075,1543500.0],["1995-11-15",5.7075,5.7593,5.6902,5.7421,637200.0],["1995-11-16",5.7421,5.7421,5.6902,5.7248,797400.0],["1995-11-17",5.7421,5.7421,5.6556,5.7075,1061550.0],["1995-11-20",5.6902,5.7075,5.6556,5.6729,1291050.0],["1995-11-21",5.6729,5.7075,5.6556,5.6556,929250.0],["1995-11-22",5.6729,5.7075,5.6729,5.6729,1381050.0],["1995-11-24",5.7075,5.7593,5.7075,5.7421,66600.0],["1995-11-27",5.7421,5.7939,5.7075,5.7766,595800.0],["1995-11-28",5.7593,5.8112,5.7421,5.7939,1530450.0],["1995-11-29",5.8285,5.8631,5.8112,5.8631,1050750.0],["1995-11-30",5.8458,5.915,5.8458,5.8804,440100.0],["1995-12-01",5.915,5.9323,5.8631,5.8977,275400.0],["1995-12-04",5.915,6.0015,5.915,5.9496,424800.0],["1995-12-05",6.0015,6.0188,5.9323,6.0015,566100.0],["1995-12-06",6.0015,6.0534,6.0015,6.0534,652500.0],["1995-12-07",6.0707,6.1053,6.0534,6.0707,771750.0],["1995-12-08",6.0707,6.088,6.0361,6.088,552150.0],["1995-12-11",6.088,6.1226,6.0707,6.088,416250.0],["1995-12-12",6.1053,6.1571,6.1053,6.1398,396900.0],["1995-12-13",6.1571,6.1744,6.1053,6.1744,211500.0],["1995-12-14",6.1571,6.1744,6.0361,6.0707,244350.0],["1995-12-15",6.0707,6.088,5.9842,6.0534,1249650.0],["1995-12-18",6.0015,6.1226,6.0015,6.088,274050.0],["1995-12-19",6.0534,6.1226,6.0188,6.088,490500.0],["1995-12-20",6.0707,6.1225,6.0015,6.0015,496350.0],["1995-12-21",6.0015,6.1744,6.0015,6.1571,629550.0],["1995-12-22",6.1571,6.2263,6.1053,6.1917,1121400.0],["1995-12-26",6.2263,6.2436,6.1744,6.1917,188550.0],["1995-12-27",6.209,6.2609,6.1917,6.1917,263700.0],["1995-12-28",6.1917,6.1917,6.1226,6.1744,462600.0],["1995-12-29",6.209,6.2609,6.1571,6.2609,486000.0],["1996-01-02",6.2263,6.2436,6.1398,6.2263,458550.0],["1996-01-03",6.2493,6.3537,6.2319,6.3537,590400.0],["1996-01-04",6.3537,6.406,6.3015,6.3015,892800.0],["1996-01-05",6.3363,6.3537,6.3015,6.3363,835200.0],["1996-01-08",6.3537,6.3886,6.3537,6.3886,275400.0],["1996-01-09",6.3537,6.3712,6.2493,6.2493,810000.0],["1996-01-10",6.2145,6.2145,5.9186,5.9186,993600.0],["1996-01-11",5.9708,6.1274,5.9534,6.0578,558000.0],["1996-01-12",6.0578,6.0926,6.0056,6.023,719100.0],["1996-01-15",6.023,6.023,5.9708,5.9882,423900.0],["1996-01-16",5.9882,6.023,5.9708,6.0056,1377000.0],["1996-01-17",6.0056,6.1449,5.9882,6.0926,415800.0],["1996-01-18",6.1623,6.2319,6.11,6.2145,1850400.0],["1996-01-19",6.1971,6.2667,6.1971,6.2493,613800.0],["1996-01-22",6.2493,6.2841,6.2493,6.2667,813600.0],["1996-01-23",6.2667,6.2841,6.2319,6.2667,853200.0],["1996-01-24",6.2841,6.3189,6.2493,6.2841,595350.0],["1996-01-25",6.2667,6.2841,6.2667,6.2841,396900.0],["1996-01-26",6.2667,6.3015,6.2667,6.2841,374400.0],["1996-01-29",6.2667,6.3363,6.2667,6.2841,937350.0],["1996-01-30",6.3189,6.3363,6.2667,6.3189,279900.0],["1996-01-31",6.3363,6.5974,6.3189,6.5626,742050.0],["1996-02-01",6.7541,6.9456,6.4756,6.6323,1657350.0],["1996-02-02",6.6497,6.6497,6.5278,6.5452,457650.0],["1996-02-05",6.5278,6.5278,6.4234,6.493,310950.0],["1996-02-06",6.5278,6.6671,6.5278,6.6323,545850.0],["1996-02-07",6.6671,6.6671,6.5104,6.58,433350.0],["1996-02-08",6.5974,6.7019,6.5626,6.6497,639000.0],["1996-02-09",6.6671,6.6845,6.5974,6.6845,518850.0],["1996-02-12",6.6845,6.7541,6.6671,6.7541,470700.0],["1996-02-13",6.7367,6.7715,6.7019,6.7193,468900.0],["1996-02-14",6.7193,6.7541,6.5626,6.6497,346500.0],["1996-02-15",6.6671,6.7019,6.6323,6.6497,192600.0],["1996-02-16",6.6497,6.6671,6.5278,6.5626,475200.0],["1996-02-20",6.5626,6.5626,6.4408,6.4582,184050.0],["1996-02-21",6.4234,6.5626,6.4234,6.5626,225900.0],["1996-02-22",6.6323,6.6323,6.5104,6.5452,372600.0],["1996-02-23",6.6149,6.6323,6.5452,6.6149,437850.0],["1996-02-26",6.6671,6.6671,6.5452,6.5626,308250.0],["1996-02-27",6.5452,6.5452,6.4756,6.5278,328500.0],["1996-02-28",6.5278,6.5626,6.5278,6.5278,339300.0],["1996-02-29",6.5104,6.5278,6.4582,6.4582,510300.0],["1996-03-01",6.493,6.5974,6.4234,6.5974,529650.0],["1996-03-04",6.6149,6.6671,6.5626,6.6497,481950.0],["1996-03-05",6.6323,6.6323,6.5452,6.6323,350550.0],["1996-03-06",6.6149,6.6671,6.5626,6.6671,572400.0],["1996-03-07",6.6497,6.6845,6.58,6.6671,431550.0],["1996-03-08",6.6671,6.6671,6.3015,6.3363,740250.0],["1996-03-11",6.3015,6.4408,6.2667,6.3886,808650.0],["1996-03-12",6.3712,6.3886,6.1971,6.2841,796500.0],["1996-03-13",6.3189,6.3189,6.1971,6.2493,616950.0],["1996-03-14",6.2841,6.3189,6.1971,6.1971,864000.0],["1996-03-15",6.2319,6.2319,6.1274,6.1274,896400.0],["1996-03-18",6.1971,6.3537,6.1797,6.3363,692550.0],["1996-03-19",6.3363,6.3537,6.3189,6.3537,322200.0],["1996-03-20",6.3537,6.3712,6.3189,6.3537,559800.0],["1996-03-21",6.3537,6.3712,6.2841,6.3015,681750.0],["1996-03-22",6.3363,6.3363,6.2841,6.3189,923400.0],["1996-03-25",6.3015,6.3189,6.2145,6.2841,473850.0],["1996-03-26",6.2841,6.2841,6.2319,6.2493,337950.0],["1996-03-27",6.2319,6.2493,6.1971,6.2493,566100.0],["1996-03-28",6.2145,6.2493,6.2145,6.2145,1219500.0],["1996-03-29",6.2493,6.2667,6.1971,6.2667,942300.0],["1996-04-01",6.2493,6.3015,6.2145,6.3015,307800.0],["1996-04-02",6.2896,6.3246,6.2896,6.3071,414450.0],["1996-04-03",6.3071,6.3071,6.1845,6.2546,608400.0],["1996-04-04",6.1845,6.2195,6.1319,6.1845,819900.0],["1996-04-08",6.1845,6.1845,5.9918,6.0619,459900.0],["1996-04-09",6.0618,6.1144,5.9743,6.0093,1900350.0],["1996-04-10",6.0093,6.0268,5.7815,5.8341,519750.0],["1996-04-11",5.8341,5.8516,5.7815,5.8166,626850.0],["1996-04-12",5.7815,5.9217,5.7815,5.8166,562500.0],["1996-04-15",5.8341,5.8867,5.8166,5.8341,742050.0],["1996-04-16",5.8341,5.8691,5.764,5.8341,551700.0],["1996-04-17",5.8516,5.9392,5.8341,5.9217,698850.0],["1996-04-18",5.9392,6.0443,5.8867,5.8867,871650.0],["1996-04-19",5.9217,6.0093,5.9042,5.9567,562950.0],["1996-04-22",6.0619,6.0969,6.0268,6.0443,533700.0],["1996-04-23",6.0443,6.0443,5.9742,6.0268,556650.0],["1996-04-24",6.0618,6.0618,5.9918,6.0268,636750.0],["1996-04-25",6.0268,6.1144,6.0093,6.0969,641250.0],["1996-04-26",6.0794,6.1144,6.0618,6.0794,405450.0],["1996-04-29",6.0794,6.0969,6.0268,6.0268,387450.0],["1996-04-30",6.0268,6.0618,6.0093,6.0268,288900.0],["1996-05-01",6.0093,6.0794,6.0093,6.0619,297450.0],["1996-05-02",6.0268,6.0268,5.9392,5.9567,272700.0],["1996-05-03",5.9392,5.9392,5.8166,5.8516,379800.0],["1996-05-06",5.8867,5.9042,5.7815,5.8867,442350.0],["1996-05-07",5.8691,5.9217,5.7815,5.7815,269100.0],["1996-05-08",5.7465,6.0093,5.7465,5.9918,666900.0],["1996-05-09",5.9392,5.9918,5.9042,5.9743,353700.0],["1996-05-10",6.0969,6.1319,6.0268,6.0443,522000.0],["1996-05-13",6.0618,6.0618,5.9743,6.0093,342000.0],["1996-05-14",6.0093,6.0268,5.9567,6.0268,756450.0],["1996-05-15",6.0093,6.0093,5.9392,5.9918,457650.0],["1996-05-16",5.9918,5.9918,5.9042,5.9567,508950.0],["1996-05-17",5.9743,6.0093,5.9567,5.9567,284400.0],["1996-05-20",5.9918,6.0969,5.9743,6.0619,392850.0],["1996-05-21",6.0969,6.0969,6.0443,6.0619,206100.0],["1996-05-22",6.1319,6.1494,5.9567,6.0268,405900.0],["1996-05-23",6.0093,6.0794,5.9918,6.0794,522900.0],["1996-05-24",6.0794,6.1495,6.0619,6.1144,329850.0],["1996-05-28",6.1144,6.1495,5.9042,5.9743,347850.0],["1996-05-29",6.0093,6.0443,5.9217,5.9567,264150.0],["1996-05-30",5.9743,6.0268,5.9567,6.0093,277200.0],["1996-05-31",6.0268,6.0268,5.9743,5.9743,199350.0],["1996-06-03",5.9918,5.9918,5.9217,5.9392,210600.0],["1996-06-04",5.9392,5.9918,5.9392,5.9743,223200.0],["1996-06-05",5.9918,6.0268,5.9742,6.0268,414000.0],["1996-06-06",6.0268,6.0268,5.9567,5.9918,344700.0],["1996-06-07",5.9217,5.9567,5.7991,5.9042,294750.0],["1996-06-10",5.9392,5.9392,5.8341,5.8867,582300.0],["1996-06-11",5.8867,5.9217,5.8516,5.8867,655650.0],["1996-06-12",5.8867,5.9042,5.8516,5.8691,327600.0],["1996-06-13",5.8691,5.9042,5.8516,5.8516,349200.0],["1996-06-14",5.8516,5.8867,5.8516,5.8867,182250.0],["1996-06-17",5.8867,5.9042,5.8691,5.8691,465750.0],["1996-06-18",5.8867,5.9042,5.8691,5.8867,466200.0],["1996-06-19",5.9217,5.9567,5.8867,5.9567,424350.0],["1996-06-20",5.9567,5.9918,5.9217,5.9392,521550.0],["1996-06-21",5.9918,5.9918,5.9217,5.9392,670950.0],["1996-06-24",5.9743,6.0268,5.9567,6.0093,450450.0],["1996-06-25",5.9743,5.9918,5.9567,5.9567,414900.0],["1996-06-26",5.9918,6.0093,5.9918,6.0093,328500.0],["1996-06-27",5.9918,6.0443,5.9567,6.0443,373500.0],["1996-06-28",6.0268,6.1319,6.0268,6.1319,697950.0],["1996-07-01",6.1495,6.1495,6.0969,6.1319,193950.0],["1996-07-02",6.1728,6.1905,6.1728,6.1905,468450.0],["1996-07-03",6.1905,6.1905,6.1552,6.1905,516600.0],["1996-07-05",6.1376,6.1376,5.8378,5.8554,378900.0],["1996-07-08",5.8907,6.0141,5.8554,5.873,330750.0],["1996-07-09",5.8907,5.9259,5.8554,5.873,554400.0],["1996-07-10",5.9083,5.9083,5.7848,5.8907,613350.0],["1996-07-11",5.9259,5.9436,5.8201,5.8378,352800.0],["1996-07-12",5.8025,5.873,5.7848,5.8025,573750.0],["1996-07-15",5.8378,5.8907,5.7496,5.7496,358200.0],["1996-07-16",5.7319,5.8025,5.679,5.7496,388800.0],["1996-07-17",5.8377,5.8554,5.6967,5.7319,300150.0],["1996-07-18",5.7672,5.8201,5.7319,5.8201,345600.0],["1996-07-19",5.7848,5.7848,5.7143,5.7496,450450.0],["1996-07-22",5.7319,5.8025,5.7143,5.7848,292050.0],["1996-07-23",5.8201,5.8201,5.7848,5.7848,320400.0],["1996-07-24",5.7848,5.8554,5.7672,5.8554,501300.0],["1996-07-25",5.8554,5.873,5.7848,5.7848,270000.0],["1996-07-26",5.7848,5.8378,5.7848,5.8378,378900.0],["1996-07-29",5.8378,5.9788,5.8201,5.9788,613350.0],["1996-07-30",5.9612,5.9788,5.7143,5.9083,1052550.0],["1996-07-31",5.9083,6.0141,5.9083,6.0141,882450.0],["1996-08-01",6.0318,6.1199,6.0141,6.0318,1497150.0],["1996-08-02",6.067,6.1199,6.0494,6.0847,1852200.0],["1996-08-05",6.1552,6.1905,6.1376,6.1729,327150.0],["1996-08-06",6.1376,6.1905,6.1023,6.1023,882450.0],["1996-08-07",6.1376,6.1729,6.0847,6.1729,386550.0],["1996-08-08",6.1728,6.1728,6.0847,6.1199,1041750.0],["1996-08-09",6.1376,6.1552,6.1199,6.1552,2186100.0],["1996-08-12",6.1552,6.1552,6.0847,6.1023,341100.0],["1996-08-13",6.0847,6.1728,6.0847,6.1552,307800.0],["1996-08-14",6.1199,6.1376,6.0847,6.1376,323550.0],["1996-08-15",6.1376,6.1376,6.067,6.1023,271350.0],["1996-08-16",6.1023,6.1905,6.1023,6.1376,257400.0],["1996-08-19",6.1552,6.1552,6.1199,6.1376,262800.0],["1996-08-20",6.1199,6.1728,6.1023,6.1552,243450.0],["1996-08-21",6.1552,6.1905,6.0847,6.1023,449100.0],["1996-08-22",6.1023,6.1023,6.0847,6.1023,333450.0],["1996-08-23",6.0847,6.1376,6.0141,6.0318,486450.0],["1996-08-26",6.0141,6.0318,5.9965,6.0318,149400.0],["1996-08-27",6.0494,6.067,6.0318,6.0494,330300.0],["1996-08-28",6.0494,6.067,6.0141,6.0141,239400.0],["1996-08-29",6.0141,6.067,5.9612,5.9965,747450.0],["1996-08-30",6.0141,6.0318,5.9965,5.9965,488250.0],["1996-09-03",5.9612,6.0494,5.8554,6.0318,470250.0],["1996-09-04",6.0494,6.067,5.9788,5.9965,224100.0],["1996-09-05",5.9965,6.0494,5.9612,5.9612,141750.0],["1996-09-06",5.9612,6.1199,5.9612,6.1023,606600.0],["1996-09-09",6.1376,6.261,6.1199,6.261,734850.0],["1996-09-10",6.261,6.261,6.1728,6.2434,866700.0],["1996-09-11",6.2258,6.3139,6.1905,6.261,410850.0],["1996-09-12",6.2963,6.3316,6.2787,6.2787,135000.0],["1996-09-13",6.3316,6.3316,6.2963,6.3316,301050.0],["1996-09-16",6.3316,6.3316,6.2963,6.3139,207900.0],["1996-09-17",6.3139,6.3492,6.261,6.2963,332100.0],["1996-09-18",6.3139,6.3316,6.2963,6.2963,193500.0],["1996-09-19",6.2963,6.3492,6.2963,6.3316,407700.0],["1996-09-20",6.3492,6.3492,6.2963,6.3316,493200.0],["1996-09-23",6.2963,6.3669,6.2963,6.3492,390150.0],["1996-09-24",6.3492,6.3668,6.3316,6.3668,476100.0],["1996-09-25",6.3669,6.3845,6.3492,6.3845,523800.0],["1996-09-26",6.4021,6.5256,6.4021,6.5079,1530000.0],["1996-09-27",6.5256,6.5256,6.4021,6.4727,321750.0],["1996-09-30",6.4727,6.5234,6.455,6.4727,318600.0],["1996-10-01",6.455,6.4727,6.4198,6.4727,519300.0],["1996-10-02",6.4961,6.5139,6.4784,6.5139,470700.0],["1996-10-03",6.4784,6.5316,6.4784,6.4961,741600.0],["1996-10-04",6.4961,6.576,6.4961,6.5671,596250.0],["1996-10-07",6.6026,6.6203,6.5671,6.5848,358200.0],["1996-10-08",6.6026,6.6381,6.5671,6.6203,318150.0],["1996-10-09",6.6381,6.6381,6.5848,6.6026,309150.0],["1996-10-10",6.6203,6.7091,6.6026,6.6913,850950.0],["1996-10-11",6.6913,6.7623,6.6913,6.7623,733950.0],["1996-10-14",6.7446,6.7978,6.7446,6.7801,312750.0],["1996-10-15",6.7978,6.8333,6.7801,6.8156,528750.0],["1996-10-16",6.8156,6.8156,6.7801,6.7978,654300.0],["1996-10-17",6.7801,6.8511,6.7446,6.7623,634500.0],["1996-10-18",6.7623,6.8688,6.7446,6.8333,550350.0],["1996-10-21",6.8688,6.9043,6.7978,6.8688,497250.0],["1996-10-22",6.8866,6.8866,6.8333,6.8333,608850.0],["1996-10-23",6.7978,6.8511,6.7446,6.8333,264600.0],["1996-10-24",6.7978,6.7978,6.7446,6.7801,882450.0],["1996-10-25",6.7446,6.7801,6.7446,6.7801,737550.0],["1996-10-28",6.7801,6.8422,6.7268,6.7268,298350.0],["1996-10-29",6.7268,6.8511,6.7268,6.8333,446400.0],["1996-10-30",6.8511,6.8511,6.7623,6.8156,531000.0],["1996-10-31",6.7801,6.8866,6.7801,6.8688,474300.0],["1996-11-01",6.8511,6.8866,6.7801,6.7978,458550.0],["1996-11-04",6.7801,6.9576,6.7801,6.8866,364950.0],["1996-11-05",6.9398,6.9931,6.9398,6.9753,796950.0],["1996-11-06",6.9398,7.0286,6.9221,7.0286,540900.0],["1996-11-07",7.0108,7.0818,7.0108,7.0818,354150.0],["1996-11-08",7.0818,7.0996,6.9576,7.0108,550800.0],["1996-11-11",7.0108,7.0286,6.9221,6.9576,283950.0],["1996-11-12",6.9398,7.0641,6.9043,7.0286,635850.0],["1996-11-13",6.9931,7.0641,6.9931,7.0641,776250.0],["1996-11-14",7.0818,7.0818,7.0286,7.0818,472950.0],["1996-11-15",7.0996,7.1528,7.0641,7.1351,963900.0],["1996-11-18",7.1173,7.1351,7.0996,7.1351,365400.0],["1996-11-19",7.1351,7.2416,7.1351,7.1883,807750.0],["1996-11-20",7.2061,7.2061,7.1173,7.1706,476550.0],["1996-11-21",7.1706,7.2948,7.1528,7.2416,882000.0],["1996-11-22",7.2416,7.2593,7.1883,7.2061,745200.0],["1996-11-25",7.2238,7.2238,7.1528,7.2061,598950.0],["1996-11-26",7.2061,7.2948,7.1883,7.2948,1195200.0],["1996-11-27",7.2948,7.4013,7.2948,7.3303,738000.0],["1996-11-29",7.3658,7.4013,7.348,7.3835,123300.0],["1996-12-02",7.3835,7.3835,7.1883,7.2238,282600.0],["1996-12-03",7.2238,7.2771,7.2061,7.2061,499500.0],["1996-12-04",7.2061,7.2771,7.1706,7.2061,664650.0],["1996-12-05",7.2061,7.2416,7.0818,7.2238,1399500.0],["1996-12-06",7.1351,7.2061,7.0641,7.1706,344250.0],["1996-12-09",7.1883,7.2593,7.1528,7.2416,454050.0],["1996-12-10",7.2416,7.3303,7.2238,7.3303,495450.0],["1996-12-11",7.2593,7.3125,7.2061,7.2948,700650.0],["1996-12-12",7.2948,7.3303,7.2416,7.2593,549900.0],["1996-12-13",7.1883,7.2061,7.1351,7.1706,5342400.0],["1996-12-16",7.1351,7.1706,7.0641,7.0641,345150.0],["1996-12-17",6.9931,7.0996,6.9753,7.0818,581400.0],["1996-12-18",7.1173,7.1173,7.0286,7.0463,589950.0],["1996-12-19",7.1173,7.2416,7.0641,7.2416,729000.0],["1996-12-20",7.3125,7.3125,7.1706,7.2416,932850.0],["1996-12-23",7.2593,7.2948,7.2238,7.2948,299250.0],["1996-12-24",7.277,7.2948,7.2593,7.2948,115200.0],["1996-12-26",7.2948,7.3303,7.2416,7.3303,301500.0],["1996-12-27",7.348,7.348,7.3126,7.3126,112500.0],["1996-12-30",7.348,7.348,7.277,7.2948,316800.0],["1996-12-31",7.3005,7.3184,7.2113,7.2113,327600.0],["1997-01-02",7.247,7.247,7.1399,7.1756,1024200.0],["1997-01-03",7.247,7.3005,7.1577,7.2827,857250.0],["1997-01-06",7.3541,7.3719,7.3184,7.3541,781650.0],["1997-01-07",7.3184,7.3362,7.2113,7.2827,498600.0],["1997-01-08",7.3362,7.3541,7.247,7.2648,476550.0],["1997-01-09",7.2827,7.3898,7.2648,7.3719,513450.0],["1997-01-10",7.247,7.2827,7.1399,7.2827,448200.0],["1997-01-13",7.247,7.2827,7.2291,7.2827,345150.0],["1997-01-14",7.3184,7.4255,7.3005,7.3719,882450.0],["1997-01-15",7.3541,7.3898,7.2648,7.3541,200250.0],["1997-01-16",7.3541,7.3898,7.2827,7.3541,315900.0],["1997-01-17",7.3541,7.4076,7.3541,7.4076,362700.0],["1997-01-20",7.4076,7.479,7.3719,7.4076,634950.0],["1997-01-21",7.3362,7.4969,7.2648,7.4433,604800.0],["1997-01-22",7.479,7.5504,7.479,7.5326,703350.0],["1997-01-23",7.5683,7.6218,7.4076,7.4433,1055250.0],["1997-01-24",7.479,7.5326,7.4076,7.4076,599850.0],["1997-01-27",7.4255,7.4255,7.3184,7.3362,429750.0],["1997-01-28",7.3719,7.4612,7.2648,7.2648,484200.0],["1997-01-29",7.3005,7.3541,7.2827,7.3184,249750.0],["1997-01-30",7.3184,7.3719,7.3005,7.3184,922050.0],["1997-01-31",7.3541,7.5326,7.3541,7.3898,887850.0],["1997-02-03",7.4612,7.5326,7.4433,7.479,626400.0],["1997-02-04",7.4969,7.5326,7.479,7.479,759150.0],["1997-02-05",7.4969,7.5683,7.4076,7.4255,898650.0],["1997-02-06",7.4255,7.5147,7.4076,7.5147,857700.0],["1997-02-07",7.5326,7.604,7.479,7.5683,1020150.0],["1997-02-10",7.5683,7.6575,7.5147,7.5683,1147050.0],["1997-02-11",7.6218,7.6397,7.5683,7.6218,585900.0],["1997-02-12",7.6218,7.6932,7.604,7.6754,794700.0],["1997-02-13",7.7289,7.8896,7.6932,7.836,1304550.0],["1997-02-14",7.9967,8.0324,7.8717,7.8717,925650.0],["1997-02-18",7.9431,7.9788,7.8896,7.9253,561150.0],["1997-02-19",7.9253,8.0681,7.9074,8.0145,1705500.0],["1997-02-20",8.0323,8.2108,8.0145,8.193,1578600.0],["1997-02-21",8.193,8.193,8.1037,8.1037,623700.0],["1997-02-24",8.1216,8.4786,8.1216,8.425,2381400.0],["1997-02-25",8.4429,8.4429,8.3536,8.425,1204200.0],["1997-02-26",8.425,8.4429,8.3536,8.4429,1270350.0],["1997-02-27",8.4072,8.4072,8.3358,8.3893,1272600.0],["1997-02-28",8.3893,8.425,8.3893,8.4072,1368000.0],["1997-03-03",8.3715,8.4072,8.3358,8.3536,906300.0],["1997-03-04",8.3358,8.425,8.3179,8.3358,1596150.0],["1997-03-05",8.3358,8.4429,8.3358,8.4072,735750.0],["1997-03-06",8.425,8.55,8.3715,8.4072,1309950.0],["1997-03-07",8.425,8.55,8.425,8.5143,1216800.0],["1997-03-10",8.5321,8.6571,8.4786,8.6571,1412550.0],["1997-03-11",8.6571,8.8356,8.6571,8.7999,892350.0],["1997-03-12",8.7999,8.7999,8.6749,8.7106,851400.0],["1997-03-13",8.6214,8.6392,8.4607,8.4607,905400.0],["1997-03-14",8.4607,8.55,8.425,8.425,630450.0],["1997-03-17",8.425,8.4964,8.3179,8.4964,806850.0],["1997-03-18",8.4964,8.5857,8.4607,8.4786,772200.0],["1997-03-19",8.4429,8.4429,8.3358,8.3536,565200.0],["1997-03-20",8.3536,8.3715,8.3001,8.3358,405450.0],["1997-03-21",8.3536,8.4429,8.3179,8.3536,946350.0],["1997-03-24",8.3893,8.4072,8.2822,8.3358,423900.0],["1997-03-25",8.3179,8.4072,8.2822,8.3358,829350.0],["1997-03-26",8.3358,8.4072,8.3179,8.3715,326250.0],["1997-03-27",8.3893,8.3893,8.0681,8.0859,696150.0],["1997-03-31",8.0145,8.068,7.8895,7.9074,679050.0],["1997-04-01",7.836,7.9431,7.8182,7.8896,498150.0],["1997-04-02",7.8594,8.0568,7.8594,7.8773,610650.0],["1997-04-03",7.8594,7.8774,7.7159,7.7338,927450.0],["1997-04-04",7.6979,7.8774,7.6979,7.7517,1210500.0],["1997-04-07",7.7517,7.9132,7.7517,7.8594,1709550.0],["1997-04-08",7.8774,7.9671,7.8415,7.9671,545400.0],["1997-04-09",7.985,8.0209,7.8056,7.8235,670500.0],["1997-04-10",7.7697,7.9132,7.7697,7.8773,600300.0],["1997-04-11",7.8594,7.8594,7.6082,7.6261,594000.0],["1997-04-14",7.6082,7.6441,7.5364,7.6441,475650.0],["1997-04-15",7.8235,7.9132,7.7697,7.8773,909000.0],["1997-04-16",7.8953,7.8953,7.8235,7.8235,798300.0],["1997-04-17",7.8415,7.8774,7.7338,7.7517,414450.0],["1997-04-18",7.7338,7.8235,7.7159,7.8056,383400.0],["1997-04-21",7.8773,7.985,7.8773,7.9491,1085400.0],["1997-04-22",7.9671,8.1106,7.8773,8.0747,1296450.0],["1997-04-23",8.0747,8.1645,8.0747,8.1645,2151450.0],["1997-04-24",8.1824,8.4157,8.1824,8.2542,2160900.0],["1997-04-25",8.2542,8.5054,8.2003,8.3977,1415250.0],["1997-04-28",8.4157,8.7185,8.4157,8.631,986850.0],["1997-04-29",8.6489,8.8822,8.6489,8.8643,2014650.0],["1997-04-30",8.8284,8.9719,8.8104,8.954,978750.0],["1997-05-01",8.936,8.936,8.7925,8.8822,1097550.0],["1997-05-02",8.8822,9.1872,8.8463,9.1693,1357200.0],["1997-05-05",9.2052,9.277,9.0616,9.1873,990000.0],["1997-05-06",9.1873,9.3129,9.1514,9.1873,625500.0],["1997-05-07",9.2052,9.277,9.0975,9.1693,680850.0],["1997-05-08",9.1334,9.3846,9.1155,9.2052,665100.0],["1997-05-09",9.1693,9.3129,9.1693,9.259,425250.0],["1997-05-12",9.259,9.5102,9.259,9.4923,681300.0],["1997-05-13",9.4205,9.4205,9.1873,9.2949,757350.0],["1997-05-14",9.259,9.5102,9.259,9.4743,583200.0],["1997-05-15",9.4744,9.4744,9.3667,9.4026,827100.0],["1997-05-16",9.3667,9.3667,9.1155,9.259,746100.0],["1997-05-19",9.2411,9.4205,9.2231,9.3487,450900.0],["1997-05-20",9.3129,9.3129,9.1334,9.1873,793350.0],["1997-05-21",9.2231,9.3487,9.0078,9.0616,1100250.0],["1997-05-22",9.0796,9.2052,9.0437,9.0796,947250.0],["1997-05-23",9.0796,9.2949,9.0796,9.259,351450.0],["1997-05-27",9.2231,9.2231,9.0796,9.1693,388350.0],["1997-05-28",9.1693,9.2411,9.1334,9.2411,252900.0],["1997-05-29",9.2052,9.2411,9.1514,9.1693,474300.0],["1997-05-30",9.1514,9.4564,9.1514,9.4564,611550.0],["1997-06-02",9.4385,9.5461,9.4205,9.5282,1078200.0],["1997-06-03",9.5282,9.7435,9.5102,9.7256,960750.0],["1997-06-04",9.7076,9.7794,9.6717,9.6897,1017900.0],["1997-06-05",9.7256,9.7615,9.6897,9.7256,1929600.0],["1997-06-06",9.7256,9.8871,9.6717,9.7973,922500.0],["1997-06-09",9.8153,9.8512,9.7794,9.8153,1217250.0],["1997-06-10",9.7973,10.0486,9.7973,9.9947,773550.0],["1997-06-11",9.9768,9.9947,9.8332,9.9409,568350.0],["1997-06-12",9.9768,10.3715,9.9768,10.3357,644850.0],["1997-06-13",10.2998,10.3357,10.1742,10.2101,535050.0],["1997-06-16",10.1921,10.2459,10.1024,10.1921,256500.0],["1997-06-17",10.1562,10.1742,10.0844,10.1203,549000.0],["1997-06-18",10.3357,10.3895,10.2639,10.3536,1377000.0],["1997-06-19",10.3357,10.3715,10.3177,10.3715,624600.0],["1997-06-20",10.3715,10.4433,10.3536,10.4254,959400.0],["1997-06-23",10.3895,10.3895,10.1921,10.1921,632250.0],["1997-06-24",10.2011,10.3715,10.1562,10.2908,1301850.0],["1997-06-25",10.3267,10.4702,10.2729,10.3357,813600.0],["1997-06-26",10.2998,10.4074,10.219,10.2549,454050.0],["1997-06-27",10.2517,10.585,10.2517,10.4138,1370250.0],["1997-06-30",10.3958,10.4499,10.1976,10.2697,378900.0],["1997-07-01",10.2337,10.4859,10.1796,10.2337,1114650.0],["1997-07-02",10.2337,10.4499,10.2337,10.4499,1038150.0],["1997-07-03",10.5399,10.6931,10.5399,10.639,492300.0],["1997-07-07",10.6661,10.8192,10.612,10.639,1220850.0],["1997-07-08",10.612,10.8282,10.585,10.63,1163700.0],["1997-07-09",10.657,10.7651,10.3778,10.4138,769050.0],["1997-07-10",10.4228,10.7471,10.4228,10.6931,579600.0],["1997-07-11",10.6661,10.7922,10.6661,10.6841,588150.0],["1997-07-14",10.7201,10.7742,10.585,10.612,508950.0],["1997-07-15",10.594,10.8823,10.594,10.8823,733500.0],["1997-07-16",10.8552,10.9994,10.7021,10.9633,898200.0],["1997-07-17",10.9633,11.0624,10.8642,10.9273,900000.0],["1997-07-18",10.8732,10.8823,10.7381,10.8282,1457100.0],["1997-07-21",10.8282,10.9994,10.8192,10.9633,718200.0],["1997-07-22",10.9633,11.1885,10.9633,11.1795,747900.0],["1997-07-23",11.5309,11.5309,11.3507,11.4228,1062900.0],["1997-07-24",11.3867,11.3957,11.2696,11.3867,586800.0],["1997-07-25",11.3867,11.4048,11.3147,11.3147,972000.0],["1997-07-28",11.3147,11.3687,11.2066,11.2156,832500.0],["1997-07-29",11.2066,11.2606,11.1525,11.2606,1151100.0],["1997-07-30",11.2246,11.3867,11.2246,11.3687,807300.0],["1997-07-31",11.3777,11.4948,11.3507,11.4768,787500.0],["1997-08-01",11.4678,11.4858,11.1525,11.2516,724050.0],["1997-08-04",11.1886,11.2426,11.1165,11.2066,364725.0],["1997-08-05",11.2066,11.2426,10.9724,11.0624,593325.0],["1997-08-06",11.0804,11.2606,11.0264,11.2426,746550.0],["1997-08-07",11.2426,11.2967,11.0804,11.0804,407475.0],["1997-08-08",11.0084,11.0624,10.6841,10.7201,608850.0],["1997-08-11",10.7381,11.0084,10.7381,11.0084,356625.0],["1997-08-12",11.0804,11.0804,10.612,10.63,670950.0],["1997-08-13",10.612,10.7561,10.612,10.7201,629775.0],["1997-08-14",10.7561,10.9183,10.5399,10.5399,563175.0],["1997-08-15",10.3958,10.5399,10.3057,10.3057,481725.0],["1997-08-18",10.3057,10.3057,10.0355,10.2697,569475.0],["1997-08-19",10.3418,10.7742,10.3418,10.6841,636975.0],["1997-08-20",10.6661,10.8462,10.648,10.8462,339750.0],["1997-08-21",10.7922,10.8282,10.2517,10.5399,916425.0],["1997-08-22",10.4679,10.6661,10.2336,10.3057,470700.0],["1997-08-25",10.3778,10.4138,10.0715,10.2517,781200.0],["1997-08-26",10.4138,10.8462,10.3778,10.7742,1031850.0],["1997-08-27",10.7021,10.7922,10.5219,10.7021,796050.0],["1997-08-28",10.6841,11.1345,10.6841,11.0084,797400.0],["1997-08-29",10.9723,11.1705,10.7922,10.9183,615600.0],["1997-09-02",10.8462,11.4948,10.8282,11.4768,475650.0],["1997-09-03",11.4768,11.4768,11.0985,11.1345,472050.0],["1997-09-04",11.1525,11.5129,11.1525,11.2786,282375.0],["1997-09-05",11.2786,11.4948,11.2426,11.3327,418275.0],["1997-09-08",11.4948,11.5129,11.2786,11.3867,348300.0],["1997-09-09",11.3507,11.4228,11.2426,11.2967,387000.0],["1997-09-10",11.1886,11.2786,11.0804,11.0804,572625.0],["1997-09-11",11.0084,11.1345,10.9363,11.0624,457650.0],["1997-09-12",11.0985,11.3687,11.0624,11.3687,387000.0],["1997-09-15",11.3327,11.4948,11.2967,11.4048,307575.0],["1997-09-16",11.5128,11.9993,11.4948,11.9993,969300.0],["1997-09-17",11.9272,11.9272,11.6029,11.7471,673425.0],["1997-09-18",11.675,11.7291,11.5669,11.657,600525.0],["1997-09-19",11.5849,11.657,11.4228,11.5489,652500.0],["1997-09-22",11.5489,11.8552,11.5309,11.8552,468900.0],["1997-09-23",11.9272,11.9272,11.5849,11.621,231075.0],["1997-09-24",11.621,11.8912,11.2966,11.4588,514125.0],["1997-09-25",11.3687,11.4408,11.1345,11.2786,393975.0],["1997-09-26",11.2786,11.4228,11.2426,11.3687,7588575.0],["1997-09-29",11.4228,11.7651,11.4228,11.693,464400.0],["1997-09-30",11.711,11.711,11.3147,11.3147,385875.0],["1997-10-01",11.4304,11.8283,11.3581,11.7741,563850.0],["1997-10-02",11.6475,11.8283,11.5751,11.8283,323100.0],["1997-10-03",11.8826,11.9911,11.7017,11.7921,576675.0],["1997-10-06",11.8826,11.9911,11.8464,11.8826,548550.0],["1997-10-07",11.8283,11.9911,11.7379,11.9007,511200.0],["1997-10-08",11.8283,11.9007,11.34,11.6294,443250.0],["1997-10-09",11.5751,11.5751,11.2496,11.5389,751275.0],["1997-10-10",11.5389,11.6475,11.4485,11.6475,501300.0],["1997-10-13",11.6294,11.7741,11.5932,11.7379,532350.0],["1997-10-14",11.756,11.7921,11.5209,11.6655,394650.0],["1997-10-15",11.557,11.5932,11.3219,11.3942,292050.0],["1997-10-16",11.4304,11.7017,11.3581,11.3581,622800.0],["1997-10-17",11.2857,11.4485,10.9602,11.1953,520200.0],["1997-10-20",11.2676,11.5028,11.2134,11.5028,249525.0],["1997-10-21",11.6113,11.7198,11.557,11.7198,585450.0],["1997-10-22",11.7198,11.8102,11.5932,11.7198,432450.0],["1997-10-23",11.5932,11.6475,11.5028,11.5209,790650.0],["1997-10-24",11.5389,11.7921,11.3942,11.7741,893025.0],["1997-10-27",11.7017,11.7741,10.8878,10.8878,655200.0],["1997-10-28",10.3633,11.5932,10.1825,11.557,1113075.0],["1997-10-29",11.5208,12.0815,11.5208,11.7379,1290600.0],["1997-10-30",11.6475,11.6475,11.4666,11.5751,1173600.0],["1997-10-31",11.5751,11.6113,11.3581,11.6113,810225.0],["1997-11-03",11.5389,11.8283,11.5389,11.8283,807300.0],["1997-11-04",11.756,11.8283,11.6475,11.7921,745425.0],["1997-11-05",11.756,11.9368,11.7379,11.8645,668700.0],["1997-11-06",11.7921,11.8102,11.5028,11.756,355500.0],["1997-11-07",11.3581,11.557,11.3581,11.5389,387000.0],["1997-11-10",11.5028,11.6113,11.4304,11.5389,367425.0],["1997-11-11",11.5389,11.6475,11.5208,11.6475,210375.0],["1997-11-12",11.5389,11.6113,11.3581,11.4666,320175.0],["1997-11-13",11.34,11.6655,11.3219,11.5751,326700.0],["1997-11-14",11.6294,11.6475,11.5028,11.5751,390375.0],["1997-11-17",11.6475,11.9007,11.5932,11.8283,1364850.0],["1997-11-18",11.8464,11.8464,11.4304,11.5389,353700.0],["1997-11-19",11.4666,11.5932,11.4304,11.5209,616500.0],["1997-11-20",11.5751,11.8464,11.5389,11.557,1166400.0],["1997-11-21",11.6655,11.9911,11.6475,11.8645,954675.0],["1997-11-24",11.8826,11.9368,11.6294,11.6294,528975.0],["1997-11-25",11.6655,11.7198,11.5389,11.5932,381600.0],["1997-11-26",11.6655,11.8645,11.6475,11.7198,354150.0],["1997-11-28",11.7198,11.8645,11.7198,11.8645,321525.0],["1997-12-01",11.9368,12.1177,11.5028,11.8645,1581525.0],["1997-12-02",11.9368,12.389,11.8645,11.9911,525150.0],["1997-12-03",11.9911,12.0634,11.8102,11.9911,533925.0],["1997-12-04",12.0092,12.0634,11.8464,11.8645,643950.0],["1997-12-05",11.8645,12.0634,11.8645,11.9911,274050.0],["1997-12-08",11.9187,12.0815,11.9007,11.973,176400.0],["1997-12-09",11.9007,11.973,11.8283,11.8826,459675.0],["1997-12-10",11.9549,12.0815,11.8464,11.9911,469350.0],["1997-12-11",12.0996,12.19,11.7741,11.8102,399600.0],["1997-12-12",11.8645,12.0453,11.8283,11.9007,544950.0],["1997-12-15",12.0092,12.2624,12.0092,12.0453,586125.0],["1997-12-16",12.0092,12.1177,11.9368,12.0092,582075.0],["1997-12-17",12.0453,12.2262,11.9007,12.172,212850.0],["1997-12-18",12.172,12.172,11.7741,11.7741,487125.0],["1997-12-19",11.4666,11.6836,11.3038,11.6113,713925.0],["1997-12-22",11.5932,12.0092,11.5932,11.8283,489150.0],["1997-12-23",11.9007,11.9007,11.4485,11.4666,407025.0],["1997-12-24",11.4123,11.5028,11.2496,11.2496,359775.0],["1997-12-26",11.3219,11.5028,11.3219,11.4304,117900.0],["1997-12-29",11.5028,11.9549,11.4304,11.8464,314550.0],["1997-12-30",11.9444,12.3982,11.9263,12.3256,916875.0],["1997-12-31",12.3256,12.3438,12.0533,12.253,247500.0],["1998-01-02",12.2712,12.3801,12.1804,12.253,339300.0],["1998-01-05",12.2349,12.4345,12.0896,12.3256,445500.0],["1998-01-06",12.1804,12.3801,12.0352,12.1986,523800.0],["1998-01-07",12.1623,12.2167,12.0533,12.1804,509175.0],["1998-01-08",12.1623,12.3801,12.017,12.0352,546750.0],["1998-01-09",11.9989,12.0533,11.3635,11.3817,575775.0],["1998-01-12",11.1094,11.6177,11.1094,11.5995,730575.0],["1998-01-13",11.5995,11.8174,11.5632,11.8174,396000.0],["1998-01-14",12.126,12.126,11.8355,12.0352,508275.0],["1998-01-15",11.9989,12.4164,11.9081,12.3075,772425.0],["1998-01-16",12.0533,12.2893,11.9989,12.1804,404325.0],["1998-01-20",12.1078,12.4527,12.0896,12.4164,380925.0],["1998-01-21",12.4164,12.8521,12.3619,12.489,537750.0],["1998-01-22",12.4527,12.4708,12.1259,12.253,255150.0],["1998-01-23",12.1804,12.1986,11.89,12.0896,389250.0],["1998-01-26",12.0897,12.3075,12.0715,12.0715,328050.0],["1998-01-27",12.0715,12.5616,12.017,12.3256,528075.0],["1998-01-28",12.3075,12.4527,12.1804,12.1986,333675.0],["1998-01-29",12.2349,12.5072,12.1078,12.3075,1467000.0],["1998-01-30",12.5979,12.5979,12.0715,12.1259,564300.0],["1998-02-02",12.1804,12.3438,12.126,12.3438,1042650.0],["1998-02-03",12.3075,12.3801,12.0533,12.3801,516375.0],["1998-02-04",12.3075,12.3801,12.2167,12.3619,495900.0],["1998-02-05",12.3801,12.4164,12.0533,12.1804,698850.0],["1998-02-06",12.3438,12.4527,11.9081,12.2167,845100.0],["1998-02-09",12.2893,12.4708,12.1804,12.4345,1249650.0],["1998-02-10",12.3801,12.5072,12.2349,12.3438,1332000.0],["1998-02-11",12.3438,12.3438,11.9626,12.1986,899775.0],["1998-02-12",12.1623,12.1804,11.9807,12.0533,474300.0],["1998-02-13",11.9807,12.1441,11.9081,12.0896,899100.0],["1998-02-17",12.0533,12.126,11.8718,11.9081,821250.0],["1998-02-18",11.9444,12.017,11.7629,11.8718,1841850.0],["1998-02-19",11.9081,12.1259,11.89,12.1259,1649025.0],["1998-02-20",12.0533,12.5435,12.017,12.5072,1625175.0],["1998-02-23",12.4709,12.7613,12.3438,12.6161,760950.0],["1998-02-24",12.5435,13.0699,12.5435,12.8884,1467225.0],["1998-02-25",13.0699,13.7234,13.0336,13.4148,1628100.0],["1998-02-26",13.4511,13.6145,13.2333,13.5782,867375.0],["1998-02-27",13.5782,13.6508,13.4511,13.5782,1222650.0],["1998-03-02",13.4692,13.8141,13.4692,13.6689,678150.0],["1998-03-03",13.6326,13.8141,13.4148,13.5237,1357425.0],["1998-03-04",13.4511,13.4511,13.2151,13.3603,737550.0],["1998-03-05",13.2877,13.2877,12.9973,13.2151,1065600.0],["1998-03-06",13.2333,13.3603,13.2151,13.3422,1083375.0],["1998-03-09",13.3422,13.3603,13.3059,13.3422,779625.0],["1998-03-10",13.2696,13.3603,13.1788,13.3603,672075.0],["1998-03-11",13.3422,13.4692,13.1788,13.3422,849375.0],["1998-03-12",13.2696,13.4874,13.2514,13.3059,332775.0],["1998-03-13",13.3059,13.3422,13.0336,13.088,592875.0],["1998-03-16",13.0517,13.2151,12.9973,13.1425,876600.0],["1998-03-17",13.1243,13.796,13.0699,13.6145,1057500.0],["1998-03-18",13.6145,13.796,13.5056,13.796,276075.0],["1998-03-19",13.796,13.796,13.6145,13.7234,530325.0],["1998-03-20",13.7234,13.8868,13.6508,13.8323,687825.0],["1998-03-23",13.5782,13.6871,13.3785,13.4329,755775.0],["1998-03-24",13.4329,13.6326,13.2333,13.3422,735750.0],["1998-03-25",13.5056,13.8868,13.5056,13.5963,656100.0],["1998-03-26",13.4148,13.5237,13.0699,13.3785,791775.0],["1998-03-27",13.796,13.796,13.2151,13.4329,627525.0],["1998-03-30",13.4329,13.7234,13.1788,13.2877,532575.0],["1998-03-31",13.3422,13.6508,13.1607,13.3059,604800.0],["1998-04-01",13.3059,13.4692,13.1062,13.3059,636525.0],["1998-04-02",13.2696,13.5237,13.1244,13.4511,1713825.0],["1998-04-03",13.5055,13.9957,13.5055,13.8504,950400.0],["1998-04-06",13.9231,14.2498,13.9049,14.1409,652275.0],["1998-04-07",14.0936,14.1118,13.5837,13.7658,1154925.0],["1998-04-08",13.693,13.9297,13.693,13.7294,849375.0],["1998-04-09",13.7112,13.9297,13.5473,13.7658,604350.0],["1998-04-13",13.693,13.9843,13.6201,13.9297,552375.0],["1998-04-14",13.8751,14.2028,13.8386,14.0571,653850.0],["1998-04-15",14.0207,14.1664,13.7658,14.13,795600.0],["1998-04-16",14.1846,14.2574,14.0207,14.13,767475.0],["1998-04-17",14.13,14.5124,14.0753,14.4941,613575.0],["1998-04-20",14.3121,14.4395,13.875,14.0025,1936125.0],["1998-04-21",14.0207,14.3121,13.875,14.3121,2216250.0],["1998-04-22",14.3121,14.3303,14.0025,14.1846,824850.0],["1998-04-23",14.1846,14.2756,13.5291,13.8933,936225.0],["1998-04-24",13.8933,14.0571,13.5473,13.6201,797625.0],["1998-04-27",13.3288,13.4927,13.1103,13.2559,854550.0],["1998-04-28",13.2195,13.2195,12.8189,12.8736,1273275.0],["1998-04-29",12.9282,13.0192,12.8007,12.8007,2154600.0],["1998-04-30",12.8189,13.1103,12.8189,12.9828,1644975.0],["1998-05-01",13.0374,13.256,12.9828,13.2195,898200.0],["1998-05-04",13.3288,13.5655,13.2742,13.2742,467775.0],["1998-05-05",13.5109,13.5109,13.0557,13.1285,1024650.0],["1998-05-06",13.1285,13.1285,12.8007,13.001,1038825.0],["1998-05-07",12.9282,12.9464,12.7279,12.7643,613125.0],["1998-05-08",12.6004,12.8554,12.6004,12.7461,786375.0],["1998-05-11",12.6733,12.6915,12.473,12.473,774450.0],["1998-05-12",12.5458,12.564,12.1088,12.473,1108125.0],["1998-05-13",12.4548,12.7643,12.4548,12.5276,1017900.0],["1998-05-14",12.8918,13.1467,12.7461,13.0739,1283400.0],["1998-05-15",13.0739,13.1285,12.8554,12.8736,810000.0],["1998-05-18",12.9282,13.001,12.6915,12.7279,282825.0],["1998-05-19",12.7825,13.1831,12.7461,13.1103,1295550.0],["1998-05-20",13.1285,13.1467,12.9828,13.1467,561375.0],["1998-05-21",13.1831,13.2195,12.9828,13.0374,426375.0],["1998-05-22",13.1103,13.1467,13.001,13.1285,638775.0],["1998-05-26",13.1467,13.2924,12.91,12.9282,712350.0],["1998-05-27",12.8736,12.91,12.5094,12.5276,537075.0],["1998-05-28",12.4548,12.564,12.4183,12.5276,723375.0],["1998-05-29",12.5276,12.8007,12.4912,12.4912,303075.0],["1998-06-01",12.3455,12.4366,11.69,12.3637,1707975.0],["1998-06-02",12.127,12.8189,11.9813,12.6915,1796175.0],["1998-06-03",12.6915,12.7461,12.6004,12.6368,1094850.0],["1998-06-04",12.4184,12.5822,12.1088,12.5458,1076625.0],["1998-06-05",12.5458,12.6004,12.2545,12.5276,555750.0],["1998-06-08",12.5276,12.6004,12.2363,12.564,1165275.0],["1998-06-09",12.5094,12.7279,12.5094,12.6368,545400.0],["1998-06-10",12.6004,12.9464,12.6004,12.7461,698850.0],["1998-06-11",12.6733,12.7279,12.2909,12.4548,590850.0],["1998-06-12",12.3819,12.4548,12.1634,12.218,1225125.0],["1998-06-15",12.1088,12.1816,11.8721,11.9267,469800.0],["1998-06-16",11.9449,12.0542,11.69,11.8357,515475.0],["1998-06-17",11.7628,12.036,11.6718,11.9085,1491075.0],["1998-06-18",11.9267,12.2545,11.9085,12.0906,2401875.0],["1998-06-19",12.0906,12.3091,12.0542,12.2545,933975.0],["1998-06-22",12.4001,12.4184,12.2363,12.3455,672975.0],["1998-06-23",12.5276,12.6186,12.4366,12.6004,797850.0],["1998-06-24",12.5458,12.7097,12.5458,12.6368,537300.0],["1998-06-25",12.7097,13.1103,12.7097,12.8554,1395000.0],["1998-06-26",12.91,13.0921,12.8736,13.001,434025.0],["1998-06-29",12.9646,13.347,12.9646,13.0921,439875.0],["1998-06-30",13.1649,13.4745,12.9828,13.3288,888750.0],["1998-07-01",13.2924,13.6747,13.2377,13.6565,729225.0],["1998-07-02",13.4745,13.4745,13.2377,13.4562,809550.0],["1998-07-06",13.4198,13.4198,13.2195,13.3288,880650.0],["1998-07-07",13.2924,13.3106,13.1649,13.2559,715500.0],["1998-07-08",13.2815,13.4094,13.1719,13.3181,302400.0],["1998-07-09",13.4459,13.6469,13.2998,13.2998,531450.0],["1998-07-10",13.2267,13.3546,12.8065,13.245,592425.0],["1998-07-13",13.2267,13.2815,13.0075,13.0806,408825.0],["1998-07-14",12.8248,13.2267,12.8248,13.2085,713475.0],["1998-07-15",13.1719,13.1902,13.0075,13.1171,701775.0],["1998-07-16",13.1171,13.5373,13.1171,13.5373,464850.0],["1998-07-17",13.7383,13.7931,13.3911,13.4277,465075.0],["1998-07-20",13.3546,13.3911,12.9892,13.1902,233775.0],["1998-07-21",13.1171,13.1536,12.8796,12.9344,611100.0],["1998-07-22",12.8613,13.0623,12.8613,12.9344,329175.0],["1998-07-23",12.8613,12.8613,12.6421,12.6421,553950.0],["1998-07-24",12.6421,13.0806,12.6421,12.9527,765675.0],["1998-07-27",12.8796,13.044,12.8248,13.0075,468225.0],["1998-07-28",12.9527,12.9892,12.6056,12.8248,946800.0],["1998-07-29",12.7517,12.971,12.7152,12.9344,954450.0],["1998-07-30",12.9344,13.0806,12.8248,12.9527,931500.0],["1998-07-31",12.8979,13.1536,12.6786,12.8613,627750.0],["1998-08-03",12.7517,12.9161,12.4229,12.6786,1256850.0],["1998-08-04",12.7335,12.7335,11.9844,12.021,1283400.0],["1998-08-05",12.021,12.2219,11.6556,12.0575,1022625.0],["1998-08-06",12.0575,12.0575,11.7835,11.8748,951075.0],["1998-08-07",11.7469,12.0392,11.6739,11.9114,665325.0],["1998-08-10",11.8748,12.1306,11.7652,11.8017,797175.0],["1998-08-11",11.6921,11.7469,11.3085,11.6739,669600.0],["1998-08-12",11.6373,11.8565,11.619,11.6739,913275.0],["1998-08-13",11.6739,11.9662,11.546,11.6921,966600.0],["1998-08-14",11.7652,11.8565,11.4729,11.546,327600.0],["1998-08-17",11.4729,11.7835,11.2902,11.7652,1732275.0],["1998-08-18",11.7287,11.9844,11.7287,11.8565,652275.0],["1998-08-19",11.7835,12.0575,11.7835,11.9662,459450.0],["1998-08-20",11.9844,12.2767,11.7835,11.7835,752175.0],["1998-08-21",11.6556,11.6921,11.2537,11.4912,654300.0],["1998-08-24",11.5642,11.7652,11.3633,11.3633,485100.0],["1998-08-25",11.3633,11.7835,11.3633,11.6556,592650.0],["1998-08-26",11.5277,11.5825,11.4546,11.5277,685800.0],["1998-08-27",11.3998,11.4912,10.6691,10.9796,452700.0],["1998-08-28",10.9431,11.0892,10.8518,10.9614,675675.0],["1998-08-31",10.9796,10.9796,10.4498,10.4498,872100.0],["1998-09-01",10.3768,10.6691,10.3585,10.6143,920250.0],["1998-09-02",10.6143,11.0893,10.596,10.797,607050.0],["1998-09-03",10.596,10.797,10.5229,10.7056,742950.0],["1998-09-04",10.7421,10.8152,10.6508,10.7787,885825.0],["1998-09-08",10.7969,10.9979,10.7787,10.87,955800.0],["1998-09-09",11.2902,11.2902,10.8152,10.8518,488250.0],["1998-09-10",10.6691,10.8518,10.5595,10.8335,1045575.0],["1998-09-11",10.8152,11.0162,10.7787,10.9431,485775.0],["1998-09-14",11.0162,11.1258,10.8152,10.9248,1431225.0],["1998-09-15",10.8518,10.9979,10.8335,10.9431,1410300.0],["1998-09-16",10.9431,11.1806,10.8335,11.071,958725.0],["1998-09-17",10.9248,11.0162,10.8152,10.9248,447525.0],["1998-09-18",10.9431,11.071,10.9431,10.9796,612225.0],["1998-09-21",10.9979,10.9979,10.8152,10.9066,386550.0],["1998-09-22",10.8883,11.0893,10.87,10.9431,460575.0],["1998-09-23",10.87,11.1623,10.87,11.1441,682200.0],["1998-09-24",11.1075,11.2354,10.6873,10.8335,600300.0],["1998-09-25",10.7604,10.9431,10.7056,10.8335,311175.0],["1998-09-28",10.8152,10.8335,10.6873,10.8152,632250.0],["1998-09-29",10.7787,10.8152,10.5229,10.5777,375750.0],["1998-09-30",10.5229,10.5412,10.3402,10.5046,889650.0],["1998-10-01",10.3402,10.4316,9.9566,10.0297,549000.0],["1998-10-02",10.0297,10.3402,10.0297,10.3037,491400.0],["1998-10-05",10.3037,10.4316,9.9383,10.1758,569700.0],["1998-10-06",10.2306,10.5777,10.1941,10.3037,603675.0],["1998-10-07",10.2489,10.2854,9.9748,10.0297,607500.0],["1998-10-08",9.9566,9.9566,9.2989,9.7191,629100.0],["1998-10-09",9.7556,10.1758,9.6643,10.121,456525.0],["1998-10-12",10.0479,10.395,10.0479,10.2854,510525.0],["1998-10-13",10.322,10.3585,10.1941,10.2489,336825.0],["1998-10-14",10.322,10.6143,10.1758,10.4133,441225.0],["1998-10-15",10.3402,10.9796,10.2854,10.9066,450450.0],["1998-10-16",11.0893,11.3633,10.8518,11.0893,693225.0],["1998-10-19",11.1258,11.546,11.0344,11.4181,419850.0],["1998-10-20",11.3998,12.1671,11.3998,11.9844,971775.0],["1998-10-21",11.9492,11.9859,11.7293,11.7476,459450.0],["1998-10-22",11.711,11.711,11.4727,11.5827,416700.0],["1998-10-23",11.6194,11.7293,11.546,11.7293,1007325.0],["1998-10-26",11.5827,11.5827,11.3628,11.3628,673200.0],["1998-10-27",11.4361,11.8943,11.4361,11.8943,814725.0],["1998-10-28",11.8943,11.9126,11.6835,11.8393,552600.0],["1998-10-29",11.7293,12.1692,11.6194,12.1508,545625.0],["1998-10-30",12.2241,12.8656,12.1508,12.8289,1278000.0],["1998-11-02",12.8289,12.9572,12.6273,12.9022,542025.0],["1998-11-03",12.9022,12.9022,12.609,12.7006,321075.0],["1998-11-04",12.7007,13.1222,12.7007,12.9939,420525.0],["1998-11-05",12.9206,13.3421,12.6457,13.1955,693000.0],["1998-11-06",13.0489,13.1039,12.7007,12.8656,904725.0],["1998-11-09",12.938,13.6639,12.938,13.1088,787275.0],["1998-11-10",13.1942,13.2369,12.5964,12.7032,732825.0],["1998-11-11",12.7032,12.7459,12.4043,12.4683,629100.0],["1998-11-12",12.447,12.5324,12.1694,12.447,642825.0],["1998-11-13",12.447,12.447,12.3189,12.4043,546750.0],["1998-11-16",12.4683,12.938,12.4683,12.938,521775.0],["1998-11-17",12.8526,13.0234,12.7672,12.938,1067400.0],["1998-11-18",12.8526,13.0661,12.7672,13.0021,502875.0],["1998-11-19",13.0875,13.1515,13.0021,13.0661,298800.0],["1998-11-20",13.1515,13.4291,13.1088,13.3223,927000.0],["1998-11-23",13.3864,13.6639,13.365,13.6212,908550.0],["1998-11-24",13.6639,13.7493,13.3223,13.5145,1079100.0],["1998-11-25",13.4291,13.4718,13.1088,13.2369,1067625.0],["1998-11-27",13.2583,13.2583,13.0661,13.1515,294975.0],["1998-11-30",13.0875,13.301,12.9807,12.9807,677475.0],["1998-12-01",12.8953,13.0448,12.7245,12.9594,561375.0],["1998-12-02",12.938,13.0448,12.8099,12.8313,1168200.0],["1998-12-03",12.7459,12.938,12.7032,12.8313,418725.0],["1998-12-04",12.874,13.301,12.8526,13.0875,781200.0],["1998-12-07",12.9167,13.1088,12.9167,13.0448,479925.0],["1998-12-08",13.1515,13.1515,12.8953,12.8953,538200.0],["1998-12-09",12.9167,12.9807,12.8099,12.8313,356175.0],["1998-12-10",12.7459,12.9167,12.5537,12.5537,858375.0],["1998-12-11",12.2975,12.4256,12.1694,12.4256,796950.0],["1998-12-14",12.3829,12.4043,11.657,11.9986,1472400.0],["1998-12-15",12.0413,12.0413,11.5289,11.6143,1404000.0],["1998-12-16",11.6143,11.6143,11.2727,11.4222,2099925.0],["1998-12-17",11.5076,11.9132,11.4862,11.9132,1279800.0],["1998-12-18",11.9559,11.9559,11.6143,11.7424,533250.0],["1998-12-21",11.657,11.9132,11.6143,11.6357,1379025.0],["1998-12-22",11.657,11.8492,11.5076,11.8492,532125.0],["1998-12-23",11.8278,12.0413,11.7211,11.9773,731700.0],["1998-12-24",11.9773,11.9773,11.657,11.8065,393750.0],["1998-12-28",11.8278,11.8492,11.6997,11.7424,704025.0],["1998-12-29",11.8065,11.9986,11.7638,11.9559,320625.0],["1998-12-30",11.9559,12.0413,11.8065,11.8705,509850.0],["1998-12-31",11.8919,12.3402,11.8919,12.0627,809550.0],["1999-01-04",12.0413,12.511,12.0413,12.4683,848475.0],["1999-01-05",12.3829,12.4256,12.1694,12.2548,1213200.0],["1999-01-06",12.2214,12.307,12.1144,12.2428,679500.0],["1999-01-07",12.1144,12.1572,11.8362,12.0288,718875.0],["1999-01-08",12.2642,12.2642,11.8576,12.0288,1118250.0],["1999-01-11",11.9646,11.986,11.4723,11.6221,1769175.0],["1999-01-12",11.4723,11.7291,11.4723,11.7291,1798425.0],["1999-01-13",11.5151,11.7292,11.5151,11.6863,1338975.0],["1999-01-14",11.6649,11.772,11.6435,11.6435,658575.0],["1999-01-15",11.6435,11.8148,11.6435,11.7934,550350.0],["1999-01-19",11.6007,11.8148,11.6007,11.6435,786375.0],["1999-01-20",11.6435,11.879,11.5793,11.6007,995400.0],["1999-01-21",11.6007,11.7505,11.3867,11.3867,1013625.0],["1999-01-22",11.3439,11.5793,11.3011,11.3225,1017900.0],["1999-01-25",11.1941,11.4081,11.1941,11.4081,544725.0],["1999-01-26",11.3867,11.4081,11.1941,11.2369,574200.0],["1999-01-27",11.2583,11.3011,11.0656,11.0656,461700.0],["1999-01-28",11.1513,11.3011,11.087,11.1941,444150.0],["1999-01-29",11.2155,11.5151,11.0014,11.2369,549900.0],["1999-02-01",11.1513,11.1513,10.7874,10.8516,410400.0],["1999-02-02",10.8944,10.8944,10.5091,10.766,649800.0],["1999-02-03",11.3653,11.6007,11.1298,11.4723,1970775.0],["1999-02-04",11.3867,11.7506,11.3653,11.4509,1267200.0],["1999-02-05",11.3653,11.3867,10.9586,10.98,1016775.0],["1999-02-08",11.0442,11.6435,11.0442,11.4937,977400.0],["1999-02-09",11.3011,11.3011,10.98,11.0656,1551600.0],["1999-02-10",10.98,11.0228,10.7874,10.9372,1267875.0],["1999-02-11",10.9586,11.6007,10.9586,11.3011,1524150.0],["1999-02-12",11.2369,11.2583,10.9372,10.98,608625.0],["1999-02-16",11.0656,11.4081,11.0656,11.2369,358650.0],["1999-02-17",11.2369,11.2369,10.9586,11.087,643050.0],["1999-02-18",11.4723,11.7827,11.3867,11.4081,1293525.0],["1999-02-19",11.4937,11.6649,11.2583,11.6649,1095750.0],["1999-02-22",11.6435,11.986,11.6221,11.9432,765900.0],["1999-02-23",11.8576,11.9432,11.5579,11.8148,627075.0],["1999-02-24",11.6435,11.879,11.4723,11.4723,634050.0],["1999-02-25",11.0442,11.4081,10.9586,11.4081,989100.0],["1999-02-26",11.4937,11.5365,11.2369,11.3439,466650.0],["1999-03-01",11.5151,11.6007,11.2583,11.3653,798750.0],["1999-03-02",11.4723,11.8148,11.3867,11.6007,868500.0],["1999-03-03",11.6863,11.7291,11.5579,11.6221,733500.0],["1999-03-04",11.6007,11.6435,11.2583,11.5365,307575.0],["1999-03-05",11.6221,11.7077,11.3867,11.6007,505125.0],["1999-03-08",11.6863,11.7934,11.5579,11.7077,419625.0],["1999-03-09",11.6221,11.8576,11.6221,11.6221,721125.0],["1999-03-10",11.5793,11.8148,11.4509,11.7291,526725.0],["1999-03-11",11.7291,11.9004,11.6649,11.8148,780075.0],["1999-03-12",11.8148,11.9004,11.5579,11.6007,843750.0],["1999-03-15",11.5151,11.8576,11.4509,11.8576,934200.0],["1999-03-16",11.8576,11.8576,11.6221,11.6435,328950.0],["1999-03-17",11.6221,11.6435,11.3867,11.5793,834075.0],["1999-03-18",11.6007,11.6007,11.4081,11.5365,761850.0],["1999-03-19",11.6435,11.6863,11.5793,11.5793,756225.0],["1999-03-22",11.5793,11.6649,11.4937,11.6435,488250.0],["1999-03-23",11.5579,11.5793,11.2797,11.3653,924300.0],["1999-03-24",11.4295,11.5793,11.4295,11.5365,645075.0],["1999-03-25",11.4509,11.5365,11.4081,11.4509,305550.0],["1999-03-26",11.3867,11.4723,11.3011,11.3011,383175.0],["1999-03-29",11.3011,11.3653,11.1727,11.2155,389700.0],["1999-03-30",11.1298,11.1298,10.5305,10.766,3383550.0],["1999-03-31",10.766,10.9158,10.6162,10.8302,936000.0],["1999-04-01",10.8088,11.1727,10.7874,11.087,579600.0],["1999-04-05",11.1513,11.3439,10.9158,11.1084,436500.0],["1999-04-06",11.1513,11.2583,10.7446,10.7874,677925.0],["1999-04-07",10.8398,11.0329,10.7968,11.0115,423000.0],["1999-04-08",10.9686,11.033,10.8398,10.9686,588150.0],["1999-04-09",10.7324,10.8827,10.6466,10.7324,995850.0],["1999-04-12",10.6466,11.0329,10.6466,10.9471,465975.0],["1999-04-13",11.033,11.2047,10.8183,10.9042,733050.0],["1999-04-14",10.8827,10.9686,10.6466,10.8612,677250.0],["1999-04-15",10.8183,11.6769,10.8183,11.3549,920700.0],["1999-04-16",11.6554,11.8915,11.1403,11.7842,1605150.0],["1999-04-19",11.7198,11.9989,11.312,11.634,1403325.0],["1999-04-20",11.8057,11.8271,10.5607,11.634,1304325.0],["1999-04-21",11.8486,11.9345,11.6769,11.7198,641475.0],["1999-04-22",11.6984,12.1062,11.6769,12.0847,820350.0],["1999-04-23",12.0847,12.4282,12.0203,12.3852,1028250.0],["1999-04-26",12.1921,12.1921,11.9345,12.0847,818550.0],["1999-04-27",12.0633,12.1921,11.591,11.913,969525.0],["1999-04-28",11.8486,12.2135,11.7628,11.8915,697725.0],["1999-04-29",11.9774,12.1277,11.9559,12.1062,771975.0],["1999-04-30",12.2135,12.2135,11.634,11.7413,834975.0],["1999-05-03",11.8271,12.4282,11.6554,12.3208,643500.0],["1999-05-04",12.235,12.4067,12.1277,12.1921,1299825.0],["1999-05-05",12.1921,12.3638,11.9774,12.3638,1417275.0],["1999-05-06",12.2994,12.2994,12.0418,12.0847,683775.0],["1999-05-07",12.0633,12.4282,11.9774,12.3852,1111050.0],["1999-05-10",12.3208,12.3208,12.0418,12.0633,687825.0],["1999-05-11",12.0418,12.514,12.0418,12.4067,1367100.0],["1999-05-12",12.3208,13.0506,12.2994,12.7716,1073025.0],["1999-05-13",12.6857,12.6857,12.4926,12.5355,585000.0],["1999-05-14",12.4496,12.4711,12.1062,12.1277,893700.0],["1999-05-17",12.1277,12.235,11.8486,11.8486,909675.0],["1999-05-18",11.6769,12.1062,11.6769,11.8701,3128625.0],["1999-05-19",11.8272,11.8915,11.7628,11.8057,538650.0],["1999-05-20",11.7198,12.1277,11.7198,11.8057,2199825.0],["1999-05-21",11.8486,12.1491,11.6984,11.9559,697500.0],["1999-05-24",11.8701,11.8915,11.3764,11.5481,1198125.0],["1999-05-25",11.3335,11.7198,11.312,11.5052,735975.0],["1999-05-26",11.5696,11.6554,11.3549,11.5266,700875.0],["1999-05-27",11.5266,11.5481,11.3549,11.3549,242775.0],["1999-05-28",11.2905,11.5481,11.2476,11.4622,352575.0],["1999-06-01",11.3764,11.4837,11.2905,11.3979,427500.0],["1999-06-02",11.312,11.634,11.312,11.4622,405450.0],["1999-06-03",11.4837,11.4837,11.1617,11.3764,447300.0],["1999-06-04",11.1617,11.4193,11.1188,11.3979,1082475.0],["1999-06-07",11.3549,11.4408,11.2476,11.3979,614700.0],["1999-06-08",11.3549,11.4622,11.3335,11.4193,355500.0],["1999-06-09",11.3764,11.3979,11.312,11.3979,566325.0],["1999-06-10",11.312,11.5481,11.312,11.5052,767925.0],["1999-06-11",11.5481,11.5481,11.3764,11.5052,520650.0],["1999-06-14",11.5481,11.6125,11.2476,11.5266,329400.0],["1999-06-15",11.6125,11.8057,11.5052,11.6769,638100.0],["1999-06-16",11.7628,11.8915,11.7198,11.8057,595800.0],["1999-06-17",11.7842,11.8915,11.6125,11.8486,786375.0],["1999-06-18",11.7628,11.9345,11.6769,11.9345,876375.0],["1999-06-21",11.9345,11.9989,11.6984,11.7413,507825.0],["1999-06-22",11.6769,11.7628,11.591,11.6984,346950.0],["1999-06-23",11.6125,11.8701,11.5052,11.6769,718200.0],["1999-06-24",11.6769,11.6769,11.3335,11.4622,368325.0],["1999-06-25",11.4837,11.4837,11.2905,11.3549,724725.0],["1999-06-28",11.4193,11.6769,11.3549,11.4837,652500.0],["1999-06-29",11.5266,11.7413,11.5052,11.634,593550.0],["1999-06-30",11.634,11.8486,11.6125,11.7198,930825.0],["1999-07-01",11.7842,11.9559,11.7628,11.8271,1056825.0],["1999-07-02",11.8272,12.235,11.8272,12.0633,1656225.0],["1999-07-06",12.1062,12.235,11.8701,11.8915,762075.0],["1999-07-07",11.9225,12.0732,11.8364,12.0517,453375.0],["1999-07-08",11.9656,12.2238,11.9225,11.9871,1137375.0],["1999-07-09",12.0086,12.1593,11.8795,12.1377,726975.0],["1999-07-12",12.2238,12.5251,11.9979,12.439,738450.0],["1999-07-13",12.4175,12.7188,12.4175,12.439,900225.0],["1999-07-14",12.439,12.5682,12.396,12.396,762300.0],["1999-07-15",12.4175,12.5466,12.2023,12.2669,386550.0],["1999-07-16",12.3529,12.3745,11.7719,12.0086,910125.0],["1999-07-19",11.9871,12.1377,11.9441,12.0301,351675.0],["1999-07-20",11.9871,12.0301,11.7073,11.9656,546300.0],["1999-07-21",11.9656,12.0732,11.8364,11.8364,608175.0],["1999-07-22",11.8365,12.1162,11.7504,11.9871,696150.0],["1999-07-23",11.9871,12.0517,11.7073,11.8149,646200.0],["1999-07-26",11.8365,11.9441,11.7288,11.8795,448425.0],["1999-07-27",11.858,12.0086,11.7504,11.7504,359550.0],["1999-07-28",11.6643,11.7719,11.6212,11.6212,500850.0],["1999-07-29",11.5782,11.6212,11.2984,11.3415,630000.0],["1999-07-30",11.4706,11.6212,11.2769,11.32,593100.0],["1999-08-02",11.406,11.7073,11.3845,11.4491,372150.0],["1999-08-03",11.3845,11.5352,11.32,11.3845,634725.0],["1999-08-04",11.3845,11.5352,11.1908,11.2339,496125.0],["1999-08-05",11.2339,11.4706,11.2339,11.3415,297900.0],["1999-08-06",11.3415,11.3415,11.1478,11.2339,405450.0],["1999-08-09",11.1478,11.4276,11.1478,11.2984,798300.0],["1999-08-10",11.2123,11.2339,11.0402,11.0402,596475.0],["1999-08-11",11.0402,11.1908,10.9326,11.1047,307575.0],["1999-08-12",11.0832,11.2339,11.0617,11.0832,301275.0],["1999-08-13",11.1478,11.3415,11.0832,11.1478,409950.0],["1999-08-16",11.1478,11.3415,11.1047,11.3415,300600.0],["1999-08-17",11.2769,11.363,11.1908,11.363,277875.0],["1999-08-18",11.363,11.3845,11.1263,11.1693,312075.0],["1999-08-19",10.6743,10.9326,10.5882,10.868,1098675.0],["1999-08-20",10.8895,10.9971,10.7174,10.825,697050.0],["1999-08-23",10.8465,11.0187,10.7604,10.8035,693450.0],["1999-08-24",10.8465,10.9326,10.6743,10.8465,700425.0],["1999-08-25",10.825,11.0832,10.825,10.8895,571950.0],["1999-08-26",10.6743,10.868,10.6313,10.6313,618975.0],["1999-08-27",10.6098,10.7174,10.4591,10.4591,608625.0],["1999-08-30",10.4591,10.6528,10.3946,10.4806,695700.0],["1999-08-31",10.3946,10.6098,9.8135,9.8135,1092375.0],["1999-09-01",9.8565,10.5022,9.8565,10.3085,1291950.0],["1999-09-02",10.2654,10.373,10.1148,10.1793,707175.0],["1999-09-03",10.2654,10.6313,10.2654,10.5882,506700.0],["1999-09-07",10.6098,10.6098,10.2654,10.3946,343350.0],["1999-09-08",10.3085,10.373,10.1148,10.2224,298800.0],["1999-09-09",10.2009,10.2009,10.0287,10.2009,407250.0],["1999-09-10",10.1794,10.2762,10.0072,10.0717,451350.0],["1999-09-13",10.0287,10.0502,9.8135,10.0287,732150.0],["1999-09-14",9.9641,9.9641,9.8135,9.835,247275.0],["1999-09-15",9.8781,10.0287,9.8135,9.8135,362475.0],["1999-09-16",9.8135,9.8565,9.6413,9.6844,282150.0],["1999-09-17",9.6844,9.8565,9.6629,9.7489,1110375.0],["1999-09-20",9.7705,9.7705,9.4692,9.5122,267975.0],["1999-09-21",9.4261,9.4692,8.9527,9.0387,977850.0],["1999-09-22",9.0387,9.0387,8.6944,8.8451,1306350.0],["1999-09-23",8.8451,9.0387,8.8235,8.9742,628200.0],["1999-09-24",8.9527,9.0172,8.6298,8.7375,728325.0],["1999-09-27",8.7375,8.7805,8.5653,8.5868,773775.0],["1999-09-28",8.5868,8.7805,8.4577,8.4792,809100.0],["1999-09-29",8.6944,8.9096,8.4577,8.8666,1160775.0],["1999-09-30",9.1248,9.1464,8.8666,8.9096,1250550.0],["1999-10-01",8.9096,8.9957,8.7805,8.802,755100.0],["1999-10-04",8.8666,9.1679,8.8666,9.0172,693675.0],["1999-10-05",8.9527,9.2755,8.9042,9.0603,444375.0],["1999-10-06",9.0482,9.4153,9.0482,9.4153,1288350.0],["1999-10-07",9.4585,9.5017,9.1238,9.2209,593100.0],["1999-10-08",9.3073,9.5233,9.2641,9.5233,722025.0],["1999-10-11",9.4369,9.588,9.3937,9.5664,522000.0],["1999-10-12",9.5449,9.7824,9.3937,9.5449,921375.0],["1999-10-13",9.3505,9.3505,9.0266,9.113,496575.0],["1999-10-14",9.0698,9.6312,9.0698,9.5449,958050.0],["1999-10-15",9.6096,9.6096,8.897,9.113,948825.0],["1999-10-18",9.1993,9.3289,8.897,9.2857,714600.0],["1999-10-19",9.3721,9.588,9.113,9.3073,600525.0],["1999-10-20",9.3073,9.3073,9.0914,9.113,513000.0],["1999-10-21",9.0266,9.113,8.897,9.0266,1088325.0],["1999-10-22",10.0199,10.8621,9.9983,10.603,3588750.0],["1999-10-25",10.3223,10.3439,9.8472,10.0847,1130175.0],["1999-10-26",9.8472,10.1063,9.8472,9.9767,628200.0],["1999-10-27",10.1495,10.4086,9.9767,10.2575,607500.0],["1999-10-28",10.4518,10.7973,10.387,10.7757,1339875.0],["1999-10-29",10.6894,10.9701,10.4734,10.7757,582300.0],["1999-11-01",10.7542,11.0781,10.7542,10.9053,1141425.0],["1999-11-02",10.9053,11.2724,10.9053,11.0781,572175.0],["1999-11-03",11.1429,11.1429,10.8837,10.8837,789975.0],["1999-11-04",10.9053,11.4884,10.8837,11.1429,910350.0],["1999-11-05",11.7475,11.9203,11.7043,11.8339,1356750.0],["1999-11-08",11.8771,12.0282,11.8339,11.8771,1186200.0],["1999-11-09",11.8771,11.8987,11.5747,11.6827,1170000.0],["1999-11-10",11.7043,11.7043,11.4884,11.5747,659925.0],["1999-11-11",11.6611,11.8339,11.6395,11.7691,801450.0],["1999-11-12",11.7691,12.0714,11.6611,11.8771,1246950.0],["1999-11-15",11.8987,12.0066,11.7691,11.9203,612225.0],["1999-11-16",11.8987,12.4385,11.8987,12.4169,3998475.0],["1999-11-17",12.3738,12.4169,12.0714,12.201,725850.0],["1999-11-18",12.201,12.201,11.7475,11.8555,448875.0],["1999-11-19",11.7691,11.9635,11.7475,11.8123,477900.0],["1999-11-22",11.7475,11.8339,11.6611,11.7043,614250.0],["1999-11-23",11.7043,11.7043,11.5316,11.6179,693000.0],["1999-11-24",11.4884,11.5316,11.3372,11.3372,714150.0],["1999-11-26",11.3804,11.3804,11.1213,11.1429,177525.0],["1999-11-29",11.2076,11.2076,10.9269,10.9917,1008000.0],["1999-11-30",10.9053,11.1213,10.9053,10.9701,663750.0],["1999-12-01",10.8837,10.9701,10.7326,10.7326,1865700.0],["1999-12-02",10.7757,11.0133,10.7326,10.7757,1294200.0],["1999-12-03",11.0133,11.3588,10.9269,11.0133,693000.0],["1999-12-06",10.9269,10.9269,10.8405,10.8837,613350.0],["1999-12-07",10.8189,10.8837,10.6246,10.6246,1000125.0],["1999-12-08",10.6894,10.6894,10.387,10.387,364050.0],["1999-12-09",10.3007,10.4518,10.1927,10.4302,1638225.0],["1999-12-10",10.4302,10.6246,10.2791,10.4086,287325.0],["1999-12-13",10.4086,10.5814,10.2359,10.3223,505125.0],["1999-12-14",10.2791,10.3007,10.1063,10.1711,576450.0],["1999-12-15",10.2575,10.2575,9.9336,9.9767,849825.0],["1999-12-16",9.8904,10.0199,9.7608,9.8256,664875.0],["1999-12-17",9.1777,9.7824,9.1777,9.6744,2599200.0],["1999-12-20",9.7392,9.8472,9.588,9.6528,430875.0],["1999-12-21",9.6312,9.7824,9.3721,9.6096,770850.0],["1999-12-22",9.5664,9.7608,9.5233,9.6312,435600.0],["1999-12-23",9.7176,10.1711,9.6312,10.0415,742950.0],["1999-12-27",9.9552,10.3655,9.9336,9.9767,629550.0],["1999-12-28",9.9552,10.0847,9.8904,9.9552,285075.0],["1999-12-29",10.0415,10.0415,9.8688,9.9552,211275.0],["1999-12-30",9.9551,10.0631,9.8904,9.9983,404325.0],["1999-12-31",10.0631,10.1063,9.9983,10.0415,116325.0],["2000-01-03",9.9552,9.9983,9.6744,9.7824,542475.0],["2000-01-04",9.6312,9.696,9.5449,9.588,645525.0],["2000-01-05",9.7492,9.7492,9.6192,9.6192,400275.0],["2000-01-06",9.5326,9.7492,9.3593,9.5976,327150.0],["2000-01-07",9.6192,9.9009,9.6192,9.7926,372600.0],["2000-01-10",9.8792,9.9009,9.5976,9.6626,432450.0],["2000-01-11",9.5759,9.7059,9.4676,9.6409,1053450.0],["2000-01-12",9.6409,9.7059,9.4892,9.5976,595125.0],["2000-01-13",9.5759,9.7926,9.5109,9.6842,705150.0],["2000-01-14",9.7059,9.7926,9.4243,9.4892,1360125.0],["2000-01-18",9.4459,9.4459,8.926,8.926,1974825.0],["2000-01-19",8.991,9.0126,8.4493,8.4493,1709325.0],["2000-01-20",8.536,8.5577,8.1027,8.1894,1652850.0],["2000-01-21",8.276,8.276,7.9944,8.081,1527975.0],["2000-01-24",8.1677,8.2327,8.016,8.146,954450.0],["2000-01-25",8.2543,8.3193,7.9944,8.081,986625.0],["2000-01-26",8.1677,8.406,7.8427,8.211,1753650.0],["2000-01-27",8.3193,8.4277,8.276,8.276,913500.0],["2000-01-28",8.276,8.276,7.9727,7.9727,777825.0],["2000-01-31",8.2327,8.731,8.1027,8.731,1001250.0],["2000-02-01",8.666,8.666,7.6261,7.7994,1878300.0],["2000-02-02",7.886,8.1894,7.7561,8.0377,1498275.0],["2000-02-03",8.1894,8.1894,7.9077,8.0594,658800.0],["2000-02-04",8.0377,8.1244,7.7994,7.9944,1679175.0],["2000-02-07",7.9944,8.146,7.951,7.9944,1224450.0],["2000-02-08",7.951,8.0594,7.6694,7.7127,1152000.0],["2000-02-09",7.6261,7.7127,7.4311,7.4311,2627100.0],["2000-02-10",7.3877,7.4094,7.1278,7.2578,934425.0],["2000-02-11",7.2578,7.4311,7.2144,7.2794,1185975.0],["2000-02-14",7.3011,7.3011,7.0411,7.1061,832050.0],["2000-02-15",7.1928,7.3228,7.1278,7.2361,723600.0],["2000-02-16",7.2361,7.3444,7.1711,7.1928,1140975.0],["2000-02-17",7.1928,7.3228,6.9328,7.0194,1158750.0],["2000-02-18",6.8461,7.2578,6.8461,6.8895,1004400.0],["2000-02-22",6.9761,7.0411,6.8245,6.9761,532800.0],["2000-02-23",6.7161,6.9761,6.7161,6.8028,865800.0],["2000-02-24",6.7811,6.8461,6.6945,6.7378,815400.0],["2000-02-25",6.7595,6.9978,6.6728,6.7161,1071450.0],["2000-02-28",6.7378,6.8895,6.6945,6.6945,1205100.0],["2000-02-29",6.7811,6.9328,6.7378,6.8678,1392075.0],["2000-03-01",6.8461,7.0628,6.7811,7.0194,864000.0],["2000-03-02",6.9328,7.0844,6.7595,6.8245,1370475.0],["2000-03-03",6.8461,7.0194,6.8028,6.9544,742050.0],["2000-03-06",7.0194,7.0194,6.8028,6.8028,562500.0],["2000-03-07",6.8028,6.8245,6.5861,6.5861,1246500.0],["2000-03-08",6.5645,6.7378,6.5428,6.6511,819225.0],["2000-03-09",6.6511,6.8678,6.5861,6.7161,719325.0],["2000-03-10",6.7595,6.7595,6.6295,6.6295,472725.0],["2000-03-13",6.6728,6.6728,6.4995,6.6078,542475.0],["2000-03-14",6.6078,6.7378,6.5861,6.6078,1022175.0],["2000-03-15",6.6295,7.3444,6.6295,6.9328,2491200.0],["2000-03-16",6.9978,8.146,6.9978,7.8427,1746450.0],["2000-03-17",7.6911,7.886,7.6261,7.7777,1258425.0],["2000-03-20",7.7344,7.8427,7.5827,7.821,603450.0],["2000-03-21",7.8644,8.1677,7.8427,8.146,902025.0],["2000-03-22",8.0594,8.2327,7.886,8.0377,875250.0],["2000-03-23",8.081,8.3627,8.0377,8.2327,844200.0],["2000-03-24",8.276,8.471,8.146,8.276,1964475.0],["2000-03-27",8.2977,8.3193,7.886,7.9727,915750.0],["2000-03-28",7.886,8.1244,7.821,7.8427,1243350.0],["2000-03-29",7.7994,8.1244,7.7994,7.886,907200.0],["2000-03-30",8.0594,8.2543,7.951,8.1244,1058625.0],["2000-03-31",8.3193,8.4277,8.016,8.016,1611225.0],["2000-04-03",8.1027,8.3627,8.0594,8.211,1178325.0],["2000-04-04",8.406,8.601,8.0594,8.081,1475100.0],["2000-04-05",8.1341,8.3733,8.1341,8.1993,844875.0],["2000-04-06",8.2863,8.5256,8.1776,8.2428,998325.0],["2000-04-07",8.2428,8.3951,8.1123,8.1993,861525.0],["2000-04-10",8.0688,8.3516,8.0688,8.3081,946575.0],["2000-04-11",8.3081,8.3733,8.0471,8.3081,1102950.0],["2000-04-12",8.3081,8.4386,8.2428,8.3516,884250.0],["2000-04-13",8.4168,8.4168,8.1558,8.3081,817875.0],["2000-04-14",8.1993,8.2646,7.6991,7.7861,1017225.0],["2000-04-17",7.7861,7.8296,7.6121,7.7861,980550.0],["2000-04-18",7.8079,7.9818,7.6991,7.9818,956700.0],["2000-04-19",7.9601,7.9601,7.5251,7.7209,568350.0],["2000-04-20",7.7209,7.9384,7.6991,7.8731,1157400.0],["2000-04-24",7.7426,8.3516,7.7426,8.3081,1271700.0],["2000-04-25",8.1776,8.7648,8.0906,8.6996,1863450.0],["2000-04-26",8.7431,9.1128,8.3298,8.3951,772200.0],["2000-04-27",8.3733,8.4168,7.9166,8.1558,748800.0],["2000-04-28",8.1123,8.9605,7.7861,8.7213,2892825.0],["2000-05-01",9.265,9.265,8.8953,8.9171,1897425.0],["2000-05-02",8.8301,8.8301,8.4821,8.6126,854775.0],["2000-05-03",8.5256,8.6996,8.3298,8.4168,593100.0],["2000-05-04",8.5473,8.5473,8.3081,8.3298,992250.0],["2000-05-05",8.2428,8.3081,8.1776,8.2428,927000.0],["2000-05-08",8.3516,8.5256,8.3298,8.4603,714375.0],["2000-05-09",8.2863,8.4386,8.2428,8.4168,606825.0],["2000-05-10",8.4603,8.4821,8.0254,8.1558,749700.0],["2000-05-11",8.1341,8.2863,8.0906,8.1123,1298475.0],["2000-05-12",8.1341,8.5908,8.0036,8.4168,2176425.0],["2000-05-15",8.4603,8.7431,8.4386,8.6561,883125.0],["2000-05-16",8.7431,8.8953,8.7431,8.7431,512550.0],["2000-05-17",8.7431,8.7866,8.5691,8.7431,452925.0],["2000-05-18",8.8083,9.0475,8.8083,8.9171,554625.0],["2000-05-19",8.8301,8.8736,8.6343,8.6996,425475.0],["2000-05-22",8.7213,9.0258,8.7213,9.0258,795375.0],["2000-05-23",9.0693,9.1345,8.9388,9.091,529425.0],["2000-05-24",9.3085,9.5695,9.265,9.4608,1042425.0],["2000-05-25",9.5043,9.613,8.9823,9.1563,540225.0],["2000-05-26",9.2433,9.5043,8.8953,9.1345,915750.0],["2000-05-30",9.178,9.265,9.0693,9.178,392850.0],["2000-05-31",9.2433,9.6565,9.2215,9.4608,760725.0],["2000-06-01",9.5695,9.874,9.4608,9.8523,966375.0],["2000-06-02",9.9175,10.0045,9.5695,9.6348,512325.0],["2000-06-05",9.7218,9.7218,9.4825,9.5043,558675.0],["2000-06-06",9.7435,9.7435,9.5043,9.5478,908775.0],["2000-06-07",9.5913,9.9175,9.5913,9.7435,727875.0],["2000-06-08",9.6565,9.6565,9.3303,9.3738,293625.0],["2000-06-09",9.439,9.5478,9.3955,9.4608,278550.0],["2000-06-12",9.6348,9.7,9.2433,9.352,539325.0],["2000-06-13",9.3303,9.613,9.3303,9.526,423000.0],["2000-06-14",9.5043,9.5913,9.3955,9.439,913500.0],["2000-06-15",9.439,9.4608,9.0475,9.1345,1298250.0],["2000-06-16",9.0476,9.091,9.0041,9.0041,981225.0],["2000-06-19",9.0258,9.0258,8.7431,8.9606,982350.0],["2000-06-20",8.8736,8.8953,8.4821,8.5473,890550.0],["2000-06-21",8.5038,8.6778,8.4386,8.6126,1504575.0],["2000-06-22",8.6996,8.6996,8.3516,8.5038,673200.0],["2000-06-23",8.5908,8.8736,8.5908,8.6996,1343925.0],["2000-06-26",8.7866,8.8301,8.6126,8.7213,490275.0],["2000-06-27",8.8083,9.004,8.7648,8.8736,898425.0],["2000-06-28",8.9171,9.0476,8.8736,8.9007,605700.0],["2000-06-29",8.8301,9.0041,8.7866,8.9606,661950.0],["2000-06-30",9.0475,9.0475,8.5038,8.5908,814725.0],["2000-07-03",8.6561,8.9171,8.5691,8.8953,335925.0],["2000-07-05",8.7303,9.0795,8.6866,8.7521,550350.0],["2000-07-06",8.774,8.9922,8.7521,8.9704,511875.0],["2000-07-07",9.0577,9.2105,8.9486,9.1013,897300.0],["2000-07-10",9.1013,9.1013,8.7958,8.9049,431100.0],["2000-07-11",8.9486,9.1232,8.774,9.014,606600.0],["2000-07-12",9.0359,9.3632,9.0359,9.1886,1048275.0],["2000-07-13",9.2541,9.2541,8.9049,9.0795,650475.0],["2000-07-14",9.0359,9.3196,9.0359,9.2978,363150.0],["2000-07-17",9.3414,9.3414,8.774,8.8613,1018575.0],["2000-07-18",8.7958,8.8394,8.512,8.7521,1043550.0],["2000-07-19",8.6867,8.7303,8.5339,8.5339,955800.0],["2000-07-20",8.5339,8.643,8.4684,8.5557,1858725.0],["2000-07-21",8.5557,8.774,8.5339,8.643,839025.0],["2000-07-24",8.643,8.7085,8.5339,8.5557,665550.0],["2000-07-25",8.5993,8.8613,8.4029,8.774,870750.0],["2000-07-26",8.8176,9.1232,8.7303,8.9267,1512000.0],["2000-07-27",8.9486,9.145,8.9267,9.014,704475.0],["2000-07-28",9.0795,9.1013,8.7085,8.7521,708975.0],["2000-07-31",8.6648,9.014,8.6648,8.6866,1134900.0],["2000-08-01",8.774,9.0795,8.774,9.0359,692775.0],["2000-08-02",9.014,9.0795,8.7521,8.9049,586350.0],["2000-08-03",8.9049,9.0795,8.6866,8.6866,983700.0],["2000-08-04",8.6867,9.4069,8.5993,9.2978,1355850.0],["2000-08-07",9.2978,9.2978,9.0795,9.2105,613800.0],["2000-08-08",9.4069,9.4287,9.1013,9.4069,906300.0],["2000-08-09",9.3632,9.4069,8.9704,9.1013,724275.0],["2000-08-10",9.1668,9.2978,8.9704,8.9922,878850.0],["2000-08-11",9.3196,9.5815,9.145,9.4724,1130850.0],["2000-08-14",9.5597,10.0835,9.516,9.8871,1589400.0],["2000-08-15",9.7998,9.8434,9.5597,9.7998,1094625.0],["2000-08-16",9.647,9.7343,9.2978,9.4506,546300.0],["2000-08-17",9.5379,9.5379,9.2541,9.4069,628425.0],["2000-08-18",9.4506,9.4506,9.2323,9.4287,613800.0],["2000-08-21",9.516,9.5815,9.4287,9.5815,533700.0],["2000-08-22",9.6033,9.7125,9.516,9.6688,625275.0],["2000-08-23",9.6033,9.6688,9.516,9.6033,859500.0],["2000-08-24",9.6033,9.6906,9.4287,9.4506,438750.0],["2000-08-25",9.4724,9.4724,9.3414,9.4069,547875.0],["2000-08-28",9.4069,9.4724,9.3633,9.3633,445050.0],["2000-08-29",9.2978,9.3851,9.1886,9.3851,419175.0],["2000-08-30",9.4069,9.7998,9.4069,9.6688,1038600.0],["2000-08-31",9.6688,10.1708,9.5379,9.8052,772425.0],["2000-09-01",9.7125,9.7343,9.4069,9.6033,592875.0],["2000-09-05",9.4287,9.647,9.3633,9.6033,705150.0],["2000-09-06",9.6906,9.8434,9.647,9.7998,535500.0],["2000-09-07",9.7343,9.7561,9.4942,9.6688,456750.0],["2000-09-08",9.5815,10.018,9.4942,10.018,645525.0],["2000-09-11",9.9962,10.018,9.8652,9.9525,582075.0],["2000-09-12",9.9089,10.0835,9.9089,9.9744,417825.0],["2000-09-13",10.0617,10.3236,10.0398,10.2581,1047375.0],["2000-09-14",10.2145,10.2363,9.9089,10.0399,882675.0],["2000-09-15",9.9525,9.9744,9.7779,9.7998,799875.0],["2000-09-18",9.7125,9.7125,9.4287,9.4506,576225.0],["2000-09-19",9.4724,9.7125,9.4069,9.6252,467775.0],["2000-09-20",9.5597,9.647,9.4724,9.6033,357525.0],["2000-09-21",9.5379,9.7125,9.4942,9.5379,311625.0],["2000-09-22",9.4506,9.8434,9.4069,9.7779,367425.0],["2000-09-25",9.8652,9.9089,9.6252,9.647,568800.0],["2000-09-26",9.6906,9.9307,9.6252,9.6906,708975.0],["2000-09-27",9.7779,9.9307,9.6906,9.9089,684675.0],["2000-09-28",9.8434,10.1272,9.8216,10.018,813150.0],["2000-09-29",10.0617,10.1708,9.7125,9.7125,1034100.0],["2000-10-02",9.7998,10.4545,9.6033,10.3454,758925.0],["2000-10-03",10.2799,10.4109,9.8652,9.9962,773550.0],["2000-10-04",9.9962,10.3018,9.9744,9.9744,594450.0],["2000-10-05",10.0398,10.3891,10.0398,10.0835,926550.0],["2000-10-06",10.0931,10.3121,9.9618,10.0056,863100.0],["2000-10-09",10.0056,10.0493,9.7866,9.8742,491400.0],["2000-10-10",9.9618,10.3121,9.918,9.918,942300.0],["2000-10-11",9.9618,10.115,9.8961,9.9399,520425.0],["2000-10-12",9.8742,9.918,9.4801,9.502,602550.0],["2000-10-13",9.7647,9.9618,9.6553,9.8523,790875.0],["2000-10-16",9.9399,10.0493,9.7647,10.0056,884925.0],["2000-10-17",10.0275,10.0712,9.7866,9.8304,516150.0],["2000-10-18",9.8304,9.8742,9.5239,9.699,663525.0],["2000-10-19",9.6334,10.1369,9.6334,10.0712,510975.0],["2000-10-20",9.9837,10.2464,9.9837,10.1807,489375.0],["2000-10-23",10.0493,10.1807,9.8523,9.9618,437175.0],["2000-10-24",10.0056,10.5967,10.0056,10.5748,962775.0],["2000-10-25",10.6624,11.2097,10.6405,11.0346,1294875.0],["2000-10-26",11.0346,11.2097,10.6186,11.0346,1369125.0],["2000-10-27",11.0784,11.4287,10.9251,11.0346,900000.0],["2000-10-30",11.0346,11.8665,11.0346,11.8447,1198350.0],["2000-10-31",11.8228,12.0855,11.5819,11.6695,844425.0],["2000-11-01",11.7352,11.9322,11.6038,11.8447,646875.0],["2000-11-02",12.0855,12.1074,11.8665,11.8884,821700.0],["2000-11-03",11.8884,11.8884,11.363,11.4943,1065825.0],["2000-11-06",11.4944,11.56,11.4068,11.4506,742725.0],["2000-11-07",11.4943,11.56,11.4068,11.4943,869625.0],["2000-11-08",11.56,11.6695,11.5162,11.56,432450.0],["2000-11-09",11.4943,12.0855,11.4506,11.9979,1024425.0],["2000-11-10",11.9979,12.0636,11.779,11.8884,846225.0],["2000-11-13",11.8884,11.9322,11.5819,11.7571,524250.0],["2000-11-14",12.0198,12.0198,11.8228,11.9979,541350.0],["2000-11-15",12.1731,12.1731,11.8228,11.976,643725.0],["2000-11-16",12.0417,12.8299,12.0417,12.7204,2061675.0],["2000-11-17",13.2897,13.5743,13.0488,13.4867,2837925.0],["2000-11-20",13.3553,13.3553,12.589,13.1145,1359000.0],["2000-11-21",13.0488,13.224,12.9612,13.1802,3160800.0],["2000-11-22",13.0926,13.1802,12.7423,12.808,1685250.0],["2000-11-24",12.8956,13.1802,12.8737,12.9831,424125.0],["2000-11-27",12.9831,13.1802,12.9612,13.0488,1847250.0],["2000-11-28",12.9831,13.4429,12.9394,13.005,1222875.0],["2000-11-29",13.0926,13.224,12.8518,13.1583,1568025.0],["2000-11-30",13.1583,13.3991,13.0488,13.3116,1613925.0],["2000-12-01",13.224,13.3772,13.1145,13.3116,1028700.0],["2000-12-04",13.2678,13.4867,13.224,13.3991,541125.0],["2000-12-05",13.421,13.64,13.1802,13.5962,699075.0],["2000-12-06",13.6181,13.7713,13.2459,13.7494,1122300.0],["2000-12-07",13.6837,14.2092,13.6837,14.0778,1410525.0],["2000-12-08",14.0122,14.3406,13.9465,14.2749,761175.0],["2000-12-11",14.2968,14.4281,14.1873,14.3187,903375.0],["2000-12-12",14.2749,14.2968,13.9465,14.0997,713025.0],["2000-12-13",14.0997,14.1435,13.8589,13.9465,1018575.0],["2000-12-14",13.1145,13.5524,12.8299,13.4648,1469475.0],["2000-12-15",13.3334,13.4648,13.224,13.3334,1488375.0],["2000-12-18",13.3991,13.7056,13.3772,13.7056,1223550.0],["2000-12-19",13.7056,13.7275,13.2678,13.2678,1040175.0],["2000-12-20",13.1145,13.3553,12.9175,13.0926,2099925.0],["2000-12-21",13.3116,13.4867,12.8956,13.4648,950175.0],["2000-12-22",13.421,13.4867,13.1802,13.3116,528300.0],["2000-12-26",13.2897,13.2897,12.9612,13.0488,864000.0],["2000-12-27",13.0488,13.1364,12.9612,13.0488,882450.0],["2000-12-28",13.0488,13.6181,13.005,13.4867,882900.0],["2000-12-29",13.5743,13.9027,13.4429,13.4648,519975.0],["2001-01-02",13.3115,13.4429,12.7861,12.8737,535950.0],["2001-01-03",12.7204,13.3553,12.7204,13.1802,803925.0],["2001-01-04",13.0926,13.1145,11.976,12.2387,1757925.0],["2001-01-05",12.2045,12.2704,11.9411,11.9411,836325.0],["2001-01-08",11.8752,12.2704,11.8752,12.1167,1365750.0],["2001-01-09",12.0948,12.5118,12.0509,12.2484,882225.0],["2001-01-10",12.3362,12.5338,12.2265,12.3582,556875.0],["2001-01-11",12.2923,12.3582,11.8533,11.8972,875925.0],["2001-01-12",11.985,12.007,11.4362,11.7216,1152225.0],["2001-01-16",11.8313,12.0069,11.8094,11.985,1292850.0],["2001-01-17",12.0728,12.1606,11.8752,11.9411,1144575.0],["2001-01-18",12.0069,12.0069,11.7435,11.8972,652275.0],["2001-01-19",11.9191,11.9191,11.5021,11.6777,882450.0],["2001-01-22",11.6338,12.1167,11.6338,12.0289,1657125.0],["2001-01-23",12.0509,12.3582,11.963,12.2484,768600.0],["2001-01-24",12.2484,12.5557,12.1606,12.4679,566775.0],["2001-01-25",12.5557,12.7533,12.3582,12.4899,477000.0],["2001-01-26",12.4021,12.5557,12.3143,12.5557,474975.0],["2001-01-29",12.503,12.6084,12.3626,12.4152,618750.0],["2001-01-30",12.4679,12.5065,12.1905,12.489,791325.0],["2001-01-31",12.4925,12.4925,12.1694,12.1834,992700.0],["2001-02-01",12.2712,12.4679,11.8533,12.0816,1152450.0],["2001-02-02",12.0886,12.3731,11.9587,12.1869,886950.0],["2001-02-05",12.1869,12.4328,12.1343,12.3169,640800.0],["2001-02-06",12.4855,12.4855,11.783,11.8638,1620000.0],["2001-02-07",11.9411,12.1167,11.9411,12.0184,2004975.0],["2001-02-08",12.0991,12.2045,11.9551,12.0184,1524600.0],["2001-02-09",12.0816,12.0816,11.7831,11.9376,727200.0],["2001-02-12",12.0113,12.496,12.0113,12.4503,3273525.0],["2001-02-13",12.6435,12.8191,12.4293,12.4574,1328625.0],["2001-02-14",12.4574,12.5662,12.2923,12.352,671400.0],["2001-02-15",12.2923,12.3169,11.9446,12.1167,1095975.0],["2001-02-16",12.2396,12.3942,12.1167,12.2923,572850.0],["2001-02-20",12.4328,12.4328,11.8533,11.9692,986175.0],["2001-02-21",12.1448,12.2572,11.7831,11.8393,805725.0],["2001-02-22",11.8884,11.9587,11.7128,11.8919,732150.0],["2001-02-23",11.906,11.9306,11.7479,11.8182,1553625.0],["2001-02-26",11.8076,12.0605,11.7725,12.057,823275.0],["2001-02-27",12.2923,12.626,12.2747,12.496,2660175.0],["2001-02-28",12.6435,12.7313,12.0991,12.215,1081125.0],["2001-03-01",12.3274,12.626,12.3274,12.4574,1344375.0],["2001-03-02",12.5382,12.9596,12.5311,12.7419,1329300.0],["2001-03-05",12.7524,12.8542,12.5627,12.7102,905175.0],["2001-03-06",12.4855,12.8367,12.4855,12.791,941850.0],["2001-03-07",12.791,12.8859,12.7032,12.7559,1180800.0],["2001-03-08",12.7559,12.8823,12.6681,12.7489,775350.0],["2001-03-09",12.7489,12.8718,12.6611,12.7138,722250.0],["2001-03-12",12.7489,12.9877,12.5698,12.6365,2026800.0],["2001-03-13",12.6786,12.784,12.4679,12.633,1593900.0],["2001-03-14",12.4679,12.626,12.359,12.4328,1265850.0],["2001-03-15",12.5206,12.784,12.4328,12.626,989325.0],["2001-03-16",12.5662,12.7032,12.489,12.503,1857150.0],["2001-03-19",12.503,12.6435,12.4714,12.5979,1190925.0],["2001-03-20",12.6435,12.7559,12.5346,12.5522,897300.0],["2001-03-21",12.626,12.6786,12.5311,12.5768,1931175.0],["2001-03-22",12.503,12.6084,12.2361,12.5136,1764450.0],["2001-03-23",12.5908,12.8718,12.4784,12.6716,2139300.0],["2001-03-26",12.9245,13.1598,12.7489,12.9104,1350450.0],["2001-03-27",12.9772,13.1352,12.8191,13.1176,759375.0],["2001-03-28",13.1703,13.2546,12.8894,13.1668,1034550.0],["2001-03-29",13.1703,13.3881,13.1528,13.2932,535275.0],["2001-03-30",13.3635,13.7287,13.3284,13.6374,1475775.0],["2001-04-02",13.6445,13.8692,13.4759,13.6164,1465650.0],["2001-04-03",13.6971,13.7007,13.1703,13.216,1450800.0],["2001-04-04",13.4131,13.4131,13.2089,13.3779,1282725.0],["2001-04-05",13.554,13.7124,13.5187,13.7018,938925.0],["2001-04-06",13.5188,13.5469,13.2477,13.3603,1340550.0],["2001-04-09",13.3603,13.4695,13.2371,13.4483,782550.0],["2001-04-10",13.3779,13.7124,13.3674,13.6666,1035450.0],["2001-04-11",13.5786,13.5786,13.3357,13.4765,1078425.0],["2001-04-12",13.554,13.7722,13.4871,13.5645,869850.0],["2001-04-16",13.7089,13.8004,13.4307,13.6138,1004850.0],["2001-04-17",13.642,14.0644,13.5716,14.0644,801225.0],["2001-04-18",14.0644,14.082,13.818,14.0327,1405800.0],["2001-04-19",13.9447,13.9447,13.0259,13.2371,4614300.0],["2001-04-20",13.1843,13.3075,12.9836,13.1526,1231200.0],["2001-04-23",12.9907,13.0611,12.8851,12.966,1719000.0],["2001-04-24",13.0188,13.0259,12.9062,12.9766,940725.0],["2001-04-25",12.8498,13.3427,12.54,13.304,1889325.0],["2001-04-26",13.2899,13.4659,13.1315,13.3709,1050750.0],["2001-04-27",13.2829,13.4624,13.1596,13.4483,1568700.0],["2001-04-30",13.4624,13.4624,13.128,13.3392,1261350.0],["2001-05-01",13.4131,13.4413,13.2019,13.3955,1306800.0],["2001-05-02",13.3955,13.3955,13.0188,13.128,1446975.0],["2001-05-03",12.9027,13.0752,12.7442,13.0224,1274400.0],["2001-05-04",12.966,13.1737,12.9203,13.1033,718650.0],["2001-05-07",13.0259,13.0611,12.8499,12.9801,1239525.0],["2001-05-08",13.0259,13.1667,12.9203,13.0716,875700.0],["2001-05-09",12.9379,13.04,12.9097,12.9625,780750.0],["2001-05-10",12.9977,13.0787,12.9062,13.0048,515475.0],["2001-05-11",12.9203,13.216,12.9203,12.9801,354600.0],["2001-05-14",12.8921,13.0294,12.8604,12.8745,773100.0],["2001-05-15",12.8745,13.0963,12.8675,13.0752,488025.0],["2001-05-16",13.0047,13.1667,12.9203,13.0611,1486350.0],["2001-05-17",12.9907,13.1139,12.7794,12.9942,1661175.0],["2001-05-18",12.9942,13.0611,12.8886,12.9414,762300.0],["2001-05-21",13.0259,13.2019,12.9907,13.135,1262700.0],["2001-05-22",13.223,13.2547,13.1139,13.1808,841950.0],["2001-05-23",13.2899,13.3322,13.0963,13.1245,1534950.0],["2001-05-24",13.1667,13.3251,13.1632,13.216,793800.0],["2001-05-25",13.2019,13.3251,13.1737,13.2019,519975.0],["2001-05-29",13.2019,13.4835,13.2019,13.3779,1001025.0],["2001-05-30",13.4307,13.4659,13.2618,13.2899,634275.0],["2001-05-31",13.2899,13.3779,13.2477,13.3498,491850.0],["2001-06-01",13.4131,13.4131,13.2477,13.3427,911475.0],["2001-06-04",13.3603,13.6596,13.3603,13.473,744075.0],["2001-06-05",13.5645,13.6596,13.5187,13.6244,469575.0],["2001-06-06",13.6068,13.7194,13.5293,13.561,599400.0],["2001-06-07",13.642,13.6666,13.5187,13.5716,434700.0],["2001-06-08",13.5751,13.7053,13.5716,13.5962,468450.0],["2001-06-11",13.5962,13.7018,13.5363,13.5716,478575.0],["2001-06-12",13.6068,13.6384,13.4413,13.5927,987750.0],["2001-06-13",13.5363,13.7265,13.5363,13.5892,503775.0],["2001-06-14",13.5927,13.642,13.5011,13.554,945225.0],["2001-06-15",13.5011,13.6948,13.5011,13.568,859500.0],["2001-06-18",13.5716,13.8321,13.5716,13.7018,569925.0],["2001-06-19",13.906,13.906,13.7159,13.8074,812475.0],["2001-06-20",13.8356,14.0644,13.8356,13.9166,1132425.0],["2001-06-21",14.0116,14.0715,13.9025,14.0715,1121625.0],["2001-06-22",14.0715,14.1384,13.7652,13.8567,963675.0],["2001-06-25",13.8884,13.994,13.7617,13.818,606600.0],["2001-06-26",13.818,14.0574,13.818,13.9588,946350.0],["2001-06-27",13.9588,14.2404,13.9201,14.0468,1024875.0],["2001-06-28",14.0468,14.1524,14.0151,14.0926,734175.0],["2001-06-29",14.1876,14.1876,14.0468,14.156,908100.0],["2001-07-02",14.2229,14.3778,14.1172,14.3214,732150.0],["2001-07-03",14.3073,14.3426,14.2544,14.3003,513225.0],["2001-07-05",14.2897,14.3779,14.2897,14.3426,572850.0],["2001-07-06",14.3073,14.3532,14.0462,14.1133,634500.0],["2001-07-09",14.2015,14.272,13.9898,14.1979,797850.0],["2001-07-10",14.1979,14.2085,14.0956,14.1168,496125.0],["2001-07-11",14.1133,14.1979,14.0145,14.1097,593775.0],["2001-07-12",14.1485,14.332,14.0603,14.265,377325.0],["2001-07-13",14.265,14.4626,14.265,14.4343,537300.0],["2001-07-16",14.4308,14.5437,14.3955,14.4837,544275.0],["2001-07-17",14.4661,14.5543,14.3779,14.4343,568575.0],["2001-07-18",14.4343,14.4837,14.265,14.459,720000.0],["2001-07-19",14.4132,14.5543,14.2897,14.4273,1683225.0],["2001-07-20",14.3955,14.4484,14.0744,14.1485,843750.0],["2001-07-23",14.078,14.1133,13.8698,13.9792,634275.0],["2001-07-24",13.9792,14.2015,13.9368,14.0321,933525.0],["2001-07-25",14.0321,14.2156,14.0321,14.1944,820575.0],["2001-07-26",14.1133,14.2438,14.0603,14.2438,531000.0],["2001-07-27",14.2438,14.3602,14.1133,14.3038,847575.0],["2001-07-30",14.3391,14.4308,14.2544,14.2967,864000.0],["2001-07-31",14.3602,14.7519,14.3214,14.646,922275.0],["2001-08-01",14.6601,14.7836,14.5896,14.6813,607950.0],["2001-08-02",14.7484,14.766,14.5367,14.6178,498150.0],["2001-08-03",14.706,14.8013,14.5508,14.5649,821250.0],["2001-08-06",14.6002,14.7236,14.3391,14.392,563400.0],["2001-08-07",14.5543,14.5543,14.459,14.4978,564975.0],["2001-08-08",14.4555,14.6954,14.4555,14.6284,703350.0],["2001-08-09",14.6778,14.6778,14.5366,14.5578,668250.0],["2001-08-10",14.5719,14.7942,14.5367,14.7201,8925300.0],["2001-08-13",14.7201,14.9777,14.7201,14.8224,479925.0],["2001-08-14",14.8542,14.9177,14.8189,14.8507,382950.0],["2001-08-15",14.8189,15.0412,14.8189,14.9565,458100.0],["2001-08-16",14.9036,15.08,14.8718,15.0412,328725.0],["2001-08-17",14.9671,15.0765,14.9248,14.9953,369900.0],["2001-08-20",14.9953,15.0835,14.9953,15.0412,287550.0],["2001-08-21",15.0659,15.207,15.0271,15.0835,525600.0],["2001-08-22",15.1188,15.1541,14.9248,14.96,476550.0],["2001-08-23",15.013,15.1435,14.9777,15.0447,573525.0],["2001-08-24",15.1717,15.26,15.0588,15.1894,666000.0],["2001-08-27",15.1929,15.2141,14.9459,14.9565,1143900.0],["2001-08-28",14.9565,15.1012,14.8013,14.8613,1055700.0],["2001-08-29",14.8366,14.9071,14.7307,14.7836,798075.0],["2001-08-30",14.7836,15.0835,14.7836,14.9495,643950.0],["2001-08-31",14.9495,14.9777,14.8754,14.9036,1716975.0],["2001-09-04",14.9389,14.9671,14.7484,14.7766,916875.0],["2001-09-05",14.7484,14.7484,14.5719,14.6178,1170000.0],["2001-09-06",14.6143,14.6143,14.3496,14.3567,991350.0],["2001-09-07",14.2897,14.2897,13.7463,13.9262,1747800.0],["2001-09-10",13.7604,14.1309,13.5134,14.0886,980100.0],["2001-09-17",13.5487,13.6722,13.1712,13.4782,1134900.0],["2001-09-18",13.4817,13.4817,13.1888,13.277,773325.0],["2001-09-19",13.2629,13.3582,12.7372,12.903,988425.0],["2001-09-20",12.649,12.7549,12.4655,12.5961,2011500.0],["2001-09-21",11.9081,12.5784,11.9081,12.5608,1422450.0],["2001-09-24",12.7372,13.1465,12.6384,13.1465,1485450.0],["2001-09-25",12.7866,13.2382,12.7866,13.1853,1174050.0],["2001-09-26",13.2312,13.3688,13.1253,13.1924,723825.0],["2001-09-27",13.1924,13.4958,13.09,13.4499,891450.0],["2001-09-28",13.3723,13.8239,13.2665,13.7604,1305450.0],["2001-10-01",13.7781,13.7957,13.3935,13.644,553050.0],["2001-10-02",13.5664,13.9016,13.5664,13.891,378225.0],["2001-10-03",13.838,14.3042,13.7744,14.1099,1056825.0],["2001-10-04",14.1806,14.2759,13.9899,14.0852,605475.0],["2001-10-05",14.057,14.0817,13.4954,13.8451,559125.0],["2001-10-08",13.6331,13.6331,13.3082,13.4565,416700.0],["2001-10-09",13.4389,13.6402,13.2799,13.6155,725400.0],["2001-10-10",13.6967,13.951,13.5802,13.8768,1027800.0],["2001-10-11",13.7921,13.9863,13.7038,13.785,926550.0],["2001-10-12",13.6967,13.8027,13.566,13.7497,722925.0],["2001-10-15",13.6861,13.8451,13.6861,13.7603,441450.0],["2001-10-16",13.7638,13.951,13.6861,13.8203,298575.0],["2001-10-17",13.891,13.891,13.5978,13.7038,1109025.0],["2001-10-18",13.7214,13.8203,13.3682,13.5095,761175.0],["2001-10-19",13.4212,13.5625,13.0645,13.4707,688950.0],["2001-10-22",13.4212,13.8592,13.4212,13.8133,461025.0],["2001-10-23",13.6685,13.9687,13.4919,13.5978,1966950.0],["2001-10-24",13.068,13.3294,12.9797,13.0857,2838825.0],["2001-10-25",13.0857,13.3859,13.0151,13.3329,835425.0],["2001-10-26",13.2093,13.5872,13.1916,13.5272,927450.0],["2001-10-29",13.4742,13.4742,13.2623,13.3471,551700.0],["2001-10-30",13.174,13.3682,13.121,13.2234,1067850.0],["2001-10-31",13.2234,13.2234,12.9797,13.0786,968625.0],["2001-11-01",12.9974,13.3718,12.8914,13.3082,1536075.0],["2001-11-02",13.227,13.7462,13.1846,13.6225,717750.0],["2001-11-05",13.6225,14.057,13.6225,13.9369,621450.0],["2001-11-06",13.9404,14.0817,13.8451,13.9899,866250.0],["2001-11-07",14.0782,14.1099,13.8451,13.891,587025.0],["2001-11-08",13.8345,14.0322,13.8097,13.9581,661500.0],["2001-11-09",13.951,13.951,13.6755,13.785,625950.0],["2001-11-12",13.7744,13.7885,13.6013,13.7709,452025.0],["2001-11-13",13.8415,14.004,13.7568,13.9581,332100.0],["2001-11-14",14.0216,14.057,13.8274,13.9404,438300.0],["2001-11-15",13.9157,14.1982,13.891,13.9369,537075.0],["2001-11-16",13.9334,14.1276,13.898,13.9192,387900.0],["2001-11-19",13.9687,14.0393,13.8027,13.9687,358650.0],["2001-11-20",13.9545,14.0746,13.838,13.9863,308250.0],["2001-11-21",13.9863,13.9863,13.7391,13.8804,372375.0],["2001-11-23",13.8274,13.9934,13.8203,13.9616,211275.0],["2001-11-26",13.9828,13.9828,13.778,13.9192,834525.0],["2001-11-27",13.8874,14.004,13.8345,13.9228,1215000.0],["2001-11-28",13.9157,14.0393,13.8698,13.9016,619650.0],["2001-11-29",13.8804,14.0322,13.8521,14.0287,1845900.0],["2001-11-30",14.0923,14.1205,13.9157,13.9333,755775.0],["2001-12-03",13.9334,13.9369,13.785,13.8451,820800.0],["2001-12-04",13.8627,13.951,13.612,13.9192,1278900.0],["2001-12-05",13.9581,13.9934,13.7038,13.8345,2084850.0],["2001-12-06",13.8874,13.951,13.6685,13.7038,1774800.0],["2001-12-07",13.7038,13.8627,13.6543,13.8097,1617525.0],["2001-12-10",13.7921,13.8239,13.5095,13.5342,1202175.0],["2001-12-11",13.446,13.5766,13.0504,13.5166,1726875.0],["2001-12-12",13.4283,13.5872,13.4142,13.5554,706725.0],["2001-12-13",13.5802,13.5943,13.3576,13.4919,1173825.0],["2001-12-14",13.4036,13.5908,13.3577,13.5413,630000.0],["2001-12-17",13.453,13.6791,13.3859,13.5908,605250.0],["2001-12-18",13.5625,13.7391,13.5307,13.6967,620100.0],["2001-12-19",13.7214,13.8274,13.5978,13.7214,474075.0],["2001-12-20",13.7214,13.9051,13.7214,13.8168,578700.0],["2001-12-21",13.951,13.951,13.7356,13.7356,1147950.0],["2001-12-24",13.8239,13.8556,13.6791,13.7144,196875.0],["2001-12-26",13.7038,13.8062,13.6402,13.6897,344925.0],["2001-12-27",13.6685,13.7744,13.5272,13.6614,510750.0],["2001-12-28",13.6967,13.8203,13.5519,13.7426,407025.0],["2001-12-31",13.7391,13.9687,13.6685,13.891,880650.0],["2002-01-02",13.8945,13.8945,13.453,13.7002,436950.0],["2002-01-03",13.5484,13.6649,13.506,13.6331,983700.0],["2002-01-04",13.6155,13.7462,13.5837,13.7462,442800.0],["2002-01-07",13.7391,13.7391,13.5413,13.5696,453600.0],["2002-01-08",13.5943,13.6475,13.4244,13.5483,589050.0],["2002-01-09",13.5058,13.7147,13.3713,13.5802,691200.0],["2002-01-10",13.5058,13.6829,13.4173,13.6616,547200.0],["2002-01-11",13.6545,13.6687,13.4244,13.5094,518175.0],["2002-01-14",13.4881,13.6262,13.3819,13.3996,475875.0],["2002-01-15",13.4704,13.6262,13.4527,13.5306,481275.0],["2002-01-16",13.4881,13.5589,13.4209,13.4315,699075.0],["2002-01-17",13.4315,13.5023,13.3501,13.4846,696375.0],["2002-01-18",13.4704,13.5766,13.3819,13.4315,860850.0],["2002-01-22",13.4881,13.4881,13.304,13.3642,575550.0],["2002-01-23",13.3288,13.5235,13.2403,13.4917,1112400.0],["2002-01-24",13.4988,13.5766,13.4527,13.5519,1032525.0],["2002-01-25",13.5696,13.6439,13.5058,13.6156,604350.0],["2002-01-28",13.6191,13.6191,13.2297,13.3217,1779975.0],["2002-01-29",13.2757,13.5165,13.0102,13.0527,988650.0],["2002-01-30",13.0173,13.212,12.9146,13.1731,1224675.0],["2002-01-31",13.127,13.4492,13.1023,13.4492,847575.0],["2002-02-01",13.4386,13.4492,13.3111,13.3996,491400.0],["2002-02-04",13.3961,13.435,13.1518,13.1837,442575.0],["2002-02-05",13.1872,13.3642,13.0633,13.127,634725.0],["2002-02-06",13.0987,13.1624,12.9925,13.0987,931725.0],["2002-02-07",13.0987,13.1235,12.9217,13.0952,887400.0],["2002-02-08",13.1341,13.3996,13.0633,13.2686,870525.0],["2002-02-11",13.2934,13.3642,13.0987,13.258,674100.0],["2002-02-12",13.2049,13.3536,13.1624,13.2545,400950.0],["2002-02-13",13.2757,13.736,13.2155,13.5908,1229400.0],["2002-02-14",13.6616,13.7183,13.4386,13.6368,359325.0],["2002-02-15",13.6651,13.6935,13.3217,13.5589,489600.0],["2002-02-19",13.5766,13.6651,13.4563,13.5235,683550.0],["2002-02-20",13.5165,13.6262,13.343,13.612,375975.0],["2002-02-21",13.5058,13.5766,13.389,13.4209,383400.0],["2002-02-22",13.3642,13.5589,13.3253,13.5271,891675.0],["2002-02-25",13.5625,13.9802,13.5271,13.9554,1428750.0],["2002-02-26",14.1431,14.1502,13.9625,14.0794,1093275.0],["2002-02-27",14.0971,14.444,14.0263,14.1856,1205100.0],["2002-02-28",14.1891,14.4794,14.1254,14.228,1271700.0],["2002-03-01",14.2316,14.4015,14.1148,14.3838,1177875.0],["2002-03-04",14.444,14.929,14.444,14.8193,1082925.0],["2002-03-05",14.4652,14.9042,14.4369,14.7272,1176750.0],["2002-03-06",14.7272,14.837,14.5148,14.7909,746550.0],["2002-03-07",14.5502,14.6281,14.2564,14.5537,798300.0],["2002-03-08",14.5856,14.6564,14.5502,14.5856,849600.0],["2002-03-11",14.5325,14.6068,14.4475,14.4794,583425.0],["2002-03-12",14.4086,14.4794,14.2705,14.4298,891000.0],["2002-03-13",14.4334,14.4546,14.1856,14.3095,739800.0],["2002-03-14",14.3378,14.6564,14.3378,14.4015,550125.0],["2002-03-15",14.49,14.5998,14.4652,14.5148,819450.0],["2002-03-18",14.3767,14.4971,14.3413,14.444,1055925.0],["2002-03-19",14.4475,14.6033,14.3378,14.3944,589950.0],["2002-03-20",14.3555,14.4936,14.2599,14.2988,481725.0],["2002-03-21",14.2599,14.3484,14.1891,14.2988,654300.0],["2002-03-22",14.2847,14.313,14.1749,14.2139,489600.0],["2002-03-25",14.2139,14.2422,13.9873,14.0687,672750.0],["2002-03-26",14.0369,14.3095,13.9484,13.9661,604125.0],["2002-03-27",14.0192,14.3378,13.9873,14.228,529650.0],["2002-03-28",14.2139,14.3696,14.09,14.2634,569700.0],["2002-04-01",14.1749,14.1749,13.913,14.0758,682200.0],["2002-04-02",14.0758,14.2351,13.9838,14.1714,780750.0],["2002-04-03",14.2282,14.2778,14.1501,14.1856,842625.0],["2002-04-04",14.182,14.292,14.1075,14.2033,639450.0],["2002-04-05",14.2282,14.4517,14.2175,14.3949,598950.0],["2002-04-08",14.4304,14.4304,14.2849,14.3985,746550.0],["2002-04-09",14.2814,14.6185,14.2459,14.5865,857250.0],["2002-04-10",14.5865,14.8136,14.5865,14.8136,720450.0],["2002-04-11",14.8136,14.8314,14.5759,14.5972,357975.0],["2002-04-12",14.6185,14.7746,14.5475,14.7285,348075.0],["2002-04-15",14.6398,14.7462,14.3843,14.5546,588825.0],["2002-04-16",14.6078,14.7178,14.5865,14.6823,353700.0],["2002-04-17",14.6717,14.8385,14.6007,14.7746,407475.0],["2002-04-18",14.7604,14.842,14.5085,14.5298,730350.0],["2002-04-19",14.5475,14.7214,14.4765,14.6575,388800.0],["2002-04-22",14.6575,14.8136,14.5652,14.6078,715500.0],["2002-04-23",14.6894,14.6894,14.363,14.3914,952425.0],["2002-04-24",14.4588,14.8314,14.402,14.5333,1010025.0],["2002-04-25",14.512,14.5581,14.3311,14.3736,963225.0],["2002-04-26",14.3985,14.4375,14.2814,14.4127,1023075.0],["2002-04-29",14.512,14.5652,14.292,14.4162,1843650.0],["2002-04-30",14.5049,14.6433,14.3346,14.5085,641025.0],["2002-05-01",14.5298,14.7036,14.363,14.6398,616050.0],["2002-05-02",14.6362,14.6717,14.5298,14.5865,618075.0],["2002-05-03",14.6539,14.6539,14.4482,14.5865,649800.0],["2002-05-06",14.583,14.6894,14.3949,14.4162,621225.0],["2002-05-07",14.5049,14.5049,14.2885,14.2885,906750.0],["2002-05-08",14.3807,14.4978,14.2282,14.3985,650250.0],["2002-05-09",14.3878,14.4872,14.2601,14.2956,589725.0],["2002-05-10",14.2956,14.3311,14.0685,14.1998,408375.0],["2002-05-13",14.1998,14.4588,14.1998,14.4269,459225.0],["2002-05-14",14.4943,14.512,14.3169,14.402,645300.0],["2002-05-15",14.3666,14.4588,14.3382,14.3807,514800.0],["2002-05-16",14.4482,14.5404,14.3417,14.4801,611100.0],["2002-05-17",14.4411,14.6611,14.4411,14.6185,671175.0],["2002-05-20",14.6185,14.6185,14.3382,14.3453,627975.0],["2002-05-21",14.3488,14.5049,14.3346,14.3417,741375.0],["2002-05-22",14.3417,14.4943,14.2814,14.4091,952650.0],["2002-05-23",14.4765,14.5546,14.3772,14.4765,745200.0],["2002-05-24",14.512,14.5475,14.3701,14.4659,484650.0],["2002-05-28",14.5014,14.5014,14.2991,14.3985,763650.0],["2002-05-29",14.3985,14.5546,14.3985,14.4198,500850.0],["2002-05-30",14.2636,14.4198,14.2104,14.2778,1160100.0],["2002-05-31",14.2991,14.3772,14.2175,14.3204,1319850.0],["2002-06-03",14.2459,14.3524,14.1998,14.2601,1041750.0],["2002-06-04",14.1962,14.2282,14.0153,14.104,902925.0],["2002-06-05",14.1749,14.4588,14.1075,14.3807,935100.0],["2002-06-06",14.4694,14.4765,14.2282,14.2282,583425.0],["2002-06-07",14.2317,14.4056,14.1501,14.2991,664875.0],["2002-06-10",14.3524,14.4553,14.2707,14.3772,601200.0],["2002-06-11",14.3346,14.4056,14.0224,14.0224,607725.0],["2002-06-12",14.0579,14.1749,13.9975,13.9975,1040850.0],["2002-06-13",13.9088,14.0046,13.7314,13.7598,853650.0],["2002-06-14",13.6959,13.8556,13.4476,13.8095,1134900.0],["2002-06-17",13.8556,14.104,13.8556,14.033,1078425.0],["2002-06-18",14.0153,14.0969,13.9124,13.9692,1271700.0],["2002-06-19",13.9692,14.0508,13.8343,13.845,609300.0],["2002-06-20",13.7669,13.8734,13.6356,13.6995,967050.0],["2002-06-21",13.4831,13.774,13.4831,13.6711,1412775.0],["2002-06-24",13.6711,13.7421,13.3411,13.4156,1036350.0],["2002-06-25",13.5008,13.6072,13.3411,13.3553,1383750.0],["2002-06-26",13.1779,13.4121,13.0218,13.2879,1148625.0],["2002-06-27",13.2985,13.4476,13.2347,13.3801,986625.0],["2002-06-28",13.4689,13.6143,13.4582,13.554,905400.0],["2002-07-01",13.4831,13.554,13.2986,13.2986,643500.0],["2002-07-02",13.4266,13.4266,13.0496,13.0709,1066275.0],["2002-07-03",13.1776,13.1776,12.8113,12.9322,699525.0],["2002-07-05",12.9429,13.2772,12.9429,13.2737,278100.0],["2002-07-08",13.2025,13.3732,13.0531,13.199,493650.0],["2002-07-09",13.199,13.3163,12.7757,12.7757,839925.0],["2002-07-10",12.8646,12.8931,12.4058,12.4058,1005525.0],["2002-07-11",12.3169,12.6228,12.3169,12.5765,1211850.0],["2002-07-12",12.6263,12.6441,12.4769,12.541,1036575.0],["2002-07-15",12.4841,12.5481,12.164,12.5445,1289025.0],["2002-07-16",12.5339,12.5659,12.324,12.3667,956475.0],["2002-07-17",12.4556,12.5623,12.1284,12.2066,1001700.0],["2002-07-18",12.2066,12.3418,11.8047,11.8118,879075.0],["2002-07-19",11.5593,11.8261,11.5593,11.6945,1220175.0],["2002-07-22",11.6056,11.8154,11.0258,11.0258,2178900.0],["2002-07-23",11.417,11.4526,10.9831,11.1254,2209725.0],["2002-07-24",10.9902,11.602,10.6773,11.5344,1298250.0],["2002-07-25",11.4455,11.8012,11.2748,11.4989,889875.0],["2002-07-26",11.506,11.8616,11.506,11.8261,874125.0],["2002-07-29",12.4485,12.701,12.196,12.6655,1203075.0],["2002-07-30",12.669,12.9286,12.356,12.6228,932400.0],["2002-07-31",12.6441,12.9144,12.5908,12.8895,868725.0],["2002-08-01",12.8219,12.9642,12.5552,12.6157,700200.0],["2002-08-02",12.573,12.6192,12.228,12.3276,956250.0],["2002-08-05",12.3418,12.4129,11.9683,11.9968,1124775.0],["2002-08-06",12.0857,12.4805,12.0857,12.1711,626625.0],["2002-08-07",12.3062,12.3631,12.0217,12.324,607725.0],["2002-08-08",12.324,12.7437,12.2849,12.6868,486225.0],["2002-08-09",12.6263,12.9927,12.5979,12.9144,562500.0],["2002-08-12",12.8753,12.9464,12.6975,12.886,641250.0],["2002-08-13",12.8042,12.9322,12.5516,12.5588,655875.0],["2002-08-14",12.5196,13.0531,12.5018,13.0531,573525.0],["2002-08-15",13.0531,13.1954,13.0033,13.0567,621000.0],["2002-08-16",13.0496,13.1065,12.9287,13.0709,784350.0],["2002-08-19",12.982,13.295,12.982,13.2488,499725.0],["2002-08-20",13.231,13.2345,13.0531,13.1527,540000.0],["2002-08-21",13.1669,13.3021,13.078,13.2381,331425.0],["2002-08-22",13.1598,13.5048,13.1598,13.4622,620100.0],["2002-08-23",13.391,13.4052,13.1598,13.1598,474750.0],["2002-08-26",13.2488,13.3555,13.0638,13.3021,408825.0],["2002-08-27",13.327,13.4159,13.2096,13.263,548325.0],["2002-08-28",13.1954,13.2239,12.9287,13.0958,674325.0],["2002-08-29",13.0709,13.2701,12.982,13.2345,674775.0],["2002-08-30",13.2274,13.3946,13.1243,13.2843,392175.0],["2002-09-03",13.1954,13.1954,12.8646,12.886,751275.0],["2002-09-04",12.7081,12.9571,12.6477,12.9251,786825.0],["2002-09-05",12.9251,12.9642,12.6975,12.9109,581850.0],["2002-09-06",12.982,13.0389,12.9393,12.9678,587025.0],["2002-09-09",12.9607,13.1954,12.8468,13.1207,630900.0],["2002-09-10",13.1243,13.1243,12.9713,13.0816,717525.0],["2002-09-11",13.2239,13.2239,13.0602,13.0602,367875.0],["2002-09-12",13.231,13.231,12.6797,12.7508,780975.0],["2002-09-13",12.7152,12.9109,12.5979,12.9038,987750.0],["2002-09-16",12.8931,12.8931,12.6512,12.8184,416025.0],["2002-09-17",12.8895,12.9464,12.4521,12.4521,619425.0],["2002-09-18",12.3774,12.6014,12.3418,12.4485,691200.0],["2002-09-19",12.3596,12.5161,12.2386,12.2386,983475.0],["2002-09-20",12.2386,12.3774,12.1355,12.2244,1599075.0],["2002-09-23",12.1177,12.3951,12.0324,12.3098,1088775.0],["2002-09-24",12.2173,12.3596,11.9506,11.9755,1047375.0],["2002-09-25",12.1177,12.4841,12.0928,12.3382,937125.0],["2002-09-26",12.4094,12.6797,12.3845,12.6761,622575.0],["2002-09-27",12.6654,12.6761,12.2351,12.2671,551700.0],["2002-09-30",12.0928,12.3169,11.8972,12.1853,842400.0],["2002-10-01",12.2742,12.8646,12.2173,12.8646,1072575.0],["2002-10-02",12.7648,12.8682,12.3726,12.4332,780750.0],["2002-10-03",12.4261,12.533,12.1515,12.1729,1096425.0],["2002-10-04",12.2977,12.3476,11.5881,11.7165,1133325.0],["2002-10-07",11.7094,11.9091,11.4634,11.5311,765450.0],["2002-10-08",11.5418,12.2585,11.5347,12.1765,992025.0],["2002-10-09",12.0339,12.0339,11.5668,11.5739,962100.0],["2002-10-10",11.6951,12.2763,11.6238,12.1943,800100.0],["2002-10-11",12.3369,12.6293,12.3191,12.3904,1137375.0],["2002-10-14",12.3868,12.4724,12.3084,12.394,576225.0],["2002-10-15",12.533,13.0536,12.533,12.8896,1523700.0],["2002-10-16",12.8896,12.8896,12.6828,12.7612,720675.0],["2002-10-17",13.0144,13.1071,12.9431,13.0607,1297350.0],["2002-10-18",12.968,12.9787,12.7791,12.9252,1001925.0],["2002-10-21",12.3904,12.64,12.3548,12.5188,1888425.0],["2002-10-22",12.5223,12.7327,12.4974,12.6543,1586925.0],["2002-10-23",12.64,12.7719,12.4082,12.747,1550700.0],["2002-10-24",12.8183,13.0322,12.8004,12.8718,1471275.0],["2002-10-25",12.747,13.0964,12.64,13.0857,2283525.0],["2002-10-28",13.1962,13.2319,12.9395,12.9645,841500.0],["2002-10-29",12.8004,12.9431,12.5794,12.747,810675.0],["2002-10-30",12.6507,12.8718,12.6043,12.7577,837225.0],["2002-10-31",13.0144,13.0144,12.6507,12.7648,792000.0],["2002-11-01",12.7577,12.8646,12.5687,12.8397,600750.0],["2002-11-04",12.9431,13.2818,12.911,13.0786,696825.0],["2002-11-05",13.075,13.1534,12.9716,13.0358,613350.0],["2002-11-06",12.9787,13.2283,12.9431,13.1998,671400.0],["2002-11-07",13.1641,13.1927,12.8504,12.8896,828225.0],["2002-11-08",12.8896,13.05,12.7826,12.8504,527400.0],["2002-11-11",12.7434,12.886,12.6685,12.7042,405450.0],["2002-11-12",12.722,12.8397,12.6863,12.7256,666000.0],["2002-11-13",12.7113,12.9217,12.5473,12.8254,959625.0],["2002-11-14",12.968,13.1891,12.968,13.1178,426150.0],["2002-11-15",13.0465,13.2568,12.9645,13.2176,399825.0],["2002-11-18",13.2176,13.2319,12.9395,12.9787,458550.0],["2002-11-19",12.9787,13.2497,12.9395,13.0928,582075.0],["2002-11-20",13.075,13.3923,13.0322,13.3175,517500.0],["2002-11-21",13.3139,13.6562,13.3139,13.5314,855450.0],["2002-11-22",13.4993,13.5884,13.4494,13.4494,740925.0],["2002-11-25",13.4137,13.485,13.264,13.321,437625.0],["2002-11-26",13.2854,13.2854,13.0108,13.0215,654075.0],["2002-11-27",13.0928,13.4102,13.0679,13.3816,524700.0],["2002-11-29",13.3995,13.4316,13.2426,13.2426,452700.0],["2002-12-02",13.2461,13.3709,13.0322,13.3068,1556100.0],["2002-12-03",13.4137,13.5207,13.2818,13.403,1107000.0],["2002-12-04",13.3709,13.5599,13.3389,13.4565,909225.0],["2002-12-05",13.4922,13.51,13.2176,13.2533,389700.0],["2002-12-06",13.1998,13.3709,13.1927,13.3068,544500.0],["2002-12-09",13.2568,13.2818,12.9859,13.0358,672975.0],["2002-12-10",13.0857,13.2925,12.9894,13.2925,485550.0],["2002-12-11",13.2354,13.5599,13.2283,13.4815,739800.0],["2002-12-12",13.4886,13.5421,13.3068,13.3282,291600.0],["2002-12-13",13.3175,13.4601,13.1463,13.3388,752850.0],["2002-12-16",13.3424,13.3852,13.2176,13.3495,1148175.0],["2002-12-17",13.3531,13.4066,13.2568,13.3674,583875.0],["2002-12-18",13.3674,13.3674,13.1356,13.157,438075.0],["2002-12-19",13.0679,13.2818,12.9431,13.0251,691875.0],["2002-12-20",12.8468,13.1606,12.8468,13.1107,947025.0],["2002-12-23",13.0322,13.2212,13.0144,13.1107,680625.0],["2002-12-24",13.1035,13.157,13.0857,13.1178,148725.0],["2002-12-26",13.1641,13.4209,13.1641,13.2141,383400.0],["2002-12-27",13.1392,13.2034,12.9573,12.9966,470925.0],["2002-12-30",12.993,13.157,12.9038,13.1107,413550.0],["2002-12-31",13.1035,13.157,12.9288,13.0251,424575.0],["2003-01-02",13.1213,13.4423,13.0607,13.3388,783450.0],["2003-01-03",13.3388,13.346,13.2319,13.346,641925.0],["2003-01-06",13.3746,13.9214,13.3388,13.5604,611325.0],["2003-01-07",13.5247,13.5354,13.3853,13.4032,435375.0],["2003-01-08",13.4032,13.4353,13.3245,13.3674,361800.0],["2003-01-09",13.4032,13.6426,13.3889,13.6248,451800.0],["2003-01-10",13.5461,13.5819,13.421,13.4925,813375.0],["2003-01-13",13.5819,13.6677,13.5461,13.614,576675.0],["2003-01-14",13.6069,13.8106,13.5175,13.7606,569700.0],["2003-01-15",13.7642,13.7642,13.5283,13.5461,397125.0],["2003-01-16",13.6176,13.707,13.4175,13.4568,591975.0],["2003-01-17",13.4568,13.4997,13.3031,13.4604,447975.0],["2003-01-21",13.5461,13.5676,13.2888,13.3138,432000.0],["2003-01-22",13.3138,13.3138,13.153,13.1637,532575.0],["2003-01-23",13.2352,13.3245,13.1637,13.1816,1126575.0],["2003-01-24",13.1816,13.1851,12.8563,12.8778,807525.0],["2003-01-27",12.8313,12.9564,12.7026,12.7634,536625.0],["2003-01-28",12.8599,12.8849,12.7098,12.8742,784350.0],["2003-01-29",12.7848,12.9564,12.6311,12.9564,1101600.0],["2003-01-30",12.9457,12.9492,12.5883,12.5883,542475.0],["2003-01-31",12.3309,12.9207,12.3309,12.8313,780525.0],["2003-02-03",12.9207,12.9207,12.7598,12.8349,466425.0],["2003-02-04",12.5096,12.599,12.4489,12.5525,788175.0],["2003-02-05",12.5632,12.7956,12.5632,12.6026,721575.0],["2003-02-06",12.5454,12.5632,12.3488,12.3988,705150.0],["2003-02-07",12.6133,13.1494,12.6133,12.7562,2303325.0],["2003-02-10",12.8134,12.8992,12.5489,12.7098,1135800.0],["2003-02-11",12.7634,12.8099,12.5239,12.5239,679725.0],["2003-02-12",12.5239,12.5847,12.3381,12.3381,745650.0],["2003-02-13",12.3881,12.4846,12.1665,12.3917,1169325.0],["2003-02-14",12.4739,12.7026,12.4489,12.7026,958725.0],["2003-02-18",12.7026,12.935,12.7026,12.8599,925425.0],["2003-02-19",12.8599,12.8635,12.7991,12.8456,622800.0],["2003-02-20",12.8456,12.9278,12.7634,12.8635,856125.0],["2003-02-21",12.867,13.0886,12.8099,13.0243,731925.0],["2003-02-24",12.9528,12.985,12.8242,12.9099,857250.0],["2003-02-25",12.867,12.8921,12.6705,12.8921,889875.0],["2003-02-26",12.8313,12.8349,12.6097,12.6312,1255725.0],["2003-02-27",12.7026,12.9743,12.6991,12.9457,760500.0],["2003-02-28",12.9564,13.0743,12.842,12.9778,911925.0],["2003-03-03",13.0529,13.1601,12.9564,12.9993,722250.0],["2003-03-04",12.9993,12.9993,12.7312,12.7491,960075.0],["2003-03-05",12.7491,13.1244,12.7062,12.7956,1420875.0],["2003-03-06",12.7241,12.7956,12.6276,12.6276,737550.0],["2003-03-07",12.5561,12.7741,12.4917,12.7348,886050.0],["2003-03-10",12.6955,12.6955,12.3595,12.3631,945225.0],["2003-03-11",12.3667,12.3667,11.9092,11.9092,1557000.0],["2003-03-12",11.7948,12.0414,11.7948,12.0307,1821375.0],["2003-03-13",12.2416,12.406,12.1772,12.4024,1002150.0],["2003-03-14",12.4274,12.6812,12.4024,12.5704,1186875.0],["2003-03-17",12.5704,13.0851,12.4775,13.0708,1054125.0],["2003-03-18",13.0457,13.1029,12.8956,13.0386,981675.0],["2003-03-19",13.0386,13.2102,13.0279,13.1494,827775.0],["2003-03-20",13.1315,13.1816,12.8349,13.1172,653175.0],["2003-03-21",13.2959,13.4103,13.1208,13.396,630225.0],["2003-03-24",13.396,13.396,12.8313,12.8992,620100.0],["2003-03-25",13.0279,13.1601,12.8921,13.0922,579600.0],["2003-03-26",13.0922,13.1101,12.867,13.01,469575.0],["2003-03-27",13.01,13.01,12.8027,12.935,479925.0],["2003-03-28",12.8742,12.9886,12.8134,12.8813,482400.0],["2003-03-31",12.7241,12.9564,12.6705,12.7956,594675.0],["2003-04-01",12.9174,13.1001,12.7956,13.0356,639000.0],["2003-04-02",13.2148,13.3115,13.1646,13.2363,599400.0],["2003-04-03",13.3653,13.3653,13.1467,13.2005,439650.0],["2003-04-04",13.2793,13.419,13.2578,13.3689,702000.0],["2003-04-07",13.6555,13.7236,13.333,13.3366,814500.0],["2003-04-08",13.3402,13.462,13.2255,13.29,428850.0],["2003-04-09",13.3617,13.548,13.1933,13.2399,561600.0],["2003-04-10",13.2757,13.3474,13.2148,13.3223,419175.0],["2003-04-11",13.5624,13.6519,13.3438,13.4405,688275.0],["2003-04-14",13.4549,13.7738,13.4513,13.7666,696825.0],["2003-04-15",13.7308,13.9386,13.6949,13.8956,853200.0],["2003-04-16",13.7953,13.9063,13.5659,13.6018,817875.0],["2003-04-17",13.4226,13.6842,13.4155,13.6734,618075.0],["2003-04-21",13.6734,13.6842,13.5265,13.5301,478800.0],["2003-04-22",13.6161,14.0138,13.5086,14.0103,1093050.0],["2003-04-23",13.9816,14.0353,13.8562,14.0103,537525.0],["2003-04-24",14.0103,14.0103,13.7164,13.7845,983925.0],["2003-04-25",13.7953,13.849,13.5659,13.6018,578250.0],["2003-04-28",13.6878,13.9207,13.6699,13.8956,801900.0],["2003-04-29",13.9207,13.9207,13.7021,13.8347,912375.0],["2003-04-30",13.8383,13.9386,13.7236,13.8848,1268325.0],["2003-05-01",13.8598,13.9637,13.677,13.9171,641250.0],["2003-05-02",13.8813,14.0568,13.7809,14.0568,632925.0],["2003-05-05",14.0748,14.0748,13.8383,13.8598,1098225.0],["2003-05-06",13.8598,14.0568,13.8311,14.0031,1013625.0],["2003-05-07",14.0031,14.0031,13.8132,13.8884,993150.0],["2003-05-08",13.8884,13.8884,13.7523,13.7594,811800.0],["2003-05-09",13.8096,14.0138,13.7953,13.9458,481725.0],["2003-05-12",13.9028,14.1536,13.8454,14.107,484425.0],["2003-05-13",14.0963,14.1787,14.0067,14.0712,413775.0],["2003-05-14",14.1034,14.1428,13.9529,14.0318,330075.0],["2003-05-15",14.1213,14.1536,13.8956,13.9744,850725.0],["2003-05-16",13.8669,14.021,13.8096,14.0174,1203525.0],["2003-05-19",14.0174,14.0174,13.8024,13.8096,688950.0],["2003-05-20",13.8132,13.8132,13.3295,13.4262,2383425.0],["2003-05-21",13.3438,13.4871,13.2936,13.4764,1140750.0],["2003-05-22",13.4226,13.5337,13.3832,13.3832,1166175.0],["2003-05-23",13.3868,13.4047,13.2936,13.3653,1010475.0],["2003-05-27",13.3295,13.5588,13.3044,13.5552,877725.0],["2003-05-28",13.5982,13.6663,13.5624,13.6304,1273950.0],["2003-05-29",13.5588,13.6627,13.3975,13.4298,1183950.0],["2003-05-30",13.5014,13.8884,13.5014,13.8383,1649025.0],["2003-06-02",13.9386,14.1787,13.9279,13.9744,1052100.0],["2003-06-03",13.9207,13.9386,13.5982,13.6627,1098000.0],["2003-06-04",13.6627,13.7774,13.5982,13.7487,1073025.0],["2003-06-05",13.6161,13.8418,13.6161,13.7451,864450.0],["2003-06-06",13.7953,14.0389,13.7953,13.9243,1446075.0],["2003-06-09",13.9028,13.9386,13.6089,13.6555,1040175.0],["2003-06-10",13.7989,13.7989,13.6519,13.6949,745650.0],["2003-06-11",13.7057,13.9565,13.6878,13.9386,733950.0],["2003-06-12",13.9744,14.0461,13.7953,13.9135,601200.0],["2003-06-13",13.9386,13.9923,13.7344,13.7738,519975.0],["2003-06-16",13.849,14.0748,13.8132,14.0712,650925.0],["2003-06-17",14.0353,14.0819,13.8418,13.9493,539550.0],["2003-06-18",13.9529,13.9529,13.7702,13.8024,643275.0],["2003-06-19",13.7809,13.8168,13.5552,13.5874,727650.0],["2003-06-20",13.6699,13.6699,13.4477,13.5122,1492200.0],["2003-06-23",13.5122,13.5122,13.2757,13.3474,1130400.0],["2003-06-24",13.3474,13.4943,13.3474,13.4262,855000.0],["2003-06-25",13.4298,13.4692,13.2363,13.2363,631125.0],["2003-06-26",13.308,13.4226,13.1933,13.3653,769275.0],["2003-06-27",13.2757,13.3223,13.1396,13.1718,839925.0],["2003-06-30",13.2936,13.4119,13.1503,13.3474,1377225.0],["2003-07-01",13.2396,13.4372,13.2073,13.4264,946575.0],["2003-07-02",13.3366,13.6275,13.3366,13.5665,796275.0],["2003-07-03",13.4874,13.6132,13.4623,13.5306,305775.0],["2003-07-07",13.7928,13.8287,13.6563,13.6922,841725.0],["2003-07-08",13.7389,13.861,13.6239,13.8466,832725.0],["2003-07-09",13.9185,13.9185,13.6599,13.7245,628200.0],["2003-07-10",13.667,13.6922,13.5054,13.606,663525.0],["2003-07-11",13.667,13.7999,13.6311,13.7748,801675.0],["2003-07-14",13.9185,13.9903,13.8646,13.879,999450.0],["2003-07-15",13.9688,14.0298,13.861,13.9364,1080675.0],["2003-07-16",13.9364,14.0155,13.8251,13.8897,906300.0],["2003-07-17",13.8897,14.0442,13.8646,13.9795,1671975.0],["2003-07-18",14.0083,14.0801,13.9364,14.0622,1124100.0],["2003-07-21",14.116,14.116,13.9185,14.0442,827100.0],["2003-07-22",14.0083,14.0406,13.8826,13.9759,1298925.0],["2003-07-23",13.9795,14.0657,13.9185,14.0442,1023075.0],["2003-07-24",14.0621,14.4321,14.0621,14.2417,1696050.0],["2003-07-25",14.2453,14.6548,14.2453,14.6548,1624050.0],["2003-07-28",14.6189,14.7231,14.5183,14.6548,972675.0],["2003-07-29",14.6548,14.7231,14.4608,14.5937,870300.0],["2003-07-30",14.6368,14.6548,14.4932,14.6045,635400.0],["2003-07-31",14.6764,14.8057,14.5973,14.5973,847575.0],["2003-08-01",14.5255,14.565,14.3351,14.4357,1447425.0],["2003-08-04",14.4357,14.4752,14.2741,14.4142,1132200.0],["2003-08-05",14.4501,14.7231,14.3962,14.4034,2120850.0],["2003-08-06",14.3998,14.5794,14.3603,14.4501,1192725.0],["2003-08-07",14.4501,14.6189,14.3495,14.4932,1526625.0],["2003-08-08",14.5111,14.6117,14.5004,14.5902,990900.0],["2003-08-11",14.583,14.6404,14.4609,14.5004,731700.0],["2003-08-12",14.583,14.7662,14.5111,14.7554,1064925.0],["2003-08-13",14.7913,14.7913,14.547,14.6153,969525.0],["2003-08-14",14.6548,14.7626,14.6009,14.7231,903375.0],["2003-08-15",14.7231,14.7302,14.6189,14.7015,239625.0],["2003-08-18",14.7374,14.8129,14.7123,14.7985,558675.0],["2003-08-19",14.7805,14.8021,14.6764,14.7626,393750.0],["2003-08-20",14.8057,14.8057,14.6799,14.7554,586800.0],["2003-08-21",14.7087,14.7769,14.5758,14.6045,991575.0],["2003-08-22",14.6404,14.6512,14.4321,14.4609,722925.0],["2003-08-25",14.4608,14.4896,14.4034,14.4357,892125.0],["2003-08-26",14.3854,14.5686,14.3136,14.565,694575.0],["2003-08-27",14.6009,14.6009,14.3746,14.4177,614250.0],["2003-08-28",14.3675,14.4932,14.3603,14.4644,618525.0],["2003-08-29",14.4644,14.5291,14.3926,14.4968,492075.0],["2003-09-02",14.7267,15.0535,14.7123,15.0212,1510875.0],["2003-09-03",14.9924,15.0822,14.9026,14.9601,1163025.0],["2003-09-04",14.9601,15.0894,14.9098,15.032,971325.0],["2003-09-05",14.9781,15.0355,14.917,15.0104,636300.0],["2003-09-08",15.0284,15.1469,15.0104,15.0715,552825.0],["2003-09-09",15.1074,15.1756,15.0499,15.1074,795600.0],["2003-09-10",15.0715,15.0751,14.9493,15.032,910575.0],["2003-09-11",15.0858,15.1253,14.9673,15.0176,877725.0],["2003-09-12",15.0535,15.0535,14.9134,15.0212,873225.0],["2003-09-15",15.0212,15.0787,14.9422,15.0571,671850.0],["2003-09-16",15.0068,15.1038,14.9709,15.0463,969975.0],["2003-09-17",15.0032,15.0212,14.856,14.8739,972000.0],["2003-09-18",14.9062,15.0679,14.9062,14.9889,1278225.0],["2003-09-19",14.9062,14.9637,14.7554,14.9637,979875.0],["2003-09-22",14.9601,14.9601,14.6692,14.82,569925.0],["2003-09-23",14.8416,14.9709,14.82,14.8703,823050.0],["2003-09-24",14.8631,15.0032,14.7877,14.7877,822375.0],["2003-09-25",14.7518,14.8524,14.6476,14.6692,675450.0],["2003-09-26",14.6189,14.7338,14.5794,14.6153,868725.0],["2003-09-29",14.6548,14.7195,14.565,14.6692,789525.0],["2003-09-30",14.6189,14.7338,14.5471,14.5973,744975.0],["2003-10-01",14.5757,14.9647,14.5757,14.9647,709425.0],["2003-10-02",14.9827,15.0079,14.8927,14.9647,709650.0],["2003-10-03",15.0908,15.1484,14.9827,15.0079,672300.0],["2003-10-06",15.0331,15.1196,14.9863,15.0584,580050.0],["2003-10-07",15.0584,15.1268,14.9539,15.1088,727875.0],["2003-10-08",15.1088,15.1736,15.062,15.0836,820125.0],["2003-10-09",15.0836,15.2312,15.0151,15.0584,469350.0],["2003-10-10",15.0944,15.1412,15.0331,15.1268,752175.0],["2003-10-13",15.1268,15.3321,15.1268,15.2997,445950.0],["2003-10-14",15.2996,15.3861,15.2888,15.3501,722025.0],["2003-10-15",15.3969,15.4257,15.242,15.4149,1135800.0],["2003-10-16",15.3789,15.5085,15.3357,15.3753,1003500.0],["2003-10-17",15.3969,15.4509,15.2708,15.3681,417150.0],["2003-10-20",15.2312,15.3069,15.1088,15.1952,1172250.0],["2003-10-21",15.1844,15.2384,15.0872,15.2132,578700.0],["2003-10-22",15.1844,15.1844,14.9179,14.9647,367875.0],["2003-10-23",14.9647,15.3969,14.9539,15.3465,954000.0],["2003-10-24",15.3465,15.6922,15.3105,15.523,1186200.0],["2003-10-27",15.613,15.667,15.559,15.6562,1116450.0],["2003-10-28",15.6526,15.7859,15.613,15.7859,770625.0],["2003-10-29",15.721,15.8363,15.6202,15.8111,524250.0],["2003-10-30",15.8399,15.8471,15.5878,15.649,711675.0],["2003-10-31",15.6634,15.8327,15.6634,15.8039,886275.0],["2003-11-03",15.8075,15.9479,15.7967,15.9299,573075.0],["2003-11-04",15.8651,15.8651,15.6814,15.7823,827325.0],["2003-11-05",15.7787,15.7823,15.6058,15.6814,687150.0],["2003-11-06",15.685,15.7391,15.5626,15.6814,615825.0],["2003-11-07",15.7391,15.7607,15.685,15.7066,1013850.0],["2003-11-10",15.6562,15.7679,15.6166,15.7283,938700.0],["2003-11-11",15.7174,15.7535,15.6598,15.7535,1237500.0],["2003-11-12",15.7535,15.8795,15.721,15.8651,1185525.0],["2003-11-13",15.8867,15.9659,15.8507,15.9551,718200.0],["2003-11-14",15.9191,16.0272,15.8615,15.8903,577575.0],["2003-11-17",15.8471,15.8831,15.7066,15.8651,875475.0],["2003-11-18",15.8111,15.9551,15.721,15.7354,437850.0],["2003-11-19",15.8183,15.8975,15.721,15.8507,462375.0],["2003-11-20",15.7607,15.8975,15.7174,15.7499,403200.0],["2003-11-21",15.7931,15.8471,15.7354,15.7607,403425.0],["2003-11-24",15.7318,15.8507,15.7066,15.7246,885825.0],["2003-11-25",15.7679,15.9011,15.6994,15.8687,503775.0],["2003-11-26",15.8615,15.9191,15.7571,15.9083,529425.0],["2003-11-28",15.9083,15.9299,15.8579,15.8831,166500.0],["2003-12-01",15.9443,16.1784,15.9155,16.0956,579375.0],["2003-12-02",16.0416,16.1028,15.9732,16.0416,761400.0],["2003-12-03",16.1064,16.1749,16.0344,16.074,845550.0],["2003-12-04",16.1172,16.1352,16.0344,16.0488,774225.0],["2003-12-05",16.0452,16.1028,15.9263,15.9407,412425.0],["2003-12-08",15.9407,16.0704,15.9371,16.0272,354150.0],["2003-12-09",16.0812,16.0812,15.9191,15.9299,436275.0],["2003-12-10",15.9299,15.9732,15.8795,15.9551,807975.0],["2003-12-11",16.002,16.182,15.9623,16.1676,611325.0],["2003-12-12",16.1532,16.2577,16.128,16.1929,548325.0],["2003-12-15",16.3153,16.3153,15.9407,15.9443,688950.0],["2003-12-16",15.9731,16.164,15.8831,16.164,676350.0],["2003-12-17",16.1856,16.1856,15.9623,16.0956,461700.0],["2003-12-18",16.0956,16.2037,16.0308,16.1929,375300.0],["2003-12-19",16.2073,16.2073,15.9984,16.2073,956700.0],["2003-12-22",16.2073,16.2073,16.056,16.074,681300.0],["2003-12-23",16.11,16.1712,16.092,16.128,429075.0],["2003-12-24",16.128,16.1388,16.0632,16.1208,225450.0],["2003-12-26",16.1892,16.2037,16.038,16.0632,143325.0],["2003-12-29",16.0524,16.2685,16.0164,16.2433,355275.0],["2003-12-30",16.2577,16.4018,16.2145,16.3693,319950.0],["2003-12-31",16.4342,16.4774,16.3333,16.4018,334125.0],["2004-01-02",16.4414,16.5566,16.3513,16.409,428850.0],["2004-01-05",16.4812,16.575,16.3765,16.5245,610425.0],["2004-01-06",16.5173,16.557,16.427,16.4812,631800.0],["2004-01-07",16.427,16.4739,16.3548,16.4631,875925.0],["2004-01-08",16.4162,16.5461,16.3476,16.4631,476550.0],["2004-01-09",16.4595,16.5173,16.4306,16.4523,439875.0],["2004-01-12",16.4451,16.5064,16.3584,16.409,637425.0],["2004-01-13",16.4631,16.4992,16.1887,16.2862,555075.0],["2004-01-14",16.2573,16.409,16.2573,16.3909,536400.0],["2004-01-15",16.2465,16.3512,16.1057,16.3151,1151325.0],["2004-01-16",16.3909,16.5173,16.3295,16.3728,642600.0],["2004-01-20",16.3295,16.5028,16.3151,16.4992,656325.0],["2004-01-21",16.5353,16.8241,16.4739,16.7953,623475.0],["2004-01-22",16.6978,16.8891,16.6833,16.8891,580275.0],["2004-01-23",16.8963,17.0516,16.8277,16.8963,534375.0],["2004-01-26",16.9433,17.0191,16.7592,17.0119,797625.0],["2004-01-27",16.9686,17.0444,16.8855,16.9758,463275.0],["2004-01-28",16.9505,17.0877,16.7844,16.8097,640800.0],["2004-01-29",16.8097,16.9685,16.7555,16.9685,896850.0],["2004-01-30",16.9144,17.1274,16.8963,17.1274,643050.0],["2004-02-02",17.1274,17.4379,17.0769,17.2863,732600.0],["2004-02-03",17.2502,17.5065,17.2249,17.3982,544950.0],["2004-02-04",17.3837,17.4162,17.113,17.2863,786600.0],["2004-02-05",17.2466,17.3476,17.1852,17.3007,480150.0],["2004-02-06",17.2393,17.5101,17.2393,17.5101,452475.0],["2004-02-09",17.4451,17.6112,17.4379,17.5643,596475.0],["2004-02-10",17.7087,18.1239,17.7087,18.0155,1480050.0],["2004-02-11",17.9433,18.2141,17.8531,18.1672,844650.0],["2004-02-12",17.9433,18.2177,17.9433,18.1058,681300.0],["2004-02-13",18.0155,18.1527,17.9758,18.0697,821700.0],["2004-02-17",18.16,18.5499,18.1166,18.4632,865350.0],["2004-02-18",18.5354,18.6365,18.4849,18.6185,1145250.0],["2004-02-19",18.6185,18.6185,18.4127,18.4488,1274625.0],["2004-02-20",18.5029,18.539,18.4019,18.5282,1166175.0],["2004-02-23",18.5643,18.6546,18.4235,18.5824,1035450.0],["2004-02-24",18.5824,18.7196,18.4596,18.6293,1028925.0],["2004-02-25",18.7123,18.7196,18.5932,18.651,496800.0],["2004-02-26",18.6654,18.7557,18.5102,18.7268,667800.0],["2004-02-27",18.7015,18.9181,18.6943,18.817,855450.0],["2004-03-01",18.9542,19.0228,18.8423,18.8423,692775.0],["2004-03-02",18.8423,18.9939,18.8062,18.9217,615825.0],["2004-03-03",18.882,19.1889,18.882,19.1745,941850.0],["2004-03-04",19.1311,19.1492,18.9976,19.1348,572400.0],["2004-03-05",19.0084,19.16,18.9976,19.1275,836325.0],["2004-03-08",19.1275,19.2792,19.1203,19.225,723825.0],["2004-03-09",19.2611,19.2611,19.1564,19.2178,837450.0],["2004-03-10",19.2178,19.2214,18.8495,18.9037,920475.0],["2004-03-11",18.8676,18.9037,18.539,18.5643,932400.0],["2004-03-12",18.5138,18.8531,18.4849,18.8495,1012725.0],["2004-03-15",18.8098,18.8098,18.6835,18.7123,1022850.0],["2004-03-16",18.7087,19.0445,18.7087,18.9903,987075.0],["2004-03-17",18.9867,19.2467,18.9795,19.207,644625.0],["2004-03-18",19.2358,19.308,19.1672,19.2286,1063350.0],["2004-03-19",19.1709,19.2539,19.0698,19.0698,711450.0],["2004-03-22",18.9542,19.0589,18.7882,19.012,776700.0],["2004-03-23",19.012,19.1239,18.9073,18.9903,549675.0],["2004-03-24",18.9109,19.0192,18.7304,18.7629,617175.0],["2004-03-25",18.882,19.1384,18.7882,19.1275,678825.0],["2004-03-26",19.1275,19.225,19.0625,19.0806,629775.0],["2004-03-29",19.1709,19.3261,19.0986,19.2431,535725.0],["2004-03-30",19.225,19.4344,19.1925,19.3766,720900.0],["2004-03-31",19.3694,19.4779,19.2681,19.4599,538650.0],["2004-04-01",19.4599,19.7095,19.3911,19.6914,1019475.0],["2004-04-02",19.7818,19.8976,19.5901,19.6986,915975.0],["2004-04-05",19.7348,19.8795,19.6769,19.8578,749250.0],["2004-04-06",19.8578,19.9229,19.8072,19.8361,607500.0],["2004-04-07",19.8361,19.8433,19.6407,19.6878,457875.0],["2004-04-08",19.7601,19.8614,19.619,19.6842,424350.0],["2004-04-12",19.6805,19.865,19.6805,19.7167,497475.0],["2004-04-13",19.8252,19.8252,19.3622,19.402,671625.0],["2004-04-14",19.4381,19.5358,19.1632,19.2464,632025.0],["2004-04-15",19.3188,19.3441,19.0257,19.1596,553950.0],["2004-04-16",19.2826,19.3405,19.0981,19.2934,759150.0],["2004-04-19",19.1379,19.1885,18.8629,18.9968,1297350.0],["2004-04-20",19.051,19.08,18.6531,18.6567,965250.0],["2004-04-21",18.5807,18.6639,18.4577,18.5048,901575.0],["2004-04-22",18.559,18.6061,18.3781,18.5373,1673325.0],["2004-04-23",18.4867,18.6639,18.4216,18.5735,1109475.0],["2004-04-26",18.512,18.6133,18.3962,18.4107,1101150.0],["2004-04-27",18.4107,18.8014,18.4107,18.6676,1139175.0],["2004-04-28",18.6712,18.6712,18.3601,18.3926,1267200.0],["2004-04-29",18.4288,18.711,18.3347,18.4107,1468350.0],["2004-04-30",18.4505,18.8738,18.3999,18.8267,1634175.0],["2004-05-03",18.8267,19.0149,18.8267,18.8955,1151100.0],["2004-05-04",18.8774,18.957,18.7761,18.8304,791775.0],["2004-05-05",18.5952,18.9208,18.5952,18.8159,1015875.0],["2004-05-06",18.6676,18.8666,18.6314,18.7472,1659825.0],["2004-05-07",18.7255,18.7797,18.096,18.096,1523475.0],["2004-05-10",18.096,18.096,17.8065,18.0128,1239975.0],["2004-05-11",17.9078,18.0272,17.8608,17.9259,1108125.0],["2004-05-12",17.9802,18.465,17.944,18.4324,1545975.0],["2004-05-13",18.4143,18.6639,18.342,18.6024,940275.0],["2004-05-14",18.6024,18.8485,18.4939,18.7327,1125225.0],["2004-05-17",18.6241,18.6278,18.4143,18.5518,641250.0],["2004-05-18",18.5554,18.9027,18.5482,18.7472,1049625.0],["2004-05-19",18.7942,18.9461,18.5771,18.5916,977850.0],["2004-05-20",18.635,18.635,18.4107,18.4795,1021500.0],["2004-05-21",18.559,18.7037,18.4577,18.559,671400.0],["2004-05-24",18.5844,18.7182,18.4867,18.7037,682650.0],["2004-05-25",18.7037,18.7869,18.4035,18.7399,1217475.0],["2004-05-26",18.7435,18.9859,18.7001,18.8665,971775.0],["2004-05-27",18.9208,19.3151,18.9208,19.2681,1289475.0],["2004-05-28",19.2681,19.6661,19.2573,19.6046,4092075.0],["2004-06-01",19.6082,19.6444,19.4056,19.5973,1311750.0],["2004-06-02",19.7167,19.8542,19.5756,19.7927,794475.0],["2004-06-03",19.8433,19.8433,19.5431,19.5431,877725.0],["2004-06-04",19.6154,19.7276,19.5575,19.6082,721125.0],["2004-06-07",19.6624,19.8289,19.6624,19.771,702450.0],["2004-06-08",19.7529,19.8795,19.6444,19.8795,774225.0],["2004-06-09",19.8614,19.97,19.4852,19.4852,776250.0],["2004-06-10",19.5431,19.6624,19.4635,19.5575,618075.0],["2004-06-14",19.5575,19.5575,19.2428,19.3188,945900.0],["2004-06-15",19.3911,19.5033,19.3188,19.3911,1014075.0],["2004-06-16",19.4562,19.4779,19.2826,19.3043,523350.0],["2004-06-17",19.2319,19.402,19.1198,19.3513,555975.0],["2004-06-18",19.2826,19.3694,19.1089,19.1885,1064700.0],["2004-06-21",19.2464,19.2536,19.1451,19.1741,527850.0],["2004-06-22",19.2102,19.3332,19.1306,19.1741,1481625.0],["2004-06-23",19.174,19.3332,18.9932,19.297,1112850.0],["2004-06-24",19.3694,19.4852,19.2573,19.2898,831150.0],["2004-06-25",19.2971,19.4743,19.1777,19.2283,762975.0],["2004-06-28",19.2645,19.5177,19.2102,19.2609,1011375.0],["2004-06-29",19.2066,19.4273,19.2066,19.3875,634725.0],["2004-06-30",19.3404,19.5724,19.315,19.5035,649800.0],["2004-07-01",19.6304,19.6666,19.3295,19.5216,760275.0],["2004-07-02",19.5941,19.5941,19.3839,19.4455,536175.0],["2004-07-06",19.4455,19.4455,19.1809,19.3005,612900.0],["2004-07-07",19.3077,19.5543,19.112,19.518,1340550.0],["2004-07-08",19.5579,19.7101,19.4673,19.4709,1402200.0],["2004-07-09",19.5216,19.5651,19.3694,19.489,625050.0],["2004-07-12",19.4672,19.6304,19.4129,19.5289,579600.0],["2004-07-13",19.5216,19.5216,19.3222,19.4092,668925.0],["2004-07-14",19.3585,19.4056,19.1809,19.2497,478125.0],["2004-07-15",19.228,19.2316,18.9307,18.9851,1025550.0],["2004-07-16",19.0685,19.141,18.8365,18.8473,1021725.0],["2004-07-19",18.8872,18.9887,18.8872,18.9307,855900.0],["2004-07-20",18.8945,18.9924,18.7168,18.8908,1305900.0],["2004-07-21",18.9778,19.1482,18.9235,18.9597,821250.0],["2004-07-22",18.9597,19.0467,18.5102,18.8292,1186875.0],["2004-07-23",18.8365,18.8365,18.5029,18.6915,1701900.0],["2004-07-26",18.6262,18.7386,18.2601,18.3253,1841400.0],["2004-07-27",18.3797,18.6045,18.2564,18.5501,1411200.0],["2004-07-28",18.5537,18.7603,18.3217,18.7168,1389375.0],["2004-07-29",18.7205,18.9742,18.6588,18.9452,1445850.0],["2004-07-30",18.9126,19.0902,18.8655,18.9525,1181025.0],["2004-08-02",18.9561,19.0649,18.7966,19.0214,751725.0],["2004-08-03",19.0504,19.141,18.9162,19.1011,1192725.0],["2004-08-04",19.0685,19.0685,18.8147,18.996,1377675.0],["2004-08-05",18.9597,18.996,18.6733,18.7168,1007100.0],["2004-08-06",18.6987,18.6987,18.4014,18.4159,1059525.0],["2004-08-09",18.3797,18.4522,18.2528,18.2564,1446075.0],["2004-08-10",18.3362,18.4739,18.2709,18.4522,1528875.0],["2004-08-11",18.4522,18.4848,18.2927,18.3326,1496250.0],["2004-08-12",18.4159,18.4885,18.2927,18.3036,1235475.0],["2004-08-13",18.3579,18.4196,18.2782,18.3253,1190475.0],["2004-08-16",18.3978,18.5646,18.3869,18.5428,482400.0],["2004-08-17",18.5392,18.706,18.4921,18.5283,652725.0],["2004-08-18",18.5718,18.8075,18.4884,18.8038,595125.0],["2004-08-19",18.7422,18.7966,18.5465,18.6733,633150.0],["2004-08-20",18.677,18.7458,18.5972,18.7277,604575.0],["2004-08-23",18.7531,18.7857,18.5718,18.6262,521775.0],["2004-08-24",18.6371,18.7567,18.5428,18.5863,512100.0],["2004-08-25",18.6987,18.7785,18.59,18.6806,723825.0],["2004-08-26",18.7531,18.8038,18.6588,18.8038,409950.0],["2004-08-27",18.8763,18.8763,18.7785,18.8147,437850.0],["2004-08-30",18.851,18.9235,18.706,18.7132,306000.0],["2004-08-31",18.6588,18.7386,18.5791,18.6625,1035225.0],["2004-09-01",18.6153,18.7132,18.5283,18.5972,807075.0],["2004-09-02",18.5972,18.764,18.4921,18.7205,789300.0],["2004-09-03",18.7241,18.9017,18.7241,18.7966,845100.0],["2004-09-07",19.0141,19.0721,18.9126,19.0467,868725.0],["2004-09-08",19.0467,19.0467,18.6226,18.7422,1370025.0],["2004-09-09",18.8328,18.8401,18.5501,18.6842,863100.0],["2004-09-10",18.7422,18.7458,18.6226,18.6951,449775.0],["2004-09-13",18.7313,18.8183,18.6371,18.8038,536850.0],["2004-09-14",18.8365,19.1519,18.7132,18.8256,620775.0],["2004-09-15",18.8618,18.9235,18.6697,18.7241,448200.0],["2004-09-16",18.7821,18.8691,18.7168,18.8546,690075.0],["2004-09-17",18.9235,18.9815,18.8437,18.88,994500.0],["2004-09-20",18.88,18.9307,18.7966,18.822,344475.0],["2004-09-21",18.8147,19.0395,18.8147,19.0032,1060425.0],["2004-09-22",18.9597,18.9597,18.6588,18.6806,580500.0],["2004-09-23",18.7168,18.7821,18.6117,18.706,827325.0],["2004-09-24",18.6661,18.9561,18.6661,18.8401,753975.0],["2004-09-27",18.8401,18.9887,18.764,18.8872,1086075.0],["2004-09-28",18.9416,18.996,18.8038,18.909,665775.0],["2004-09-29",19.0141,19.0141,18.8582,19.0105,491625.0],["2004-09-30",19.0105,19.344,19.0105,19.2787,887850.0],["2004-10-01",19.4926,19.7428,19.402,19.7428,942300.0],["2004-10-04",19.8699,19.8699,19.6193,19.6447,854325.0],["2004-10-05",19.6955,19.6955,19.4703,19.503,837675.0],["2004-10-06",19.543,19.681,19.4994,19.681,527850.0],["2004-10-07",19.7609,19.7646,19.6084,19.6338,906750.0],["2004-10-08",19.6701,19.6883,19.5139,19.543,559575.0],["2004-10-11",19.434,19.4667,19.2633,19.2633,726525.0],["2004-10-12",19.256,19.3214,19.078,19.1252,754200.0],["2004-10-13",19.1289,19.2088,19.0235,19.1143,824850.0],["2004-10-14",19.1434,19.2451,18.8455,18.8746,798525.0],["2004-10-15",18.9254,18.9254,18.4532,18.762,1582875.0],["2004-10-18",18.7801,18.8855,18.5876,18.791,626400.0],["2004-10-19",18.791,18.8673,18.0101,18.228,1238625.0],["2004-10-20",18.2534,18.337,17.9628,18.3116,1791000.0],["2004-10-21",18.1626,18.2171,17.9011,18.05,1364175.0],["2004-10-22",18.1081,18.5549,18.0718,18.3479,1232775.0],["2004-10-25",18.3261,18.6639,18.2571,18.544,825300.0],["2004-10-26",18.6421,18.9727,18.624,18.9618,1627875.0],["2004-10-27",19.325,19.8372,19.2306,19.5793,2799225.0],["2004-10-28",19.543,19.9062,19.5321,19.6701,1161225.0],["2004-10-29",19.6701,19.7282,19.4485,19.6229,947700.0],["2004-11-01",19.6701,19.7246,19.5611,19.6774,577125.0],["2004-11-02",19.6883,19.8626,19.6156,19.6483,791775.0],["2004-11-03",19.7973,19.8808,19.5611,19.6411,679050.0],["2004-11-04",19.6955,20.1133,19.6955,20.106,1162800.0],["2004-11-05",20.1968,20.4329,19.9861,20.1206,1280925.0],["2004-11-08",20.1314,20.1714,19.9426,19.9716,1022625.0],["2004-11-09",19.9062,20.0225,19.7391,19.8881,912375.0],["2004-11-10",19.9062,20.2404,19.9062,20.1532,961425.0],["2004-11-11",20.1787,20.462,20.1641,20.4148,842625.0],["2004-11-12",20.3785,20.3785,20.0624,20.2368,763650.0],["2004-11-15",20.3349,20.4693,20.2368,20.324,557325.0],["2004-11-16",20.3276,20.3349,20.0733,20.1605,517950.0],["2004-11-17",20.1605,20.5238,20.1605,20.3458,630000.0],["2004-11-18",20.3785,20.4039,20.2658,20.3421,520875.0],["2004-11-19",20.0079,20.1605,19.899,19.9208,1381725.0],["2004-11-22",19.8336,20.2295,19.8336,20.1932,1038825.0],["2004-11-23",20.2659,20.3312,19.8881,20.2223,834075.0],["2004-11-24",20.3167,20.324,20.1641,20.2114,445050.0],["2004-11-26",20.2186,20.2695,20.1351,20.1787,190800.0],["2004-11-29",19.9789,20.1569,19.8699,20.0261,952425.0],["2004-11-30",20.0152,20.0261,19.8554,19.9462,745875.0],["2004-12-01",19.9825,20.3421,19.9426,20.3421,510300.0],["2004-12-02",20.3385,20.4075,20.2368,20.3276,594000.0],["2004-12-03",20.3131,20.3966,20.1823,20.3639,643725.0],["2004-12-06",20.2985,20.3022,20.077,20.244,425700.0],["2004-12-07",20.2477,20.2985,20.0079,20.0079,455400.0],["2004-12-08",19.9607,20.1097,19.9535,20.0225,689400.0],["2004-12-09",19.9789,20.2295,19.8517,20.2295,669825.0],["2004-12-10",20.2404,20.324,20.0479,20.2404,455175.0],["2004-12-13",20.3131,20.4402,20.2332,20.4293,470925.0],["2004-12-14",20.4329,20.6981,20.3276,20.6146,663075.0],["2004-12-15",20.6327,20.8943,20.4729,20.8906,829575.0],["2004-12-16",20.8906,20.8943,20.4947,20.64,635175.0],["2004-12-17",20.4257,20.5274,20.2767,20.3458,1037025.0],["2004-12-20",20.4075,20.6146,20.4075,20.5056,632250.0],["2004-12-21",20.4511,20.6872,20.4257,20.6109,365625.0],["2004-12-22",20.6327,20.7054,20.4947,20.5274,740700.0],["2004-12-23",20.5129,20.68,20.3857,20.6037,357525.0],["2004-12-27",20.64,20.6691,20.4838,20.5782,517500.0],["2004-12-28",20.5819,20.8398,20.5674,20.8289,775350.0],["2004-12-29",20.8507,20.9124,20.749,20.7817,257175.0],["2004-12-30",20.818,20.8325,20.7054,20.7599,264825.0],["2004-12-31",20.7962,20.9052,20.7127,20.7562,231975.0],["2005-01-03",20.7926,20.9273,20.5961,20.6653,841500.0],["2005-01-04",20.5961,20.6798,20.2904,20.4578,1243125.0],["2005-01-05",20.4614,20.7599,20.4432,20.4542,915750.0],["2005-01-06",20.4505,20.6398,20.4141,20.5269,768600.0],["2005-01-07",20.5269,20.5815,20.345,20.3632,542475.0],["2005-01-10",20.3632,20.6179,20.345,20.3996,835425.0],["2005-01-11",20.3777,20.3777,20.1193,20.1412,797850.0],["2005-01-12",20.1084,20.2176,19.8718,20.0356,1169325.0],["2005-01-13",19.9155,19.9701,19.6971,19.7335,1306575.0],["2005-01-14",19.7626,19.7626,19.4897,19.7117,1183500.0],["2005-01-18",19.7153,20.3013,19.6571,20.2904,1669725.0],["2005-01-19",20.3959,20.6652,20.3195,20.3595,1626525.0],["2005-01-20",20.345,20.4214,20.1994,20.294,875250.0],["2005-01-21",20.2722,20.3304,19.981,19.9883,1120725.0],["2005-01-24",20.0138,20.0283,19.8354,19.8391,631575.0],["2005-01-25",19.1294,20.0101,19.1294,19.7954,655200.0],["2005-01-26",19.7881,19.9046,19.7008,19.8063,718875.0],["2005-01-27",19.8354,20.0029,19.6826,19.6971,556200.0],["2005-01-28",19.7699,19.7808,19.5261,19.6171,796725.0],["2005-01-31",19.7481,19.8864,19.7226,19.8718,849600.0],["2005-02-01",19.9446,20.0101,19.7808,19.9665,588825.0],["2005-02-02",20.0174,20.1594,19.9774,20.0866,522900.0],["2005-02-03",20.1011,20.1557,19.9956,20.0502,506025.0],["2005-02-04",20.072,20.1958,20.0138,20.1557,465975.0],["2005-02-07",20.0902,20.3049,20.0902,20.1739,511200.0],["2005-02-08",20.1448,20.2249,20.0538,20.163,604350.0],["2005-02-09",20.2358,20.3122,19.9665,19.9665,897525.0],["2005-02-10",19.8791,19.8827,19.1257,19.2022,3802050.0],["2005-02-11",19.3259,19.6062,18.9074,19.5297,1253475.0],["2005-02-14",19.7444,19.7918,19.5843,19.7372,1182600.0],["2005-02-15",19.7081,19.9883,19.6935,19.9373,1090350.0],["2005-02-16",19.9082,20.0101,19.8391,19.9119,895050.0],["2005-02-17",19.9119,19.9119,19.6462,19.668,1188000.0],["2005-02-18",19.6717,19.6717,19.4533,19.5006,1687275.0],["2005-02-22",19.5042,19.5588,19.1585,19.1621,2320425.0],["2005-02-23",19.2095,19.4497,19.1803,19.3696,989325.0],["2005-02-24",19.3259,19.3914,19.2458,19.2895,759375.0],["2005-02-25",19.355,19.4205,19.2458,19.2859,1318500.0],["2005-02-28",19.3077,19.3077,18.9656,18.9656,1884150.0],["2005-03-01",19.0529,19.3732,19.042,19.2968,891450.0],["2005-03-02",19.2895,19.4751,19.1621,19.3477,1044675.0],["2005-03-03",19.3951,19.3987,19.0893,19.0893,1485000.0],["2005-03-04",19.1621,19.4169,19.133,19.355,1137150.0],["2005-03-07",19.3805,19.6062,19.3769,19.4133,837000.0],["2005-03-08",19.4496,19.4933,19.2859,19.4096,788175.0],["2005-03-09",19.3259,19.4278,19.2167,19.264,1095300.0],["2005-03-10",19.3113,19.4424,19.2349,19.2349,654525.0],["2005-03-11",19.2458,19.2895,18.9838,18.9984,942300.0],["2005-03-14",19.002,19.3914,18.9656,19.2932,1145700.0],["2005-03-15",19.3623,19.446,19.093,19.0966,773100.0],["2005-03-16",19.1003,19.1003,18.6781,18.7363,2151900.0],["2005-03-17",18.8164,19.0821,18.7836,19.0238,875025.0],["2005-03-18",19.0347,19.1294,18.8346,18.8564,1465650.0],["2005-03-21",18.8564,19.0238,18.8164,18.9292,802575.0],["2005-03-22",18.871,18.9292,18.4961,18.4961,776025.0],["2005-03-23",18.5689,18.7691,18.5325,18.7181,1539675.0],["2005-03-24",18.7436,18.9256,18.6126,18.6126,577800.0],["2005-03-28",18.6708,18.9947,18.6708,18.8673,846000.0],["2005-03-29",18.871,18.9984,18.6344,18.649,798975.0],["2005-03-30",18.6927,19.0283,18.638,19.021,1045125.0],["2005-03-31",18.9663,19.1195,18.9079,19.0392,895500.0],["2005-04-01",19.0939,19.2398,18.7329,18.7657,1158750.0],["2005-04-04",18.7292,19.0137,18.5869,18.8496,1134225.0],["2005-04-05",18.8933,18.9444,18.7584,18.8167,592200.0],["2005-04-06",18.8751,19.0392,18.8386,19.0064,770850.0],["2005-04-07",19.0392,19.1304,18.9955,19.0648,525150.0],["2005-04-08",19.1268,19.1341,18.8058,18.824,577350.0],["2005-04-11",18.8751,18.9918,18.7912,18.9882,565425.0],["2005-04-12",18.9663,19.2435,18.8423,19.1413,788625.0],["2005-04-13",19.1486,19.1669,18.8787,18.9189,1276425.0],["2005-04-14",18.9189,18.9517,18.6198,18.6854,1800900.0],["2005-04-15",18.6344,18.7474,18.5651,18.576,1867275.0],["2005-04-18",18.576,18.7183,18.5651,18.6417,2197575.0],["2005-04-19",18.6015,18.9334,18.5724,18.8532,1360800.0],["2005-04-20",18.7839,18.824,18.39,18.39,1805625.0],["2005-04-21",18.3936,18.7328,18.255,18.6781,1664325.0],["2005-04-22",18.6015,19.1268,18.6015,18.897,2125350.0],["2005-04-25",18.897,19.2143,18.897,19.1122,2018475.0],["2005-04-26",19.0684,19.2033,18.9517,18.959,1116675.0],["2005-04-27",18.9116,19.2252,18.8058,19.0502,1322775.0],["2005-04-28",19.0027,19.145,18.9152,19.0429,792225.0],["2005-04-29",19.0611,19.4988,18.9736,19.4878,1280250.0],["2005-05-02",19.5498,19.6775,19.2617,19.4514,857925.0],["2005-05-03",19.404,19.6264,19.3857,19.5535,1803150.0],["2005-05-04",19.5863,20.024,19.5717,19.9766,1372725.0],["2005-05-05",19.9766,20.1188,19.7432,19.8052,12107925.0],["2005-05-06",19.8781,19.9474,19.7432,19.8489,736650.0],["2005-05-09",19.7869,19.7869,19.6629,19.714,928575.0],["2005-05-10",19.5498,19.5717,19.2544,19.3456,1463400.0],["2005-05-11",19.3456,19.5389,19.1924,19.528,975375.0],["2005-05-12",19.6739,19.6921,19.2435,19.28,773775.0],["2005-05-13",19.2581,19.2727,18.9006,18.9809,1149975.0],["2005-05-16",18.9699,19.3055,18.959,19.2763,983700.0],["2005-05-17",19.2216,19.5754,19.145,19.4185,1834650.0],["2005-05-18",19.4222,19.4769,19.1924,19.2216,1508850.0],["2005-05-19",19.2216,19.3529,19.1815,19.2398,1122750.0],["2005-05-20",19.2398,19.3164,18.9991,19.2362,1569375.0],["2005-05-23",19.2362,19.4185,19.2252,19.2398,895500.0],["2005-05-24",19.2033,19.3018,19.1413,19.2398,1271925.0],["2005-05-25",19.2435,19.2727,19.1195,19.1851,738900.0],["2005-05-26",19.1888,19.331,19.1888,19.2836,1108350.0],["2005-05-27",19.2581,19.3748,19.2398,19.3164,684450.0],["2005-05-31",19.2033,19.3821,19.1997,19.2398,705150.0],["2005-06-01",19.2143,19.4149,19.1669,19.2909,969300.0],["2005-06-02",19.2143,19.2508,19.1085,19.2471,534825.0],["2005-06-03",19.2216,19.2216,18.7183,18.9334,1873800.0],["2005-06-06",18.9663,18.9991,18.7839,18.9845,902025.0],["2005-06-07",18.9991,19.1268,18.959,18.9699,1055475.0],["2005-06-08",19.021,19.0575,18.9371,18.9699,1060200.0],["2005-06-09",18.9699,19.1596,18.9116,19.1486,927675.0],["2005-06-10",19.2033,19.9109,19.2033,19.331,4410450.0],["2005-06-13",19.331,19.4331,19.2836,19.3675,1468125.0],["2005-06-14",19.3492,19.5608,19.331,19.5498,3191850.0],["2005-06-15",19.6155,19.6593,19.4879,19.6082,1640250.0],["2005-06-16",19.5681,19.6374,19.5243,19.6191,1174950.0],["2005-06-17",19.5498,19.641,19.528,19.6191,2086200.0],["2005-06-20",19.5462,19.6155,19.4514,19.5207,703350.0],["2005-06-21",19.4951,19.4951,19.3347,19.4185,1179000.0],["2005-06-22",19.4878,19.5316,19.3456,19.3492,839475.0],["2005-06-23",19.331,19.3748,19.2216,19.2362,789750.0],["2005-06-24",19.145,19.2872,19.0465,19.1304,854775.0],["2005-06-27",19.0392,19.2106,19.0173,19.1231,992250.0],["2005-06-28",19.1961,19.3894,19.1669,19.3894,876375.0],["2005-06-29",19.3784,19.4477,19.1231,19.1632,766575.0],["2005-06-30",19.1851,19.2799,19.0283,19.0392,758475.0],["2005-07-01",19.0977,19.2366,19.0465,19.1269,391275.0],["2005-07-05",19.0538,19.4157,19.0063,19.3791,996075.0],["2005-07-06",19.2622,19.3718,19.1744,19.2658,1154025.0],["2005-07-07",19.2074,19.3024,19.0027,19.2731,1336050.0],["2005-07-08",19.2731,19.3718,19.2,19.2951,914400.0],["2005-07-11",19.3389,19.412,19.2622,19.3718,1572975.0],["2005-07-12",19.3353,19.4413,19.3353,19.4267,1117125.0],["2005-07-13",19.3353,19.4413,19.2622,19.3316,725400.0],["2005-07-14",19.3536,19.5253,19.3243,19.3938,697275.0],["2005-07-15",19.3718,19.4157,19.2987,19.3864,642375.0],["2005-07-18",19.2073,19.434,19.1891,19.3682,788850.0],["2005-07-19",19.4413,19.4961,19.3097,19.328,912375.0],["2005-07-20",19.3718,19.4193,19.2037,19.3864,919575.0],["2005-07-21",19.116,19.1196,18.5604,18.7432,3126375.0],["2005-07-22",18.7249,19.0685,18.5202,19.01,1785150.0],["2005-07-25",19.0063,19.1196,18.9881,19.0648,1420650.0],["2005-07-26",19.0685,19.105,18.9698,19.105,1382175.0],["2005-07-27",19.1598,19.2549,19.116,19.222,959175.0],["2005-07-28",19.3133,19.3353,19.1891,19.2585,578700.0],["2005-07-29",19.2622,19.2914,19.0904,19.105,836775.0],["2005-08-01",19.1123,19.1306,18.8711,19.0173,952425.0],["2005-08-02",18.9698,19.0794,18.9515,19.0136,1206225.0],["2005-08-03",19.0173,19.1562,18.9954,19.1196,845550.0],["2005-08-04",19.0429,19.0429,18.8236,18.8418,1611900.0],["2005-08-05",18.8236,18.8272,18.5677,18.6445,1081800.0],["2005-08-08",18.7176,18.7614,18.6079,18.7139,1076175.0],["2005-08-09",18.8053,18.8163,18.5969,18.6372,1006425.0],["2005-08-10",18.7285,18.798,18.6043,18.6043,1434375.0],["2005-08-11",18.6043,18.7505,18.6043,18.7139,551025.0],["2005-08-12",18.6774,18.7505,18.6079,18.681,369900.0],["2005-08-15",18.6518,18.9807,18.6372,18.9332,802350.0],["2005-08-16",18.9369,18.9844,18.8455,18.8967,1017000.0],["2005-08-17",18.8418,19.094,18.7468,18.9698,1467675.0],["2005-08-18",19.0063,19.1489,18.915,19.1343,1377225.0],["2005-08-19",19.2256,19.2622,19.0831,19.2329,967950.0],["2005-08-22",19.2037,19.4157,19.1781,19.3207,1900800.0],["2005-08-23",19.317,19.3207,19.1708,19.2658,997650.0],["2005-08-24",19.2585,19.3134,19.2,19.2256,1178325.0],["2005-08-25",19.2037,19.2585,19.1196,19.2549,884700.0],["2005-08-26",19.2074,19.3133,19.1854,19.211,1129050.0],["2005-08-29",19.4669,19.5107,19.3462,19.4376,2156625.0],["2005-08-30",19.434,19.434,19.1525,19.2768,1837800.0],["2005-08-31",19.2768,19.3316,19.116,19.2768,1527525.0],["2005-09-01",19.2329,19.3353,19.1306,19.2768,1400400.0],["2005-09-02",19.2805,19.3316,19.1635,19.2585,794925.0],["2005-09-06",19.2804,19.317,19.2183,19.2878,1031175.0],["2005-09-07",19.2731,19.3499,19.222,19.317,1879650.0],["2005-09-08",19.2293,19.3499,19.1342,19.2549,1212300.0],["2005-09-09",19.2549,19.3389,19.2439,19.2804,1348875.0],["2005-09-12",19.2841,19.4815,19.2622,19.3938,1494225.0],["2005-09-13",19.4742,19.4742,19.2147,19.2183,1318500.0],["2005-09-14",19.2402,19.3207,19.1964,19.2585,1217925.0],["2005-09-15",19.2768,19.3609,19.2512,19.2987,1073700.0],["2005-09-16",19.2804,19.3572,19.2402,19.3353,1228275.0],["2005-09-19",19.3828,19.3828,19.2476,19.3133,508050.0],["2005-09-20",19.317,19.4961,19.2622,19.2914,1181700.0],["2005-09-21",19.2402,19.3024,19.116,19.1196,912150.0],["2005-09-22",19.116,19.2366,18.9552,19.2183,1527750.0],["2005-09-23",19.222,19.412,19.222,19.2549,946350.0],["2005-09-26",19.2914,19.4084,19.1818,19.2439,720675.0],["2005-09-27",19.2695,19.3243,19.1562,19.222,600975.0],["2005-09-28",19.2731,19.3243,19.1891,19.2585,597600.0],["2005-09-29",19.2293,19.4632,19.1708,19.4084,580050.0],["2005-09-30",19.3718,19.3755,19.2293,19.3097,1012275.0],["2005-10-03",19.1632,19.2218,19.1009,19.1998,1098225.0],["2005-10-04",19.2291,19.4709,19.0533,19.0533,1161000.0],["2005-10-05",19.1009,19.3207,19.013,19.068,718425.0],["2005-10-06",19.1192,19.1925,18.9691,19.0863,710100.0],["2005-10-07",19.1742,19.3939,19.1742,19.2621,1026900.0],["2005-10-10",19.2987,19.4379,19.1925,19.1998,683100.0],["2005-10-11",19.2071,19.3244,19.0387,19.0533,637650.0],["2005-10-12",19.0057,19.2071,18.9398,19.0936,678600.0],["2005-10-13",19.057,19.1302,18.8812,19.0533,627975.0],["2005-10-14",19.0973,19.2767,18.9764,19.2108,572625.0],["2005-10-17",19.1852,19.2877,19.046,19.2108,563850.0],["2005-10-18",19.2438,19.3207,19.1742,19.2328,812925.0],["2005-10-19",19.1742,19.7455,19.1595,19.7455,1323450.0],["2005-10-20",19.4855,19.4892,18.9508,19.0094,2496150.0],["2005-10-21",19.013,19.046,18.9031,18.9727,1109700.0],["2005-10-24",19.0313,19.35,19.0094,19.339,669825.0],["2005-10-25",19.339,19.4489,19.013,19.0973,951975.0],["2005-10-26",19.1192,19.2804,19.0643,19.0826,804600.0],["2005-10-27",19.0753,19.2071,19.0496,19.0716,460575.0],["2005-10-28",19.1632,19.2328,18.9727,19.2328,878175.0],["2005-10-31",19.2877,19.3793,19.1595,19.35,554850.0],["2005-11-01",19.35,19.4086,19.2181,19.2804,1041075.0],["2005-11-02",19.2621,19.4782,19.2438,19.4306,1511100.0],["2005-11-03",19.4672,19.5588,19.3793,19.5221,739800.0],["2005-11-04",19.6723,19.7053,19.3573,19.4269,1371825.0],["2005-11-07",19.4855,19.599,19.4232,19.599,2022300.0],["2005-11-08",19.5991,19.6503,19.3939,19.4379,617175.0],["2005-11-09",19.4489,19.6613,19.3866,19.6027,1361475.0],["2005-11-10",19.6467,19.8701,19.61,19.7675,1361700.0],["2005-11-11",19.8042,19.8261,19.6943,19.7419,770175.0],["2005-11-14",19.7053,19.8371,19.5588,19.7932,854550.0],["2005-11-15",19.7968,19.8921,19.6686,19.7455,667575.0],["2005-11-16",19.8078,19.8078,19.5954,19.6247,426150.0],["2005-11-17",19.7163,19.8408,19.5771,19.7749,967950.0],["2005-11-18",19.8078,19.8701,19.687,19.7822,608850.0],["2005-11-21",19.7602,19.8518,19.7053,19.8225,643500.0],["2005-11-22",19.8042,20.0422,19.7785,19.9616,1530225.0],["2005-11-23",19.969,20.0606,19.9397,19.9836,816075.0],["2005-11-25",20.0203,20.0386,19.9726,20.0093,370125.0],["2005-11-28",20.0093,20.0972,19.9836,20.0715,775575.0],["2005-11-29",20.1448,20.1887,20.0422,20.0898,1026675.0],["2005-11-30",20.0715,20.0825,19.8188,19.8225,1126350.0],["2005-12-01",19.914,20.0312,19.8518,19.9616,996075.0],["2005-12-02",19.7602,19.9763,19.632,19.936,1190025.0],["2005-12-05",19.8921,19.9983,19.7785,19.9543,1096875.0],["2005-12-06",20.0349,20.0752,19.9287,20.0019,1300275.0],["2005-12-07",20.0019,20.0679,19.925,20.0459,1592775.0],["2005-12-08",20.0605,20.0715,19.8884,19.9726,849600.0],["2005-12-09",19.9726,20.1082,19.925,19.98,564750.0],["2005-12-12",20.0166,20.1704,20.0019,20.0715,1027800.0],["2005-12-13",20.1082,20.3939,20.0569,20.3206,913275.0],["2005-12-14",20.3352,20.5147,20.2473,20.4671,1091250.0],["2005-12-15",20.4708,20.5037,20.2473,20.3169,768825.0],["2005-12-16",20.4195,20.5111,20.1777,20.1887,1163250.0],["2005-12-19",20.1924,20.2364,20.0715,20.1191,622125.0],["2005-12-20",20.0825,20.1082,20.0019,20.0459,516825.0],["2005-12-21",20.1301,20.2547,20.1118,20.1704,552825.0],["2005-12-22",20.2144,20.3059,20.0679,20.2437,518400.0],["2005-12-23",20.2547,20.3096,20.2254,20.2693,213975.0],["2005-12-27",20.273,20.4451,20.1814,20.1814,395325.0],["2005-12-28",20.2363,20.3829,20.1814,20.3499,504225.0],["2005-12-29",20.3279,20.4378,20.2583,20.2913,489150.0],["2005-12-30",20.2986,20.3902,20.2364,20.3645,712575.0],["2006-01-03",20.4049,20.5224,20.2434,20.4783,992025.0],["2006-01-04",20.46,20.6545,20.3719,20.504,1137600.0],["2006-01-05",20.4526,20.4967,20.2765,20.3609,1075050.0],["2006-01-06",20.4526,20.5517,20.3902,20.5003,687150.0],["2006-01-09",20.4783,20.493,20.4013,20.482,977850.0],["2006-01-10",20.4269,20.449,20.2178,20.449,1201500.0],["2006-01-11",20.449,20.471,20.3168,20.3205,1025775.0],["2006-01-12",20.3682,20.3682,20.1554,20.2618,1035675.0],["2006-01-13",20.2875,20.4196,20.2875,20.4013,511200.0],["2006-01-17",20.3645,20.4233,20.137,20.1774,481950.0],["2006-01-18",20.1921,20.3205,20.1297,20.2801,730800.0],["2006-01-19",20.3278,20.3682,20.1407,20.3242,702000.0],["2006-01-20",20.3058,20.3205,19.8911,19.9241,883350.0],["2006-01-23",19.9608,20.1774,19.9535,20.137,819900.0],["2006-01-24",20.1664,20.2655,20.0893,20.2434,964575.0],["2006-01-25",20.2765,20.2875,20.104,20.2324,777150.0],["2006-01-26",20.3058,20.6068,20.3058,20.5077,1358550.0],["2006-01-27",20.493,20.6141,20.3462,20.4233,768825.0],["2006-01-30",20.449,20.504,20.3022,20.4783,1302075.0],["2006-01-31",20.482,20.7793,20.1847,20.5884,1867950.0],["2006-02-01",20.5701,20.6325,20.3792,20.6068,821025.0],["2006-02-02",20.5517,20.5517,20.2361,20.2398,896850.0],["2006-02-03",20.148,20.5003,20.0746,20.493,1028925.0],["2006-02-06",20.4783,20.4857,20.2361,20.3095,666000.0],["2006-02-07",20.2655,20.2948,20.137,20.2141,758025.0],["2006-02-08",20.3315,20.3389,20.1187,20.2691,816075.0],["2006-02-09",20.181,20.2214,19.7847,19.9095,1377000.0],["2006-02-10",19.9095,20.2655,19.8618,20.1921,948825.0],["2006-02-13",20.1554,20.159,19.9278,19.9719,1179675.0],["2006-02-14",19.9976,20.3719,19.9976,20.2838,1298925.0],["2006-02-15",20.2398,20.3939,20.2288,20.3499,1037475.0],["2006-02-16",20.2581,20.3976,20.1847,20.2948,998325.0],["2006-02-17",20.2765,20.3278,20.1517,20.1774,1220400.0],["2006-02-21",20.1774,20.1847,20.0563,20.0893,1130625.0],["2006-02-22",20.1664,20.4123,20.1407,20.3756,1042200.0],["2006-02-23",20.3866,20.3866,20.0709,20.0709,1499625.0],["2006-02-24",20.093,20.2471,20.0379,20.17,922500.0],["2006-02-27",20.181,20.2361,20.1076,20.1407,830700.0],["2006-02-28",20.1113,20.126,20.0196,20.0636,981225.0],["2006-03-01",20.1113,20.148,20.0159,20.0893,880200.0],["2006-03-02",20.0379,20.1077,19.9498,20.0856,1054350.0],["2006-03-03",20.1847,20.548,20.115,20.2948,2591100.0],["2006-03-06",20.3866,20.4893,20.1774,20.2691,1468125.0],["2006-03-07",20.2728,20.3682,20.2288,20.3315,1085400.0],["2006-03-08",20.3866,20.46,20.2911,20.3315,1077975.0],["2006-03-09",20.3682,20.526,20.3315,20.4306,1033425.0],["2006-03-10",20.46,20.7169,20.4416,20.6655,1175400.0],["2006-03-13",20.7169,20.7682,20.5297,20.5701,1176975.0],["2006-03-14",20.5847,20.8747,20.5664,20.816,738900.0],["2006-03-15",20.9114,21.0031,20.7536,20.9334,623925.0],["2006-03-16",20.9921,21.249,20.9297,21.0361,827550.0],["2006-03-17",21.1206,21.1719,20.9407,20.9738,831375.0],["2006-03-20",21.0288,21.0288,20.827,20.9774,1045350.0],["2006-03-21",20.9921,21.0105,20.8637,20.9004,669600.0],["2006-03-22",20.9224,20.9921,20.8196,20.926,897750.0],["2006-03-23",20.9297,20.9297,20.7352,20.8416,774900.0],["2006-03-24",20.8416,20.849,20.6581,20.7793,447975.0],["2006-03-27",20.7793,20.8453,20.7426,20.7646,1194750.0],["2006-03-28",20.7719,20.8233,20.6838,20.7866,913050.0],["2006-03-29",20.827,21.0508,20.6692,21.0215,810225.0],["2006-03-30",21.0435,21.4252,21.0251,21.2086,1953450.0],["2006-03-31",21.238,21.2417,20.9554,20.9554,985050.0],["2006-04-03",21.0472,21.1683,20.8783,20.915,1689525.0],["2006-04-04",20.9187,21.0361,20.8453,21.0031,874800.0],["2006-04-05",21.0693,21.2311,21.0325,21.1355,578025.0],["2006-04-06",21.1245,21.1943,21.0362,21.1428,598950.0],["2006-04-07",21.1796,21.1796,20.7862,20.8046,654300.0],["2006-04-10",20.8524,21.0215,20.7604,21.0031,915975.0],["2006-04-11",21.0068,21.0252,20.6832,20.7494,781650.0],["2006-04-12",20.731,20.8597,20.6575,20.7825,808425.0],["2006-04-13",20.5692,20.9002,20.5177,20.8046,870750.0],["2006-04-17",20.7715,20.9038,20.7016,20.7604,447075.0],["2006-04-18",20.8781,21.073,20.8303,20.9627,1368000.0],["2006-04-19",20.9038,20.9921,20.7016,20.8965,1349775.0],["2006-04-20",20.9811,21.1723,20.9259,21.1502,1658700.0],["2006-04-21",21.2715,21.437,21.2201,21.3267,1598400.0],["2006-04-24",21.3267,21.3966,21.198,21.3193,771975.0],["2006-04-25",21.3819,21.3819,21.1649,21.323,925200.0],["2006-04-26",21.3671,21.4738,21.3157,21.4591,841275.0],["2006-04-27",21.7312,22.0695,21.7275,21.9702,1865250.0],["2006-04-28",21.9702,22.1724,21.9408,22.1026,1220850.0],["2006-05-01",22.1173,22.2092,21.8084,21.8452,1035225.0],["2006-05-02",21.8893,21.9077,21.7312,21.8562,747450.0],["2006-05-03",21.8562,21.9518,21.8525,21.8599,1125675.0],["2006-05-04",21.915,22.1908,21.8599,22.0952,874125.0],["2006-05-05",22.1246,22.4629,22.0805,22.4335,812025.0],["2006-05-08",22.3379,22.4298,22.2202,22.2607,902475.0],["2006-05-09",22.2607,22.2607,22.1356,22.2055,924975.0],["2006-05-10",22.2055,22.3232,22.1724,22.2717,774000.0],["2006-05-11",22.2349,22.4114,22.1687,22.2643,997650.0],["2006-05-12",22.2643,22.2643,22.0915,22.0952,733950.0],["2006-05-15",22.132,22.3011,21.9996,22.3011,1002375.0],["2006-05-16",22.3305,22.3305,22.0915,22.1577,828675.0],["2006-05-17",22.1172,22.1467,21.7753,21.7826,1210950.0],["2006-05-18",21.7826,21.9738,21.7275,21.8525,857025.0],["2006-05-19",21.9077,21.9702,21.7753,21.8268,860625.0],["2006-05-22",21.79,21.9555,21.7606,21.779,1294200.0],["2006-05-23",21.8157,21.8672,21.6429,21.6429,969075.0],["2006-05-24",21.6135,21.779,21.5731,21.6981,1611900.0],["2006-05-25",21.7643,21.7863,21.6356,21.6576,978525.0],["2006-05-26",21.6576,21.7679,21.6319,21.7496,772425.0],["2006-05-30",21.7312,21.7496,21.4664,21.4738,739800.0],["2006-05-31",21.5105,21.6834,21.4002,21.6503,1412325.0],["2006-06-01",21.6613,21.8819,21.6209,21.8819,816975.0],["2006-06-02",21.8783,22.0106,21.8231,21.9628,842400.0],["2006-06-05",21.9371,21.9371,21.5878,21.5914,870750.0],["2006-06-06",21.6576,21.6944,21.4554,21.6576,1040400.0],["2006-06-07",21.6576,21.7679,21.5878,21.6135,1236375.0],["2006-06-08",21.6393,21.7459,21.4186,21.6834,1053450.0],["2006-06-09",21.6392,21.6576,21.4627,21.5252,780975.0],["2006-06-12",21.5547,21.5547,21.2752,21.3304,1081575.0],["2006-06-13",21.3304,21.4738,21.2936,21.3451,1867050.0],["2006-06-14",21.3451,21.3451,20.9369,21.1024,1406250.0],["2006-06-15",21.1098,21.5473,21.0693,21.5032,1747125.0],["2006-06-16",21.4113,21.5253,21.3708,21.4664,2295000.0],["2006-06-19",21.5032,21.6466,21.3929,21.4591,1273050.0],["2006-06-20",21.551,21.5988,21.4591,21.551,1240875.0],["2006-06-21",21.5841,21.6797,21.5289,21.6356,1356750.0],["2006-06-22",21.6503,21.6797,21.5106,21.5363,1029375.0],["2006-06-23",21.54,21.6172,21.3083,21.5289,1079550.0],["2006-06-26",21.5216,21.7643,21.4848,21.7606,758475.0],["2006-06-27",21.7165,21.7716,21.6025,21.6576,800325.0],["2006-06-28",21.6944,21.8709,21.6834,21.8672,805500.0],["2006-06-29",22.0621,22.2128,21.9334,22.1687,1060875.0],["2006-06-30",22.1908,22.3268,22.154,22.3268,959625.0],["2006-07-03",22.5953,22.621,22.3011,22.5695,747450.0],["2006-07-05",22.5695,22.5695,22.2489,22.4885,981225.0],["2006-07-06",22.47,22.529,22.2968,22.4774,1011600.0],["2006-07-07",22.4737,22.8054,22.4037,22.658,2185200.0],["2006-07-10",22.7132,22.8201,22.6358,22.7869,1056600.0],["2006-07-11",22.809,22.8791,22.5658,22.7832,1125000.0],["2006-07-12",22.8385,22.9528,22.5769,22.6617,927450.0],["2006-07-13",22.5695,22.5732,21.9984,22.0389,2153025.0],["2006-07-14",22.0389,22.1016,21.8621,22.0168,1237275.0],["2006-07-17",21.98,22.1458,21.9173,22.0721,722475.0],["2006-07-18",22.0831,22.33,21.9836,22.2932,984825.0],["2006-07-19",22.3853,22.5695,22.2895,22.319,1500075.0],["2006-07-20",22.319,23.0744,22.319,22.8422,2093175.0],["2006-07-21",22.9859,22.9859,22.7611,22.8754,1125450.0],["2006-07-24",22.3005,22.8054,22.2932,22.7648,2214000.0],["2006-07-25",22.6801,22.7169,22.4958,22.599,1652400.0],["2006-07-26",22.5437,22.5585,22.3669,22.3927,1219950.0],["2006-07-27",22.4848,22.6248,22.2932,22.3484,888750.0],["2006-07-28",22.3632,22.6137,22.3042,22.4221,1178550.0],["2006-07-31",22.4111,22.4111,22.2268,22.2821,1124100.0],["2006-08-01",22.2821,22.2969,22.1642,22.2637,776250.0],["2006-08-02",22.33,22.3595,22.1716,22.2268,811350.0],["2006-08-03",22.2563,22.3226,22.0205,22.1605,1599975.0],["2006-08-04",22.1421,22.3079,22.0352,22.1568,1247850.0],["2006-08-07",22.0721,22.3632,22.0352,22.2858,1038600.0],["2006-08-08",22.2969,22.3779,22.2011,22.2784,1323000.0],["2006-08-09",22.3079,22.4111,22.0463,22.0573,642375.0],["2006-08-10",22.0205,22.2453,22.0094,22.2158,693450.0],["2006-08-11",22.2158,22.26,22.0905,22.1273,728775.0],["2006-08-14",22.2932,22.4258,22.1716,22.1863,760500.0],["2006-08-15",22.3079,22.33,22.1789,22.3005,824850.0],["2006-08-16",22.3558,22.4369,22.2637,22.3337,434475.0],["2006-08-17",22.3337,22.5622,22.2784,22.5622,881325.0],["2006-08-18",22.5622,22.6395,22.4885,22.5179,612000.0],["2006-08-21",22.5179,22.6616,22.4332,22.6469,627975.0],["2006-08-22",22.6506,22.6506,22.4,22.5253,530775.0],["2006-08-23",22.4774,22.6101,22.4627,22.5511,388575.0],["2006-08-24",22.6248,22.809,22.6211,22.739,632250.0],["2006-08-25",22.7243,22.7538,22.5695,22.6138,316350.0],["2006-08-28",22.6027,22.809,22.5843,22.7095,566775.0],["2006-08-29",22.7538,22.8201,22.5916,22.8017,972675.0],["2006-08-30",22.809,22.9749,22.7943,22.938,679500.0],["2006-08-31",22.9343,22.9601,22.809,22.9233,660375.0],["2006-09-01",22.9601,22.9933,22.8938,22.9343,620325.0],["2006-09-05",22.9933,22.9933,22.8422,22.857,600525.0],["2006-09-06",22.7832,22.798,22.6211,22.7169,964575.0],["2006-09-07",22.7317,22.7317,22.5658,22.5732,563175.0],["2006-09-08",22.588,22.6801,22.5511,22.6395,748800.0],["2006-09-11",22.658,22.809,22.6506,22.7832,752625.0],["2006-09-12",22.8201,22.938,22.7501,22.9233,707175.0],["2006-09-13",22.9269,22.9785,22.7796,22.9233,605250.0],["2006-09-14",22.8938,22.8938,22.7722,22.8348,398700.0],["2006-09-15",22.9749,22.9933,22.9048,22.9491,546300.0],["2006-09-18",22.9859,22.9859,22.7575,22.8054,616500.0],["2006-09-19",22.7722,22.8127,22.6138,22.7906,774225.0],["2006-09-20",22.8643,23.1259,22.8238,23.1259,759375.0],["2006-09-21",23.1186,23.2144,22.927,22.927,877950.0],["2006-09-22",22.9417,23.0633,22.8901,23.0191,653400.0],["2006-09-25",23.0928,23.2365,22.9822,23.207,715950.0],["2006-09-26",23.1812,23.347,23.1702,23.2991,837675.0],["2006-09-27",23.3212,23.4244,23.2402,23.3286,775575.0],["2006-09-28",23.3728,23.4428,23.347,23.3691,837675.0],["2006-09-29",23.3728,23.3728,23.1886,23.2549,801900.0],["2006-10-02",23.2328,23.3065,23.1591,23.2144,993600.0],["2006-10-03",23.2144,23.3986,23.2033,23.3544,810450.0],["2006-10-04",23.3322,23.5427,23.2399,23.5427,520425.0],["2006-10-05",23.4836,23.587,23.4135,23.5464,495000.0],["2006-10-06",23.5464,23.6055,23.4024,23.539,464625.0],["2006-10-09",23.5649,23.5649,23.3765,23.4578,371700.0],["2006-10-10",23.5132,23.539,23.2953,23.3655,633375.0],["2006-10-11",23.3655,23.5575,23.3175,23.5279,593775.0],["2006-10-12",23.6018,23.6055,23.4356,23.5132,348525.0],["2006-10-13",23.5796,23.7015,23.5206,23.5686,774450.0],["2006-10-16",23.5464,23.7199,23.5242,23.6941,537975.0],["2006-10-17",23.6941,23.7864,23.5575,23.6461,881325.0],["2006-10-18",23.7236,23.8196,23.6129,23.7163,717300.0],["2006-10-19",23.7163,23.7163,23.0369,23.1402,1842750.0],["2006-10-20",23.1846,23.2067,23.0258,23.0922,717750.0],["2006-10-23",23.0775,23.2621,22.9372,23.2178,603450.0],["2006-10-24",23.2178,23.2178,23.0332,23.1033,573525.0],["2006-10-25",23.0775,23.0959,22.8855,22.9704,828900.0],["2006-10-26",22.9076,23.2288,22.9076,23.2141,718875.0],["2006-10-27",23.1439,23.1919,22.9298,22.9593,626400.0],["2006-10-30",22.9778,23.1513,22.9778,23.0258,356625.0],["2006-10-31",23.0738,23.1292,22.7673,22.7747,726300.0],["2006-11-01",22.8301,22.9852,22.7636,22.7932,457650.0],["2006-11-02",22.7968,23.0405,22.7451,23.0221,539775.0],["2006-11-03",23.0885,23.1661,22.8818,22.9815,407250.0],["2006-11-06",22.9778,23.2252,22.9778,23.0959,325800.0],["2006-11-07",23.0996,23.2362,23.0664,23.1772,495225.0],["2006-11-08",23.2252,23.3212,23.1292,23.1292,514350.0],["2006-11-09",23.1808,23.2436,23.0368,23.1181,624150.0],["2006-11-10",23.1735,23.3876,23.1735,23.299,704475.0],["2006-11-13",23.3507,23.4725,23.3212,23.3359,351450.0],["2006-11-14",23.4098,23.4947,23.2621,23.4689,297675.0],["2006-11-15",23.5058,23.5722,23.3802,23.4504,468450.0],["2006-11-16",23.4836,23.6276,23.4467,23.5907,270675.0],["2006-11-17",23.5169,23.6609,23.4947,23.587,442575.0],["2006-11-20",23.5206,23.6092,23.4246,23.5243,289575.0],["2006-11-21",23.5021,23.539,23.3249,23.3802,282150.0],["2006-11-22",23.3618,23.4541,23.3359,23.3876,244125.0],["2006-11-24",23.3359,23.3802,23.2621,23.3544,172350.0],["2006-11-27",23.347,23.347,23.0221,23.0812,351450.0],["2006-11-28",22.9852,23.1661,22.9741,23.0258,532575.0],["2006-11-29",23.0848,23.2584,23.0036,23.2215,663075.0],["2006-11-30",23.2436,23.3728,23.1292,23.3433,739575.0],["2006-12-01",23.4098,23.4578,23.0775,23.1993,690975.0],["2006-12-04",23.2732,23.7236,23.2436,23.6313,1206450.0],["2006-12-05",23.6756,23.6756,23.5021,23.5427,796725.0],["2006-12-06",23.5206,23.5833,23.4578,23.5686,722250.0],["2006-12-07",23.6092,23.6941,23.4209,23.443,488025.0],["2006-12-08",23.4689,23.5944,23.4061,23.491,483525.0],["2006-12-11",23.5501,23.6867,23.5501,23.5944,504675.0],["2006-12-12",23.6461,23.6646,23.4467,23.5206,547650.0],["2006-12-13",23.6129,23.6461,23.4356,23.4984,521325.0],["2006-12-14",23.5501,23.6793,23.4615,23.5427,460350.0],["2006-12-15",23.5464,23.6978,23.5464,23.6978,992925.0],["2006-12-18",23.779,23.8492,23.5759,23.6498,344025.0],["2006-12-19",23.5575,23.5981,23.3987,23.5575,777825.0],["2006-12-20",23.6092,23.6092,23.347,23.5981,545175.0],["2006-12-21",23.5981,23.683,23.5058,23.5243,445275.0],["2006-12-22",23.539,23.5907,23.4024,23.5279,468675.0],["2006-12-26",23.4762,23.6424,23.4467,23.6313,395775.0],["2006-12-27",23.7052,23.7421,23.6424,23.7052,360675.0],["2006-12-28",23.6572,23.7236,23.6055,23.6535,305325.0],["2006-12-29",23.6202,23.6424,23.4836,23.5427,318600.0],["2007-01-03",23.5871,24.0422,23.5834,23.8498,869850.0],["2007-01-04",23.8498,23.8942,23.6463,23.8646,616500.0],["2007-01-05",23.8498,23.8498,23.4687,23.4687,657900.0],["2007-01-08",23.3133,23.4206,23.1172,23.2874,1566900.0],["2007-01-09",23.2874,23.4058,23.0173,23.3318,894825.0],["2007-01-10",23.3355,23.6019,23.2615,23.5612,722025.0],["2007-01-11",23.6426,23.9571,23.6426,23.9275,829800.0],["2007-01-12",23.9608,24.0126,23.8979,23.9756,541800.0],["2007-01-16",24.0274,24.0459,23.6648,23.7906,548325.0],["2007-01-17",23.9127,24.0829,23.8646,23.9275,811800.0],["2007-01-18",23.9053,23.9793,23.835,23.8905,557775.0],["2007-01-19",23.872,23.9164,23.7277,23.8979,632925.0],["2007-01-22",23.8646,23.8868,23.6833,23.7684,491625.0],["2007-01-23",23.7906,23.9127,23.7277,23.8831,401625.0],["2007-01-24",23.9386,24.2309,23.8535,24.2309,926775.0],["2007-01-25",24.1643,24.2309,23.7166,23.7758,757350.0],["2007-01-26",23.8387,23.9312,23.4724,23.7129,749250.0],["2007-01-29",23.7536,23.9423,23.7092,23.8757,526050.0],["2007-01-30",23.9571,24.0496,23.7425,24.0496,677925.0],["2007-01-31",24.0866,24.0977,23.8609,24.0459,484875.0],["2007-02-01",24.0237,24.3308,24.0237,24.3234,1010250.0],["2007-02-02",24.3826,24.4936,24.3271,24.4381,659250.0],["2007-02-05",24.3456,24.5158,24.3456,24.4418,671625.0],["2007-02-06",24.4566,24.5898,24.4418,24.5047,614250.0],["2007-02-07",24.5269,24.7415,24.4492,24.7415,630225.0],["2007-02-08",24.649,24.6527,23.8313,23.9571,1311075.0],["2007-02-09",23.9571,24.1606,23.8202,23.9016,1700100.0],["2007-02-12",23.8461,23.983,23.6944,23.7832,1203525.0],["2007-02-13",23.8276,23.9978,23.7869,23.9941,629775.0],["2007-02-14",24.0496,24.1162,23.9867,24.0829,423900.0],["2007-02-15",24.1199,24.1199,24.0385,24.1051,804375.0],["2007-02-16",24.0311,24.1569,24.0274,24.1051,757350.0],["2007-02-20",24.1717,24.2198,23.9571,24.168,559125.0],["2007-02-21",24.168,24.3197,24.0015,24.0348,740025.0],["2007-02-22",24.0866,24.2679,24.0866,24.1606,828225.0],["2007-02-23",23.8609,24.1384,23.8609,24.0681,869175.0],["2007-02-26",24.0681,24.1162,23.8646,23.9164,1072125.0],["2007-02-27",23.9164,24.1532,23.4317,23.4724,1322550.0],["2007-02-28",23.4613,23.7536,23.4539,23.65,1040175.0],["2007-03-01",23.65,23.946,23.354,23.7129,969975.0],["2007-03-02",23.6611,23.7869,23.5205,23.6241,838575.0],["2007-03-05",23.4576,23.7129,23.3873,23.502,1079775.0],["2007-03-06",23.2393,23.5797,23.2393,23.5094,1476675.0],["2007-03-07",23.4724,23.6093,23.3799,23.3984,986175.0],["2007-03-08",23.4909,23.6537,23.4502,23.5982,673650.0],["2007-03-09",24.0681,24.0681,23.5908,23.7388,597825.0],["2007-03-12",23.6796,23.835,23.6167,23.8054,644175.0],["2007-03-13",23.761,23.7906,23.2467,23.2467,990450.0],["2007-03-14",23.2097,23.4021,23.132,23.3429,1359675.0],["2007-03-15",23.3096,23.5723,23.2726,23.5538,1001475.0],["2007-03-16",23.6241,23.6463,23.3688,23.3762,1497150.0],["2007-03-19",23.4687,23.6722,23.4576,23.5686,925200.0],["2007-03-20",23.5834,23.798,23.5834,23.7943,685575.0],["2007-03-21",23.8128,24.1236,23.6648,24.0681,729675.0],["2007-03-22",24.1347,24.1347,23.9127,23.9386,684450.0],["2007-03-23",23.9497,24.1902,23.9127,24.0866,918675.0],["2007-03-26",24.0496,24.2235,23.8905,24.2013,790200.0],["2007-03-27",24.1532,24.1754,23.9867,24.0792,577800.0],["2007-03-28",24.0792,24.1495,23.9534,23.9534,775350.0],["2007-03-29",24.1051,24.2346,24.0607,24.2013,1198575.0],["2007-03-30",24.1902,24.3826,24.1088,24.2679,913050.0],["2007-04-02",24.2716,24.3234,24.1125,24.1865,770850.0],["2007-04-03",24.2792,24.3941,24.2569,24.2977,672750.0],["2007-04-04",24.3237,24.3533,24.1049,24.2421,648675.0],["2007-04-05",24.2458,24.2903,24.1309,24.2792,653175.0],["2007-04-09",24.32,24.3422,24.1865,24.1939,604125.0],["2007-04-10",24.1717,24.2532,24.0827,24.0827,717975.0],["2007-04-11",24.0493,24.0493,23.8751,23.9047,1206675.0],["2007-04-12",23.9084,24.0382,23.775,24.0197,576225.0],["2007-04-13",24.0197,24.0605,23.9566,24.0419,397350.0],["2007-04-16",24.0975,24.3978,24.0901,24.3607,683100.0],["2007-04-17",24.3644,24.4163,24.2495,24.2903,587025.0],["2007-04-18",24.3014,24.4571,24.2125,24.3496,1069200.0],["2007-04-19",24.8983,24.902,24.6165,24.7611,2164950.0],["2007-04-20",24.9317,25.0466,24.8167,24.9354,1928250.0],["2007-04-23",24.9354,25.0021,24.7982,24.8279,1056600.0],["2007-04-24",24.7723,24.9613,24.6573,24.8761,1443150.0],["2007-04-25",24.9687,25.2468,24.9687,25.2208,1139625.0],["2007-04-26",25.2283,25.384,25.2283,25.2765,1411200.0],["2007-04-27",25.2802,25.421,25.2097,25.3432,757800.0],["2007-04-30",25.4359,25.6546,25.3209,25.3209,1559250.0],["2007-05-01",25.4136,25.5248,25.2394,25.4803,1536300.0],["2007-05-02",25.4804,25.7584,25.4804,25.6398,1060425.0],["2007-05-03",25.6435,25.7399,25.5619,25.6805,824400.0],["2007-05-04",25.7287,25.7918,25.5693,25.599,910800.0],["2007-05-07",25.6805,25.9289,25.6805,25.8325,631350.0],["2007-05-08",25.8325,25.8325,25.6101,25.6249,667350.0],["2007-05-09",25.5879,25.6805,25.4544,25.6546,742050.0],["2007-05-10",25.6175,25.6175,25.4618,25.4878,803250.0],["2007-05-11",25.5767,25.7769,25.5434,25.7658,669150.0],["2007-05-14",25.8548,25.8548,25.5805,25.662,463500.0],["2007-05-15",25.6657,25.8251,25.6435,25.7843,1269225.0],["2007-05-16",25.8474,25.9141,25.7584,25.8882,613125.0],["2007-05-17",25.8733,25.9252,25.7955,25.8474,756900.0],["2007-05-18",25.8659,25.9512,25.8362,25.9326,587475.0],["2007-05-21",25.8919,25.9438,25.8288,25.8844,677025.0],["2007-05-22",25.8882,25.9512,25.7955,25.903,574200.0],["2007-05-23",25.9215,25.9289,25.7881,25.8585,725625.0],["2007-05-24",25.8956,25.9252,25.6472,25.6583,803925.0],["2007-05-25",25.7102,25.7621,25.6249,25.6917,460125.0],["2007-05-29",25.7399,25.9512,25.725,25.8548,984825.0],["2007-05-30",25.8251,26.0698,25.7436,26.0698,1134900.0],["2007-05-31",26.1032,26.1514,25.9401,25.992,1043550.0],["2007-06-01",26.0476,26.0884,25.9771,26.0513,504450.0],["2007-06-04",26.0105,26.055,25.8326,26.0179,524700.0],["2007-06-05",25.9586,25.9808,25.8103,25.8288,653625.0],["2007-06-06",25.8288,25.8288,25.4729,25.4729,1089675.0],["2007-06-07",25.4729,25.4729,25.1356,25.1356,803475.0],["2007-06-08",25.1356,25.358,24.9613,25.358,787275.0],["2007-06-11",25.358,25.4729,25.2171,25.4173,757125.0],["2007-06-12",25.3914,25.5879,25.2283,25.2283,955575.0],["2007-06-13",25.2839,25.3803,25.1133,25.3803,1184175.0],["2007-06-14",25.3765,25.573,25.3765,25.5397,909450.0],["2007-06-15",25.5805,25.6731,25.5063,25.5619,1157400.0],["2007-06-18",25.573,25.6398,25.4729,25.4952,417825.0],["2007-06-19",25.4989,25.6175,25.421,25.5804,665775.0],["2007-06-20",25.6435,25.6731,25.2542,25.269,814275.0],["2007-06-21",25.2727,25.3877,25.0281,25.3246,740250.0],["2007-06-22",25.2839,25.295,24.902,24.9984,1773225.0],["2007-06-25",25.0132,25.2542,24.8427,25.0169,1174725.0],["2007-06-26",25.0763,25.1059,24.7982,24.8167,999450.0],["2007-06-27",24.7241,25.0688,24.598,25.0318,1179000.0],["2007-06-28",25.0355,25.1541,24.9057,24.9502,860850.0],["2007-06-29",24.9725,25.1393,24.7092,24.839,805050.0],["2007-07-02",24.9391,25.1801,24.9168,25.1467,969300.0],["2007-07-03",25.1616,25.3213,25.1356,25.2396,305325.0],["2007-07-05",25.2916,25.377,24.9758,25.0501,490275.0],["2007-07-06",25.0204,25.0873,24.8755,25.0798,463275.0],["2007-07-09",25.0798,25.2321,25.065,25.0687,720225.0],["2007-07-10",24.935,24.935,24.5598,24.5598,1028025.0],["2007-07-11",24.5598,24.935,24.5227,24.935,1113525.0],["2007-07-12",24.9387,25.3101,24.9201,25.3101,925200.0],["2007-07-13",25.247,25.3621,25.143,25.2916,578700.0],["2007-07-16",25.2173,25.3287,25.169,25.1838,771525.0],["2007-07-17",25.1133,25.2135,24.6638,24.9387,1664325.0],["2007-07-18",24.8644,24.8644,24.4187,24.701,1747125.0],["2007-07-19",24.8718,24.8978,24.6081,24.7753,1120725.0],["2007-07-20",24.7567,24.7567,24.2218,24.2627,2257425.0],["2007-07-23",24.3295,24.5858,24.3147,24.4967,1007325.0],["2007-07-24",24.3667,24.4372,23.9432,23.9767,1644975.0],["2007-07-25",24.0361,24.1438,23.6646,23.9506,1762650.0],["2007-07-26",23.4678,23.7501,23.2932,23.5718,2065950.0],["2007-07-27",23.5569,23.6386,23.0518,23.0518,2378700.0],["2007-07-30",22.9849,23.2078,22.7769,23.1223,1870200.0],["2007-07-31",23.2226,23.3675,22.8586,22.8586,1648575.0],["2007-08-01",22.8549,23.178,22.5837,23.0815,1760850.0],["2007-08-02",23.1038,23.3638,22.7955,22.8698,2144475.0],["2007-08-03",22.8957,22.9032,22.06,22.06,2609550.0],["2007-08-06",22.1343,22.7546,22.0377,22.7546,2276100.0],["2007-08-07",22.6023,22.7435,22.2197,22.5429,2086200.0],["2007-08-08",22.5726,22.9775,22.4983,22.97,1828125.0],["2007-08-09",22.7472,22.8066,22.4723,22.528,2524950.0],["2007-08-10",22.5169,22.8289,22.1306,22.4872,1776600.0],["2007-08-13",22.5614,22.9292,22.4649,22.5503,1179900.0],["2007-08-14",22.6209,22.788,22.3646,22.4054,1637100.0],["2007-08-15",22.4537,22.7323,22.0674,22.086,1082025.0],["2007-08-16",21.7666,22.6023,21.7294,22.4017,1634625.0],["2007-08-17",23.048,23.2598,22.6023,23.0778,1757250.0],["2007-08-20",23.178,23.2523,22.8437,23.0926,814950.0],["2007-08-21",23.022,23.1966,22.892,23.0035,586800.0],["2007-08-22",23.2152,23.4863,23.0629,23.3675,679725.0],["2007-08-23",23.6275,23.6832,23.1372,23.3638,879075.0],["2007-08-24",23.3266,23.5272,23.1966,23.5272,583425.0],["2007-08-27",23.5198,23.6089,23.3006,23.3081,454950.0],["2007-08-28",23.0852,23.1595,22.4649,22.4649,1054800.0],["2007-08-29",22.5949,23.0406,22.4686,23.0406,884025.0],["2007-08-30",22.762,22.9106,22.6394,22.7583,757350.0],["2007-08-31",22.9812,23.1855,22.7769,22.866,817875.0],["2007-09-04",22.9478,22.996,22.7843,22.892,1345275.0],["2007-09-05",22.7695,22.814,22.4537,22.4834,1392525.0],["2007-09-06",22.4983,22.6246,22.2569,22.424,1348425.0],["2007-09-07",22.2383,22.4463,22.164,22.2457,1725750.0],["2007-09-10",22.3274,22.4129,21.9894,22.0786,1278000.0],["2007-09-11",22.1491,22.32,22.0377,22.2531,1351350.0],["2007-09-12",22.1491,22.3052,22.0451,22.2049,908550.0],["2007-09-13",22.4723,22.4834,22.2754,22.372,817650.0],["2007-09-14",22.2494,22.3869,22.1937,22.3349,949500.0],["2007-09-17",22.2903,22.3274,22.1454,22.2494,889650.0],["2007-09-18",22.3163,22.9292,22.2606,22.9292,1136250.0],["2007-09-19",23.0443,23.2152,22.9923,23.0852,1014975.0],["2007-09-20",23.1335,23.2783,22.9403,22.9403,1032525.0],["2007-09-21",23.2003,23.2003,22.9403,23.022,1021500.0],["2007-09-24",22.9849,23.0629,22.762,22.788,611325.0],["2007-09-25",22.7323,22.8549,22.632,22.7323,754875.0],["2007-09-26",22.8809,23.2078,22.8326,23.0443,857025.0],["2007-09-27",23.1632,23.2932,23.0778,23.2412,522000.0],["2007-09-28",23.2375,23.2969,23.0666,23.1483,786600.0],["2007-10-01",23.2375,23.6498,23.1409,23.6163,798975.0],["2007-10-02",23.5866,23.7055,23.4195,23.4901,631125.0],["2007-10-03",23.4342,23.5049,23.3523,23.4305,567450.0],["2007-10-04",23.531,23.598,23.3188,23.4045,496575.0],["2007-10-05",23.4491,23.7953,23.4491,23.7394,724500.0],["2007-10-08",23.7543,23.8102,23.5682,23.5943,476775.0],["2007-10-09",23.6129,23.6389,23.4045,23.6241,535950.0],["2007-10-10",23.6241,23.6241,23.4156,23.4863,620550.0],["2007-10-11",23.5719,23.8548,23.5012,23.6017,958500.0],["2007-10-12",23.6576,23.7581,23.5384,23.7581,482850.0],["2007-10-15",24.0223,24.0446,23.5757,23.7729,1206675.0],["2007-10-16",23.7469,23.7543,23.5049,23.6352,1270350.0],["2007-10-17",23.8213,23.8697,23.4901,23.7469,1238850.0],["2007-10-18",23.7469,23.7618,23.4193,23.5087,1366875.0],["2007-10-19",23.7022,23.8176,23.4677,23.4677,1878075.0],["2007-10-22",23.3412,24.1303,23.2816,24.0819,1526175.0],["2007-10-23",24.1786,24.1898,23.8362,24.0335,949950.0],["2007-10-24",23.9367,24.0,23.3226,23.6241,1532475.0],["2007-10-25",23.6687,23.9144,23.5459,23.8883,1779525.0],["2007-10-26",24.0521,24.1563,23.732,24.1451,1007550.0],["2007-10-29",24.1935,24.201,23.866,23.9628,654075.0],["2007-10-30",23.959,24.1377,23.9144,23.9851,543825.0],["2007-10-31",24.0819,24.3573,23.9218,24.2531,734625.0],["2007-11-01",24.2159,24.3164,23.6799,23.6799,1050750.0],["2007-11-02",23.7059,23.8139,23.2481,23.5496,1301850.0],["2007-11-05",23.263,23.6203,23.196,23.4342,1176525.0],["2007-11-06",23.5012,23.5943,23.1067,23.5757,1096875.0],["2007-11-07",23.2705,23.4305,22.9504,22.9504,1590975.0],["2007-11-08",22.8313,23.5459,22.8313,23.4715,2524725.0],["2007-11-09",23.17,24.0335,23.129,23.6464,1998000.0],["2007-11-12",23.6836,24.2196,23.665,23.7953,1473975.0],["2007-11-13",23.9479,24.0893,23.7953,24.0893,1682100.0],["2007-11-14",24.1712,24.3796,23.8846,23.892,1255950.0],["2007-11-15",23.9181,23.959,23.3784,23.5161,1009125.0],["2007-11-16",23.6427,23.665,22.9094,23.1625,1667025.0],["2007-11-19",23.0099,23.0099,22.5558,22.7121,1989000.0],["2007-11-20",22.6786,22.8647,22.3362,22.7419,1793700.0],["2007-11-21",22.4144,22.5744,22.1911,22.2059,1336725.0],["2007-11-23",22.3623,22.6154,22.258,22.5558,537750.0],["2007-11-26",22.5112,22.5744,21.8784,21.8784,1394325.0],["2007-11-27",21.9491,22.5409,21.9342,22.5409,1468350.0],["2007-11-28",22.5409,23.2891,22.5409,23.2891,1227150.0],["2007-11-29",23.2295,23.2965,22.8796,22.995,902250.0],["2007-11-30",23.33,23.5422,22.835,22.9578,2127600.0],["2007-12-03",22.7903,23.036,22.7419,22.8499,1205775.0],["2007-12-04",22.6675,22.8908,22.6042,22.701,1577475.0],["2007-12-05",22.8647,23.1253,22.7643,23.1253,1572750.0],["2007-12-06",23.1179,23.371,23.0062,23.371,968850.0],["2007-12-07",23.5087,23.5682,23.2183,23.2853,790425.0],["2007-12-10",23.2853,23.5608,23.2444,23.3561,1236825.0],["2007-12-11",23.4863,23.5943,22.7754,22.8015,1604925.0],["2007-12-12",23.4119,23.4789,22.5484,22.928,1486125.0],["2007-12-13",22.8573,23.0322,22.6154,23.0099,1498725.0],["2007-12-14",22.8275,22.9169,22.4441,22.4441,839475.0],["2007-12-17",22.325,22.7233,22.3102,22.4553,1075950.0],["2007-12-18",22.5037,22.7047,22.2618,22.5781,972900.0],["2007-12-19",22.6265,22.8685,22.3362,22.4218,920475.0],["2007-12-20",22.6079,22.66,22.165,22.5112,798075.0],["2007-12-21",22.7829,23.0025,22.6749,22.9801,1606050.0],["2007-12-24",22.8015,23.3449,22.7977,23.3002,399375.0],["2007-12-26",23.3151,23.3784,23.0211,23.1104,526950.0],["2007-12-27",23.103,23.1551,22.5446,22.5446,883575.0],["2007-12-28",22.6861,22.8164,22.4925,22.5223,736650.0],["2007-12-31",22.4218,22.7531,22.3548,22.5298,921600.0],["2008-01-02",22.4999,22.6118,22.1269,22.194,1681650.0],["2008-01-03",22.2276,22.4887,22.0523,22.4365,1602675.0],["2008-01-04",22.3097,22.4477,22.1717,22.2612,1612575.0],["2008-01-07",22.6006,22.8356,22.4962,22.7759,1959075.0],["2008-01-08",22.9065,22.9177,22.1045,22.1754,1458450.0],["2008-01-09",22.1418,22.6902,22.0411,22.6902,1572300.0],["2008-01-10",22.6118,23.2758,22.4738,23.0632,1905075.0],["2008-01-11",22.9438,23.2385,22.6939,22.858,1153800.0],["2008-01-14",23.0035,23.0967,22.817,23.052,1011825.0],["2008-01-15",22.8282,23.0259,22.7685,22.8095,1881450.0],["2008-01-16",22.7909,23.093,22.7349,22.7759,1867050.0],["2008-01-17",22.761,22.7759,22.1418,22.1493,2177775.0],["2008-01-18",22.306,22.306,21.407,21.6308,2436300.0],["2008-01-22",20.7692,21.9777,20.6983,21.6122,3024000.0],["2008-01-23",21.0079,22.2761,20.6349,22.1791,2979000.0],["2008-01-24",22.2351,22.2463,21.821,21.918,1814400.0],["2008-01-25",22.194,22.2388,21.4107,21.5786,1976850.0],["2008-01-28",22.1045,22.4328,21.7352,22.4328,1968525.0],["2008-01-29",22.4925,22.7983,22.3246,22.7573,1076400.0],["2008-01-30",22.6566,23.1191,22.2649,22.347,1335150.0],["2008-01-31",21.9926,23.0967,21.9292,22.7461,1738350.0],["2008-02-01",22.7237,23.2012,22.6715,23.1713,1392525.0],["2008-02-04",23.1863,23.1863,22.8095,22.8729,727200.0],["2008-02-05",22.541,22.6529,22.3582,22.3843,1338300.0],["2008-02-06",22.3843,22.6976,22.25,22.4477,1506600.0],["2008-02-07",22.7498,22.9774,22.5037,22.9513,1573875.0],["2008-02-08",22.7834,22.8021,22.2985,22.306,1827000.0],["2008-02-11",22.306,22.3358,21.7464,22.0784,1507275.0],["2008-02-12",22.2649,22.7013,22.1456,22.4626,1476675.0],["2008-02-13",22.679,22.7536,22.4216,22.6641,1043775.0],["2008-02-14",22.6529,22.7386,22.3507,22.3955,853425.0],["2008-02-15",22.3619,22.8543,22.1045,22.7685,1076400.0],["2008-02-19",22.9848,23.0594,22.5484,22.6528,1381500.0],["2008-02-20",22.5036,22.8505,22.3619,22.7759,1248525.0],["2008-02-21",22.8207,23.0221,22.7275,22.7797,1323225.0],["2008-02-22",22.8878,23.0259,22.3917,23.0184,1338300.0],["2008-02-25",22.9401,23.1825,22.5932,23.1601,1722375.0],["2008-02-26",22.9923,23.4809,22.9923,23.3802,1333800.0],["2008-02-27",23.2907,23.8054,23.2497,23.563,1071000.0],["2008-02-28",23.3765,23.4063,23.052,23.1937,1412550.0],["2008-02-29",22.9438,22.9438,22.4328,22.4775,1586025.0],["2008-03-03",22.5074,22.5148,22.0747,22.4738,1495575.0],["2008-03-04",22.291,22.7461,22.1941,22.6641,1674675.0],["2008-03-05",22.6939,22.9624,22.2575,22.4029,2278575.0],["2008-03-06",22.2686,22.3171,21.8248,21.8248,1291050.0],["2008-03-07",21.7539,22.3246,21.6644,22.0337,1759725.0],["2008-03-10",22.0971,22.4402,21.9367,21.9703,1579500.0],["2008-03-11",22.5074,23.0594,22.0336,22.5932,1926000.0],["2008-03-12",22.3806,22.4925,21.7912,21.8173,2898900.0],["2008-03-13",21.5637,22.0896,21.4704,22.0635,2672550.0],["2008-03-14",22.0635,22.153,21.5525,21.8024,2955825.0],["2008-03-17",21.3548,22.0896,21.2876,21.8695,2867175.0],["2008-03-18",22.25,22.6118,22.0262,22.6118,2764125.0],["2008-03-19",22.8132,22.9251,22.2015,22.2015,1532475.0],["2008-03-20",22.2798,22.7237,22.2202,22.7237,2136150.0],["2008-03-24",22.899,23.1639,22.6939,22.7722,1336050.0],["2008-03-25",22.7312,22.9886,22.4664,22.9065,1372725.0],["2008-03-26",22.7871,22.8431,22.3992,22.4067,1244925.0],["2008-03-27",22.5671,22.6603,22.3321,22.3507,1024200.0],["2008-03-28",22.3731,22.5596,22.209,22.2425,1017900.0],["2008-03-31",22.2724,22.623,22.0784,22.4216,1502100.0],["2008-04-01",22.6603,23.6525,22.6006,23.6525,2615850.0],["2008-04-02",23.6264,23.645,23.2749,23.3198,1881000.0],["2008-04-03",23.5479,23.8432,23.2189,23.7983,2274300.0],["2008-04-04",23.7759,24.0189,23.5105,23.5441,1948500.0],["2008-04-07",23.8021,23.8693,23.5292,23.6675,1523250.0],["2008-04-08",23.5478,23.6301,23.2413,23.2862,1417500.0],["2008-04-09",23.3946,23.6338,23.2226,23.2226,2057625.0],["2008-04-10",23.1366,23.331,22.9684,23.1591,896850.0],["2008-04-11",23.0544,23.26,22.8114,22.9422,688725.0],["2008-04-14",22.8525,22.9684,22.6955,22.7254,742950.0],["2008-04-15",22.8039,23.1927,22.7703,23.0768,1114650.0],["2008-04-16",23.1777,23.5815,23.0992,23.5815,1150200.0],["2008-04-17",23.6002,23.9067,23.3759,23.7684,1476000.0],["2008-04-18",24.0862,24.1534,23.731,23.8432,1439100.0],["2008-04-21",23.6525,23.8656,23.3572,23.5964,1443150.0],["2008-04-22",23.5628,23.5703,23.2563,23.4058,981900.0],["2008-04-23",23.5254,23.5404,23.1591,23.2675,946125.0],["2008-04-24",23.3235,23.6376,23.1404,23.5404,1102950.0],["2008-04-25",23.5927,23.6488,23.2637,23.5964,1036575.0],["2008-04-28",23.7534,23.7534,23.4656,23.5329,945225.0],["2008-04-29",24.3927,24.6357,24.1198,24.3665,3386925.0],["2008-04-30",24.5236,24.5236,24.0525,24.2021,2100825.0],["2008-05-01",24.1871,24.4002,24.0637,24.4002,2140425.0],["2008-05-02",24.5796,24.6731,24.2843,24.374,1131750.0],["2008-05-05",23.8993,24.0787,23.5964,24.0002,2028600.0],["2008-05-06",23.8656,24.4525,23.7086,24.3553,1856925.0],["2008-05-07",24.3927,24.4114,23.7722,23.7983,1664100.0],["2008-05-08",23.9254,23.9703,23.4918,23.6189,1490400.0],["2008-05-09",23.402,23.802,23.2787,23.5553,1074375.0],["2008-05-12",23.5815,23.9852,23.5628,23.9628,942525.0],["2008-05-13",23.9815,24.1759,23.7609,23.8207,870300.0],["2008-05-14",24.0151,24.2955,23.8207,24.045,1288575.0],["2008-05-15",23.9516,24.0151,23.6824,24.0151,1181700.0],["2008-05-16",23.9665,23.9964,23.6338,23.7609,1233450.0],["2008-05-19",23.7684,23.9852,23.7161,23.8843,1170000.0],["2008-05-20",23.8282,23.8731,23.6637,23.7198,1114200.0],["2008-05-21",23.7086,23.8469,23.6002,23.6413,2200050.0],["2008-05-22",23.6226,24.0338,23.5591,23.989,1042200.0],["2008-05-23",23.8506,23.8843,23.6637,23.6637,1260225.0],["2008-05-27",23.7871,24.0675,23.7422,24.0264,1448100.0],["2008-05-28",24.0787,24.1123,23.6637,23.7796,1422225.0],["2008-05-29",23.7235,23.9852,23.5105,23.8768,2278800.0],["2008-05-30",23.8058,23.8581,23.6039,23.7049,1018575.0],["2008-06-02",23.5703,23.6413,23.331,23.5142,1112625.0],["2008-06-03",23.5516,23.6376,23.1927,23.3796,1272825.0],["2008-06-04",23.26,23.4058,23.0955,23.1665,1653525.0],["2008-06-05",23.3123,23.3796,23.1404,23.3796,1631250.0],["2008-06-06",23.1105,23.2301,22.774,22.774,1842075.0],["2008-06-09",22.8787,23.0581,22.7291,22.845,1587375.0],["2008-06-10",22.7516,23.0992,22.7366,23.0245,1604925.0],["2008-06-11",22.9011,22.9684,22.602,22.6992,1877175.0],["2008-06-12",22.703,23.1478,22.703,22.9534,1926900.0],["2008-06-13",23.174,23.2002,22.8712,23.1777,1553850.0],["2008-06-16",23.0058,23.2114,22.8974,23.174,1258200.0],["2008-06-17",23.3086,23.3086,22.7516,22.7553,1109925.0],["2008-06-18",22.6656,22.9572,22.531,22.6133,1400625.0],["2008-06-19",22.6581,22.8563,22.4338,22.7927,1933875.0],["2008-06-20",22.6768,22.8077,22.4413,22.4525,1691325.0],["2008-06-23",22.6432,22.6656,22.3254,22.3291,1015200.0],["2008-06-24",22.2581,22.5796,22.1609,22.3665,1287225.0],["2008-06-25",22.4974,22.8189,22.288,22.3217,1729350.0],["2008-06-26",22.2058,22.5273,22.0338,22.0338,2472750.0],["2008-06-27",22.146,22.303,21.974,22.0413,2151675.0],["2008-06-30",22.0413,22.3254,21.9067,21.9254,1952100.0],["2008-07-01",21.8693,22.4076,21.6562,22.202,2447775.0],["2008-07-02",22.2583,22.4606,22.0522,22.0597,1673325.0],["2008-07-03",22.2657,22.3594,21.891,21.9472,880650.0],["2008-07-07",22.0597,22.2283,21.625,21.7524,1757925.0],["2008-07-08",21.7936,22.202,21.6325,22.202,3191850.0],["2008-07-09",22.2283,22.4231,21.8648,21.906,2165175.0],["2008-07-10",21.8161,22.2657,21.7749,22.0447,2541150.0],["2008-07-11",21.8536,22.1796,21.5126,21.7749,2401200.0],["2008-07-14",21.9997,22.2583,21.3327,21.4039,2327850.0],["2008-07-15",21.194,21.7224,20.853,21.1378,2715975.0],["2008-07-16",21.2203,21.8461,20.6844,21.8461,2906775.0],["2008-07-17",22.0072,22.2582,21.5875,22.1233,2519550.0],["2008-07-18",22.2395,22.3894,21.8536,22.3332,1962225.0],["2008-07-21",22.2995,22.2995,21.8648,21.921,1658700.0],["2008-07-22",21.6437,22.6105,21.625,22.6067,2221650.0],["2008-07-23",22.5992,22.9028,22.1383,22.8278,2320200.0],["2008-07-24",22.6217,22.7754,21.4339,21.4713,2109150.0],["2008-07-25",21.4638,21.6962,21.2015,21.5051,2598750.0],["2008-07-28",21.4788,21.5763,21.0029,21.0629,3486600.0],["2008-07-29",21.2278,21.8236,20.9955,21.8236,2657475.0],["2008-07-30",21.891,22.0896,21.4788,21.8723,1695150.0],["2008-07-31",21.4564,22.0297,21.4564,21.7524,1963575.0],["2008-08-01",21.8985,22.0109,21.3514,21.7187,1734300.0],["2008-08-04",21.6999,21.7711,21.4226,21.5275,1801800.0],["2008-08-05",21.6287,22.1496,21.5912,22.1496,1590975.0],["2008-08-06",22.0109,22.0596,21.7374,21.8535,1530225.0],["2008-08-07",21.6962,22.0934,21.4638,21.7449,2401650.0],["2008-08-08",21.5875,22.4569,21.5875,22.4156,1624950.0],["2008-08-11",22.2957,22.7791,22.1383,22.4868,1574325.0],["2008-08-12",22.2995,22.4606,21.8236,21.9585,1858725.0],["2008-08-13",21.8273,21.8535,21.3177,21.595,2398725.0],["2008-08-14",21.4301,22.0484,21.3777,22.0034,1099350.0],["2008-08-15",22.0484,22.3594,21.9847,22.2582,933975.0],["2008-08-18",22.2433,22.2433,21.7561,21.8011,1165050.0],["2008-08-19",21.5538,21.7861,21.3477,21.6924,2656800.0],["2008-08-20",21.7037,21.906,21.3177,21.8423,1495800.0],["2008-08-21",21.5538,21.7486,21.4189,21.5987,1478250.0],["2008-08-22",21.7749,22.0184,21.6437,21.966,1350900.0],["2008-08-25",21.8835,21.9622,21.6287,21.6624,936000.0],["2008-08-26",21.5763,21.7861,21.4376,21.7674,951300.0],["2008-08-27",21.9622,22.307,21.6887,22.2582,1431225.0],["2008-08-28",22.4156,22.4793,22.0859,22.4231,2513025.0],["2008-08-29",22.3332,22.5393,22.232,22.3857,1288800.0],["2008-09-02",22.6704,22.8128,22.3632,22.6405,1451250.0],["2008-09-03",22.6292,22.8016,22.4456,22.7679,1471275.0],["2008-09-04",22.4831,22.7266,22.1683,22.1683,1350675.0],["2008-09-05",21.9547,22.4906,21.9397,22.4868,1949400.0],["2008-09-08",23.7009,23.7009,22.6854,23.27,2638575.0],["2008-09-09",23.1463,23.5098,22.6255,22.6255,2277675.0],["2008-09-10",22.6817,23.0227,22.3444,22.7903,1579950.0],["2008-09-11",22.2845,22.944,22.2845,22.8765,1831950.0],["2008-09-12",22.6854,23.0789,22.4831,22.9365,1637775.0],["2008-09-15",22.1084,23.1988,21.8273,22.1608,2332800.0],["2008-09-16",21.3627,22.7192,21.3627,22.7192,3032100.0],["2008-09-17",22.3294,22.3294,20.9205,20.973,3158550.0],["2008-09-18",21.3627,22.2208,20.3509,22.1796,3827250.0],["2008-09-19",23.3862,24.3229,22.1271,23.1875,2577375.0],["2008-09-22",22.8091,23.2962,22.2133,22.2133,1781100.0],["2008-09-23",23.4199,23.4199,22.0634,22.4269,1275975.0],["2008-09-24",22.2732,22.6067,21.2915,22.1084,1012500.0],["2008-09-25",22.4456,23.4011,22.3819,23.285,1564200.0],["2008-09-26",22.4831,23.521,21.921,23.3787,2030400.0],["2008-09-29",23.2288,23.551,22.3707,22.4831,2245725.0],["2008-09-30",22.9515,23.0527,22.1608,22.4081,2012850.0],["2008-10-01",22.5546,22.5584,21.4166,21.9499,1395900.0],["2008-10-02",21.9311,22.0476,20.3236,20.3236,1396350.0],["2008-10-03",20.5151,20.6203,19.4672,19.4672,3609225.0],["2008-10-06",19.516,19.7752,17.8446,18.4306,2013075.0],["2008-10-07",18.4719,19.0803,17.8108,18.1413,1920825.0],["2008-10-08",17.5479,18.9526,16.6427,16.6427,2300625.0],["2008-10-09",16.6502,16.7704,14.8248,15.0276,5587875.0],["2008-10-10",14.1149,14.6746,12.883,14.4004,5274225.0],["2008-10-13",14.7197,16.1244,14.4004,15.7375,2297025.0],["2008-10-14",16.5826,18.0475,15.8803,17.5028,3234600.0],["2008-10-15",17.0897,17.1798,15.3732,15.392,2593125.0],["2008-10-16",15.3694,15.3957,13.1421,14.7046,4040325.0],["2008-10-17",13.961,14.3441,12.5637,12.6276,6731100.0],["2008-10-20",12.6802,13.36,12.0867,13.2999,5393250.0],["2008-10-21",13.1121,14.4605,12.7478,13.9234,4306275.0],["2008-10-22",14.006,14.2689,13.1046,13.1835,9667125.0],["2008-10-23",13.0107,14.175,12.3384,13.2699,5409450.0],["2008-10-24",12.4435,14.4981,11.9177,13.961,4385250.0],["2008-10-27",13.6905,14.3741,13.0595,13.1384,3161700.0],["2008-10-28",13.5215,14.6859,13.0332,14.6483,3892950.0],["2008-10-29",14.5619,15.0915,14.0361,14.4905,3218400.0],["2008-10-30",14.9037,15.0765,14.5018,14.9187,3672000.0],["2008-10-31",14.8511,15.7037,14.6671,15.6887,3496725.0],["2008-11-03",15.6136,16.1094,15.6136,15.7939,2528550.0],["2008-11-04",16.316,17.578,16.0681,17.0296,2907450.0],["2008-11-05",16.7592,17.3564,16.0718,16.1507,1677600.0],["2008-11-06",16.1169,16.4286,15.3544,15.5122,1914300.0],["2008-11-07",15.5122,15.9892,15.2267,15.9291,2339100.0],["2008-11-10",16.0605,16.2558,15.5234,15.9065,1944000.0],["2008-11-11",15.6586,15.9328,15.2004,15.5272,1863000.0],["2008-11-12",15.3319,15.4446,14.5694,14.6483,3578850.0],["2008-11-13",14.8023,15.0014,13.7882,14.9901,4954725.0],["2008-11-14",15.1629,15.3356,14.1976,14.4492,2347875.0],["2008-11-17",14.3478,14.4154,13.221,13.2699,1818225.0],["2008-11-18",13.3525,13.7544,12.4435,12.8567,3382200.0],["2008-11-19",12.898,13.0332,11.3844,11.452,4281975.0],["2008-11-20",11.3506,11.6848,10.2125,10.3928,4858875.0],["2008-11-21",10.6444,11.0501,9.8669,10.975,4856850.0],["2008-11-24",11.4332,12.7853,10.7271,12.6201,4096800.0],["2008-11-25",12.8342,13.052,12.237,12.9506,2889225.0],["2008-11-26",12.714,13.4915,12.2708,13.39,1662525.0],["2008-11-28",13.3675,13.6417,13.1459,13.5778,903825.0],["2008-12-01",13.3713,13.4952,11.7186,11.8313,4272300.0],["2008-12-02",12.113,12.8943,11.7224,12.8642,2845800.0],["2008-12-03",12.3759,13.2135,12.1506,13.1497,1977750.0],["2008-12-04",12.8266,13.6154,12.7966,12.9882,2450700.0],["2008-12-05",12.8417,14.7422,12.8379,14.6445,2961675.0],["2008-12-08",14.8812,15.3431,14.468,14.6483,2560275.0],["2008-12-09",14.4643,15.4521,14.3478,14.7197,3931875.0],["2008-12-10",14.5131,14.806,14.2013,14.5131,1948950.0],["2008-12-11",14.1825,15.1178,14.0436,14.4793,4167450.0],["2008-12-12",14.1525,14.9863,13.9159,14.9187,2637900.0],["2008-12-15",14.9262,15.1403,14.2426,14.483,1915650.0],["2008-12-16",14.8812,16.2934,14.3591,16.1544,3302775.0],["2008-12-17",15.8464,16.4662,15.8014,16.1357,2331000.0],["2008-12-18",16.2183,16.8906,16.0718,16.3122,2045700.0],["2008-12-19",16.4023,16.992,16.1958,16.5751,2901150.0],["2008-12-22",16.7479,16.7479,15.6699,15.9666,2017125.0],["2008-12-23",16.1732,16.5901,15.7751,15.8352,1094625.0],["2008-12-24",15.7375,15.8765,15.3694,15.8089,782550.0],["2008-12-26",15.7976,15.9554,15.6061,15.9065,653850.0],["2008-12-29",15.8427,16.0042,15.2492,15.6098,1314000.0],["2008-12-30",15.6362,16.4201,15.5571,16.4201,1434150.0],["2008-12-31",16.405,16.9138,16.1563,16.8459,1695150.0],["2009-01-02",17.1286,17.253,16.7894,16.9176,3023100.0],["2009-01-05",16.8007,17.4715,16.7367,17.1625,2799450.0],["2009-01-06",17.2982,17.6788,17.2605,17.4565,2972250.0],["2009-01-07",17.1135,17.3057,16.1525,16.65,3012525.0],["2009-01-08",16.6161,16.8497,16.258,16.5558,2949525.0],["2009-01-09",16.5068,16.6387,16.0658,16.1525,2704275.0],["2009-01-12",16.047,16.0545,15.3573,15.4628,2753550.0],["2009-01-13",15.6965,15.7078,15.1312,15.2744,2629575.0],["2009-01-14",14.9541,14.9616,14.3473,14.4981,2955600.0],["2009-01-15",14.2079,14.7468,13.8687,14.3963,6264450.0],["2009-01-16",14.6337,14.8561,13.7632,14.1815,3989250.0],["2009-01-20",13.7594,13.9403,12.1803,12.2218,5447700.0],["2009-01-21",12.3009,13.5898,12.3009,13.473,4569075.0],["2009-01-22",13.1263,13.1263,11.3701,11.7809,7617825.0],["2009-01-23",11.3814,12.3499,11.046,11.9391,5078025.0],["2009-01-26",12.12,12.4253,11.8185,12.1577,6675750.0],["2009-01-27",11.8713,12.2896,11.4341,12.2859,4313025.0],["2009-01-28",13.0547,13.2356,12.723,13.115,3924000.0],["2009-01-29",12.723,12.7456,11.5133,11.5359,3325725.0],["2009-01-30",11.6075,11.8487,11.1628,11.306,3629025.0],["2009-02-02",11.1477,11.649,10.7595,11.5359,3204225.0],["2009-02-03",11.7281,11.7281,11.1289,11.3022,3709800.0],["2009-02-04",11.2947,11.5246,10.9291,10.9593,3506400.0],["2009-02-05",10.9065,12.007,10.1264,11.6716,5265225.0],["2009-02-06",11.7997,12.1087,11.4492,11.8449,3035700.0],["2009-02-09",11.4643,12.169,11.4568,11.8751,3112425.0],["2009-02-10",11.7093,11.8751,11.0007,11.0874,6123375.0],["2009-02-11",11.355,11.3851,10.7859,11.0573,3142800.0],["2009-02-12",10.7935,11.0723,10.4995,11.0045,3938175.0],["2009-02-13",10.9329,10.9367,9.987,10.3601,5368950.0],["2009-02-17",10.3563,10.4656,9.9342,10.002,6970050.0],["2009-02-18",10.3073,10.4581,9.8701,10.198,6126750.0],["2009-02-19",10.3601,10.4241,9.3727,9.3953,8637075.0],["2009-02-20",9.0448,9.0938,7.8049,8.3175,15462900.0],["2009-02-23",8.4418,8.9355,7.6202,7.673,8172900.0],["2009-02-24",7.9029,8.7056,7.7258,8.6604,8770950.0],["2009-02-25",8.5888,8.6189,7.7446,8.2345,6243750.0],["2009-02-26",8.5059,9.1842,8.4267,8.8564,9106425.0],["2009-02-27",8.2195,8.3099,7.5223,7.7635,9504900.0],["2009-03-02",7.2245,7.7371,7.0738,7.3301,5905350.0],["2009-03-03",7.4393,7.4507,6.6178,6.8138,6846300.0],["2009-03-04",6.8778,7.5939,6.6216,7.3414,5392800.0],["2009-03-05",7.2848,7.2848,6.2937,6.4482,5771925.0],["2009-03-06",6.6102,6.7572,6.0902,6.4293,5102325.0],["2009-03-09",6.3201,6.6178,6.1844,6.5311,6185250.0],["2009-03-10",6.7535,7.6692,6.7535,7.6542,7166250.0],["2009-03-11",7.7371,8.1969,7.3753,7.6316,5629050.0],["2009-03-12",7.6278,8.7019,7.2735,8.6227,6497100.0],["2009-03-13",8.7395,9.1692,8.2609,8.7471,5781375.0],["2009-03-16",8.7923,9.6327,8.7471,8.8677,6539400.0],["2009-03-17",8.9317,9.4707,8.6566,9.4669,3922875.0],["2009-03-18",9.3689,10.6766,9.1842,10.5975,6007725.0],["2009-03-19",10.654,10.7482,9.7835,9.8588,4829175.0],["2009-03-20",10.1226,10.1716,9.2521,9.3425,4896225.0],["2009-03-23",9.8023,10.6804,9.7382,10.6766,5080500.0],["2009-03-24",10.2169,11.1967,10.0058,10.394,7493625.0],["2009-03-25",10.4204,11.0234,9.7759,10.1679,8282700.0],["2009-03-26",10.3111,10.6163,9.938,10.5862,6887250.0],["2009-03-27",10.2131,11.1779,10.0925,10.8688,7458075.0],["2009-03-30",10.4995,10.6276,9.4179,9.5046,7010775.0],["2009-03-31",9.6327,10.051,9.5573,9.8852,5771025.0],["2009-04-01",9.7374,10.1353,9.5442,10.014,3851100.0],["2009-04-02",10.4081,10.4611,9.7412,10.3096,5628150.0],["2009-04-03",10.2111,10.9461,10.0443,10.9234,5175675.0],["2009-04-06",10.768,11.1583,10.59,11.0067,5007375.0],["2009-04-07",10.8097,10.9802,10.571,10.6998,3413025.0],["2009-04-08",11.6622,11.7948,10.8703,11.1052,4259250.0],["2009-04-09",11.8441,11.9085,11.272,11.9047,5443200.0],["2009-04-13",11.7001,12.1396,11.3288,11.9615,3812400.0],["2009-04-14",11.6849,11.8668,10.9537,11.037,5905800.0],["2009-04-15",10.9688,12.4124,10.7794,12.3669,5836500.0],["2009-04-16",12.4692,12.4692,11.8516,12.0259,4487850.0],["2009-04-17",12.06,12.4579,11.5902,12.223,3451050.0],["2009-04-20",11.9577,12.007,10.9537,10.9802,4257225.0],["2009-04-21",10.6165,12.0562,10.6165,12.0562,3739050.0],["2009-04-22",11.6887,11.9577,11.2719,11.522,3871800.0],["2009-04-23",10.5596,10.787,9.6351,9.9572,11355525.0],["2009-04-24",9.8019,10.283,9.7905,10.0898,6855975.0],["2009-04-27",9.8473,10.0974,9.601,9.9307,4839975.0],["2009-04-28",9.7753,10.5596,9.6655,10.2679,4449375.0],["2009-04-29",10.2679,11.1696,10.2111,10.9196,3752775.0],["2009-04-30",11.0711,11.4803,10.9575,11.1128,3670200.0],["2009-05-01",11.1052,11.2454,10.9802,11.1507,2916675.0],["2009-05-04",11.1924,12.079,11.1924,12.0562,4325850.0],["2009-05-05",11.4803,12.3631,11.4538,11.7493,5139450.0],["2009-05-06",11.9577,12.6132,11.6319,12.5602,5951925.0],["2009-05-07",12.67,13.1171,12.6094,12.7004,5386050.0],["2009-05-08",12.7345,14.3864,12.7345,14.3713,6609600.0],["2009-05-11",13.7196,14.0947,13.2422,13.3066,4625550.0],["2009-05-12",13.4657,13.7802,12.8406,13.568,5122350.0],["2009-05-13",13.2763,13.4468,12.9012,12.9656,5219100.0],["2009-05-14",12.9277,13.7385,12.7496,13.4506,4694625.0],["2009-05-15",13.5112,14.2424,13.3331,13.3899,5689125.0],["2009-05-18",13.5832,14.4925,13.4354,14.3713,5102775.0],["2009-05-19",14.2311,14.3864,13.7726,13.8105,4741425.0],["2009-05-20",14.0265,14.663,13.7726,13.8484,4544550.0],["2009-05-21",13.5188,14.106,13.3104,13.7423,2566575.0],["2009-05-22",13.7423,14.0568,13.5945,13.7499,2182950.0],["2009-05-26",13.6514,14.2462,13.5529,14.2235,4201650.0],["2009-05-27",14.3675,14.61,13.8067,13.8901,5074200.0],["2009-05-28",14.1326,15.0116,14.1326,14.9282,4400775.0],["2009-05-29",14.9813,15.2162,14.5304,15.2162,3634650.0],["2009-06-01",15.345,15.6216,15.1518,15.3905,3461625.0],["2009-06-02",15.3336,15.5837,15.1404,15.3299,3289275.0],["2009-06-03",15.1593,15.1593,14.5039,14.6706,3685950.0],["2009-06-04",14.8979,15.2313,14.7009,15.2086,3187125.0],["2009-06-05",15.4321,15.5079,14.8032,14.8828,3420225.0],["2009-06-08",14.7767,15.2276,14.4319,14.9169,3242700.0],["2009-06-09",15.0078,15.0116,14.5872,14.9434,2113650.0],["2009-06-10",15.0533,15.2389,14.8752,14.9434,2675700.0],["2009-06-11",14.9623,15.2313,14.8335,14.8979,2440800.0],["2009-06-12",14.8449,14.8525,14.2993,14.5077,2067975.0],["2009-06-15",14.3637,14.4054,13.9848,14.1174,2808675.0],["2009-06-16",14.2083,14.2387,13.5377,13.5642,2673675.0],["2009-06-17",13.515,13.7309,13.2232,13.5491,3725100.0],["2009-06-18",13.5529,14.106,13.5415,13.9204,2162700.0],["2009-06-19",14.0871,14.3296,13.9393,13.9886,3915000.0],["2009-06-22",13.8181,13.8181,13.4165,13.4165,3498750.0],["2009-06-23",13.5226,13.6968,13.2763,13.4998,2840850.0],["2009-06-24",13.5983,14.0909,13.5756,13.8446,1976175.0],["2009-06-25",13.7272,14.1553,13.5339,14.1477,2901825.0],["2009-06-26",14.1667,14.1932,13.8257,14.0,1984050.0],["2009-06-29",14.0075,14.2879,13.9318,14.197,1459350.0],["2009-06-30",14.1477,14.1553,13.7158,14.034,1696500.0],["2009-07-01",13.996,14.2546,13.9276,13.996,1594125.0],["2009-07-02",13.7526,13.996,12.9501,12.9501,1642950.0],["2009-07-06",12.8893,13.5358,12.8893,13.5054,2988900.0],["2009-07-07",13.4598,13.5396,13.0528,13.0642,1639350.0],["2009-07-08",13.1783,13.1897,12.5089,12.7523,2612025.0],["2009-07-09",12.8817,13.243,12.8741,13.0148,1310625.0],["2009-07-10",12.8208,12.9197,12.6459,12.8094,1739925.0],["2009-07-13",12.9653,13.6651,12.8284,13.6613,2328075.0],["2009-07-14",13.6157,13.6157,13.3495,13.5739,1531350.0],["2009-07-15",13.7032,14.3573,13.6689,14.2965,2701575.0],["2009-07-16",14.1139,14.5323,13.8933,14.4904,2117250.0],["2009-07-17",14.4942,14.5437,14.1177,14.3497,1330875.0],["2009-07-20",14.3573,15.099,14.3459,15.0761,3489975.0],["2009-07-21",15.175,15.3348,14.8175,15.0191,1665900.0],["2009-07-22",14.8061,15.4831,14.8061,15.1104,1850400.0],["2009-07-23",15.1788,15.9851,15.0647,15.8901,2946825.0],["2009-07-24",15.852,16.1677,15.7988,15.9927,1991925.0],["2009-07-27",15.9547,16.5518,15.9091,16.122,4756725.0],["2009-07-28",15.8634,15.9205,15.0305,15.175,4619250.0],["2009-07-29",14.9164,15.0875,14.5361,14.6654,3998475.0],["2009-07-30",14.8441,15.3424,14.8441,14.9392,3591900.0],["2009-07-31",14.8746,15.0419,14.7605,14.8556,2553075.0],["2009-08-03",15.137,15.137,14.4942,14.8251,7755075.0],["2009-08-04",14.7491,14.9849,14.7224,14.9468,7802775.0],["2009-08-05",14.9468,15.175,14.7909,15.1066,3991950.0],["2009-08-06",15.2131,15.4413,14.8936,15.0039,2806650.0],["2009-08-07",15.1712,15.8748,15.0838,15.6657,2446425.0],["2009-08-10",15.6847,15.7912,15.175,15.3766,2313450.0],["2009-08-11",15.2131,15.3766,14.9659,15.1104,2287350.0],["2009-08-12",15.1712,15.9471,14.9887,15.7722,2187225.0],["2009-08-13",15.8216,15.9699,15.5934,15.871,1560600.0],["2009-08-14",15.8862,15.9623,15.2853,15.5249,1362150.0],["2009-08-17",15.2321,15.3158,14.943,14.9849,1943100.0],["2009-08-18",15.0419,15.2967,14.9697,15.2207,923850.0],["2009-08-19",15.0571,15.4869,14.9544,15.3157,1106550.0],["2009-08-20",15.3272,15.7874,15.2777,15.6276,1589625.0],["2009-08-21",15.8824,16.0878,15.7493,16.0498,2395350.0],["2009-08-24",16.1753,16.4719,15.7265,15.8786,1924650.0],["2009-08-25",15.9965,16.8941,15.9585,16.6127,2392200.0],["2009-08-26",16.2399,16.297,15.852,16.0916,3235725.0],["2009-08-27",16.0422,16.3426,15.8596,16.2285,1538325.0],["2009-08-28",16.3616,16.4834,16.1411,16.2628,1404225.0],["2009-08-31",16.1106,16.2437,15.9015,16.2057,1575675.0],["2009-09-01",16.1373,16.4225,15.1332,15.1902,3012075.0],["2009-09-02",15.1674,15.6162,14.9164,15.2245,2315250.0],["2009-09-03",15.3348,15.5706,15.08,15.3994,1650825.0],["2009-09-04",15.4717,15.5592,15.1826,15.5515,1003950.0],["2009-09-08",15.6695,15.7836,15.3918,15.5363,1328175.0],["2009-09-09",15.6733,16.2209,15.5363,16.0992,2315475.0],["2009-09-10",16.1182,16.354,15.7151,16.316,1572525.0],["2009-09-11",16.2476,16.2704,15.9623,16.103,1721925.0],["2009-09-14",15.89,16.723,15.8482,16.6697,1480500.0],["2009-09-15",16.6925,16.7686,16.4339,16.5898,1954575.0],["2009-09-16",16.6735,17.6586,16.5518,17.6472,3427425.0],["2009-09-17",17.5787,17.9704,17.2478,17.4798,1555200.0],["2009-09-18",17.5749,17.6319,17.0386,17.0614,2455200.0],["2009-09-21",16.8295,16.9245,16.5898,16.6317,2104425.0],["2009-09-22",16.8104,16.8485,16.3579,16.7001,3055950.0],["2009-09-23",16.6355,16.7762,16.2666,16.278,2046150.0],["2009-09-24",16.3388,16.4795,15.9014,15.9661,1789875.0],["2009-09-25",15.9433,16.2704,15.7874,15.9471,1693800.0],["2009-09-28",16.1296,16.6659,16.0079,16.6203,1758150.0],["2009-09-29",16.6849,16.9245,16.4872,16.7192,1235475.0],["2009-09-30",16.7459,16.9443,16.3681,16.5704,1412100.0],["2009-10-01",16.4864,16.4902,15.5898,15.6089,1741725.0],["2009-10-02",15.3838,15.6775,15.2655,15.4257,1779975.0],["2009-10-05",15.8645,16.3758,15.6051,16.3681,2095650.0],["2009-10-06",16.5475,17.1427,16.5475,16.9939,2824425.0],["2009-10-07",16.868,17.0168,16.7421,16.9137,1473525.0],["2009-10-08",17.1694,17.5547,17.0358,17.2991,1553625.0],["2009-10-09",17.2877,17.4861,17.1236,17.3449,1578150.0],["2009-10-12",17.4403,17.528,17.2915,17.4784,880650.0],["2009-10-13",17.322,17.3792,17.0778,17.2762,1359675.0],["2009-10-14",17.5051,17.8027,17.4479,17.776,1899675.0],["2009-10-15",17.673,17.963,17.5433,17.7875,1278000.0],["2009-10-16",17.5204,17.5547,17.1885,17.2266,1890000.0],["2009-10-19",17.28,17.9401,17.2342,17.8447,2302650.0],["2009-10-20",17.7837,17.8562,17.3678,17.4136,1230750.0],["2009-10-21",17.4021,17.7646,16.8374,16.8489,1660725.0],["2009-10-22",16.8794,17.4708,16.8336,17.4479,1478700.0],["2009-10-23",17.4784,17.4784,16.7497,16.887,1283400.0],["2009-10-26",16.9481,17.1694,16.2003,16.2728,1872225.0],["2009-10-27",16.3071,16.9404,16.3033,16.4521,2292525.0],["2009-10-28",16.2918,16.6925,16.2613,16.2995,3190275.0],["2009-10-29",16.0705,16.62,15.7157,16.4979,6536475.0],["2009-10-30",16.2918,16.3224,15.3952,15.4906,3475800.0],["2009-11-02",15.647,15.8378,15.1129,15.5287,2034225.0],["2009-11-03",15.3075,15.6318,15.2273,15.4677,2629800.0],["2009-11-04",15.6318,15.8798,15.3494,15.4219,2903625.0],["2009-11-05",15.544,15.7882,15.3151,15.7729,1776600.0],["2009-11-06",15.8111,16.185,15.5936,15.9904,2076525.0],["2009-11-09",16.1735,16.6314,16.1354,16.5894,1513350.0],["2009-11-10",16.475,16.5475,16.2117,16.3796,1426500.0],["2009-11-11",16.5169,16.7001,16.4597,16.5818,2164950.0],["2009-11-12",16.5055,16.5055,16.1507,16.1812,2151450.0],["2009-11-13",16.2766,16.3681,16.1278,16.2956,1703025.0],["2009-11-16",16.4635,16.9176,16.4254,16.8451,1871775.0],["2009-11-17",16.6848,16.7955,16.6314,16.7382,1033875.0],["2009-11-18",16.6886,16.7726,16.6123,16.6772,1116450.0],["2009-11-19",16.4902,16.5589,16.1621,16.3147,1168200.0],["2009-11-20",16.1926,16.2384,16.0133,16.1468,1212075.0],["2009-11-23",16.4406,16.4406,16.1278,16.2537,1059750.0],["2009-11-24",16.2956,16.4673,16.1049,16.4368,1470150.0],["2009-11-25",16.5284,16.6696,16.3834,16.6276,850725.0],["2009-11-27",16.0209,16.4101,15.9637,16.2613,1263375.0],["2009-11-30",16.2918,16.6467,16.1964,16.5894,1964025.0],["2009-12-01",16.7649,16.7878,16.4864,16.5971,1655775.0],["2009-12-02",16.5856,16.6925,16.4483,16.6505,1101375.0],["2009-12-03",16.7077,16.9137,16.143,16.185,1700550.0],["2009-12-04",16.5322,16.7268,16.2804,16.6543,2096325.0],["2009-12-07",16.6734,16.8451,16.4292,16.5169,1060425.0],["2009-12-08",16.4177,16.5742,16.3414,16.4444,1221750.0],["2009-12-09",16.433,16.6696,16.3987,16.6314,1330425.0],["2009-12-10",16.6543,16.7382,16.5627,16.6352,1280925.0],["2009-12-11",16.7382,16.9214,16.4406,16.9137,2653650.0],["2009-12-14",17.0702,17.3754,17.0206,17.3029,2043450.0],["2009-12-15",17.1274,17.2075,16.7001,16.7573,2272725.0],["2009-12-16",16.9138,17.2381,16.8642,16.9061,1803600.0],["2009-12-17",16.7878,16.887,16.3605,16.4025,1876050.0],["2009-12-18",16.4941,16.4941,15.979,16.3338,2027475.0],["2009-12-21",16.3529,16.7306,16.3414,16.7153,1880325.0],["2009-12-22",16.7497,16.9672,16.7153,16.7459,918900.0],["2009-12-23",16.826,16.826,16.6925,16.7268,660375.0],["2009-12-24",16.8412,16.8603,16.6619,16.8222,324000.0],["2009-12-28",16.9366,17.0015,16.6696,16.7115,768375.0],["2009-12-29",16.7878,16.8374,16.7039,16.7382,718875.0],["2009-12-30",16.6924,16.8908,16.6085,16.8718,889200.0],["2009-12-31",16.9748,17.0244,16.7688,16.7688,825300.0],["2010-01-04",16.8798,17.1516,16.7649,17.1363,1734975.0],["2010-01-05",17.0904,17.5421,17.0789,17.5268,1419075.0],["2010-01-06",17.4809,17.722,17.4081,17.6531,888525.0],["2010-01-07",17.5613,17.7335,17.4005,17.6493,1296225.0],["2010-01-08",17.6072,17.6914,17.5038,17.6455,1071900.0],["2010-01-11",17.8101,17.902,17.6072,17.6723,969525.0],["2010-01-12",17.5421,17.8905,17.5421,17.7144,1168650.0],["2010-01-13",17.8178,17.9326,17.6455,17.8675,1151325.0],["2010-01-14",17.7603,17.9096,17.6991,17.8714,1016325.0],["2010-01-15",17.8292,17.8292,17.611,17.6876,1131750.0],["2010-01-19",17.6684,18.1279,17.6684,17.9632,1055475.0],["2010-01-20",17.7948,17.8982,17.6684,17.8101,1056150.0],["2010-01-21",17.8522,17.9479,17.3507,17.4349,1629450.0],["2010-01-22",17.3775,17.4617,16.7917,16.9372,1940400.0],["2010-01-25",17.121,17.4847,17.121,17.343,1313550.0],["2010-01-26",17.2473,17.5498,17.121,17.1669,1118925.0],["2010-01-27",17.1669,17.5727,17.1095,17.5306,1153575.0],["2010-01-28",17.5268,17.611,17.1554,17.2933,841500.0],["2010-01-29",17.3469,17.6187,17.1669,17.1899,994275.0],["2010-02-01",17.3354,17.6531,17.2818,17.3966,906525.0],["2010-02-02",17.4923,17.6952,17.3469,17.6876,906750.0],["2010-02-03",17.5421,17.6531,17.3239,17.389,842400.0],["2010-02-04",17.232,17.7259,16.9257,16.9257,2167425.0],["2010-02-05",16.9066,17.0214,16.3361,16.8798,1950975.0],["2010-02-08",17.121,17.3162,16.7917,16.8606,2055825.0],["2010-02-09",17.075,17.2435,16.6233,16.9525,1892700.0],["2010-02-10",16.8721,17.2818,16.7381,16.987,1346850.0],["2010-02-11",17.0291,17.1286,16.7228,17.0521,2922075.0],["2010-02-12",16.9181,16.9908,16.6309,16.9908,1618200.0],["2010-02-16",17.1439,17.1516,16.7266,17.1095,1752525.0],["2010-02-17",17.2167,17.3851,17.1746,17.3813,1326825.0],["2010-02-18",17.343,17.7488,17.2856,17.657,1393200.0],["2010-02-19",17.6034,17.9403,17.5574,17.8139,1295775.0],["2010-02-22",17.8139,17.99,17.6914,17.9441,1279350.0],["2010-02-23",17.8178,17.8178,17.2665,17.2779,2943225.0],["2010-02-24",17.2856,17.6187,17.2665,17.5498,1429200.0],["2010-02-25",17.3315,17.7795,17.2052,17.7297,1686825.0],["2010-02-26",17.8024,17.8637,17.5689,17.8024,1343700.0],["2010-03-01",17.9096,18.0551,17.8675,18.013,882900.0],["2010-03-02",18.124,18.1279,17.9058,18.0743,1115325.0],["2010-03-03",18.1547,18.6562,18.0743,18.5567,2732175.0],["2010-03-04",18.6371,18.8132,18.5222,18.7443,1927350.0],["2010-03-05",18.8821,19.1769,18.7864,19.1386,1683675.0],["2010-03-08",18.9969,19.4142,18.9663,19.3568,1528875.0],["2010-03-09",19.2152,19.4066,19.1922,19.3109,1618200.0],["2010-03-10",19.3109,19.6057,19.2228,19.4946,1773225.0],["2010-03-11",19.4257,19.6286,19.3836,19.6286,1247400.0],["2010-03-12",19.6631,19.7626,19.464,19.5827,956250.0],["2010-03-15",19.5329,19.7741,19.5061,19.7167,1666125.0],["2010-03-16",19.7435,20.1416,19.6975,20.134,1678950.0],["2010-03-17",20.1646,20.8346,20.1646,20.5704,2313450.0],["2010-03-18",20.5168,20.6393,20.3867,20.5513,990675.0],["2010-03-19",20.3599,20.7466,20.3484,20.3599,1600875.0],["2010-03-22",20.3484,20.5283,20.1072,20.3484,1238625.0],["2010-03-23",20.3216,20.4326,20.0995,20.4326,1369350.0],["2010-03-24",20.3637,20.402,20.1876,20.2527,1664550.0],["2010-03-25",20.4441,20.5283,20.1493,20.1953,1481175.0],["2010-03-26",20.2144,20.5245,20.0804,20.1608,1543050.0],["2010-03-29",20.2871,20.4135,20.0689,20.3331,1132650.0],["2010-03-30",20.3292,20.4828,20.2294,20.2716,852750.0],["2010-03-31",20.1949,20.5558,20.1296,20.5442,2390850.0],["2010-04-01",20.6556,20.8629,20.6402,20.7823,1270575.0],["2010-04-05",20.8399,20.9973,20.7746,20.9781,850725.0],["2010-04-06",20.8936,21.0664,20.8399,21.005,1664325.0],["2010-04-07",20.9742,20.9934,20.5558,20.7093,1370700.0],["2010-04-08",20.6249,20.6709,20.3945,20.6594,1599300.0],["2010-04-09",20.6709,20.7017,20.502,20.6863,837225.0],["2010-04-12",20.7631,20.8898,20.7132,20.8783,1229850.0],["2010-04-13",20.7938,21.0318,20.6287,21.0011,921825.0],["2010-04-14",21.0933,21.5194,21.0472,21.5194,1488150.0],["2010-04-15",21.5156,21.5156,21.1509,21.4004,1127250.0],["2010-04-16",21.3313,21.435,20.7669,20.9243,1836000.0],["2010-04-19",20.7439,21.0741,20.6095,21.051,898875.0],["2010-04-20",21.22,21.4388,21.1163,21.4388,647775.0],["2010-04-21",21.3966,21.4964,20.9243,21.2161,1175400.0],["2010-04-22",21.0126,21.1969,20.7439,21.1777,870750.0],["2010-04-23",21.1701,21.6231,21.0472,21.5847,1051425.0],["2010-04-26",21.5847,21.7076,21.3851,21.4234,1060200.0],["2010-04-27",21.3083,21.3543,20.4291,20.4943,1356525.0],["2010-04-28",20.7017,20.8706,20.1411,20.2256,2529225.0],["2010-04-29",20.479,21.1662,20.479,21.0472,1582425.0],["2010-04-30",20.9934,21.1509,20.5442,20.5558,1457775.0],["2010-05-03",20.6825,20.7477,20.4291,20.5941,1271700.0],["2010-05-04",20.2716,20.5941,19.9799,20.1949,2035800.0],["2010-05-05",19.9568,20.4943,19.8685,20.1872,1692450.0],["2010-05-06",20.1142,20.4675,18.5094,19.4923,3230775.0],["2010-05-07",19.4155,19.6919,18.6745,18.8511,2930850.0],["2010-05-10",19.8724,20.4175,19.6689,20.406,2573550.0],["2010-05-11",20.0835,20.6479,19.999,20.2371,1425600.0],["2010-05-12",20.3408,20.6479,20.1449,20.6057,1309950.0],["2010-05-13",20.5596,20.5596,20.1718,20.2179,1252125.0],["2010-05-14",19.9991,20.0298,19.3157,19.5921,1642050.0],["2010-05-17",19.6382,19.9223,19.3425,19.8647,1817100.0],["2010-05-18",20.1066,20.1949,19.4654,19.5422,2099925.0],["2010-05-19",19.5191,19.8493,19.2082,19.7188,2727000.0],["2010-05-20",19.2082,19.4846,18.7973,18.9816,3435075.0],["2010-05-21",18.6246,19.45,18.5478,19.4347,2675700.0],["2010-05-24",19.3963,19.4654,18.9855,19.0008,1728225.0],["2010-05-25",18.5017,19.0968,18.2982,19.0776,2628000.0],["2010-05-26",19.3003,19.5691,19.0277,19.139,1822050.0],["2010-05-27",19.569,20.2678,19.5268,20.2601,1619100.0],["2010-05-28",20.2601,20.2601,19.6957,19.7841,1624950.0],["2010-06-01",19.5844,19.8839,19.3041,19.3348,1397700.0],["2010-06-02",19.5115,20.0874,19.308,20.0835,1455975.0],["2010-06-03",20.0566,20.2525,19.8109,19.9837,854325.0],["2010-06-04",19.4769,19.6074,18.9164,19.02,1637550.0],["2010-06-07",19.0891,19.2465,18.6822,18.7129,1701675.0],["2010-06-08",18.782,19.3617,18.5363,19.3041,1831500.0],["2010-06-09",19.45,19.7649,19.235,19.308,1870425.0],["2010-06-10",19.6382,19.8992,19.5115,19.8762,1723500.0],["2010-06-11",19.6036,19.9491,19.5422,19.9261,1220175.0],["2010-06-14",20.1296,20.3024,19.8416,19.8493,1485225.0],["2010-06-15",20.072,20.406,19.9722,20.3523,2261700.0],["2010-06-16",20.095,20.4291,20.095,20.1949,1908000.0],["2010-06-17",20.2985,20.3369,19.9568,20.2179,2122200.0],["2010-06-18",20.2448,20.3024,20.1373,20.2947,1536300.0],["2010-06-21",20.5404,20.8015,20.1296,20.2294,1323450.0],["2010-06-22",20.2294,20.3408,19.6574,19.6919,2279250.0],["2010-06-23",19.6881,19.8608,19.4654,19.6497,1726200.0],["2010-06-24",19.5038,19.6574,19.2197,19.2734,1775250.0],["2010-06-25",19.4654,19.9914,19.1429,19.9837,3513825.0],["2010-06-28",19.9914,20.2563,19.8301,20.0797,3047175.0],["2010-06-29",19.7917,19.8647,19.4923,19.6574,2582100.0],["2010-06-30",19.692,19.7998,19.0374,19.0644,2705400.0],["2010-07-01",19.0913,19.1876,18.3327,18.8256,4711725.0],["2010-07-02",18.9065,19.0413,18.6446,18.8834,1773675.0],["2010-07-06",19.1183,19.3763,18.6292,18.8872,2275425.0],["2010-07-07",18.9681,19.7305,18.9142,19.7113,1780650.0],["2010-07-08",19.9076,19.9577,19.5726,19.8999,1320300.0],["2010-07-09",19.6882,20.0155,19.5611,19.9808,1302075.0],["2010-07-12",19.8922,19.9038,19.5957,19.7536,1321425.0],["2010-07-13",20.0001,20.0655,19.8576,19.9423,1951875.0],["2010-07-14",19.8191,19.8306,19.3917,19.6111,1445175.0],["2010-07-15",19.6342,19.642,19.1067,19.4148,2149875.0],["2010-07-16",19.2338,19.2338,18.8064,18.8641,2341575.0],["2010-07-19",18.9411,19.1221,18.6639,18.9873,1279350.0],["2010-07-20",18.5676,19.3763,18.5676,19.3724,1443600.0],["2010-07-21",19.5996,19.5996,18.868,18.9065,1856700.0],["2010-07-22",19.1914,19.5072,19.099,19.434,1935450.0],["2010-07-23",19.434,19.796,19.2761,19.7267,1582875.0],["2010-07-26",19.796,19.9115,19.6343,19.8653,924300.0],["2010-07-27",20.0809,20.1117,19.8614,20.0232,1904850.0],["2010-07-28",19.9847,20.0501,19.8268,20.0078,2412450.0],["2010-07-29",20.3274,21.1706,19.9115,20.543,6592950.0],["2010-07-30",20.3774,20.7124,20.235,20.4352,2525850.0],["2010-08-02",20.8703,21.0821,20.6585,20.9396,2167200.0],["2010-08-03",20.8549,20.8664,20.543,20.5699,1511550.0],["2010-08-04",20.6007,20.6161,20.1964,20.466,2845125.0],["2010-08-05",20.3312,20.5892,20.2195,20.543,1379250.0],["2010-08-06",20.3043,20.5237,20.1695,20.5083,1390725.0],["2010-08-09",20.6046,20.8511,20.5815,20.7894,1395450.0],["2010-08-10",20.5584,20.7201,20.4506,20.6008,1692225.0],["2010-08-11",20.3312,20.3312,19.8807,19.8884,1996425.0],["2010-08-12",19.6728,19.7421,19.4918,19.6535,1685250.0],["2010-08-13",19.6458,19.8191,19.4764,19.4956,1505250.0],["2010-08-16",19.4071,19.511,19.2877,19.384,1860525.0],["2010-08-17",19.6111,19.8191,19.4918,19.6959,3039300.0],["2010-08-18",19.692,19.9076,19.461,19.8075,1177200.0],["2010-08-19",19.6997,19.769,19.1606,19.203,2136825.0],["2010-08-20",19.0567,19.1298,18.8564,19.0567,2238975.0],["2010-08-23",19.126,19.2838,19.0297,19.1029,1712475.0],["2010-08-24",18.8218,18.868,18.4637,18.61,2706750.0],["2010-08-25",18.4406,18.8256,18.2134,18.7717,2504925.0],["2010-08-26",18.8949,18.9873,18.6677,18.7101,1939725.0],["2010-08-27",18.7948,19.357,18.5407,19.357,2282400.0],["2010-08-30",19.253,19.2684,18.7371,18.7602,1575000.0],["2010-08-31",18.6909,19.0798,18.61,19.0028,2028150.0],["2010-09-01",19.2954,19.7613,19.2145,19.7498,1634625.0],["2010-09-02",19.7921,19.8537,19.5611,19.7729,2296800.0],["2010-09-03",20.0232,20.1656,19.9153,20.1194,1610550.0],["2010-09-07",19.9654,20.0001,19.7036,19.7113,1251225.0],["2010-09-08",19.7459,20.0039,19.7267,19.8576,1404225.0],["2010-09-09",20.1695,20.2388,19.9577,20.0578,1769400.0],["2010-09-10",20.0886,20.3235,19.9038,20.2773,1447425.0],["2010-09-13",20.5199,20.7432,20.4236,20.6893,1410300.0],["2010-09-14",20.647,21.1745,20.4698,20.8741,2417625.0],["2010-09-15",20.6778,20.9396,20.5314,20.9088,1611900.0],["2010-09-16",20.8356,20.8664,20.5468,20.7471,1464525.0],["2010-09-17",20.801,20.9589,20.6778,20.7163,1942200.0],["2010-09-20",20.8356,21.1976,20.7817,21.0821,1564425.0],["2010-09-21",21.0936,21.4941,21.0282,21.24,1534500.0],["2010-09-22",21.1668,21.2361,20.6624,20.7971,1856700.0],["2010-09-23",20.5507,20.6662,20.285,20.3389,1545300.0],["2010-09-24",20.6277,21.0051,20.5699,20.9358,2016000.0],["2010-09-27",20.878,20.878,20.543,20.6085,1372050.0],["2010-09-28",20.5969,20.8626,20.312,20.8048,1731375.0],["2010-09-29",20.6928,20.7546,20.5113,20.6079,1572075.0],["2010-09-30",20.7971,20.8473,20.4611,20.5229,1743525.0],["2010-10-01",20.6697,20.7778,20.4688,20.5963,1635075.0],["2010-10-04",20.5615,20.5963,20.2448,20.4186,1488375.0],["2010-10-05",20.6002,21.1949,20.3144,21.1795,2410425.0],["2010-10-06",21.1138,21.1563,20.8782,21.0443,1472400.0],["2010-10-07",21.1022,21.1061,20.7392,20.8435,947250.0],["2010-10-08",20.8126,21.0945,20.7469,21.0211,798975.0],["2010-10-11",20.9786,21.0868,20.9516,21.0134,477675.0],["2010-10-12",20.913,21.1563,20.716,21.1138,1315800.0],["2010-10-13",21.2374,21.3648,21.1293,21.1988,1112175.0],["2010-10-14",21.1061,21.4846,20.9014,21.0868,1225800.0],["2010-10-15",21.2528,21.3146,20.8396,21.0481,1280475.0],["2010-10-18",21.0868,21.3726,21.0713,21.3378,838575.0],["2010-10-19",21.0095,21.2837,20.8048,20.9168,1422450.0],["2010-10-20",20.9323,21.2915,20.8435,21.2335,1459350.0],["2010-10-21",21.388,21.5927,21.1756,21.388,888300.0],["2010-10-22",21.4228,21.4768,21.3262,21.3841,963675.0],["2010-10-25",21.5502,21.6777,21.3996,21.4382,855450.0],["2010-10-26",21.3146,21.585,21.2606,21.5309,1434825.0],["2010-10-27",21.2915,21.527,21.0945,21.4614,1428300.0],["2010-10-28",21.697,22.3651,21.697,22.1372,2202975.0],["2010-10-29",22.1141,22.2068,21.9441,22.1218,1073700.0],["2010-11-01",22.2068,22.3188,21.6815,21.8476,1577925.0],["2010-11-02",22.0909,22.311,22.0793,22.1836,904725.0],["2010-11-03",22.2029,22.3574,22.0484,22.284,1359900.0],["2010-11-04",22.508,22.8787,22.4925,22.8517,1517175.0],["2010-11-05",22.8054,23.1221,22.6586,22.8826,1382850.0],["2010-11-08",22.7359,22.8247,22.4964,22.732,916875.0],["2010-11-09",22.8092,22.8942,22.5466,22.6509,1421775.0],["2010-11-10",22.6316,22.8903,22.3806,22.8749,1690425.0],["2010-11-11",22.6548,22.7629,22.3265,22.5814,1476000.0],["2010-11-12",22.4037,22.5659,22.2724,22.396,1230975.0],["2010-11-15",22.5234,22.8826,22.4462,22.5891,988425.0],["2010-11-16",22.4423,22.5041,22.172,22.2531,1664325.0],["2010-11-17",22.1643,22.4423,22.1643,22.3728,884250.0],["2010-11-18",22.6934,22.9019,22.6354,22.7899,973125.0],["2010-11-19",22.7436,22.7822,22.5621,22.7745,1229625.0],["2010-11-22",22.6586,22.7513,22.3265,22.7088,804825.0],["2010-11-23",22.4308,22.508,22.1952,22.4887,1505250.0],["2010-11-24",22.5968,22.7436,22.5119,22.7359,1075050.0],["2010-11-26",22.5466,22.62,22.4501,22.4578,615150.0],["2010-11-29",22.3226,22.5852,22.1334,22.5389,1847250.0],["2010-11-30",22.311,22.5389,22.1681,22.1952,2497950.0],["2010-12-01",22.6161,22.7706,22.5775,22.7436,1967400.0],["2010-12-02",22.817,23.3654,22.8131,23.2804,1659150.0],["2010-12-03",23.0912,23.5237,23.068,23.4619,1166400.0],["2010-12-06",23.3808,23.713,23.2881,23.516,1600650.0],["2010-12-07",23.7902,23.8095,23.5237,23.5894,1330650.0],["2010-12-08",23.5971,23.9022,23.4967,23.8404,1276425.0],["2010-12-09",24.0258,24.2729,23.767,23.8636,1224900.0],["2010-12-10",23.7052,23.8559,23.3499,23.8443,2067525.0],["2010-12-13",23.9949,24.1107,23.7863,23.9408,1383525.0],["2010-12-14",23.9331,24.0451,23.6821,23.7516,1349550.0],["2010-12-15",23.3267,23.8288,23.2843,23.3461,1936350.0],["2010-12-16",23.431,23.489,23.207,23.2881,1642050.0],["2010-12-17",23.3229,23.4426,23.2534,23.3267,1574100.0],["2010-12-20",23.4001,23.5005,23.2611,23.3654,935100.0],["2010-12-21",23.4503,23.5353,23.3847,23.489,609525.0],["2010-12-22",23.5546,23.6705,23.5353,23.6434,702675.0],["2010-12-23",23.5932,23.6666,23.4272,23.4812,594450.0],["2010-12-27",23.4079,23.5662,23.3152,23.4696,550125.0],["2010-12-28",23.5276,23.5816,23.2534,23.4079,533025.0],["2010-12-29",23.4619,23.4967,23.2727,23.3654,780075.0],["2010-12-30",23.3499,23.3731,23.1143,23.1375,523350.0],["2010-12-31",23.0757,23.2572,23.0641,23.0719,666225.0],["2011-01-03",23.3229,23.5044,23.2186,23.4349,924750.0],["2011-01-04",23.4194,23.7447,23.311,23.6633,3173175.0],["2011-01-05",23.5123,23.9654,23.4426,23.9344,2226150.0],["2011-01-06",23.8918,23.9731,23.7253,23.8066,1269675.0],["2011-01-07",23.8221,24.008,23.524,23.7602,1210050.0],["2011-01-10",23.5859,23.8957,23.3884,23.8028,1295325.0],["2011-01-11",23.8879,23.9654,23.4775,23.6014,1745550.0],["2011-01-12",23.8415,24.0312,23.7679,23.8647,821475.0],["2011-01-13",23.8879,23.9305,23.6479,23.7408,862425.0],["2011-01-14",23.7021,23.8608,23.5704,23.8376,1131750.0],["2011-01-18",23.9383,23.9925,23.6905,23.7756,911475.0],["2011-01-19",23.5975,23.8066,23.5317,23.6479,1227825.0],["2011-01-20",23.6362,23.8802,23.5511,23.6556,1264725.0],["2011-01-21",23.7989,23.9383,23.6169,23.7756,933975.0],["2011-01-24",23.7834,23.8957,23.5898,23.8918,1129050.0],["2011-01-25",23.8453,24.1203,23.7524,24.1087,1134450.0],["2011-01-26",24.1396,24.3913,24.1319,24.31,1166850.0],["2011-01-27",24.2597,24.6856,24.19,24.5966,1317825.0],["2011-01-28",24.5733,24.5849,24.1241,24.1551,1723275.0],["2011-01-31",24.1977,24.3604,24.1048,24.1241,1367325.0],["2011-02-01",24.2674,24.6082,24.2635,24.5578,1524600.0],["2011-02-02",24.4649,24.6159,24.279,24.3062,957150.0],["2011-02-03",24.2868,24.3294,24.0506,24.2907,1094400.0],["2011-02-04",24.2907,24.674,24.19,24.6275,1282050.0],["2011-02-07",24.3294,24.9799,24.3294,24.9451,1485675.0],["2011-02-08",24.9915,24.9954,24.7592,24.9722,1112400.0],["2011-02-09",24.7786,25.0186,24.7553,24.9954,1331325.0],["2011-02-10",24.5152,24.6043,24.1048,24.3294,2474325.0],["2011-02-11",24.1977,24.6043,24.1977,24.5656,1844325.0],["2011-02-14",24.5462,24.6121,24.31,24.403,1112625.0],["2011-02-15",24.3371,24.5191,24.2907,24.5075,1414800.0],["2011-02-16",24.5811,24.7979,24.4262,24.7476,625500.0],["2011-02-17",24.6508,25.1503,24.5462,25.0612,1053225.0],["2011-02-18",25.1271,25.4872,25.0806,25.3439,1584450.0],["2011-02-22",25.0457,25.1232,24.7321,24.8792,1334025.0],["2011-02-23",24.8134,25.0419,24.523,24.6198,1478925.0],["2011-02-24",24.5617,24.7089,24.3216,24.554,1052775.0],["2011-02-25",24.6934,24.9373,24.5733,24.9257,613350.0],["2011-02-28",24.9373,25.3129,24.9373,25.2665,1473975.0],["2011-03-01",25.3633,25.4407,24.9799,25.0148,1892925.0],["2011-03-02",24.9451,24.9838,24.6121,24.7515,1822500.0],["2011-03-03",24.9877,25.2084,24.9722,25.1464,1265850.0],["2011-03-04",25.189,25.34,25.0419,25.3091,1388925.0],["2011-03-07",25.402,25.553,24.8831,24.9761,1354725.0],["2011-03-08",25.0535,25.5027,24.9257,25.4136,1110150.0],["2011-03-09",25.3904,25.4988,25.1813,25.2161,617625.0],["2011-03-10",24.9838,25.1735,24.8638,24.9799,1174950.0],["2011-03-11",24.8173,25.3672,24.8095,25.2316,1236825.0],["2011-03-14",24.9954,25.0419,24.7437,24.9489,1290600.0],["2011-03-15",24.279,24.9528,24.0119,24.7515,1836900.0],["2011-03-16",24.6779,24.8173,24.0893,24.3604,1778625.0],["2011-03-17",24.7166,24.7786,24.5152,24.705,1245825.0],["2011-03-18",24.9528,25.2742,24.7863,25.0767,2271375.0],["2011-03-21",25.3439,25.5569,25.2703,25.5104,1229175.0],["2011-03-22",25.5104,25.6731,25.2045,25.2123,1154925.0],["2011-03-23",25.158,25.3013,24.9606,25.251,1474425.0],["2011-03-24",25.3555,25.4097,25.0806,25.2006,621225.0],["2011-03-25",25.2936,25.6072,25.189,25.5608,1093050.0],["2011-03-28",25.615,25.7466,25.4911,25.5685,1438875.0],["2011-03-29",25.5065,25.6033,25.3826,25.5027,2035575.0],["2011-03-30",25.6463,25.8132,25.5376,25.5725,1913400.0],["2011-03-31",25.4988,25.8054,25.4289,25.8054,2648250.0],["2011-04-01",25.8908,26.1781,25.8908,26.1121,1654200.0],["2011-04-04",26.1315,26.3411,26.0733,26.3372,1564425.0],["2011-04-05",26.3178,26.3993,25.9995,26.1043,1356300.0],["2011-04-06",26.1043,26.2751,26.081,26.2402,1210950.0],["2011-04-07",26.2014,26.4187,26.0267,26.2285,1688175.0],["2011-04-08",26.3566,26.3566,25.7472,25.8753,1315575.0],["2011-04-11",25.9374,26.1897,25.8598,26.0383,914625.0],["2011-04-12",25.9025,26.0655,25.8016,25.9685,1298475.0],["2011-04-13",26.116,26.1936,25.7239,25.8482,1085850.0],["2011-04-14",25.7433,25.7433,25.4639,25.6152,1306800.0],["2011-04-15",25.7278,25.8171,25.4561,25.7666,1419975.0],["2011-04-18",25.4561,25.4561,25.1611,25.3047,1469925.0],["2011-04-19",25.3358,25.5027,25.1533,25.4833,1271025.0],["2011-04-20",25.7977,25.984,25.6735,25.7084,1214325.0],["2011-04-21",25.8443,25.9801,25.6929,25.9297,598500.0],["2011-04-25",25.8831,25.9491,25.6424,25.7123,709650.0],["2011-04-26",25.8714,26.0345,25.8016,25.9374,1319400.0],["2011-04-27",25.623,25.821,25.0058,25.6968,3765150.0],["2011-04-28",25.6774,25.9762,25.5221,25.8443,2076975.0],["2011-04-29",25.8637,26.0189,25.7783,25.9762,1192500.0],["2011-05-02",26.0772,26.1897,25.6463,25.7239,1720125.0],["2011-05-03",25.6851,25.9413,25.6579,25.8714,1827450.0],["2011-05-04",25.8287,26.0151,25.6618,25.7162,1687050.0],["2011-05-05",25.6424,25.6463,25.3008,25.3513,1755000.0],["2011-05-06",25.5803,25.7433,25.2736,25.5298,1751850.0],["2011-05-09",25.4988,25.6618,25.328,25.5531,1344825.0],["2011-05-10",25.6269,25.9258,25.5842,25.8637,1907100.0],["2011-05-11",25.8093,25.9685,25.6502,25.7938,1480725.0],["2011-05-12",25.7433,25.9568,25.5065,25.8986,1811250.0],["2011-05-13",25.8908,25.9491,25.5725,25.6152,1508625.0],["2011-05-16",25.5415,25.9685,25.5027,25.8753,1317825.0],["2011-05-17",25.7705,26.0345,25.7123,25.9607,1312650.0],["2011-05-18",25.9607,26.1082,25.8443,26.081,1632375.0],["2011-05-19",26.1043,26.2518,26.0228,26.2053,1033425.0],["2011-05-20",26.1742,26.2984,25.9025,25.9452,1882575.0],["2011-05-23",25.6308,25.7472,25.5687,25.5958,1127025.0],["2011-05-24",25.6424,25.7278,25.425,25.4444,1473975.0],["2011-05-25",25.3202,25.5376,25.2465,25.4328,1754325.0],["2011-05-26",25.3668,25.5221,25.3008,25.4716,1950075.0],["2011-05-27",25.5903,25.7499,25.5475,25.6604,1275300.0],["2011-05-31",25.8549,25.9561,25.7499,25.8004,2040075.0],["2011-06-01",25.7109,25.7343,25.1856,25.1973,1948050.0],["2011-06-02",25.2868,25.4697,25.1895,25.4346,1807425.0],["2011-06-03",25.0805,25.2946,24.9677,25.0416,1879875.0],["2011-06-06",24.9443,25.1739,24.8626,24.9249,1602675.0],["2011-06-07",25.0611,25.1117,24.777,24.7887,1936575.0],["2011-06-08",24.7926,24.8159,24.4657,24.7225,2162025.0],["2011-06-09",24.8237,24.8821,24.6914,24.7225,2259000.0],["2011-06-10",24.6174,24.8198,24.4151,24.5824,1760175.0],["2011-06-13",24.5707,24.6602,24.454,24.5552,2607300.0],["2011-06-14",24.7614,24.8704,24.6213,24.7575,4079925.0],["2011-06-15",24.5707,24.6914,23.9287,23.9325,2989350.0],["2011-06-16",24.0065,24.3567,23.9637,24.31,1920375.0],["2011-06-17",24.4462,24.6291,24.3178,24.4851,2131200.0],["2011-06-20",24.3723,24.668,24.3567,24.4618,1779975.0],["2011-06-21",24.5824,24.7536,24.5552,24.6174,2158875.0],["2011-06-22",24.5318,24.7614,24.3801,24.3995,1422450.0],["2011-06-23",24.1193,24.4423,23.8897,24.4112,2113425.0],["2011-06-24",24.4462,24.5201,24.0765,24.3217,2082600.0],["2011-06-27",24.3801,24.6136,24.3645,24.4579,1541475.0],["2011-06-28",24.5163,24.668,24.4384,24.6564,1281600.0],["2011-06-29",24.8042,24.8626,24.6408,24.8198,1343250.0],["2011-06-30",24.886,25.1233,24.8237,24.9599,1399275.0],["2011-07-01",24.9832,25.1817,24.8315,25.1117,1581075.0],["2011-07-05",25.1992,25.2751,24.7789,25.0591,1240350.0],["2011-07-06",24.6097,25.1642,24.4404,25.0941,1046250.0],["2011-07-07",25.351,25.5144,25.3043,25.4969,1142250.0],["2011-07-08",25.1817,25.2284,25.0241,25.1992,1018500.0],["2011-07-11",24.6213,24.7381,24.3411,24.3937,1921950.0],["2011-07-12",24.2769,24.6272,24.2769,24.3236,1751700.0],["2011-07-13",24.4054,24.7264,24.2828,24.3703,1400400.0],["2011-07-14",24.5221,24.6272,24.166,24.2478,1369350.0],["2011-07-15",24.4229,24.6155,24.0026,24.1485,1240050.0],["2011-07-18",23.9734,24.166,23.6407,23.8742,1672200.0],["2011-07-19",24.0668,24.201,23.8742,24.166,770250.0],["2011-07-20",24.2244,24.3411,24.0318,24.201,714900.0],["2011-07-21",24.4054,24.7964,24.3762,24.6272,1001550.0],["2011-07-22",24.6272,24.6505,24.3645,24.4929,512550.0],["2011-07-25",24.2302,24.3995,24.2069,24.2945,970650.0],["2011-07-26",24.2477,24.312,23.9792,24.0201,980400.0],["2011-07-27",24.0143,24.2011,23.4305,23.4597,1569600.0],["2011-07-28",24.1077,25.0475,23.7633,23.88,2316300.0],["2011-07-29",23.7983,23.95,23.5356,23.5765,1740750.0],["2011-08-01",23.8567,23.8567,23.1737,23.3313,1514700.0],["2011-08-02",23.1679,23.3663,22.6659,22.6659,1511700.0],["2011-08-03",22.7009,22.9344,22.2923,22.7418,1734000.0],["2011-08-04",22.4557,22.6425,21.6327,21.6969,2266050.0],["2011-08-05",21.9712,22.0296,20.868,21.37,2202450.0],["2011-08-08",20.7805,21.084,19.3503,19.3679,4530000.0],["2011-08-09",19.7006,20.8155,19.1285,20.798,4378950.0],["2011-08-10",20.3543,20.5586,19.5546,19.5897,4514400.0],["2011-08-11",19.7181,21.6385,19.7064,21.2708,4351200.0],["2011-08-12",21.2825,21.7436,20.9672,21.1015,2557650.0],["2011-08-15",21.2533,21.5101,21.1832,21.5101,2526750.0],["2011-08-16",21.2299,21.5393,20.9731,21.1073,2470800.0],["2011-08-17",21.2124,21.3817,20.9264,21.1891,3204300.0],["2011-08-18",20.5353,20.9205,20.4302,20.617,3418650.0],["2011-08-19",20.3719,21.1599,20.3135,20.5703,2658450.0],["2011-08-22",21.0898,21.1132,20.4652,20.652,2164050.0],["2011-08-23",20.6754,21.3992,20.5178,21.37,2223000.0],["2011-08-24",21.4809,21.8662,21.2007,21.8545,1545450.0],["2011-08-25",21.9887,22.2047,20.9906,21.2066,1803900.0],["2011-08-26",21.0373,21.4401,20.5878,21.3233,2012100.0],["2011-08-29",21.6852,22.2047,21.621,22.158,1150500.0],["2011-08-30",22.0121,22.2106,21.5685,22.0471,1499550.0],["2011-08-31",22.2047,22.5141,22.0063,22.304,2166000.0],["2011-09-01",22.2573,22.3156,21.6035,21.6093,2191500.0],["2011-09-02",21.119,21.4284,20.9381,20.9381,1244550.0],["2011-09-06",20.3193,20.6579,20.0333,20.6112,2746050.0],["2011-09-07",21.0315,21.7728,20.9848,21.7436,1290300.0],["2011-09-08",21.4109,21.7144,21.2941,21.3408,1199550.0],["2011-09-09",21.1482,21.2883,20.6579,20.8622,1640550.0],["2011-09-12",20.5295,21.1424,20.4594,21.1365,1789500.0],["2011-09-13",21.2124,21.4926,21.0198,21.2883,1132350.0],["2011-09-14",21.37,21.6677,20.8797,21.4284,1305600.0],["2011-09-15",21.656,21.6969,21.3467,21.5393,1870350.0],["2011-09-16",21.656,21.9712,21.4926,21.6969,2369400.0],["2011-09-19",21.1891,21.37,20.9089,21.1715,1117050.0],["2011-09-20",21.1891,21.4459,20.9789,21.0023,1358250.0],["2011-09-21",21.0023,21.1073,20.0275,20.0333,1824600.0],["2011-09-22",19.5138,20.1851,19.3328,20.1033,4349850.0],["2011-09-23",19.9516,20.3485,19.864,20.0275,2031600.0],["2011-09-26",20.3193,20.617,20.0917,20.5761,2237700.0],["2011-09-27",21.0898,21.2299,20.5995,20.7396,1879050.0],["2011-09-28",20.833,20.8914,20.1675,20.1675,1923000.0],["2011-09-29",20.7104,20.9147,20.366,20.8855,2268000.0],["2011-09-30",20.4944,20.7688,20.3368,20.3485,1535550.0],["2011-10-03",20.2551,20.7221,19.6539,19.6831,2421150.0],["2011-10-04",19.6188,20.296,19.2336,20.2376,3450000.0],["2011-10-05",20.2376,20.9581,20.138,20.8643,2173800.0],["2011-10-06",20.7999,21.5087,20.466,21.4208,2429700.0],["2011-10-07",21.5262,21.6551,20.8936,20.9112,2408100.0],["2011-10-10",21.4501,21.9538,21.3915,21.9421,1746750.0],["2011-10-11",21.6668,22.1237,21.6082,21.8308,1372950.0],["2011-10-12",22.0944,22.5337,21.9714,22.2877,1543200.0],["2011-10-13",21.9831,22.071,21.4735,21.9714,2231250.0],["2011-10-14",22.3346,22.6333,22.0593,22.5513,1650750.0],["2011-10-17",22.3229,22.3873,22.03,22.0593,2062200.0],["2011-10-18",22.1647,22.973,21.8074,22.8266,2565450.0],["2011-10-19",22.7856,23.0082,22.0651,22.1296,2520900.0],["2011-10-20",22.1354,22.8442,22.0827,22.7739,1893600.0],["2011-10-21",23.0668,23.4885,22.8559,23.3128,2416650.0],["2011-10-24",22.8735,23.7579,22.8735,23.6408,1677900.0],["2011-10-25",23.4592,23.4768,22.7797,22.8325,1633500.0],["2011-10-26",23.2308,23.4943,22.6684,23.3128,2149050.0],["2011-10-27",24.3027,24.7186,23.5588,23.9161,4157700.0],["2011-10-28",23.8341,24.4022,23.7169,24.3495,2819550.0],["2011-10-31",23.9571,24.578,23.8692,23.9747,3804000.0],["2011-11-01",23.0785,23.8165,22.891,23.1195,4220700.0],["2011-11-02",23.6408,24.2031,23.5412,24.0742,2329800.0],["2011-11-03",24.2851,24.3905,23.7462,24.3144,2214000.0],["2011-11-04",24.0157,24.4491,23.8341,24.3671,1917750.0],["2011-11-07",24.291,24.7596,24.1973,24.7244,2414400.0],["2011-11-08",24.8591,24.9821,24.2207,24.9529,2657700.0],["2011-11-09",24.2675,24.5194,23.9571,24.004,2184600.0],["2011-11-10",24.3847,24.5897,24.1035,24.4081,2156850.0],["2011-11-11",24.7654,25.0934,24.6131,24.8006,1949250.0],["2011-11-14",24.619,24.9236,24.4843,24.7478,1823700.0],["2011-11-15",24.6073,25.2106,24.537,25.0056,1888350.0],["2011-11-16",24.7361,25.029,24.496,24.5194,2220750.0],["2011-11-17",24.5194,24.8123,24.2207,24.3437,2897400.0],["2011-11-18",24.6541,24.7186,24.3085,24.6366,2194500.0],["2011-11-21",24.3027,24.373,23.9044,24.2148,1921050.0],["2011-11-22",24.2441,24.4667,24.1035,24.1797,1805400.0],["2011-11-23",23.8985,23.8985,23.2483,23.3128,2200800.0],["2011-11-25",23.3069,23.7814,23.2073,23.2425,1121100.0],["2011-11-28",23.963,24.1621,23.7521,23.9864,1761150.0],["2011-11-29",24.0918,24.291,23.8341,24.0625,2038800.0],["2011-11-30",24.9118,25.0407,24.4725,24.947,3657450.0],["2011-12-01",24.8357,25.0524,24.6541,24.9353,1986900.0],["2011-12-02",25.2282,25.5386,24.8943,24.9646,1773000.0],["2011-12-05",25.3043,25.4859,24.9411,25.2692,2048400.0],["2011-12-06",25.3043,25.7788,25.1696,25.6206,1980450.0],["2011-12-07",25.3512,25.603,24.9236,25.5152,2079300.0],["2011-12-08",25.2575,25.2926,24.742,24.7889,1673850.0],["2011-12-09",24.988,25.3512,24.9353,25.2809,1251000.0],["2011-12-12",24.9294,25.3336,24.8709,25.1872,2596050.0],["2011-12-13",25.275,25.357,24.3964,24.5663,2201100.0],["2011-12-14",24.496,24.9119,24.4198,24.7771,2043450.0],["2011-12-15",25.0583,25.07,24.7713,24.8064,1334550.0],["2011-12-16",24.9821,25.0173,24.4315,24.6834,2441850.0],["2011-12-19",25.1052,25.2633,24.3437,24.373,2347050.0],["2011-12-20",24.7596,25.0173,24.6131,24.8709,4026750.0],["2011-12-21",24.8709,25.0817,24.7947,24.9587,3116850.0],["2011-12-22",25.1169,25.3102,25.029,25.1872,1373250.0],["2011-12-23",25.357,25.5386,25.2692,25.4859,871650.0],["2011-12-27",25.4742,25.6792,25.4332,25.4449,712800.0],["2011-12-28",25.4273,25.48,25.0642,25.07,1152300.0],["2011-12-29",25.2574,25.7202,25.1579,25.5796,1135050.0],["2011-12-30",25.6148,25.6558,25.4156,25.4156,763200.0],["2012-01-03",25.9076,26.2591,25.562,25.6206,1912200.0],["2012-01-04",25.603,25.6382,25.2682,25.5208,1235400.0],["2012-01-05",25.368,25.9025,25.0744,25.8321,1914900.0],["2012-01-06",25.8438,25.8908,25.4973,25.5266,1963650.0],["2012-01-09",25.4973,25.6089,25.3446,25.4679,1013400.0],["2012-01-10",25.8027,25.9025,25.6324,25.7792,1869300.0],["2012-01-11",25.6324,25.8849,25.5501,25.7968,2394900.0],["2012-01-12",25.8556,25.9143,25.6617,25.9084,1581300.0],["2012-01-13",25.6441,25.8732,25.3798,25.8203,1135500.0],["2012-01-17",25.8908,26.1669,25.7322,25.7909,1058700.0],["2012-01-18",25.8203,26.1845,25.6852,26.1669,1563300.0],["2012-01-19",26.1375,26.4194,25.9906,26.3607,2121150.0],["2012-01-20",26.3313,26.8071,26.2902,26.6191,1992300.0],["2012-01-23",26.6309,26.9833,26.625,26.719,1467450.0],["2012-01-24",26.5134,26.7836,26.4018,26.6367,1631700.0],["2012-01-25",26.5428,26.7542,26.3959,26.7307,1228650.0],["2012-01-26",26.8247,26.8482,26.3313,26.4312,1822050.0],["2012-01-27",26.302,27.0714,26.2667,26.8717,1994250.0],["2012-01-30",26.5604,26.7013,26.1727,26.5016,2002350.0],["2012-01-31",26.6015,26.8952,26.5839,26.8247,1720650.0],["2012-02-01",27.0773,27.3651,26.8717,27.1654,1964250.0],["2012-02-02",27.2241,27.5119,27.0361,27.4473,1520400.0],["2012-02-03",27.6999,27.9994,27.6118,27.9994,1263450.0],["2012-02-06",27.8467,27.8996,27.5002,27.8173,1435200.0],["2012-02-07",27.6059,28.1933,27.5178,27.7469,1423350.0],["2012-02-08",27.7116,27.9466,27.5002,27.6999,1813050.0],["2012-02-09",27.7645,27.8291,27.2065,27.4121,2088450.0],["2012-02-10",27.2241,27.788,27.1712,27.7234,1563600.0],["2012-02-13",27.8819,28.299,27.8408,28.205,1889850.0],["2012-02-14",28.064,28.2931,27.9172,28.252,1985100.0],["2012-02-15",28.3518,28.4987,28.0053,28.0405,1920750.0],["2012-02-16",28.0405,28.6044,27.9759,28.5809,1305000.0],["2012-02-17",28.669,28.7043,28.4517,28.6161,1419750.0],["2012-02-21",28.7336,29.0097,28.5985,28.8335,1480650.0],["2012-02-22",28.7747,28.8922,28.4752,28.6161,1152300.0],["2012-02-23",28.5809,28.7043,28.4752,28.6514,851250.0],["2012-02-24",28.7043,28.8687,28.4869,28.6631,749100.0],["2012-02-27",28.575,28.669,28.1698,28.5515,1513200.0],["2012-02-28",28.6514,28.763,28.4341,28.6279,1126350.0],["2012-02-29",28.7219,28.8981,28.4282,28.4517,1312950.0],["2012-03-01",28.4811,28.8393,28.4576,28.5868,1341600.0],["2012-03-02",28.5339,28.7336,28.4693,28.5222,780600.0],["2012-03-05",28.4458,28.9157,28.4164,28.8922,1115250.0],["2012-03-06",28.5222,28.5868,28.2755,28.299,1307700.0],["2012-03-07",28.3107,28.4223,28.2226,28.3695,857250.0],["2012-03-08",28.5692,28.6925,28.299,28.4869,919500.0],["2012-03-09",28.4576,28.7806,28.4223,28.6455,757650.0],["2012-03-12",28.7219,28.7219,28.4693,28.528,1011000.0],["2012-03-13",28.6573,29.0802,28.5398,29.0567,1500750.0],["2012-03-14",29.0097,29.2505,28.8981,29.1271,1149900.0],["2012-03-15",29.1037,29.6382,29.0743,29.6205,1318950.0],["2012-03-16",29.7615,29.9553,29.4619,29.691,2623650.0],["2012-03-19",29.6205,29.7967,29.4561,29.55,870750.0],["2012-03-20",29.3738,29.6851,29.2211,29.597,1022100.0],["2012-03-21",29.6851,29.7791,29.368,29.4149,874350.0],["2012-03-22",29.2388,29.2916,28.9627,29.0332,880500.0],["2012-03-23",29.0449,29.1976,28.9274,29.1095,930150.0],["2012-03-26",29.3092,29.7439,29.3092,29.6616,1377300.0],["2012-03-27",29.6851,29.7909,29.5266,29.5559,1050000.0],["2012-03-28",29.5266,29.6029,29.2446,29.5031,918600.0],["2012-03-29",29.3034,29.3445,28.9392,29.1565,1038600.0],["2012-03-30",29.3445,29.3915,29.0919,29.2799,1502550.0],["2012-04-02",29.2387,29.6851,29.1506,29.4913,1325700.0],["2012-04-03",29.4854,29.5502,29.0907,29.3971,1025400.0],["2012-04-04",29.073,29.1437,28.9493,28.9906,1179300.0],["2012-04-05",28.8904,29.0436,28.802,28.914,870150.0],["2012-04-09",28.478,28.6842,28.3661,28.4957,1360050.0],["2012-04-10",28.425,28.4898,28.1599,28.2659,1750500.0],["2012-04-11",28.6194,28.7608,28.5075,28.6548,1191450.0],["2012-04-12",28.6548,29.0554,28.5193,29.0318,1406700.0],["2012-04-13",28.9199,28.9434,28.59,28.59,1020450.0],["2012-04-16",28.7903,28.8551,28.4721,28.7255,1114050.0],["2012-04-17",28.8551,29.2733,28.8374,29.1791,941400.0],["2012-04-18",29.0377,29.1791,28.8433,29.0259,720600.0],["2012-04-19",29.1143,29.1673,28.4898,28.6489,1353750.0],["2012-04-20",28.7255,28.9906,28.6253,28.6489,762600.0],["2012-04-23",28.3366,28.5075,28.2188,28.4604,877650.0],["2012-04-24",28.5016,28.8551,28.3955,28.802,920550.0],["2012-04-25",28.2247,28.6607,27.7063,28.3013,3334200.0],["2012-04-26",28.6724,28.8374,28.101,28.6607,2197350.0],["2012-04-27",28.7903,29.0141,28.7137,28.9199,2218650.0],["2012-04-30",28.8551,28.9199,28.5723,28.696,1728000.0],["2012-05-01",28.7078,29.291,28.7078,28.8315,1813200.0],["2012-05-02",28.7019,28.7608,28.2895,28.6783,1418850.0],["2012-05-03",28.6194,28.7255,28.3602,28.4368,1346700.0],["2012-05-04",28.2777,28.3543,27.9891,28.0185,1213200.0],["2012-05-07",27.9125,28.2836,27.9066,28.1953,1055250.0],["2012-05-08",27.9832,28.4486,27.9007,28.3838,1813650.0],["2012-05-09",28.0951,28.3484,27.9184,28.048,1557150.0],["2012-05-10",28.3661,28.5664,28.2247,28.2718,1414800.0],["2012-05-11",28.0126,28.5605,27.9125,28.4014,1292400.0],["2012-05-14",28.0539,28.2718,27.777,28.048,1606950.0],["2012-05-15",28.0303,28.0539,27.6415,27.6827,866850.0],["2012-05-16",27.8653,27.9007,27.3057,27.3057,1368300.0],["2012-05-17",27.3234,27.4117,26.9286,26.9522,1292700.0],["2012-05-18",27.0877,27.2586,26.7342,26.8049,1470450.0],["2012-05-21",26.8049,27.2173,26.6046,27.1996,1295250.0],["2012-05-22",27.2114,27.4647,27.0583,27.2644,1274700.0],["2012-05-23",27.0759,27.4294,26.7401,27.3646,1587900.0],["2012-05-24",27.2409,27.7298,27.1054,27.7298,1526550.0],["2012-05-25",27.6768,27.6886,27.3233,27.3764,692700.0],["2012-05-29",27.6002,27.6886,27.2644,27.4471,976950.0],["2012-05-30",27.2409,27.2762,27.0052,27.1937,1221750.0],["2012-05-31",27.2291,27.7004,26.9817,27.4883,1948800.0],["2012-06-01",27.0347,27.1348,26.8285,26.8403,1487700.0],["2012-06-04",26.8756,27.0229,26.5811,26.6812,1353150.0],["2012-06-05",26.5634,27.2173,26.5634,27.1054,1148850.0],["2012-06-06",27.2939,27.7946,27.1761,27.7946,1121850.0],["2012-06-07",27.8889,28.3955,27.7888,27.8477,1118400.0],["2012-06-08",27.6945,27.9832,27.5885,27.9832,925200.0],["2012-06-11",28.2424,28.2777,27.8595,27.8889,1623000.0],["2012-06-12",27.936,28.1894,27.8653,28.1835,1622400.0],["2012-06-13",28.101,28.2836,27.8064,27.8771,899250.0],["2012-06-14",27.9419,28.4014,27.9419,28.2659,870900.0],["2012-06-15",28.4309,28.5311,28.2365,28.4662,1611300.0],["2012-06-18",28.3897,29.1084,28.2895,29.02,2011650.0],["2012-06-19",29.1673,29.509,29.132,29.3499,1417650.0],["2012-06-20",29.3028,29.5031,28.9965,29.1968,1108950.0],["2012-06-21",29.2851,29.3794,28.6194,28.6724,1016100.0],["2012-06-22",28.8551,28.9258,28.6548,28.7372,1142100.0],["2012-06-25",28.4663,28.5546,28.1835,28.4721,935400.0],["2012-06-26",28.5134,28.7726,28.372,28.6548,891750.0],["2012-06-27",28.7431,29.1968,28.5487,29.1025,1147050.0],["2012-06-28",28.8492,29.238,28.6312,29.2203,1102200.0],["2012-06-29",29.8683,29.9155,29.4913,29.78,1445100.0],["2012-07-02",29.9567,30.0156,29.6622,29.8919,946500.0],["2012-07-03",29.8919,30.3587,29.7915,30.3469,325800.0],["2012-07-05",30.1696,30.4178,30.0101,30.2583,1064850.0],["2012-07-06",29.9805,30.1637,29.821,30.0692,664200.0],["2012-07-09",30.0633,30.1164,29.8565,30.016,822600.0],["2012-07-10",30.1342,30.3351,29.8328,29.9392,573300.0],["2012-07-11",30.0101,30.276,29.8565,30.1755,674250.0],["2012-07-12",29.9983,30.1224,29.7619,29.9805,694500.0],["2012-07-13",30.0987,30.6659,30.0751,30.6659,577500.0],["2012-07-16",30.6601,30.7191,30.3705,30.4237,724050.0],["2012-07-17",30.5301,30.5301,30.0869,30.4769,988200.0],["2012-07-18",30.3705,30.7073,30.3646,30.6541,943650.0],["2012-07-19",30.6837,30.725,30.4473,30.4769,870000.0],["2012-07-20",30.276,30.4296,30.1933,30.2464,923100.0],["2012-07-23",29.8978,30.1933,29.6969,30.0278,664200.0],["2012-07-24",30.0692,30.0692,29.6378,29.7915,1053900.0],["2012-07-25",29.9746,29.9746,29.3483,29.7619,2086050.0],["2012-07-26",29.8387,29.8387,28.4975,29.0115,3138600.0],["2012-07-27",29.2892,29.6851,29.112,29.5492,1576050.0],["2012-07-30",29.5079,29.6851,29.4488,29.5669,934800.0],["2012-07-31",29.5847,29.7974,29.307,29.3956,954300.0],["2012-08-01",29.4488,29.6792,29.1888,29.3365,1002000.0],["2012-08-02",29.1829,30.0869,29.1592,29.7737,1682700.0],["2012-08-03",30.1755,30.5891,30.0869,30.3469,1632750.0],["2012-08-06",30.406,30.6068,30.341,30.3528,645600.0],["2012-08-07",30.465,30.5891,30.3114,30.3528,882600.0],["2012-08-08",30.1992,30.276,29.8624,29.9628,1909050.0],["2012-08-09",29.886,30.0219,29.3365,29.4251,1943250.0],["2012-08-10",29.3897,29.7915,29.1888,29.7265,1486050.0],["2012-08-13",29.6497,29.8742,29.4901,29.8269,1250700.0],["2012-08-14",29.9392,30.0633,29.6615,29.7324,714150.0],["2012-08-15",29.7265,29.8919,29.6674,29.8565,645450.0],["2012-08-16",29.8387,30.1342,29.7087,30.081,570300.0],["2012-08-17",30.0042,30.2169,29.9746,30.1992,563550.0],["2012-08-20",30.1283,30.2464,30.0219,30.1755,667950.0],["2012-08-21",30.3292,30.3764,29.9037,29.9274,943050.0],["2012-08-22",29.8269,30.016,29.6319,29.8801,969150.0],["2012-08-23",29.8092,29.9215,29.6438,29.821,849750.0],["2012-08-24",29.7442,30.1578,29.6674,30.0987,930450.0],["2012-08-27",30.1814,30.2878,30.1164,30.2051,777150.0],["2012-08-28",30.0869,30.3173,29.9864,30.1223,816450.0],["2012-08-29",30.1637,30.2878,30.1046,30.1933,910650.0],["2012-08-30",30.1105,30.1755,30.016,30.0337,824850.0],["2012-08-31",30.2051,30.536,30.0869,30.2405,908700.0],["2012-09-04",30.2405,30.53,30.1873,30.4355,888450.0],["2012-09-05",30.536,30.6069,30.3587,30.471,897000.0],["2012-09-06",30.5655,30.8255,30.5064,30.8077,816450.0],["2012-09-07",30.9259,30.9909,30.7369,30.8846,727950.0],["2012-09-10",30.8255,30.8905,30.66,30.66,799200.0],["2012-09-11",30.6128,30.9318,30.5241,30.9259,800850.0],["2012-09-12",31.0146,31.1327,30.6955,30.8373,621900.0],["2012-09-13",30.7428,31.1268,30.6837,31.0618,974850.0],["2012-09-14",31.1032,31.4045,30.9909,31.1741,771000.0],["2012-09-17",31.115,31.1741,30.796,30.8669,502650.0],["2012-09-18",30.536,31.1327,30.536,30.7782,773100.0],["2012-09-19",30.8255,30.9496,30.7428,30.8019,557250.0],["2012-09-20",30.6128,30.8727,30.5891,30.8609,924600.0],["2012-09-21",31.1623,31.2923,30.3055,30.6778,1541100.0],["2012-09-24",30.6128,30.8432,30.4946,30.7132,459750.0],["2012-09-25",30.7546,30.8905,30.3114,30.3173,695250.0],["2012-09-26",30.276,30.3055,29.9628,30.0278,834900.0],["2012-09-27",30.2228,30.341,29.9805,30.2228,639900.0],["2012-09-28",30.1342,30.3764,29.9924,30.341,1097850.0],["2012-10-01",30.3941,30.5773,30.2051,30.3173,863550.0],["2012-10-02",30.3882,30.5241,29.9037,30.1519,698700.0],["2012-10-03",30.1697,30.3475,30.1341,30.2408,706950.0],["2012-10-04",30.3949,30.6615,30.2645,30.6319,472800.0],["2012-10-05",30.8097,30.9697,30.6438,30.7741,501450.0],["2012-10-08",30.6971,30.7445,30.5726,30.6675,231150.0],["2012-10-09",30.5786,30.6556,30.2526,30.2763,451200.0],["2012-10-10",30.2467,30.2764,30.0097,30.146,919200.0],["2012-10-11",30.3238,30.5667,30.2171,30.3534,543600.0],["2012-10-12",30.3415,30.6023,30.0215,30.0867,544950.0],["2012-10-15",30.2408,30.2408,29.9326,30.0749,1021350.0],["2012-10-16",30.1993,30.5489,30.1045,30.4541,1504500.0],["2012-10-17",30.6141,30.9756,30.5134,30.8689,668100.0],["2012-10-18",30.9164,31.029,30.7623,30.7801,1014450.0],["2012-10-19",30.7564,30.7919,30.1697,30.2823,922050.0],["2012-10-22",30.2289,30.4364,29.4052,30.3356,1212450.0],["2012-10-23",29.9622,30.2348,29.8793,30.1282,660900.0],["2012-10-24",30.1519,30.4482,30.0452,30.2171,763050.0],["2012-10-25",30.2171,30.2645,29.5652,29.7311,2052600.0],["2012-10-26",29.7667,29.9978,29.7015,29.903,1127400.0],["2012-10-31",29.8023,29.9919,29.6837,29.98,752700.0],["2012-11-01",30.0452,30.2467,29.6304,30.223,1012500.0],["2012-11-02",30.2408,30.5193,29.9267,29.9623,839700.0],["2012-11-05",29.7667,30.0926,29.6304,30.0097,538950.0],["2012-11-06",30.0156,30.3712,30.0156,30.1045,1019250.0],["2012-11-07",29.8437,29.9326,29.423,29.5237,1405650.0],["2012-11-08",29.4408,29.7311,29.4408,29.4941,1261200.0],["2012-11-09",29.3993,29.9089,29.3637,29.7608,1353600.0],["2012-11-12",29.7845,29.8971,29.6245,29.666,1213050.0],["2012-11-13",29.5652,29.986,29.4704,29.6363,1071300.0],["2012-11-14",29.6837,29.8437,29.1622,29.3637,1562400.0],["2012-11-15",29.4111,29.6837,29.2215,29.5297,1078500.0],["2012-11-16",29.4823,29.9208,29.0971,29.9089,4140600.0],["2012-11-19",30.1756,30.2763,30.0274,30.1756,744000.0],["2012-11-20",30.0986,30.3178,30.0334,30.3178,525150.0],["2012-11-21",30.4008,30.4008,30.1934,30.3593,431250.0],["2012-11-23",30.5193,30.7208,30.2823,30.7208,426900.0],["2012-11-26",30.4897,30.6438,30.3949,30.6378,656400.0],["2012-11-27",30.5904,30.7208,30.4601,30.5667,951750.0],["2012-11-28",30.466,30.6852,30.3593,30.6793,893100.0],["2012-11-29",30.7801,30.8334,30.5904,30.7563,771150.0],["2012-11-30",30.7919,30.8571,30.6497,30.8097,1314600.0],["2012-12-03",30.7919,30.9104,30.6378,30.703,1008150.0],["2012-12-04",30.7682,30.7919,30.5786,30.6201,956250.0],["2012-12-05",30.6852,30.8452,30.4482,30.7089,935250.0],["2012-12-06",30.7267,30.7504,30.2704,30.5964,1350000.0],["2012-12-07",30.6912,30.8097,30.5134,30.6793,673500.0],["2012-12-10",30.6141,30.9579,30.549,30.8808,874950.0],["2012-12-11",30.9638,30.9875,30.7623,30.8156,602550.0],["2012-12-12",30.9045,31.2304,30.8097,30.8689,624000.0],["2012-12-13",30.8334,30.9104,30.2823,30.306,1064700.0],["2012-12-14",30.2941,30.3297,29.9386,29.9741,775950.0],["2012-12-17",30.0867,30.7089,30.0867,30.703,1316850.0],["2012-12-18",30.7326,30.7386,30.4482,30.7326,1311300.0],["2012-12-19",30.8156,31.106,30.7208,30.7386,1528200.0],["2012-12-20",30.7564,31.3964,30.7445,31.3905,1118400.0],["2012-12-21",31.0764,31.1653,30.6912,30.8808,1186200.0],["2012-12-24",30.8808,31.0941,30.6734,30.8749,502500.0],["2012-12-26",30.9341,30.9341,30.466,30.5786,553500.0],["2012-12-27",30.6141,30.6319,30.0334,30.306,920100.0],["2012-12-28",30.14,30.4008,30.0571,30.1993,756450.0],["2012-12-31",30.2112,30.6201,29.986,30.6201,787800.0],["2013-01-02",31.1431,31.2382,30.6854,31.2322,705300.0],["2013-01-03",31.2144,31.5829,31.1015,31.5769,1110900.0],["2013-01-04",31.5472,31.9098,31.5472,31.7731,833550.0],["2013-01-07",31.571,31.8384,31.4165,31.8147,667500.0],["2013-01-08",31.672,31.7315,31.4224,31.5294,1071450.0],["2013-01-09",31.5056,31.7909,31.4878,31.5175,1060200.0],["2013-01-10",31.0123,31.7374,31.0123,31.6423,1386000.0],["2013-01-11",31.7612,31.8147,31.4343,31.7671,883350.0],["2013-01-14",31.779,31.9276,31.5888,31.8087,857850.0],["2013-01-15",31.6483,31.785,31.5294,31.7612,565800.0],["2013-01-16",31.6661,31.8741,31.5116,31.8384,668550.0],["2013-01-17",31.886,32.1118,31.8325,31.8622,804300.0],["2013-01-18",31.9217,31.987,31.6899,31.9514,591600.0],["2013-01-22",31.9514,32.3555,31.8741,32.3496,736650.0],["2013-01-23",32.2426,32.3852,32.1534,32.3555,518100.0],["2013-01-24",32.5933,33.146,32.5933,32.9915,1318650.0],["2013-01-25",33.1816,33.348,32.7299,33.2708,1442400.0],["2013-01-28",33.2708,33.2886,32.9023,33.0747,1244850.0],["2013-01-29",33.0747,33.14,32.938,33.0806,1117350.0],["2013-01-30",33.0449,33.1044,32.8488,33.0331,597600.0],["2013-01-31",33.033,33.14,32.8369,33.1103,1011900.0],["2013-02-01",33.4372,33.5382,33.2529,33.2945,940650.0],["2013-02-04",33.0806,33.2529,32.8904,32.9142,774150.0],["2013-02-05",32.6764,33.1163,32.3912,32.7062,1632600.0],["2013-02-06",32.5754,33.1995,32.5457,33.1519,1154250.0],["2013-02-07",33.2173,33.3005,32.7181,32.9736,1112100.0],["2013-02-08",32.9498,33.1044,32.8726,33.0152,537600.0],["2013-02-11",33.033,33.1935,32.8785,33.1757,538200.0],["2013-02-12",33.1816,33.3005,33.0747,33.2827,594900.0],["2013-02-13",33.2648,33.4372,33.1876,33.3599,630600.0],["2013-02-14",33.2292,33.3005,33.0033,33.2708,625350.0],["2013-02-15",33.4431,33.5323,33.1816,33.4075,914550.0],["2013-02-19",33.6155,33.8057,33.2529,33.7165,973950.0],["2013-02-20",33.6868,33.7165,33.1935,33.2351,886200.0],["2013-02-21",33.1757,33.2827,32.9677,33.1044,707550.0],["2013-02-22",33.2827,33.3599,33.0509,33.3599,798300.0],["2013-02-25",33.4729,33.5204,32.6824,32.6883,1157400.0],["2013-02-26",32.8488,33.0509,32.6111,32.8785,763950.0],["2013-02-27",32.8488,33.3896,32.8488,33.3421,642150.0],["2013-02-28",33.2886,33.5739,33.1341,33.3956,1164000.0],["2013-03-01",33.1698,33.5501,32.9142,33.461,850350.0],["2013-03-04",33.3243,33.7165,33.2232,33.7165,513750.0],["2013-03-05",33.883,34.2217,33.8711,34.1207,861900.0],["2013-03-06",34.2336,34.4357,34.1682,34.3703,624300.0],["2013-03-07",34.3881,34.5486,34.2514,34.4416,738600.0],["2013-03-08",34.6199,34.8636,34.5011,34.6794,789000.0],["2013-03-11",34.5783,34.9409,34.5427,34.9349,634500.0],["2013-03-12",34.9409,34.9944,34.822,34.929,530550.0],["2013-03-13",34.9408,35.3153,34.8933,35.2975,618900.0],["2013-03-14",35.3866,35.5114,35.2261,35.4401,1161750.0],["2013-03-15",35.3272,35.4758,35.0478,35.2796,1102650.0],["2013-03-18",34.8933,35.2083,34.7923,34.8636,724050.0],["2013-03-19",34.9468,35.1013,34.7091,34.9052,415800.0],["2013-03-20",35.1073,35.446,35.0122,35.1667,801150.0],["2013-03-21",34.9825,35.1608,34.8398,35.0181,527250.0],["2013-03-22",35.1073,35.238,34.9825,35.238,478350.0],["2013-03-25",35.345,35.3866,34.9587,35.1727,450150.0],["2013-03-26",35.345,35.345,35.1073,35.2559,602100.0],["2013-03-27",35.0419,35.3034,34.9825,35.2677,644550.0],["2013-03-28",35.2083,35.5768,35.2083,35.5411,1093050.0],["2013-04-01",35.559,35.6422,35.1429,35.3391,580050.0],["2013-04-02",35.4579,35.5946,35.2499,35.4341,807450.0],["2013-04-03",35.452,35.452,34.6653,34.7666,1053150.0],["2013-04-04",34.8739,35.1779,34.8024,35.1481,860100.0],["2013-04-05",34.6951,34.7428,34.3851,34.6533,847350.0],["2013-04-08",34.6772,34.7964,34.3971,34.7904,780450.0],["2013-04-09",34.8679,34.9692,34.6831,34.7845,784200.0],["2013-04-10",34.9514,35.7679,34.713,35.75,1174650.0],["2013-04-11",35.7381,35.7799,35.5116,35.6607,716850.0],["2013-04-12",35.4938,35.5832,35.3924,35.5355,610500.0],["2013-04-15",35.4759,35.5116,34.713,34.713,712200.0],["2013-04-16",34.9216,35.4759,34.9156,35.4341,763650.0],["2013-04-17",35.2077,35.309,34.7785,34.8918,777600.0],["2013-04-18",34.9454,35.1004,34.6772,34.9693,1164900.0],["2013-04-19",35.0408,35.3626,34.8918,35.3448,681750.0],["2013-04-22",35.3626,35.4282,34.9037,35.3149,541050.0],["2013-04-23",35.3805,35.9289,35.2494,35.8275,764550.0],["2013-04-24",36.0183,36.3997,35.5951,36.1613,890250.0],["2013-04-25",36.3163,36.7991,36.0302,36.6083,1007100.0],["2013-04-26",36.6262,36.7633,36.3282,36.5428,590850.0],["2013-04-29",36.5964,36.9421,36.4355,36.8944,543750.0],["2013-04-30",36.7931,37.1209,36.6739,36.9958,944550.0],["2013-05-01",36.5011,37.0435,36.5011,36.5428,689250.0],["2013-05-02",36.6918,37.103,36.2686,37.0911,675150.0],["2013-05-03",37.4905,37.556,37.2878,37.3295,859800.0],["2013-05-06",37.3117,37.6454,37.2938,37.5501,518550.0],["2013-05-07",37.5441,37.8838,37.5143,37.8659,620100.0],["2013-05-08",37.8064,38.2653,37.7944,38.2653,1023900.0],["2013-05-09",38.2713,38.313,38.0209,38.1878,870900.0],["2013-05-10",38.1938,38.2951,37.9792,38.2653,659700.0],["2013-05-13",38.1819,38.3488,38.015,38.2534,532500.0],["2013-05-14",38.2355,38.6766,38.0805,38.6766,1104000.0],["2013-05-15",38.605,39.0342,38.468,38.9627,712650.0],["2013-05-16",38.8673,38.8971,38.3845,38.4799,862500.0],["2013-05-17",38.5514,38.8137,38.5514,38.6587,1062450.0],["2013-05-20",38.5872,38.8435,38.4322,38.8435,688200.0],["2013-05-21",38.8375,38.9388,38.6229,38.8435,678750.0],["2013-05-22",38.6527,39.058,38.2772,38.4084,1000500.0],["2013-05-23",37.9673,38.468,37.8838,38.3488,806550.0],["2013-05-24",38.1759,38.3309,37.8064,38.3011,356850.0],["2013-05-28",38.6647,38.9686,38.3666,38.5514,896550.0],["2013-05-29",38.3309,38.6647,38.1819,38.4978,568950.0],["2013-05-30",38.5276,39.1236,38.5097,38.9746,627900.0],["2013-05-31",38.8673,39.1832,38.4501,38.4501,853500.0],["2013-06-03",38.3905,38.4441,37.6335,38.2892,937650.0],["2013-06-04",38.2892,38.5335,37.4011,37.711,1371300.0],["2013-06-05",37.5679,37.6991,37.2699,37.4011,880800.0],["2013-06-06",37.413,38.1223,37.258,38.1223,789300.0],["2013-06-07",38.3726,38.7421,38.1521,38.7183,579450.0],["2013-06-10",38.766,38.9448,38.6945,38.8077,584700.0],["2013-06-11",37.8183,38.76,37.8183,38.3666,565650.0],["2013-06-12",38.5514,38.9865,38.3666,38.4441,1072800.0],["2013-06-13",38.468,39.0044,38.2653,38.915,585750.0],["2013-06-14",38.8852,38.8971,38.307,38.5395,498450.0],["2013-06-17",38.7898,39.0759,38.76,38.9746,732900.0],["2013-06-18",38.9746,38.9805,38.5693,38.9031,770100.0],["2013-06-19",38.9388,39.2666,38.6229,38.6229,557550.0],["2013-06-20",38.3666,38.8673,38.2057,38.5216,906000.0],["2013-06-21",38.8256,38.8256,38.2832,38.4739,791700.0],["2013-06-24",38.1223,38.2653,37.7825,38.0507,629400.0],["2013-06-25",38.3845,38.617,37.9673,38.5037,557850.0],["2013-06-26",38.7541,38.9209,38.4858,38.766,320100.0],["2013-06-27",38.9925,39.2369,38.8316,39.1713,521400.0],["2013-06-28",38.76,39.064,38.605,38.8256,812700.0],["2013-07-01",39.0282,39.3382,39.0104,39.2368,705000.0],["2013-07-02",39.2488,39.5057,39.1233,39.4042,693450.0],["2013-07-03",39.201,39.5954,39.189,39.3384,337200.0],["2013-07-05",39.679,40.0914,39.6193,40.0854,626250.0],["2013-07-08",40.3065,40.6292,40.2766,40.42,591750.0],["2013-07-09",40.6949,40.8861,40.6113,40.671,817200.0],["2013-07-10",40.5455,41.0834,40.5157,40.9818,569400.0],["2013-07-11",41.4658,41.5256,40.9877,41.161,822750.0],["2013-07-12",40.683,41.4001,40.683,41.3762,877200.0],["2013-07-15",41.4658,41.5554,41.2507,41.3941,372600.0],["2013-07-16",41.4598,41.657,41.0594,41.1073,554400.0],["2013-07-17",41.1551,41.3941,40.8921,41.0535,684000.0],["2013-07-18",41.2148,41.6092,41.1132,41.5495,414450.0],["2013-07-19",42.0574,42.0574,41.2029,41.5614,475050.0],["2013-07-22",41.5614,42.1769,41.5315,42.1769,513450.0],["2013-07-23",42.2247,42.2546,41.9259,42.0335,530850.0],["2013-07-24",42.1411,42.1948,41.6391,41.6869,475650.0],["2013-07-25",41.92,42.3024,41.5017,42.2008,698100.0],["2013-07-26",41.8841,42.0694,41.669,42.0335,756300.0],["2013-07-29",42.0215,42.1291,41.8483,42.0395,682500.0],["2013-07-30",42.2486,42.4159,42.1172,42.2606,588300.0],["2013-07-31",42.404,42.8701,42.2128,42.4757,760050.0],["2013-08-01",42.8761,43.6768,42.7506,43.5872,764100.0],["2013-08-02",43.4139,43.4677,42.9896,43.2645,466950.0],["2013-08-05",43.2645,43.3004,42.649,42.8044,591750.0],["2013-08-06",42.7984,42.7984,42.1889,42.4817,682950.0],["2013-08-07",42.3921,42.4697,42.0514,42.3263,383250.0],["2013-08-08",42.5773,42.8283,42.2247,42.5235,344100.0],["2013-08-09",42.4877,42.6729,42.2905,42.5235,442200.0],["2013-08-12",42.3741,42.6012,42.2905,42.5116,452700.0],["2013-08-13",42.5892,42.8343,42.3861,42.7386,420750.0],["2013-08-14",42.649,42.7626,42.404,42.5175,272850.0],["2013-08-15",42.2546,42.3502,41.8721,42.0753,412950.0],["2013-08-16",42.0275,42.7506,42.0036,42.3861,451350.0],["2013-08-19",42.3323,42.4877,41.8243,41.8303,717600.0],["2013-08-20",41.8961,42.2845,41.5734,42.0933,507750.0],["2013-08-21",42.0096,42.2068,41.6271,41.8064,553350.0],["2013-08-22",41.9439,42.7984,41.8363,42.6131,396600.0],["2013-08-23",42.649,42.9478,42.2905,42.6191,516000.0],["2013-08-26",42.6371,42.7446,42.3383,42.4697,510000.0],["2013-08-27",42.1291,42.1351,41.2746,41.2925,677550.0],["2013-08-28",41.3224,41.6511,41.167,41.4479,597300.0],["2013-08-29",41.4061,41.9558,41.2089,41.6092,453000.0],["2013-08-30",41.5793,41.7586,41.0475,41.167,567450.0],["2013-09-03",41.6391,41.9857,41.0774,41.3343,558750.0],["2013-09-04",41.3463,42.147,41.3164,41.92,578400.0],["2013-09-05",41.8961,42.4279,41.8483,42.3502,527100.0],["2013-09-06",42.5235,42.5295,41.663,42.159,397650.0],["2013-09-09",42.159,42.6968,42.0634,42.6849,272700.0],["2013-09-10",42.9597,43.1211,42.7864,43.1091,494850.0],["2013-09-11",43.1211,43.4079,42.894,43.3721,475950.0],["2013-09-12",43.384,43.384,42.9418,43.1151,267900.0],["2013-09-13",43.2526,43.2526,42.9299,43.1271,210900.0],["2013-09-16",43.6888,43.6888,43.2944,43.5633,306300.0],["2013-09-17",43.5633,43.5812,43.3303,43.5036,700050.0],["2013-09-18",43.5274,43.6709,42.9538,43.1749,1050300.0],["2013-09-19",43.2645,43.384,42.7147,42.9179,1076700.0],["2013-09-20",43.151,43.2406,42.8462,42.9896,893400.0],["2013-09-23",43.0852,43.1211,42.7566,43.0195,687150.0],["2013-09-24",43.0673,43.4976,42.906,43.1032,469050.0],["2013-09-25",43.1809,43.5454,43.0195,43.4139,375900.0],["2013-09-26",43.4019,43.7067,43.2884,43.6111,435300.0],["2013-09-27",43.2944,43.6111,43.2765,43.5274,328350.0],["2013-09-30",43.133,43.4737,42.9956,43.2346,476550.0],["2013-10-01",42.8044,43.3362,42.5653,43.0972,705600.0],["2013-10-02",42.7438,42.9534,42.5162,42.9534,701400.0],["2013-10-03",42.8097,43.1092,42.3784,42.7138,637200.0],["2013-10-04",42.7258,43.4746,42.6959,43.4626,511800.0],["2013-10-07",43.1152,43.3428,42.8875,43.0014,384900.0],["2013-10-08",43.0253,43.0972,42.4143,42.4203,382950.0],["2013-10-09",42.4802,42.5761,42.0849,42.3305,592200.0],["2013-10-10",42.8516,43.6542,42.8516,43.6542,660150.0],["2013-10-11",43.5524,43.9897,43.4206,43.822,434700.0],["2013-10-14",43.4147,44.0556,43.2889,43.8998,585600.0],["2013-10-15",43.7681,44.2233,43.4446,43.5644,656850.0],["2013-10-16",43.7321,44.4809,43.6842,44.3611,460650.0],["2013-10-17",44.1754,44.996,43.8819,44.972,762600.0],["2013-10-18",44.954,44.972,44.4329,44.9361,621750.0],["2013-10-21",44.96,45.0739,44.7684,45.008,456900.0],["2013-10-22",45.0499,45.3973,44.9001,44.996,410100.0],["2013-10-23",45.0858,45.0858,44.1873,44.6006,536250.0],["2013-10-24",44.6006,44.6006,43.5824,44.1215,837750.0],["2013-10-25",44.0735,44.5587,43.7441,43.9418,725400.0],["2013-10-28",43.9837,44.1754,43.822,43.9238,693000.0],["2013-10-29",44.1215,44.385,43.9418,44.0496,1247100.0],["2013-10-30",43.9417,44.4808,43.6782,43.9058,977400.0],["2013-10-31",43.804,44.0436,43.5764,43.6423,1171650.0],["2013-11-01",43.6183,43.834,43.4326,43.5884,742350.0],["2013-11-04",43.7321,43.798,43.4446,43.6482,557250.0],["2013-11-05",43.5824,43.768,43.4206,43.6363,810150.0],["2013-11-06",43.816,44.0616,43.7082,44.0556,448800.0],["2013-11-07",44.1095,44.5527,43.7261,43.7561,730500.0],["2013-11-08",43.7501,44.6785,43.7501,44.2652,889350.0],["2013-11-11",44.2652,44.385,43.81,44.3551,570450.0],["2013-11-12",44.1634,44.361,43.4386,44.1095,516450.0],["2013-11-13",44.0376,44.8522,43.786,44.8163,697050.0],["2013-11-14",44.9481,45.2476,44.6126,45.1757,611100.0],["2013-11-15",45.1338,45.2056,44.7324,45.1757,679500.0],["2013-11-18",45.3374,45.4332,44.9241,45.0199,716250.0],["2013-11-19",45.0199,45.0259,44.6126,44.6965,748350.0],["2013-11-20",44.8702,44.8702,44.4509,44.5827,750000.0],["2013-11-21",44.8402,45.1697,44.6965,45.0199,754200.0],["2013-11-22",44.9181,45.2056,44.7564,45.1697,482250.0],["2013-11-25",45.2416,45.3853,45.0379,45.2356,421350.0],["2013-11-26",45.2236,45.7208,45.1817,45.5411,898800.0],["2013-11-27",45.6908,45.7866,45.4692,45.7447,475800.0],["2013-11-29",45.7387,46.0502,45.4752,45.5231,252450.0],["2013-12-02",45.553,46.146,45.4752,45.6249,463650.0],["2013-12-03",45.3614,45.6848,44.8402,45.0679,670800.0],["2013-12-04",44.9301,45.4872,44.6905,45.3853,1057500.0],["2013-12-05",45.3674,45.4752,45.0798,45.2595,593100.0],["2013-12-06",45.6908,45.9963,45.4632,45.9903,604050.0],["2013-12-09",46.2119,46.2119,45.9484,46.0861,588150.0],["2013-12-10",45.9005,46.0921,45.7148,45.8406,550950.0],["2013-12-11",45.8106,45.8885,45.4752,45.6189,827100.0],["2013-12-12",45.4872,45.7387,45.3434,45.589,476250.0],["2013-12-13",45.6728,45.7447,45.3194,45.4272,526800.0],["2013-12-16",45.577,45.9124,45.4332,45.6069,815100.0],["2013-12-17",45.6728,45.7267,45.2535,45.571,632850.0],["2013-12-18",45.7387,46.0742,44.8522,46.0502,1120950.0],["2013-12-19",46.0023,46.194,45.6788,46.1221,695700.0],["2013-12-20",46.2119,46.7271,45.8645,46.6312,1252800.0],["2013-12-23",46.757,46.9247,46.4695,46.751,784200.0],["2013-12-24",46.7271,47.0026,46.5414,46.8828,170550.0],["2013-12-26",46.9487,47.1523,46.745,47.0385,350850.0],["2013-12-27",47.0924,47.5716,46.6971,46.8648,295350.0],["2013-12-30",46.8648,46.9008,46.6851,46.8888,351450.0],["2013-12-31",46.9788,47.0509,46.7087,46.9128,495300.0],["2014-01-02",46.9308,46.9308,46.2705,46.4806,578250.0],["2014-01-03",46.4986,46.7327,46.3005,46.5706,456600.0],["2014-01-06",46.7267,46.7867,46.2405,46.4025,716850.0],["2014-01-07",46.5826,47.1169,46.4025,46.7867,658050.0],["2014-01-08",46.8588,47.2309,46.6907,47.1409,1135800.0],["2014-01-09",47.1529,47.273,46.7747,47.237,1021950.0],["2014-01-10",47.327,47.387,46.7387,46.9848,764250.0],["2014-01-13",46.8468,47.0809,46.1684,46.3245,637050.0],["2014-01-14",46.4386,47.0208,46.2285,47.0148,830250.0],["2014-01-15",46.3005,47.0929,46.3005,47.0689,849750.0],["2014-01-16",46.9668,47.0328,46.7087,46.8047,358350.0],["2014-01-17",46.8348,46.9008,46.5046,46.6487,491400.0],["2014-01-21",46.9248,46.9668,46.3125,46.4266,613650.0],["2014-01-22",46.4866,46.7327,46.3065,46.4926,569700.0],["2014-01-23",46.1504,46.1624,45.7002,45.8983,801450.0],["2014-01-24",45.5862,45.6762,44.7578,44.7578,859950.0],["2014-01-27",44.7638,45.0339,44.1755,44.5236,732750.0],["2014-01-28",44.5476,44.9318,44.5236,44.8058,714450.0],["2014-01-29",44.4336,44.8298,44.4156,44.4636,816900.0],["2014-01-30",44.7157,45.4961,44.5957,45.4421,774150.0],["2014-01-31",44.8718,45.5381,44.6377,45.1119,1295850.0],["2014-02-03",45.0819,45.28,43.4551,43.5512,1097400.0],["2014-02-04",43.7012,44.3015,43.245,43.7973,1192800.0],["2014-02-05",43.6652,43.9894,43.0649,43.8873,566700.0],["2014-02-06",43.9113,44.4816,43.7553,44.4216,922500.0],["2014-02-07",44.6197,45.1539,44.4276,45.0699,820800.0],["2014-02-10",44.8538,45.178,44.5597,45.1479,694050.0],["2014-02-11",45.0519,45.5141,44.8658,45.334,964500.0],["2014-02-12",45.4721,45.7902,45.0639,45.1899,1035750.0],["2014-02-13",44.9198,45.5381,44.7157,45.5321,1127100.0],["2014-02-14",45.4841,45.6522,45.274,45.5381,690150.0],["2014-02-18",45.5321,46.0844,45.4421,46.0424,557850.0],["2014-02-19",45.9163,46.4386,45.4181,45.4541,524100.0],["2014-02-20",45.5021,45.7662,45.1179,45.6762,437100.0],["2014-02-21",45.7602,45.9223,45.5801,45.6702,809250.0],["2014-02-24",45.6522,45.9343,45.4601,45.6462,879000.0],["2014-02-25",45.6942,45.8983,45.5261,45.6402,607050.0],["2014-02-26",45.8563,45.8743,45.4721,45.6702,475500.0],["2014-02-27",45.6042,46.1204,45.3821,45.9824,473700.0],["2014-02-28",45.9703,46.8768,45.7843,46.5286,884850.0],["2014-03-03",46.0003,46.4085,45.8923,46.2345,476700.0],["2014-03-04",46.7567,47.2069,46.7567,47.1829,705150.0],["2014-03-05",47.0929,47.315,46.9308,47.2309,376950.0],["2014-03-06",47.321,47.7652,47.225,47.6632,633900.0],["2014-03-07",47.9333,48.2454,47.8072,48.1854,713550.0],["2014-03-10",48.0894,48.2815,47.7832,47.9213,616650.0],["2014-03-11",48.1374,48.2034,47.309,47.399,575250.0],["2014-03-12",46.9788,47.411,46.8588,47.381,636000.0],["2014-03-13",47.7232,47.7472,46.8107,46.9068,745200.0],["2014-03-14",46.8708,47.1769,46.5706,46.8167,636000.0],["2014-03-17",47.0268,47.285,46.8948,47.0509,595500.0],["2014-03-18",47.1349,47.4771,46.9608,47.351,414000.0],["2014-03-19",47.339,47.4771,46.8648,47.1889,508650.0],["2014-03-20",46.9608,47.6692,46.9608,47.309,559950.0],["2014-03-21",47.7352,47.8913,47.4351,47.5491,1225800.0],["2014-03-24",47.6932,47.8492,47.1649,47.321,646950.0],["2014-03-25",47.6151,47.7172,47.0268,47.285,522450.0],["2014-03-26",47.4711,47.6932,46.7267,46.7267,370800.0],["2014-03-27",46.7807,46.9368,46.0664,46.2105,598650.0],["2014-03-28",46.5046,46.7147,46.2225,46.4326,499950.0],["2014-03-31",46.6427,47.273,46.6427,47.243,729150.0],["2014-04-01",47.3091,47.61,46.9421,47.592,570000.0],["2014-04-02",47.598,47.7725,47.3934,47.616,516300.0],["2014-04-03",47.6882,47.8567,47.4837,47.6521,518850.0],["2014-04-04",47.953,48.2479,47.1708,47.1888,892800.0],["2014-04-07",47.0263,47.1948,46.4487,46.5269,961800.0],["2014-04-08",46.4486,46.9962,46.2741,46.7977,615300.0],["2014-04-09",46.9481,47.3934,46.6292,47.3332,549900.0],["2014-04-10",47.4054,47.598,46.4848,46.5149,815550.0],["2014-04-11",46.3343,46.6653,45.9973,46.0094,727950.0],["2014-04-14",46.4186,46.4607,45.6965,46.0756,630300.0],["2014-04-15",46.0816,46.563,45.895,46.4125,665850.0],["2014-04-16",46.8879,46.9842,46.563,46.9662,318450.0],["2014-04-17",46.8819,47.3813,46.7796,47.2249,428250.0],["2014-04-21",47.273,47.4114,46.918,46.9782,441300.0],["2014-04-22",46.9782,47.4536,46.8879,47.2429,604800.0],["2014-04-23",47.6642,48.0373,47.3693,47.5378,829950.0],["2014-04-24",47.7845,47.8688,47.0263,47.4716,1148850.0],["2014-04-25",47.4295,47.5137,47.0384,47.1707,911550.0],["2014-04-28",47.4175,47.4596,46.5209,46.9662,800100.0],["2014-04-29",47.1828,47.6762,47.0323,47.4114,890850.0],["2014-04-30",47.5137,47.9831,47.267,47.959,777600.0],["2014-05-01",47.9049,48.2539,47.7123,48.0132,764550.0],["2014-05-02",48.0132,48.5187,48.0132,48.1696,497850.0],["2014-05-05",47.8808,48.29,47.61,48.1636,633300.0],["2014-05-06",47.965,48.1877,47.5679,47.6281,751500.0],["2014-05-07",47.7183,48.3141,47.5438,48.296,694650.0],["2014-05-08",48.1035,48.7714,48.1035,48.5548,523200.0],["2014-05-09",48.4284,48.657,48.0794,48.5848,356850.0],["2014-05-12",48.6691,49.1324,48.5848,49.1023,413100.0],["2014-05-13",49.2167,49.331,48.9218,49.0723,377550.0],["2014-05-14",49.0121,49.0121,48.3562,48.5006,451350.0],["2014-05-15",48.284,48.284,47.4897,48.0192,615000.0],["2014-05-16",47.6521,48.1636,47.5559,48.1275,772050.0],["2014-05-19",47.9229,48.4464,47.9229,48.4103,485850.0],["2014-05-20",48.3803,48.3923,47.941,48.1516,558600.0],["2014-05-21",48.3682,48.6029,48.2298,48.5909,532950.0],["2014-05-22",48.5247,48.7834,48.4404,48.6932,576900.0],["2014-05-23",48.651,48.8616,48.5848,48.7954,318600.0],["2014-05-27",48.8917,49.2347,48.8075,48.9218,799800.0],["2014-05-28",48.8616,48.9399,48.5608,48.6751,732900.0],["2014-05-29",48.7294,48.9345,48.5424,48.7656,583350.0],["2014-05-30",48.7234,49.0068,48.6329,48.8138,778500.0],["2014-06-02",48.9526,49.2602,48.7053,49.1878,637950.0],["2014-06-03",49.236,49.3868,48.9103,49.2903,561150.0],["2014-06-04",49.3446,49.8694,49.1576,49.4532,690450.0],["2014-06-05",49.5256,49.5979,49.1456,49.4954,646500.0],["2014-06-06",49.4894,49.8392,49.417,49.7125,418350.0],["2014-06-09",49.6522,49.99,49.5919,49.7367,439650.0],["2014-06-10",49.6281,49.9055,49.5617,49.8271,380700.0],["2014-06-11",49.6884,49.6884,49.3627,49.4592,316650.0],["2014-06-12",49.3868,49.411,48.8742,49.0189,480750.0],["2014-06-13",49.0671,49.2421,48.856,49.1335,492000.0],["2014-06-16",49.0792,49.1818,48.8259,49.0853,466500.0],["2014-06-17",49.0189,49.7849,49.0008,49.7125,532950.0],["2014-06-18",49.6945,49.8091,49.3446,49.7849,434550.0],["2014-06-19",49.8573,49.8573,49.4532,49.6221,449700.0],["2014-06-20",49.7186,49.9056,49.5316,49.6281,569850.0],["2014-06-23",49.5919,49.6824,49.3145,49.5919,295800.0],["2014-06-24",49.417,49.8875,49.2843,49.3929,416100.0],["2014-06-25",49.218,49.6824,49.1757,49.616,388500.0],["2014-06-26",49.5376,49.6281,49.1999,49.5799,286800.0],["2014-06-27",49.5135,49.803,49.3869,49.4472,711900.0],["2014-06-30",49.3748,49.6763,49.3145,49.411,496650.0],["2014-07-01",49.6281,49.984,49.5557,49.6945,350550.0],["2014-07-02",49.7246,51.1088,49.4079,49.607,764200.0],["2014-07-03",49.8241,50.2222,49.806,49.9598,323100.0],["2014-07-07",49.9598,50.1498,49.7789,49.9236,505700.0],["2014-07-08",49.9327,49.9508,49.5889,49.7427,486300.0],["2014-07-09",49.8965,50.0774,49.7156,49.8603,289400.0],["2014-07-10",49.0189,49.7246,48.9827,49.5617,617600.0],["2014-07-11",49.4532,50.0141,49.2451,49.8694,519700.0],["2014-07-14",50.1227,50.376,49.9146,49.987,693300.0],["2014-07-15",49.987,50.4303,49.987,50.376,678500.0],["2014-07-16",50.4756,50.566,50.0775,50.1137,465700.0],["2014-07-17",49.8694,50.1498,49.2813,49.2994,567300.0],["2014-07-18",49.5256,49.9508,49.4441,49.9417,382000.0],["2014-07-21",49.6975,49.8603,49.4441,49.5165,679600.0],["2014-07-22",49.6522,49.7608,49.5437,49.6432,611500.0],["2014-07-23",49.6432,49.6522,49.2903,49.3446,448800.0],["2014-07-24",49.2994,49.607,48.6299,48.8923,998300.0],["2014-07-25",48.6208,48.8561,48.4127,48.4308,991100.0],["2014-07-28",48.5303,49.1094,48.0961,49.0822,664300.0],["2014-07-29",49.0461,49.2361,48.5846,48.5846,553500.0],["2014-07-30",48.657,48.7565,48.2137,48.4761,578700.0],["2014-07-31",48.277,48.4218,47.698,47.7161,666400.0],["2014-08-01",47.5985,47.9332,47.0918,47.6708,625000.0],["2014-08-04",47.8337,48.3404,47.698,48.2227,622100.0],["2014-08-05",48.1232,48.2408,47.8246,48.0599,984300.0],["2014-08-06",48.0056,48.467,47.7975,48.3675,690800.0],["2014-08-07",48.7384,48.8199,47.7885,47.9242,514300.0],["2014-08-08",48.0327,48.2861,47.8156,48.2499,403500.0],["2014-08-11",48.277,48.458,47.897,47.9332,763600.0],["2014-08-12",47.8699,48.1051,47.8608,47.9513,531200.0],["2014-08-13",48.0508,48.2861,47.9694,48.1232,513600.0],["2014-08-14",48.1775,48.4851,47.9513,48.4489,300100.0],["2014-08-15",48.6842,48.6842,47.8337,48.1865,525600.0],["2014-08-18",48.4127,48.7294,48.3946,48.7294,408200.0],["2014-08-19",48.7294,48.8832,48.6299,48.6751,368300.0],["2014-08-20",48.5213,48.9556,48.4489,48.8832,470500.0],["2014-08-21",48.8742,49.3808,48.6751,49.2813,360900.0],["2014-08-22",49.2632,49.417,48.9194,48.9284,305200.0],["2014-08-25",49.236,49.4622,49.0189,49.3356,385800.0],["2014-08-26",49.3084,49.6884,49.3084,49.616,331800.0],["2014-08-27",49.7065,49.8241,49.5617,49.6341,357200.0],["2014-08-28",49.3627,49.8241,49.1908,49.6975,335100.0],["2014-08-29",49.8965,50.0413,49.3356,49.3537,777500.0],["2014-09-02",49.3899,49.6884,49.1818,49.2813,687600.0],["2014-09-03",49.607,49.607,49.1908,49.227,603200.0],["2014-09-04",49.3627,49.4713,48.9646,49.0008,473400.0],["2014-09-05",48.9556,49.1546,48.8561,49.0732,591900.0],["2014-09-08",49.1003,49.1546,48.8108,48.9646,312500.0],["2014-09-09",48.847,48.847,48.3856,48.4037,727300.0],["2014-09-10",48.4489,48.7384,48.2227,48.4942,548300.0],["2014-09-11",48.3223,48.5575,48.2046,48.4851,340600.0],["2014-09-12",48.3313,48.648,48.268,48.5394,419900.0],["2014-09-15",48.4761,48.5303,48.277,48.3042,436300.0],["2014-09-16",48.3313,48.6208,48.2318,48.4308,387800.0],["2014-09-17",48.467,48.7927,48.3042,48.4851,350900.0],["2014-09-18",48.6027,48.9375,48.6027,48.7023,552100.0],["2014-09-19",48.9556,49.0913,48.3404,48.458,949800.0],["2014-09-22",48.277,48.3856,48.0599,48.1775,614900.0],["2014-09-23",47.9604,48.1684,47.6075,47.6075,534400.0],["2014-09-24",47.5804,48.268,47.4899,48.1865,561400.0],["2014-09-25",47.9966,48.087,47.5623,47.5623,533200.0],["2014-09-26",47.698,48.0327,47.4718,47.9151,442100.0],["2014-09-29",47.508,47.8428,47.2999,47.6256,661700.0],["2014-09-30",47.698,47.707,47.3542,47.3813,662900.0],["2014-10-01",47.4058,47.4149,46.9796,47.0884,1069100.0],["2014-10-02",46.9523,47.4421,46.8072,47.2244,840200.0],["2014-10-03",47.56,47.8593,47.4965,47.7142,699500.0],["2014-10-06",47.8774,47.9318,47.3605,47.56,602500.0],["2014-10-07",47.2789,47.5328,46.7075,46.7075,653500.0],["2014-10-08",46.6531,47.696,46.4898,47.6326,882700.0],["2014-10-09",47.5872,47.6235,46.9795,47.034,930600.0],["2014-10-10",47.034,47.5419,46.7075,46.7075,760800.0],["2014-10-13",46.6712,47.034,46.3538,46.3538,650300.0],["2014-10-14",46.5261,47.043,46.4989,46.6803,618100.0],["2014-10-15",45.991,46.2449,45.3198,45.9184,972800.0],["2014-10-16",45.2745,45.8096,45.2382,45.6373,805500.0],["2014-10-17",46.0273,46.653,45.9638,46.5351,574300.0],["2014-10-20",46.4626,46.8798,46.254,46.8617,547800.0],["2014-10-21",47.1519,47.9681,47.0884,47.959,596500.0],["2014-10-22",48.0497,48.1948,47.6779,47.7142,598300.0],["2014-10-23",47.2607,47.2607,45.0841,45.864,2997700.0],["2014-10-24",45.7915,46.6803,45.5919,46.4807,1213300.0],["2014-10-27",46.39,46.6077,46.1996,46.5714,683800.0],["2014-10-28",46.8344,47.034,46.4082,46.8435,1326400.0],["2014-10-29",47.0067,47.2788,46.7981,46.9433,761700.0],["2014-10-30",46.7891,47.5963,46.7528,47.3423,652300.0],["2014-10-31",48.0135,48.0679,47.8139,48.0316,745400.0],["2014-11-03",47.9863,48.1949,47.8049,48.0951,1041600.0],["2014-11-04",48.0135,48.4034,47.8593,48.3944,615300.0],["2014-11-05",48.6483,48.7572,48.34,48.7481,942800.0],["2014-11-06",48.5939,48.7572,48.1858,48.4307,1013600.0],["2014-11-07",48.2765,48.5939,48.1404,48.4851,608300.0],["2014-11-10",48.4216,48.4488,48.0679,48.1495,1297400.0],["2014-11-11",48.0679,48.3037,47.9863,48.2311,395200.0],["2014-11-12",47.9681,48.3672,47.6869,48.3037,678000.0],["2014-11-13",48.4579,48.4579,48.0769,48.3218,542000.0],["2014-11-14",48.2311,48.4669,48.0679,48.3037,476400.0],["2014-11-17",48.2856,48.3672,48.0135,48.349,488600.0],["2014-11-18",48.4216,48.73,48.3037,48.5214,445500.0],["2014-11-19",48.5576,48.6665,48.1404,48.2856,663500.0],["2014-11-20",48.0135,48.5032,47.9046,48.4942,377200.0],["2014-11-21",48.9023,49.1109,48.6846,48.7934,617400.0],["2014-11-24",48.993,49.1834,48.6937,49.0927,759000.0],["2014-11-25",49.1471,49.1744,48.7481,48.9113,527700.0],["2014-11-26",48.9567,49.0292,48.6937,48.8206,493100.0],["2014-11-28",48.9113,49.1018,48.6755,48.7481,284900.0],["2014-12-01",48.5576,48.6665,48.3218,48.34,742900.0],["2014-12-02",48.2493,48.4851,47.8321,48.476,1093200.0],["2014-12-03",48.4669,48.7027,47.8321,48.6665,1635400.0],["2014-12-04",48.6665,48.8297,48.3128,48.4851,745600.0],["2014-12-05",48.6302,49.265,48.6302,49.0564,715800.0],["2014-12-08",49.0474,49.6006,48.9295,49.3467,906200.0],["2014-12-09",48.7662,49.2288,48.6393,49.1653,526100.0],["2014-12-10",48.9839,49.3104,48.5848,48.6211,648700.0],["2014-12-11",48.7299,49.256,48.6211,48.7299,648400.0],["2014-12-12",48.2946,48.5304,47.2879,47.2879,599300.0],["2014-12-15",47.5419,47.7323,46.7075,46.907,754400.0],["2014-12-16",46.6621,47.5872,46.5079,46.8163,718800.0],["2014-12-17",46.9977,48.1586,46.8798,48.086,981900.0],["2014-12-18",48.6302,49.3739,48.4851,49.3739,1119900.0],["2014-12-19",49.5734,49.5734,49.1199,49.392,1427500.0],["2014-12-22",49.4827,49.9271,49.3376,49.8908,603500.0],["2014-12-23",49.9906,50.5529,49.9543,50.2627,445900.0],["2014-12-24",50.3171,50.3352,49.8727,50.045,138300.0],["2014-12-26",50.1357,50.2445,50.0087,50.1176,411000.0],["2014-12-29",50.0087,50.6799,50.0087,50.1901,265000.0],["2014-12-30",49.9997,50.3262,49.7639,49.9181,485100.0],["2014-12-31",50.188,50.188,49.2154,49.2426,448900.0],["2015-01-02",49.5517,49.6335,48.7881,49.2335,617800.0],["2015-01-05",48.8517,48.9699,48.2154,48.3518,505300.0],["2015-01-06",48.279,48.3336,47.5973,47.6973,669000.0],["2015-01-07",47.1155,48.2336,47.1155,47.7518,1254300.0],["2015-01-08",48.1972,48.8154,48.07,48.4881,1059400.0],["2015-01-09",48.5427,48.6881,47.77,47.7882,537700.0],["2015-01-12",47.8972,47.9336,47.2427,47.3609,347700.0],["2015-01-13",47.6791,48.07,46.7701,47.0973,672700.0],["2015-01-14",46.4973,46.9973,46.2246,46.6428,591900.0],["2015-01-15",46.6428,47.0337,46.2701,46.361,505300.0],["2015-01-16",46.261,47.1518,46.1428,47.1337,614400.0],["2015-01-20",47.4155,47.4973,46.461,46.6882,650200.0],["2015-01-21",46.5337,47.0427,46.3064,46.7519,467600.0],["2015-01-22",47.0064,47.6973,46.5791,47.5154,638100.0],["2015-01-23",47.4973,47.5973,47.0337,47.0518,490500.0],["2015-01-26",47.0155,47.2064,46.761,47.1155,711200.0],["2015-01-27",46.2973,46.9337,46.2973,46.6519,480000.0],["2015-01-28",46.8337,47.0609,45.7428,45.7428,654000.0],["2015-01-29",45.8155,46.2973,45.6337,46.2246,667100.0],["2015-01-30",45.8065,46.3973,45.4338,45.5156,828000.0],["2015-02-02",45.4974,46.5246,45.2974,46.4155,901800.0],["2015-02-03",46.3246,46.6791,45.2429,46.3519,1225900.0],["2015-02-04",46.2792,47.4518,46.1974,47.2064,1398500.0],["2015-02-05",46.8337,47.7882,46.7973,47.7427,685000.0],["2015-02-06",47.9154,48.4336,47.77,48.1881,737500.0],["2015-02-09",47.8518,48.2336,47.7791,48.1154,718000.0],["2015-02-10",48.5154,48.5154,47.8518,48.1881,654100.0],["2015-02-11",48.3608,48.7517,48.1972,48.579,470700.0],["2015-02-12",48.6517,48.9517,48.4154,48.8154,521000.0],["2015-02-13",48.7426,49.1972,48.6608,49.1335,521800.0],["2015-02-17",48.9972,49.3881,48.8063,49.0699,773900.0],["2015-02-18",48.9063,48.9517,48.7517,48.8426,644200.0],["2015-02-19",48.7608,49.079,48.5063,48.9335,490200.0],["2015-02-20",48.7245,49.3153,48.1609,49.2517,901500.0],["2015-02-23",49.2063,49.2063,48.6154,48.8426,613500.0],["2015-02-24",48.7881,49.4153,48.7881,48.9608,932300.0],["2015-02-25",48.8881,48.9426,48.5336,48.7336,487800.0],["2015-02-26",48.679,48.8426,48.4518,48.6063,594500.0],["2015-02-27",48.5881,48.8063,48.3518,48.4063,688400.0],["2015-03-02",48.4063,49.0972,48.2972,49.079,673600.0],["2015-03-03",48.8154,49.1517,48.6427,49.0517,1005100.0],["2015-03-04",48.7699,49.0245,48.2881,48.5427,548900.0],["2015-03-05",48.6699,48.8245,48.37,48.779,451700.0],["2015-03-06",48.6699,49.5699,48.6699,48.8972,700700.0],["2015-03-09",48.8699,49.2517,48.7245,49.1608,677200.0],["2015-03-10",48.5972,48.9063,48.3699,48.4699,992900.0],["2015-03-11",48.5608,48.7517,48.4063,48.5518,556100.0],["2015-03-12",48.8245,49.279,48.6063,49.2517,393200.0],["2015-03-13",49.0972,49.2154,48.2881,48.6972,624900.0],["2015-03-16",48.8426,49.3881,48.7245,49.379,519000.0],["2015-03-17",49.2426,49.6062,49.0426,49.4881,522900.0],["2015-03-18",49.2426,50.3426,49.2426,50.2153,1190700.0],["2015-03-19",50.2517,50.3971,49.5244,49.9062,829700.0],["2015-03-20",50.0062,50.688,50.0062,50.5971,1366700.0],["2015-03-23",50.6698,51.0789,50.4607,50.4698,685700.0],["2015-03-24",50.3608,50.5335,50.1698,50.3335,677500.0],["2015-03-25",50.3335,50.3971,49.6517,49.6971,827600.0],["2015-03-26",49.6244,49.988,49.4335,49.779,895200.0],["2015-03-27",49.7153,49.8426,49.4153,49.6971,638200.0],["2015-03-30",49.8699,50.2335,49.7517,50.1971,560000.0],["2015-03-31",49.901,50.1379,49.6093,50.0468,717300.0],["2015-04-01",49.983,50.1561,49.7005,50.1014,577700.0],["2015-04-02",50.0741,50.393,50.0194,50.2199,525400.0],["2015-04-06",49.7096,50.4477,49.6731,50.2746,520600.0],["2015-04-07",50.2746,50.4022,50.0285,50.1743,641300.0],["2015-04-08",50.2837,50.6664,50.2199,50.6482,450900.0],["2015-04-09",50.6482,51.0127,50.5297,50.9671,500400.0],["2015-04-10",50.9307,51.0127,50.7029,50.9034,533300.0],["2015-04-13",50.8031,51.0674,50.7667,50.876,311200.0],["2015-04-14",50.9034,51.277,50.7758,51.0309,619900.0],["2015-04-15",51.0947,51.687,51.0036,51.4045,548000.0],["2015-04-16",51.3134,51.7964,51.1949,51.6506,656400.0],["2015-04-17",51.2405,51.5503,51.0036,51.4774,808800.0],["2015-04-20",51.7782,51.8328,51.4774,51.6324,521900.0],["2015-04-21",50.5753,51.5686,50.5753,51.1221,752700.0],["2015-04-22",51.2041,51.4137,50.7849,51.3772,806000.0],["2015-04-23",51.2314,51.5503,50.7575,51.2132,861800.0],["2015-04-24",51.2314,51.3317,50.8851,51.1129,536900.0],["2015-04-27",51.2223,51.4866,50.8213,50.9125,658400.0],["2015-04-28",50.8213,51.3134,50.6846,51.277,375700.0],["2015-04-29",51.0036,51.7599,50.9671,51.4957,550400.0],["2015-04-30",51.2496,51.7873,51.0765,51.1312,785600.0],["2015-05-01",51.4228,51.7144,50.9307,51.3772,781000.0],["2015-05-04",51.4228,51.8511,51.277,51.7599,450900.0],["2015-05-05",51.6506,51.9422,51.4046,51.5595,590100.0],["2015-05-06",51.7964,52.0333,51.4683,51.7964,634100.0],["2015-05-07",51.7691,52.2065,51.5139,51.924,471100.0],["2015-05-08",52.2247,52.3431,52.0242,52.1244,537000.0],["2015-05-11",52.1427,52.3887,52.0971,52.1062,497900.0],["2015-05-12",51.9604,52.088,51.5595,51.6415,968000.0],["2015-05-13",51.7144,51.8784,51.5504,51.5777,793800.0],["2015-05-14",51.8055,51.8875,51.5321,51.7144,887900.0],["2015-05-15",51.7508,51.8875,51.3863,51.441,785700.0],["2015-05-18",51.4957,51.9969,51.4045,51.8966,979300.0],["2015-05-19",52.0607,52.5983,51.9331,52.5436,815800.0],["2015-05-20",52.5619,52.8808,52.2065,52.7988,700700.0],["2015-05-21",52.6894,52.9446,52.571,52.735,615100.0],["2015-05-22",52.653,52.9993,52.5345,52.5619,516500.0],["2015-05-26",52.4707,52.6165,51.8602,51.9331,466100.0],["2015-05-27",51.924,52.3887,51.8511,52.2793,368400.0],["2015-05-28",52.252,52.3431,52.0151,52.3431,372600.0],["2015-05-29",52.334,52.334,51.7326,52.006,559300.0],["2015-06-01",52.252,52.252,51.7873,51.8875,427000.0],["2015-06-02",51.8511,52.3158,51.7417,52.1427,515200.0],["2015-06-03",52.4616,52.6894,52.2611,52.4798,800700.0],["2015-06-04",52.2065,52.4252,52.0424,52.1882,533400.0],["2015-06-05",52.5345,52.8444,52.1609,52.4161,686400.0],["2015-06-08",52.3431,52.6712,52.1882,52.1882,602800.0],["2015-06-09",52.1609,52.571,52.0698,52.4343,663900.0],["2015-06-10",52.7259,53.218,52.4525,52.8535,919100.0],["2015-06-11",52.9264,53.2362,52.7623,53.1633,1873300.0],["2015-06-12",53.1542,53.1815,52.7897,53.0266,991600.0],["2015-06-15",52.5436,52.9993,52.4252,52.7714,977700.0],["2015-06-16",52.7259,53.2726,52.7168,53.0995,430200.0],["2015-06-17",53.3182,53.5278,53.1724,53.2453,595600.0],["2015-06-18",53.3546,53.7647,53.2453,53.71,566600.0],["2015-06-19",53.5005,53.6645,53.3364,53.5005,1259600.0],["2015-06-22",53.9196,53.9652,53.6007,53.7921,575900.0],["2015-06-23",53.9288,54.0746,53.6007,53.8194,692400.0],["2015-06-24",53.6827,53.9105,53.4731,53.5005,385100.0],["2015-06-25",53.7374,53.8194,53.382,53.4822,479200.0],["2015-06-26",53.6918,53.9196,53.5278,53.9014,852800.0],["2015-06-29",53.0539,53.5369,52.6803,52.6986,738100.0],["2015-06-30",53.4247,53.4338,52.8401,53.1781,932600.0],["2015-07-01",53.9819,54.2468,53.6165,53.8083,625500.0],["2015-07-02",53.7992,54.0641,53.4247,53.7261,558700.0],["2015-07-06",53.1507,53.6348,52.9863,53.4978,652000.0],["2015-07-07",53.3882,53.6805,52.8219,53.6622,548400.0],["2015-07-08",53.105,53.3242,52.4474,52.5478,607600.0],["2015-07-09",53.1507,53.1872,52.7122,52.767,472100.0],["2015-07-10",53.1872,53.7809,53.0319,53.6622,539300.0],["2015-07-13",54.0275,54.192,53.7627,54.0093,642700.0],["2015-07-14",53.8814,54.3107,53.8266,54.2924,404700.0],["2015-07-15",54.3838,55.0597,54.1463,54.9866,693500.0],["2015-07-16",55.4159,55.6717,55.1784,55.6534,536800.0],["2015-07-17",55.562,55.7265,55.0323,55.0962,578100.0],["2015-07-20",55.1784,55.2972,54.9683,55.151,451300.0],["2015-07-21",55.1967,55.5712,54.9501,55.1054,455600.0],["2015-07-22",55.1054,55.4433,55.1054,55.2789,399800.0],["2015-07-23",55.3154,55.4798,54.7217,54.8405,475300.0],["2015-07-24",55.4707,57.2336,55.0779,56.7769,1644000.0],["2015-07-27",56.375,56.5576,55.6899,55.9091,731400.0],["2015-07-28",54.3838,54.9683,50.8032,54.6852,1226800.0],["2015-07-29",54.6852,56.2471,54.539,56.1466,946000.0],["2015-07-30",56.0918,56.6125,55.7356,56.4389,758800.0],["2015-07-31",56.448,56.7951,55.7447,56.2745,803700.0],["2015-08-03",56.3658,57.0509,56.2288,56.923,754000.0],["2015-08-04",56.9961,57.2062,56.8043,56.9413,500900.0],["2015-08-05",57.2336,57.4984,57.0326,57.261,477100.0],["2015-08-06",57.3066,57.4254,56.512,56.7951,537500.0],["2015-08-07",56.6581,56.9595,56.1283,56.6033,713100.0],["2015-08-10",57.0143,57.7359,57.0143,57.6537,573700.0],["2015-08-11",57.3066,57.7816,57.2336,57.4162,526200.0],["2015-08-12",57.0052,57.1879,56.2106,57.06,460000.0],["2015-08-13",56.6125,57.2884,55.6808,56.8134,1090600.0],["2015-08-14",56.8134,57.2975,56.7221,57.0874,614600.0],["2015-08-17",56.8225,57.2792,56.2471,57.2792,482500.0],["2015-08-18",57.2701,57.4345,57.0418,57.2062,480100.0],["2015-08-19",56.9687,57.3066,56.4937,57.1057,543700.0],["2015-08-20",56.7769,56.8043,55.8269,55.8361,638500.0],["2015-08-21",55.3611,55.5072,54.2011,54.2102,906200.0],["2015-08-24",51.5066,53.1872,51.1412,51.5431,1800400.0],["2015-08-25",52.694,52.7944,50.7758,50.8032,1359700.0],["2015-08-26",52.0637,52.7853,51.4974,52.5661,1191500.0],["2015-08-27",53.3151,54.0915,52.8401,53.7261,1021600.0],["2015-08-28",53.5069,54.5299,53.3699,53.8175,801100.0],["2015-08-31",53.516,53.7535,53.2603,53.3973,773400.0],["2015-09-01",52.3469,52.8036,51.5705,51.7623,734800.0],["2015-09-02",52.3377,52.4748,51.7714,52.4565,477000.0],["2015-09-03",52.5844,53.1598,52.2921,52.6848,354800.0],["2015-09-04",52.0455,52.42,51.6984,51.9724,853300.0],["2015-09-08",52.8401,52.8858,52.082,52.7853,991500.0],["2015-09-09",53.3973,53.5891,52.0729,52.1825,641200.0],["2015-09-10",51.9633,52.6392,51.8445,52.2464,660500.0],["2015-09-11",52.0181,52.6483,51.7988,52.63,443400.0],["2015-09-14",52.6575,52.6575,52.2556,52.3834,407400.0],["2015-09-15",52.4382,53.2694,52.4382,53.2055,563700.0],["2015-09-16",53.1963,53.5891,53.0867,53.4886,586300.0],["2015-09-17",53.5069,53.6896,52.6574,52.7488,749100.0],["2015-09-18",52.0729,52.3012,51.5339,51.7532,2821000.0],["2015-09-21",51.9724,52.7031,51.9084,52.5296,743900.0],["2015-09-22",51.8537,52.0546,51.5248,51.8263,479000.0],["2015-09-23",51.8536,52.2007,51.7166,51.9632,529800.0],["2015-09-24",51.7532,52.0637,51.397,51.9267,517700.0],["2015-09-25",52.5113,52.7853,52.1642,52.42,602700.0],["2015-09-28",52.0729,52.1368,51.2782,51.3696,527500.0],["2015-09-29",51.534,51.8719,51.2782,51.7623,615000.0],["2015-09-30",52.3254,52.4902,51.4464,51.6387,1140400.0],["2015-10-01",51.7303,51.8951,51.1901,51.6387,899700.0],["2015-10-02",50.3661,51.7394,50.3661,51.7394,920200.0],["2015-10-05",52.0324,52.6458,51.8951,52.4444,665200.0],["2015-10-06",52.3437,52.6367,52.0599,52.2338,736200.0],["2015-10-07",52.5177,52.9114,52.2522,52.774,585500.0],["2015-10-08",52.6459,53.1403,52.5818,53.0121,651100.0],["2015-10-09",53.0487,53.2776,52.7649,53.0121,501300.0],["2015-10-12",53.0121,53.2227,52.9205,53.1494,365700.0],["2015-10-13",52.9388,53.1586,52.5085,52.5634,383800.0],["2015-10-14",52.5177,53.5248,51.8676,51.9042,759800.0],["2015-10-15",52.2796,52.6825,51.7303,52.6825,754300.0],["2015-10-16",52.9846,53.3783,52.7099,53.1769,543400.0],["2015-10-19",52.9846,53.36,51.9225,53.067,375100.0],["2015-10-20",53.0853,53.2959,52.948,53.1677,418700.0],["2015-10-21",53.3417,53.5065,52.7191,52.7557,423400.0],["2015-10-22",53.0121,53.6896,52.8839,53.4607,654000.0],["2015-10-23",53.7995,54.1932,53.6072,54.0467,479300.0],["2015-10-26",53.9551,54.1291,53.3325,53.5156,705100.0],["2015-10-27",52.6367,52.8381,51.5288,51.9683,1710600.0],["2015-10-28",51.9683,53.5248,51.8035,53.4973,1753000.0],["2015-10-29",53.4332,54.1657,53.4332,53.7628,1264700.0],["2015-10-30",53.8269,53.9826,53.0579,53.1128,757000.0],["2015-11-02",53.2684,54.1382,53.2684,54.0284,711300.0],["2015-11-03",53.8453,54.0101,53.6164,53.7903,562400.0],["2015-11-04",53.7812,53.9734,53.3783,53.479,380900.0],["2015-11-05",53.4332,53.7628,53.2867,53.6164,228400.0],["2015-11-06",54.1932,54.8066,53.8178,54.7151,732100.0],["2015-11-09",54.6967,54.715,53.653,54.3397,892900.0],["2015-11-10",54.1291,55.2095,54.1291,54.9806,627400.0],["2015-11-11",55.1545,55.2735,54.6967,54.7334,559600.0],["2015-11-12",54.2298,54.5228,53.7812,53.7812,498800.0],["2015-11-13",53.6621,53.8727,53.4607,53.6072,528100.0],["2015-11-16",53.5156,54.5045,53.4699,54.4953,481800.0],["2015-11-17",54.5503,55.1179,54.1566,54.6143,765200.0],["2015-11-18",54.6784,55.063,54.4129,54.9165,721200.0],["2015-11-19",54.9348,55.2919,54.715,55.1362,398800.0],["2015-11-20",55.3102,55.6306,55.0813,55.4201,497800.0],["2015-11-23",55.4201,55.7497,55.2186,55.356,410200.0],["2015-11-24",54.9623,55.7771,54.9256,55.7222,699300.0],["2015-11-25",55.7405,55.7405,55.4109,55.5757,349200.0],["2015-11-27",55.6856,55.8412,55.4933,55.8046,165500.0],["2015-11-30",55.8229,55.8687,55.3743,55.5024,850800.0],["2015-12-01",55.8321,56.1067,55.7405,56.0243,809300.0],["2015-12-02",56.1067,56.2349,55.5848,55.6672,466100.0],["2015-12-03",55.8229,55.8229,54.6693,54.9073,592000.0],["2015-12-04",55.0355,55.8962,54.9073,55.8321,495100.0],["2015-12-07",55.7222,55.9236,55.2095,55.594,464900.0],["2015-12-08",55.063,55.3743,54.9165,55.0996,370600.0],["2015-12-09",54.889,55.4933,54.3305,54.5045,852000.0],["2015-12-10",54.5045,54.9531,54.3488,54.5503,544300.0],["2015-12-11",53.6255,54.2573,53.2684,53.5431,516700.0],["2015-12-14",53.6988,54.0192,52.1881,52.4444,1243300.0],["2015-12-15",52.9571,53.36,52.3254,52.9755,1079700.0],["2015-12-16",53.3875,53.5156,52.774,53.3508,873100.0],["2015-12-17",53.5706,53.7537,51.8401,52.1789,1121300.0],["2015-12-18",51.8493,51.8768,50.6773,50.6865,1379300.0],["2015-12-21",51.0527,51.3274,50.659,51.0527,660000.0],["2015-12-22",51.3457,51.8951,50.9062,51.8493,741500.0],["2015-12-23",52.1056,52.4078,51.8584,52.4078,608100.0],["2015-12-24",52.3986,52.655,52.2705,52.4353,210200.0],["2015-12-28",52.1331,52.4719,51.9317,52.4536,337100.0],["2015-12-29",52.8839,53.067,52.6092,52.9571,345200.0],["2015-12-30",52.9114,53.0029,52.6367,52.7283,338400.0],["2015-12-31",52.6459,52.9205,52.2522,52.3346,567000.0],["2016-01-04",51.4122,51.7151,50.6964,51.6875,977600.0],["2016-01-05",51.6325,52.486,51.5499,52.3208,1048900.0],["2016-01-06",51.5682,51.7334,51.0635,51.3112,826000.0],["2016-01-07",50.3201,50.9625,50.1274,50.4486,1212300.0],["2016-01-08",50.8157,50.9992,49.8979,49.9438,863100.0],["2016-01-11",50.0356,50.4394,49.4482,49.9622,967500.0],["2016-01-12",50.3384,50.5036,49.7603,50.1365,972900.0],["2016-01-13",50.5312,51.0543,48.7232,49.1178,1040000.0],["2016-01-14",49.283,49.7052,48.6314,49.4758,732300.0],["2016-01-15",48.2919,48.9618,48.1909,48.5947,924600.0],["2016-01-19",49.283,49.384,48.1909,48.5213,741600.0],["2016-01-20",47.7229,47.9064,46.4013,47.4108,850500.0],["2016-01-21",47.4567,48.2827,47.2823,47.5393,763800.0],["2016-01-22",48.2368,48.9068,48.0624,48.7324,772200.0],["2016-01-25",48.5764,48.7783,47.8881,47.9248,587400.0],["2016-01-26",48.1634,48.8976,47.8697,48.5488,573600.0],["2016-01-27",48.3102,49.2004,47.9798,48.1909,651700.0],["2016-01-28",48.558,48.7875,48.1542,48.6498,670900.0],["2016-01-29",48.9068,49.8887,48.5121,49.8704,856600.0],["2016-02-01",49.4849,50.1274,49.1178,49.8612,791000.0],["2016-02-02",48.7966,49.283,48.2184,48.4203,1102300.0],["2016-02-03",48.8242,48.8884,47.5118,47.9431,1386100.0],["2016-02-04",48.1817,49.6685,47.6861,48.0716,1911900.0],["2016-02-05",48.145,48.6957,47.9064,48.4754,1168100.0],["2016-02-08",47.7596,47.7779,46.1902,47.0254,1224400.0],["2016-02-09",46.5206,47.2732,46.2453,46.9061,869200.0],["2016-02-10",47.1814,47.5485,46.6766,46.851,870100.0],["2016-02-11",45.4927,45.9424,44.4832,44.5842,1741400.0],["2016-02-12",45.2541,46.0434,45.1807,45.9975,786300.0],["2016-02-16",46.5757,47.0254,46.0893,46.8877,840700.0],["2016-02-17",47.4475,48.1267,47.4475,47.9798,556300.0],["2016-02-18",47.9982,48.0808,47.6494,47.7871,461200.0],["2016-02-19",47.4475,47.9339,47.1355,47.6127,856300.0],["2016-02-22",47.6127,48.2919,47.6127,48.1726,415100.0],["2016-02-23",48.0808,48.0808,47.2915,47.5577,483500.0],["2016-02-24",45.2817,46.6858,44.6943,46.4747,1265000.0],["2016-02-25",46.594,47.2181,46.594,47.1814,654600.0],["2016-02-26",47.6403,48.2552,47.4567,47.8789,569300.0],["2016-02-29",47.7688,48.1726,46.9979,47.007,720100.0],["2016-03-01",47.3741,48.6498,47.3741,48.6131,719600.0],["2016-03-02",48.7324,49.0719,48.4846,49.0444,747000.0],["2016-03-03",48.971,49.2371,48.7599,48.9067,822800.0],["2016-03-04",49.3197,49.6042,48.6865,49.0444,656400.0],["2016-03-07",48.6314,49.2922,48.5856,49.2739,501400.0],["2016-03-08",48.7324,48.9067,48.0349,48.2827,608600.0],["2016-03-09",48.6406,49.0811,48.1909,48.5213,530500.0],["2016-03-10",48.7232,49.072,47.8972,48.5672,556500.0],["2016-03-11",49.2096,50.4027,49.0536,50.3109,649000.0],["2016-03-14",50.1457,50.421,48.8884,50.2008,476100.0],["2016-03-15",49.8245,50.1457,49.4666,50.0907,410700.0],["2016-03-16",49.9805,50.6413,49.9805,50.4761,482800.0],["2016-03-17",50.4119,51.4581,50.2191,51.1644,782900.0],["2016-03-18",51.403,51.504,50.8799,51.1277,2034200.0],["2016-03-21",50.9809,51.7701,50.678,50.8799,758400.0],["2016-03-22",50.4394,50.8983,50.1824,50.5771,531100.0],["2016-03-23",50.6046,50.6321,50.1916,50.2008,391800.0],["2016-03-24",49.7419,50.0081,49.2188,49.6777,582300.0],["2016-03-28",49.852,50.109,49.5492,49.9438,389700.0],["2016-03-29",49.7878,49.8153,49.2004,49.7878,579800.0],["2016-03-30",49.9805,50.8157,49.953,50.2925,461100.0],["2016-03-31",50.2926,50.3202,49.6485,49.8325,562500.0],["2016-04-01",49.6761,50.403,49.4001,50.3202,405300.0],["2016-04-04",50.2282,50.3018,49.6301,49.7405,478800.0],["2016-04-05",49.2529,49.6393,49.1424,49.3173,440100.0],["2016-04-06",49.2804,49.8325,49.1056,49.6577,519200.0],["2016-04-07",49.2344,49.3449,48.2683,48.6088,619800.0],["2016-04-08",49.1148,49.5841,48.9216,49.124,629500.0],["2016-04-11",49.4645,49.7405,49.0504,49.3081,438700.0],["2016-04-12",49.5013,50.4122,49.1976,50.3846,589300.0],["2016-04-13",50.7894,51.1115,50.5594,50.9734,390200.0],["2016-04-14",51.0102,51.3875,50.7986,51.0194,362500.0],["2016-04-15",51.0102,51.2771,50.8078,51.1207,677500.0],["2016-04-18",50.8722,51.3875,50.5962,51.3415,293900.0],["2016-04-19",51.5991,51.9119,51.4611,51.8199,381900.0],["2016-04-20",51.9855,52.5836,51.8107,52.4456,478200.0],["2016-04-21",52.2984,52.4824,51.6727,51.7831,514700.0],["2016-04-22",51.9671,52.8044,51.8567,52.5652,562900.0],["2016-04-25",52.28,52.4824,52.0039,52.4824,600000.0],["2016-04-26",52.5744,52.7768,52.3536,52.602,589700.0],["2016-04-27",53.3749,54.1386,52.9148,53.6877,702900.0],["2016-04-28",53.3381,54.1846,53.0621,53.3841,545500.0],["2016-04-29",53.3013,53.5221,52.9792,53.2645,538500.0],["2016-05-02",53.5313,53.6969,53.1357,53.3565,733500.0],["2016-05-03",52.6296,53.0068,52.3076,52.97,489500.0],["2016-05-04",52.5284,53.1909,52.3444,53.1909,704000.0],["2016-05-05",53.0896,53.5497,52.8872,53.3197,633100.0],["2016-05-06",52.924,53.5497,52.5928,53.4945,725900.0],["2016-05-09",53.3197,53.6693,53.1725,53.5497,660700.0],["2016-05-10",53.7705,54.295,53.7705,54.0926,695200.0],["2016-05-11",53.9638,54.3778,53.8625,53.8809,443800.0],["2016-05-12",54.1202,54.4238,53.3841,53.8717,659400.0],["2016-05-13",53.7429,54.1294,53.3841,53.6417,719500.0],["2016-05-16",53.6509,54.1754,53.5957,53.8349,490900.0],["2016-05-17",53.7153,54.065,53.4945,53.7705,608000.0],["2016-05-18",53.7245,55.0495,53.6417,54.9023,656100.0],["2016-05-19",54.5434,54.8839,53.9638,54.3594,522500.0],["2016-05-20",54.6906,55.0403,54.4238,54.8562,1123000.0],["2016-05-23",54.7274,54.8839,54.3962,54.6906,493800.0],["2016-05-24",55.1047,56.0064,54.9667,55.6935,849000.0],["2016-05-25",55.8131,56.1352,55.5739,55.6383,632600.0],["2016-05-26",55.6015,55.6383,55.2979,55.5831,451400.0],["2016-05-27",55.6567,56.08,55.3899,56.0708,372100.0],["2016-05-31",56.3928,56.7792,56.0708,56.7056,1435600.0],["2016-06-01",56.1536,56.6044,55.6291,56.5216,1289800.0],["2016-06-02",56.3468,56.5952,56.1628,56.5952,691300.0],["2016-06-03",55.9328,56.0616,55.3163,55.6199,671800.0],["2016-06-06",55.8131,56.1168,55.6015,56.0156,489800.0],["2016-06-07",56.0524,56.264,55.8407,56.0708,367800.0],["2016-06-08",56.126,56.3192,55.7395,56.264,436500.0],["2016-06-09",55.9512,56.08,55.5647,55.7948,412400.0],["2016-06-10",55.3531,55.5279,55.1047,55.3715,653300.0],["2016-06-13",55.0679,55.8867,54.9758,55.1047,769300.0],["2016-06-14",54.9574,55.5187,54.8746,55.0495,571300.0],["2016-06-15",55.0587,55.1691,54.525,54.5894,739900.0],["2016-06-16",54.2582,55.2427,54.0098,55.1599,605800.0],["2016-06-17",55.2795,55.4635,54.9391,55.2887,879300.0],["2016-06-20",55.9972,56.4848,55.8315,55.8684,590600.0],["2016-06-21",56.0064,56.2732,55.7855,56.0616,361400.0],["2016-06-22",56.1536,56.5676,56.1536,56.2088,379900.0],["2016-06-23",57.0277,57.4049,56.7792,57.4049,384100.0],["2016-06-24",54.5802,55.8592,54.5434,54.847,1256000.0],["2016-06-27",54.0098,54.0098,52.8964,53.0713,679700.0],["2016-06-28",53.7797,54.2582,53.3289,53.9546,565400.0],["2016-06-29",54.6739,55.6055,54.139,55.5501,568400.0],["2016-06-30",55.6885,57.0443,55.4302,57.0166,785500.0],["2016-07-01",56.8321,57.2656,56.7768,56.9151,522400.0],["2016-07-05",56.2511,56.2511,55.5317,55.6885,793500.0],["2016-07-06",55.4026,55.9559,54.6463,55.8545,664300.0],["2016-07-07",55.8637,56.4263,55.3749,55.836,846100.0],["2016-07-08",56.4632,56.62,56.1219,56.5554,715200.0],["2016-07-11",56.8782,57.2287,56.6661,56.6846,312200.0],["2016-07-12",57.2564,57.5054,56.7583,57.2379,1210400.0],["2016-07-13",57.0719,57.2841,56.8321,56.952,541100.0],["2016-07-14",57.9204,58.1971,57.3117,57.4039,581000.0],["2016-07-15",57.9481,57.9942,57.5239,57.6899,495600.0],["2016-07-18",57.5515,57.8559,57.5423,57.5976,329600.0],["2016-07-19",57.3209,57.6345,57.118,57.5515,281700.0],["2016-07-20",57.6714,57.7268,57.4132,57.4962,331400.0],["2016-07-21",57.4962,57.4962,57.1088,57.1642,351800.0],["2016-07-22",57.3671,57.4224,57.0535,57.4132,491200.0],["2016-07-25",57.3671,57.3947,56.9244,57.035,514000.0],["2016-07-26",57.1088,57.3209,56.6384,56.8506,580700.0],["2016-07-27",56.8413,56.9889,56.4079,56.6292,689600.0],["2016-07-28",56.9797,57.6345,56.9797,57.1734,676000.0],["2016-07-29",56.9981,57.5331,56.9336,57.0627,993400.0],["2016-08-01",57.1826,57.3763,56.3249,56.5278,866500.0],["2016-08-02",56.4355,56.4817,55.7899,56.2142,647000.0],["2016-08-03",56.3249,56.9244,56.2326,56.7676,553500.0],["2016-08-04",56.6569,56.6846,56.3894,56.4817,426800.0],["2016-08-05",57.1273,57.4224,56.9244,57.2841,724300.0],["2016-08-08",57.2287,57.3578,56.9797,57.1273,528600.0],["2016-08-09",57.2287,57.4316,57.0627,57.2841,366900.0],["2016-08-10",57.3117,57.4685,57.0627,57.2103,375300.0],["2016-08-11",57.3209,57.5146,57.1272,57.1365,545000.0],["2016-08-12",56.7122,56.7307,56.1865,56.3525,643400.0],["2016-08-15",56.62,57.5238,56.62,57.3763,658900.0],["2016-08-16",57.1549,57.4132,57.0258,57.2103,411500.0],["2016-08-17",57.3209,57.5515,57.1088,57.5515,462600.0],["2016-08-18",57.5238,57.6899,57.3947,57.6714,357700.0],["2016-08-19",57.4777,58.068,57.1457,58.0127,528300.0],["2016-08-22",57.985,57.985,57.5607,57.8466,270500.0],["2016-08-23",57.9942,58.2063,57.9389,58.0772,282500.0],["2016-08-24",58.0219,58.6306,58.0219,58.4738,437400.0],["2016-08-25",58.4093,58.852,58.317,58.8427,327700.0],["2016-08-26",58.9257,59.0364,58.1049,58.5107,659800.0],["2016-08-29",58.6952,59.267,58.6398,59.0364,436700.0],["2016-08-30",59.1748,59.5345,59.0733,59.5345,376600.0],["2016-08-31",59.5714,59.7097,59.101,59.6544,464400.0],["2016-09-01",59.8019,59.9126,59.0918,59.6175,483000.0],["2016-09-02",59.848,60.0417,59.6451,60.0233,403200.0],["2016-09-06",59.9864,60.134,59.7835,59.9956,367300.0],["2016-09-07",59.848,60.0417,59.5529,59.8019,451600.0],["2016-09-08",59.9126,60.0325,59.7189,59.8112,334200.0],["2016-09-09",59.3316,60.134,59.3039,59.3685,643800.0],["2016-09-12",58.9811,59.8296,58.852,59.682,769200.0],["2016-09-13",59.1563,59.848,58.9995,59.4146,579400.0],["2016-09-14",59.4976,59.7927,59.2578,59.433,393000.0],["2016-09-15",59.3961,59.9403,59.35,59.7189,452900.0],["2016-09-16",59.4238,59.4238,58.769,58.8796,884400.0],["2016-09-19",59.101,59.5345,58.9719,59.0918,490700.0],["2016-09-20",59.4146,59.5068,59.0088,59.3685,429100.0],["2016-09-21",59.7281,60.2077,59.5529,60.1432,316400.0],["2016-09-22",60.4383,60.5029,59.7374,59.8204,425500.0],["2016-09-23",58.9811,59.7743,58.8796,58.8888,523200.0],["2016-09-26",58.5845,58.6859,58.1418,58.2894,417100.0],["2016-09-27",58.1602,58.6121,58.068,58.5476,477800.0],["2016-09-28",58.5845,58.9995,58.2432,58.9626,381400.0],["2016-09-29",58.8612,59.0733,58.0772,58.317,374700.0],["2016-09-30",58.6398,59.2117,58.4369,58.9257,585400.0],["2016-10-03",58.6952,59.0825,58.5937,58.8151,477200.0],["2016-10-04",58.8612,59.3039,58.7874,58.935,416300.0],["2016-10-05",59.1845,59.9702,59.1383,59.8223,632100.0],["2016-10-06",59.9887,60.0626,59.4618,59.508,591000.0],["2016-10-07",59.5265,59.6467,59.0644,59.508,369900.0],["2016-10-10",59.9332,60.1181,59.6559,59.9148,386800.0],["2016-10-11",59.6837,60.0811,59.1291,59.3509,474300.0],["2016-10-12",59.4526,59.7022,59.2955,59.5173,576900.0],["2016-10-13",59.0367,59.0367,58.4728,58.8056,395300.0],["2016-10-14",59.24,59.4711,58.8241,58.9165,651100.0],["2016-10-17",59.0459,59.2862,58.861,58.9072,438100.0],["2016-10-18",59.5543,59.6652,59.24,59.4433,448800.0],["2016-10-19",59.619,59.9055,59.5265,59.545,343000.0],["2016-10-20",59.3139,59.4433,58.9257,59.0551,233700.0],["2016-10-21",58.6114,58.8333,58.3804,58.6762,266000.0],["2016-10-24",58.9904,59.1383,58.7501,58.8425,281100.0],["2016-10-25",58.8241,58.898,58.2695,58.4081,456300.0],["2016-10-26",58.9442,59.24,58.3342,58.3896,369300.0],["2016-10-27",59.0644,59.0644,58.3157,58.5468,643900.0],["2016-10-28",58.6946,59.1106,58.1955,58.5745,493700.0],["2016-10-31",58.8888,59.3324,58.593,58.6115,907000.0],["2016-11-01",58.898,58.898,58.1031,58.5375,536600.0],["2016-11-02",58.3804,58.7593,58.3157,58.519,414400.0],["2016-11-03",58.6299,59.1291,58.5005,58.9812,412400.0],["2016-11-04",59.0089,59.203,58.5745,58.8333,513200.0],["2016-11-07",59.7854,60.1274,59.6744,59.9887,537800.0],["2016-11-08",59.9055,60.7282,59.7207,60.4786,389700.0],["2016-11-09",61.1072,62.9003,60.6912,62.4289,1013700.0],["2016-11-10",64.9061,64.9061,63.1776,64.3238,887200.0],["2016-11-11",64.2036,64.8599,63.8616,64.7212,606800.0],["2016-11-14",65.3498,66.08,65.1095,65.4514,596500.0],["2016-11-15",65.1649,65.3313,64.407,64.6935,779400.0],["2016-11-16",64.37,64.7675,63.9078,63.9633,553800.0],["2016-11-17",63.9171,64.9985,63.9171,64.8507,488500.0],["2016-11-18",64.1944,65.1187,64.0742,64.7582,842400.0],["2016-11-21",65.0448,65.0817,64.3977,65.054,370800.0],["2016-11-22",65.1742,65.396,64.8044,65.3221,448800.0],["2016-11-23",65.4884,65.6918,65.1649,65.5531,599000.0],["2016-11-25",65.5809,65.7195,65.3036,65.7195,144400.0],["2016-11-28",65.4145,65.6086,64.2868,64.3238,865400.0],["2016-11-29",64.6011,64.8691,64.3238,64.3977,659900.0],["2016-11-30",64.9616,65.1649,64.6196,64.7859,767600.0],["2016-12-01",65.2296,66.0061,65.1557,65.9599,532300.0],["2016-12-02",65.9136,66.043,65.2481,65.6086,441900.0],["2016-12-05",66.2002,66.3111,65.6733,66.117,610600.0],["2016-12-06",66.2649,66.9211,65.8397,66.8195,603500.0],["2016-12-07",67.069,67.7993,66.6808,67.7438,682100.0],["2016-12-08",67.9194,68.7051,67.8085,68.4,502200.0],["2016-12-09",68.2799,68.3908,67.7345,68.1135,524300.0],["2016-12-12",67.8917,68.2152,67.2169,67.5035,574300.0],["2016-12-13",67.5867,68.0211,67.1892,67.9194,384600.0],["2016-12-14",67.6791,68.6219,67.5497,67.8917,687400.0],["2016-12-15",67.9749,68.6496,67.9009,68.1597,420100.0],["2016-12-16",68.169,68.2337,67.5867,67.7992,1076700.0],["2016-12-19",67.7346,68.779,67.485,68.7143,837400.0],["2016-12-20",69.0101,69.2319,68.7236,69.1395,460800.0],["2016-12-21",69.2597,69.3891,68.7975,69.1672,314700.0],["2016-12-22",69.0471,69.1025,68.5757,68.9731,390700.0],["2016-12-23",68.9362,69.0009,68.6127,68.6497,242300.0],["2016-12-27",68.6496,68.9177,68.5941,68.853,349200.0],["2016-12-28",68.853,69.121,68.2337,68.2891,417700.0],["2016-12-29",68.3169,68.6311,67.8547,68.0581,257600.0],["2016-12-30",68.3538,68.3538,67.9471,68.1782,289600.0],["2017-01-03",68.9824,69.3059,67.8178,68.3261,551600.0],["2017-01-04",68.5576,69.2337,68.3354,69.1318,462700.0],["2017-01-05",69.1133,69.2152,68.2335,68.7058,429900.0],["2017-01-06",69.0577,69.3633,68.7984,69.0763,329600.0],["2017-01-09",68.4002,68.8632,68.3632,68.4465,526200.0],["2017-01-10",68.3169,68.9281,68.1594,68.5391,529100.0],["2017-01-11",68.002,68.5484,67.9186,68.2983,861100.0],["2017-01-12",67.9927,68.1594,67.2889,67.9742,478100.0],["2017-01-13",68.3446,68.9281,68.2335,68.4187,313700.0],["2017-01-17",68.0668,68.0761,67.3722,67.6038,380100.0],["2017-01-18",68.0483,68.502,67.4926,68.3539,423900.0],["2017-01-19",68.4373,68.4373,67.6223,68.178,356800.0],["2017-01-20",68.2891,68.7799,68.0668,68.5206,370000.0],["2017-01-23",68.4002,68.5854,67.7427,68.1502,311700.0],["2017-01-24",68.502,69.067,68.4465,68.7706,359500.0],["2017-01-25",69.1874,69.4189,68.9929,69.1689,441200.0],["2017-01-26",69.0021,69.6782,69.0021,69.3263,388700.0],["2017-01-27",69.3355,69.4559,68.7614,69.0392,269400.0],["2017-01-30",68.6687,68.6687,68.1223,68.5761,259000.0],["2017-01-31",68.5484,68.9096,67.576,68.1039,500600.0],["2017-02-01",68.6132,69.0299,68.0298,68.1039,398300.0],["2017-02-02",67.2241,69.0207,67.2241,68.215,443300.0],["2017-02-03",68.9837,69.3541,68.5762,68.7614,493300.0],["2017-02-06",68.4835,69.0114,68.3168,68.891,408000.0],["2017-02-07",68.9558,69.1874,68.5947,68.6965,333000.0],["2017-02-08",68.4372,68.7984,68.0946,68.3724,668900.0],["2017-02-09",68.6132,69.1966,68.3354,68.9466,565000.0],["2017-02-10",69.2892,69.6597,69.0485,69.3818,437900.0],["2017-02-13",69.7152,70.4839,69.6504,70.2524,381800.0],["2017-02-14",70.0301,70.6136,69.9746,70.5395,336400.0],["2017-02-15",70.7339,71.3544,70.4932,71.2988,328900.0],["2017-02-16",71.1043,71.7063,70.808,71.697,411400.0],["2017-02-17",71.3822,71.6137,70.8543,71.4192,452500.0],["2017-02-21",71.41,71.6785,71.2803,71.5489,409000.0],["2017-02-22",71.1877,71.9749,71.0488,71.7804,387800.0],["2017-02-23",71.8637,72.1045,71.4007,71.8267,273900.0],["2017-02-24",71.2896,71.9008,71.1877,71.8174,447700.0],["2017-02-27",71.1599,72.0304,71.1599,71.7433,341900.0],["2017-02-28",71.4285,71.8823,71.234,71.7989,558400.0],["2017-03-01",72.6787,73.2065,72.5305,72.8824,752800.0],["2017-03-02",73.0306,73.0306,72.086,72.123,454700.0],["2017-03-03",72.2156,72.512,71.9286,72.4101,503900.0],["2017-03-06",71.9286,72.4379,71.9286,72.1601,319300.0],["2017-03-07",72.1138,72.4935,71.8082,72.2619,367300.0],["2017-03-08",73.0121,73.6511,71.7526,71.8545,464400.0],["2017-03-09",72.1878,72.5768,72.0397,72.4286,499700.0],["2017-03-10",72.5305,72.7157,72.0582,72.549,365300.0],["2017-03-13",72.5027,72.7806,72.2805,72.5861,350900.0],["2017-03-14",72.3175,72.7065,72.1786,72.6139,378700.0],["2017-03-15",72.6601,72.9287,72.4379,72.8176,376000.0],["2017-03-16",73.0121,73.2066,72.6972,72.8917,384100.0],["2017-03-17",72.9472,73.1324,72.3175,72.8176,766900.0],["2017-03-20",72.7157,73.0584,72.2897,72.6231,444800.0],["2017-03-21",72.9472,72.9936,70.8173,70.9099,636400.0],["2017-03-22",70.6783,71.0025,70.132,70.8265,670200.0],["2017-03-23",70.6876,71.4377,70.4653,70.9006,593200.0],["2017-03-24",71.0303,71.5767,70.6413,70.9284,358600.0],["2017-03-27",69.8912,70.7802,69.7801,70.6969,365700.0],["2017-03-28",70.595,71.6322,70.5765,71.234,469200.0],["2017-03-29",70.9747,71.0303,70.345,70.6043,573300.0],["2017-03-30",70.5486,71.6899,70.5486,71.6064,431300.0],["2017-03-31",71.4765,71.8384,71.3188,71.4858,550500.0],["2017-04-03",71.5879,71.792,70.3723,71.1332,454500.0],["2017-04-04",71.1146,71.3466,70.8455,71.2816,355600.0],["2017-04-05",71.7178,71.7827,70.4744,70.5486,339500.0],["2017-04-06",70.4836,70.994,70.029,70.762,447700.0],["2017-04-07",70.3723,70.994,70.0568,70.6692,382000.0],["2017-04-10",70.5764,70.9105,70.2702,70.6043,367700.0],["2017-04-11",70.2981,70.7435,69.9826,70.7342,492700.0],["2017-04-12",70.7342,70.7342,69.6485,69.9547,328100.0],["2017-04-13",69.7506,70.1774,69.1104,69.1104,474300.0],["2017-04-17",69.3794,70.1867,69.1846,70.1032,535500.0],["2017-04-18",69.7321,70.0568,69.2588,69.5929,351400.0],["2017-04-19",70.0661,70.0754,69.1289,69.3702,622100.0],["2017-04-20",69.9733,71.2074,69.6949,70.5208,854000.0],["2017-04-21",70.4836,71.1796,70.196,70.827,748400.0],["2017-04-24",72.2467,72.358,71.2538,71.7085,798700.0],["2017-04-25",72.2002,72.3765,71.4672,71.6992,544100.0],["2017-04-26",71.5693,71.959,71.4208,71.5136,583400.0],["2017-04-27",71.6249,72.3116,71.5507,71.8476,811900.0],["2017-04-28",71.8105,72.0332,71.1146,71.1796,412900.0],["2017-05-01",71.5136,71.5786,71.059,71.3559,382000.0],["2017-05-02",71.2631,71.625,71.161,71.226,375300.0],["2017-05-03",71.059,71.5786,70.9847,71.3373,361900.0],["2017-05-04",71.727,72.1539,70.9476,71.1796,601800.0],["2017-05-05",71.3002,71.3652,70.8734,71.2909,332400.0],["2017-05-08",71.3559,71.5693,70.8734,71.0961,252200.0],["2017-05-09",71.1981,71.3095,70.5022,70.5579,357300.0],["2017-05-10",70.3445,70.7899,70.1774,70.6321,541200.0],["2017-05-11",70.4187,70.5301,69.6114,70.1311,473400.0],["2017-05-12",69.7413,70.1218,69.6393,69.8156,417000.0],["2017-05-15",69.9826,70.595,69.7877,70.5393,471400.0],["2017-05-16",70.8177,71.1146,70.0568,70.1867,518500.0],["2017-05-17",70.1867,70.1867,68.6557,68.767,492200.0],["2017-05-18",68.767,69.5836,68.7299,69.1938,522800.0],["2017-05-19",69.3238,69.6578,68.8413,69.0083,813900.0],["2017-05-22",69.3609,69.5186,69.0268,69.3609,382500.0],["2017-05-23",69.3794,69.8712,68.9712,69.6485,262400.0],["2017-05-24",69.7042,69.7692,68.999,69.3702,345200.0],["2017-05-25",69.6856,70.363,69.4722,70.196,365600.0],["2017-05-26",70.0011,70.1496,69.7599,69.8063,230600.0],["2017-05-30",69.5743,69.9919,69.398,69.8434,247700.0],["2017-05-31",69.9362,70.0939,69.2217,70.0568,1007000.0],["2017-06-01",70.2702,71.096,69.8341,71.0682,443900.0],["2017-06-02",70.8826,71.3373,70.5764,70.9569,374300.0],["2017-06-05",70.8641,71.3002,70.363,70.3909,361700.0],["2017-06-06",70.0011,70.1125,69.3237,69.4073,562800.0],["2017-06-07",69.4537,69.7413,69.166,69.3238,467700.0],["2017-06-08",69.3238,70.3259,69.231,69.8619,620500.0],["2017-06-09",70.131,71.3002,69.7877,71.226,462300.0],["2017-06-12",71.1981,71.56,71.0497,71.1053,374700.0],["2017-06-13",71.1703,71.5322,71.0032,71.4115,276000.0],["2017-06-14",71.0218,71.4116,70.5115,71.393,277300.0],["2017-06-15",71.1332,71.5322,70.6878,71.4394,353100.0],["2017-06-16",71.5507,71.7178,70.7342,71.6714,904700.0],["2017-06-19",72.0425,72.191,71.6528,72.1632,473400.0],["2017-06-20",71.894,72.1353,71.5878,71.6435,528700.0],["2017-06-21",71.6435,71.7085,70.5857,70.6507,408100.0],["2017-06-22",70.428,70.595,69.8341,70.1867,438200.0],["2017-06-23",70.363,70.4558,69.8898,70.2238,827500.0],["2017-06-26",70.4001,70.8362,69.8898,70.4836,602700.0],["2017-06-27",70.6785,70.8641,70.2145,70.2145,479000.0],["2017-06-28",70.595,71.4115,70.5579,71.2724,852000.0],["2017-06-29",72.2931,72.2931,70.363,70.8177,518500.0],["2017-06-30",71.1896,71.4778,70.6875,71.1245,666600.0],["2017-07-03",71.6451,72.7422,71.4499,71.8218,284500.0],["2017-07-05",72.0449,72.0449,71.2826,71.4034,456800.0],["2017-07-06",71.3569,71.9054,71.0594,71.3383,621900.0],["2017-07-07",71.6265,72.3889,71.4778,72.1844,346400.0],["2017-07-10",71.9892,72.5749,71.8962,72.389,414900.0],["2017-07-11",72.3889,72.5005,71.8869,72.0077,291500.0],["2017-07-12",71.9985,72.4168,71.8404,72.3332,241000.0],["2017-07-13",72.3053,72.891,72.2123,72.7329,254600.0],["2017-07-14",72.1379,73.0118,71.924,72.6585,238700.0],["2017-07-17",72.6492,72.9374,72.2123,72.8631,291700.0],["2017-07-18",72.4819,72.891,72.4819,72.6028,551400.0],["2017-07-19",72.6957,72.891,72.5005,72.7143,329600.0],["2017-07-20",72.8259,73.2071,72.6771,72.7422,213600.0],["2017-07-21",72.6864,73.0304,72.5749,72.8166,333500.0],["2017-07-24",72.8259,73.1048,72.7515,72.9746,216800.0],["2017-07-25",73.7463,73.7835,73.1885,73.2536,405300.0],["2017-07-26",73.2908,73.2908,72.4354,72.4819,248500.0],["2017-07-27",73.7928,73.7928,72.4633,73.2629,540500.0],["2017-07-28",73.3744,73.6348,72.705,73.3466,498900.0],["2017-07-31",73.6069,73.7464,73.2629,73.421,373200.0],["2017-08-01",73.7278,73.7278,72.7701,73.5604,527100.0],["2017-08-02",73.4302,73.7742,73.1513,73.3837,440400.0],["2017-08-03",73.3094,73.5046,73.1513,73.3001,336300.0],["2017-08-04",73.5325,73.7463,73.4302,73.5139,213500.0],["2017-08-07",73.486,73.5511,73.3001,73.4303,288100.0],["2017-08-08",73.4023,74.2856,73.4023,73.6998,394300.0],["2017-08-09",73.3465,73.6905,72.8817,73.6627,541200.0],["2017-08-10",73.1234,73.486,72.891,72.9375,613800.0],["2017-08-11",73.0211,73.1792,72.6492,72.6678,358700.0],["2017-08-14",73.2164,73.4767,73.1327,73.235,286700.0],["2017-08-15",73.5139,73.8858,73.2815,73.3187,379000.0],["2017-08-16",73.6441,73.9044,73.1606,73.2164,351300.0],["2017-08-17",73.0955,73.1792,71.4034,71.4499,521000.0],["2017-08-18",71.3383,71.6638,70.9665,71.2268,491000.0],["2017-08-21",71.2175,71.3848,70.8921,71.1431,410200.0],["2017-08-22",71.3569,72.0356,71.3104,71.9891,351400.0],["2017-08-23",71.515,72.2123,71.515,71.8683,304500.0],["2017-08-24",72.0449,72.1658,71.6544,71.6823,255100.0],["2017-08-25",72.0077,72.3703,71.8683,72.2402,279500.0],["2017-08-28",72.2495,72.2495,71.6916,71.7846,357300.0],["2017-08-29",71.2082,71.5801,71.1803,71.4127,320400.0],["2017-08-30",71.3941,71.7846,71.3941,71.5336,236300.0],["2017-08-31",71.7102,71.766,71.3197,71.5615,517000.0],["2017-09-01",71.8497,72.3703,71.766,72.0728,365000.0],["2017-09-05",71.5801,71.5801,70.4551,70.5388,425800.0],["2017-09-06",70.8642,71.0501,70.5946,70.7061,497500.0],["2017-09-07",70.7154,70.7154,69.2464,69.4324,404200.0],["2017-09-08",69.3301,71.0036,69.3301,70.7247,458500.0],["2017-09-11",71.3755,71.7381,70.8084,71.4406,403000.0],["2017-09-12",71.6823,72.3145,71.5708,72.3145,257400.0],["2017-09-13",72.0077,72.0263,71.5615,71.7381,370300.0],["2017-09-14",71.6544,71.9426,71.2918,71.5243,345300.0],["2017-09-15",71.4499,71.8683,71.3104,71.7939,658200.0],["2017-09-18",71.952,72.1658,71.6452,72.0821,333300.0],["2017-09-19",72.1007,72.5191,71.9798,72.4168,385600.0],["2017-09-20",72.5377,73.3837,72.1565,73.0955,389200.0],["2017-09-21",73.049,73.3652,72.8724,73.1234,329200.0],["2017-09-22",72.9746,73.2536,72.798,73.1141,275700.0],["2017-09-25",72.984,73.4023,72.6679,73.3745,611000.0],["2017-09-26",73.4023,73.5697,73.0212,73.328,420500.0],["2017-09-27",73.9416,74.4715,73.7928,74.2298,432500.0],["2017-09-28",74.1461,74.2298,73.8207,74.1368,305100.0],["2017-09-29",74.0253,74.6575,74.016,74.4622,490300.0],["2017-10-02",74.5366,74.8527,74.1833,74.6854,380800.0],["2017-10-03",74.6203,74.7783,74.3228,74.7598,244300.0],["2017-10-04",74.6668,74.9364,74.518,74.6761,263400.0],["2017-10-05",74.7227,75.4585,74.7227,75.2722,218000.0],["2017-10-06",75.4585,75.6076,74.8903,75.2722,371900.0],["2017-10-09",75.4213,75.5237,74.9183,75.0114,240700.0],["2017-10-10",75.0114,75.4213,74.9648,75.384,359600.0],["2017-10-11",75.2815,75.5423,74.7785,75.5423,349900.0],["2017-10-12",75.5423,76.0267,75.3654,75.9429,428600.0],["2017-10-13",75.9801,76.3061,75.71,76.0174,304200.0],["2017-10-16",75.9988,76.4552,75.9988,76.4272,225200.0],["2017-10-17",76.4738,76.6135,75.9988,76.2782,433700.0],["2017-10-18",76.5204,76.7812,76.4086,76.5297,306100.0],["2017-10-19",76.2503,76.893,76.1758,76.8744,225800.0],["2017-10-20",77.6661,77.7593,77.2376,77.4239,459800.0],["2017-10-23",77.5729,78.0014,77.2097,77.9642,394000.0],["2017-10-24",77.9549,78.3088,77.722,78.1318,384600.0],["2017-10-25",78.6907,80.5723,77.4146,78.7839,729500.0],["2017-10-26",79.1378,79.6315,76.4272,79.2496,880500.0],["2017-10-27",79.1378,79.5383,78.5789,79.1378,442000.0],["2017-10-30",78.8025,79.2869,78.6535,78.728,399700.0],["2017-10-31",79.0353,79.1005,78.2436,78.3647,390500.0],["2017-11-01",78.7466,79.2403,78.4951,78.9515,376300.0],["2017-11-02",78.9422,79.8551,78.8398,79.6781,424900.0],["2017-11-03",79.4173,79.9296,79.3521,79.5663,558800.0],["2017-11-06",79.4359,79.8737,78.9981,79.8085,468500.0],["2017-11-07",79.734,80.3115,79.0912,79.3427,431100.0],["2017-11-08",79.231,79.6874,79.0447,79.3986,521100.0],["2017-11-09",79.0447,79.3707,78.3833,78.7093,474000.0],["2017-11-10",78.8118,78.8491,77.9269,78.4858,527600.0],["2017-11-13",78.374,78.9515,78.2063,78.8863,441000.0],["2017-11-14",78.6162,79.5104,78.4672,79.3427,558200.0],["2017-11-15",78.905,79.9668,78.8025,79.5197,663000.0],["2017-11-16",79.6781,79.9948,79.1192,79.1844,493200.0],["2017-11-17",78.877,79.8457,78.7652,79.5849,517000.0],["2017-11-20",79.6408,79.6781,79.1006,79.2496,420200.0],["2017-11-21",79.4732,79.734,79.3707,79.4266,469100.0],["2017-11-22",79.4452,79.5197,78.9515,79.3334,279700.0],["2017-11-24",79.5383,79.6594,79.2682,79.3241,173600.0],["2017-11-27",79.38,80.1345,79.2775,79.8643,364900.0],["2017-11-28",80.1624,81.6528,80.1624,81.5317,724400.0],["2017-11-29",81.8111,83.404,81.8111,82.9848,456000.0],["2017-11-30",83.2736,84.1305,82.6681,82.7613,947200.0],["2017-12-01",82.9848,82.9848,80.7493,82.4632,623400.0],["2017-12-04",83.4785,83.7207,82.7054,83.2736,702600.0],["2017-12-05",83.5157,83.8976,82.7333,82.901,531300.0],["2017-12-06",82.7892,83.581,82.6215,82.9289,555900.0],["2017-12-07",82.6867,83.2456,82.6867,83.0593,290500.0],["2017-12-08",83.3481,83.9628,82.9755,83.7858,506300.0],["2017-12-11",83.702,83.9163,83.2549,83.4878,461500.0],["2017-12-12",83.5996,83.8418,83.0873,83.6182,521400.0],["2017-12-13",83.525,84.1584,83.1524,83.1897,769800.0],["2017-12-14",83.2829,83.6741,82.6867,82.7706,471700.0],["2017-12-15",83.1618,84.0932,82.8078,83.4692,991500.0],["2017-12-18",83.9535,84.0839,83.3574,83.7113,572100.0],["2017-12-19",84.1305,84.5869,83.8138,83.9628,717700.0],["2017-12-20",84.4659,84.6428,84.0001,84.2237,644300.0],["2017-12-21",84.6522,84.7453,84.0281,84.3075,628800.0],["2017-12-22",84.7546,84.7639,83.9442,84.4752,376500.0],["2017-12-26",84.4938,84.7173,84.1957,84.4193,169500.0],["2017-12-27",84.3168,84.6894,84.1864,84.4752,247300.0],["2017-12-28",84.736,84.9409,84.3541,84.913,274600.0],["2017-12-29",84.9968,85.0341,84.4938,84.4938,279600.0],["2018-01-02",85.1551,85.1551,83.907,84.0281,515400.0],["2018-01-03",84.0187,84.3541,83.8231,84.2702,460200.0],["2018-01-04",84.5128,85.1753,84.5128,84.6248,464800.0],["2018-01-05",84.8394,84.9887,84.4195,84.9607,749600.0],["2018-01-08",85.0913,85.3152,84.6528,85.2126,426500.0],["2018-01-09",85.5671,86.5188,85.5671,85.903,508000.0],["2018-01-10",86.0803,86.9573,85.8564,86.5468,367600.0],["2018-01-11",86.8734,87.088,86.4162,86.6401,622100.0],["2018-01-12",86.9107,86.9107,85.5112,86.071,727700.0],["2018-01-16",86.1363,86.4348,84.9607,85.2966,727800.0],["2018-01-17",85.6698,86.3602,85.3712,85.8657,594100.0],["2018-01-18",86.1269,86.4162,85.3712,85.5205,558200.0],["2018-01-19",85.8284,86.2669,85.4365,85.9777,545700.0],["2018-01-22",86.2389,86.5841,85.8564,86.5655,466600.0],["2018-01-23",86.2856,86.7334,86.0523,86.5562,373400.0],["2018-01-24",86.9013,87.0693,86.3322,86.836,625400.0],["2018-01-25",87.0133,87.0133,86.2762,86.5001,299000.0],["2018-01-26",86.6774,87.1906,86.2576,87.0693,558700.0],["2018-01-29",86.976,87.3305,86.1456,86.1549,548500.0],["2018-01-30",85.6231,86.2669,85.0726,85.2126,745500.0],["2018-01-31",85.1846,85.6045,84.4009,84.7647,853800.0],["2018-02-01",84.7741,85.2779,84.2236,84.6621,1095600.0],["2018-02-02",84.3822,84.5782,82.2829,82.3016,796900.0],["2018-02-05",81.5738,82.0123,77.9537,78.3362,1356500.0],["2018-02-06",76.4982,78.4575,76.1343,77.8324,1357300.0],["2018-02-07",77.4965,78.7841,77.17,77.7018,976500.0],["2018-02-08",77.7018,78.3922,75.0427,75.1267,1109800.0],["2018-02-09",76.0877,77.5525,75.6118,77.1047,1226800.0],["2018-02-12",77.6831,78.6628,76.8061,77.935,974400.0],["2018-02-13",77.2913,78.6815,77.17,78.4109,680400.0],["2018-02-14",78.103,80.5755,78.0283,80.5195,771700.0],["2018-02-15",81.0886,81.126,79.9037,80.3516,525600.0],["2018-02-16",80.053,81.1819,80.0156,80.846,698200.0],["2018-02-20",80.7807,81.3219,80.2862,80.5941,606300.0],["2018-02-21",80.4262,81.6858,80.2956,80.3982,572900.0],["2018-02-22",80.7061,81.1073,79.8477,79.9037,722100.0],["2018-02-23",80.109,80.7527,79.941,80.7154,350300.0],["2018-02-26",80.9767,81.7511,80.5661,81.7324,433400.0],["2018-02-27",81.6391,82.2549,81.1633,81.1633,510700.0],["2018-02-28",81.5552,81.7324,79.6238,79.6518,507600.0],["2018-03-01",79.7264,79.8757,77.198,77.5992,815900.0],["2018-03-02",76.8341,77.6085,76.097,77.4032,832700.0],["2018-03-05",76.8714,78.9427,76.6475,78.4762,794100.0],["2018-03-06",78.5788,79.1666,78.0284,79.0453,784400.0],["2018-03-07",78.2896,79.3812,78.1683,79.1573,504200.0],["2018-03-08",79.4279,79.9224,78.4202,79.8851,651200.0],["2018-03-09",80.2956,81.5458,80.1463,81.4898,572800.0],["2018-03-12",81.3126,81.8631,80.9021,81.1913,630200.0],["2018-03-13",81.6671,81.6671,80.3049,80.5941,625500.0],["2018-03-14",81.0233,81.0233,79.3626,79.5305,490500.0],["2018-03-15",79.6984,80.0343,79.4372,79.8104,575200.0],["2018-03-16",79.7451,80.2209,79.4932,79.857,1345600.0],["2018-03-19",79.9224,79.9224,78.8867,79.7171,726000.0],["2018-03-20",80.0996,80.5381,79.829,80.2676,475700.0],["2018-03-21",80.3982,81.098,80.165,80.2956,649700.0],["2018-03-22",79.3532,79.913,78.1123,78.215,554500.0],["2018-03-23",78.4762,78.4762,75.3692,75.4905,560000.0],["2018-03-26",76.8527,78.6441,76.6102,78.4855,813100.0],["2018-03-27",78.9894,78.9894,77.2166,77.5992,676400.0],["2018-03-28",77.8231,78.4855,77.1326,78.0937,653100.0],["2018-03-29",78.5228,79.1946,78.2149,78.5321,628000.0],["2018-04-02",78.7098,78.7659,75.896,76.8402,600600.0],["2018-04-03",77.4291,78.3078,76.8963,78.1302,708300.0],["2018-04-04",77.0178,79.2894,77.0178,79.0743,1224200.0],["2018-04-05",79.5137,79.8876,78.9154,79.4202,822300.0],["2018-04-06",78.6444,79.1211,76.8215,77.5693,782600.0],["2018-04-09",78.0741,79.0463,77.6535,77.7282,392900.0],["2018-04-10",78.7565,79.3548,78.3732,78.6817,506800.0],["2018-04-11",77.9059,78.4013,77.588,77.9806,482600.0],["2018-04-12",78.4387,78.9902,78.2237,78.7378,441400.0],["2018-04-13",79.3454,79.4296,78.4667,78.8406,660400.0],["2018-04-16",79.4389,80.0372,79.2333,79.5417,632000.0],["2018-04-17",80.1026,80.4859,79.3267,79.7941,684700.0],["2018-04-18",80.1026,80.5513,79.6726,80.1213,557600.0],["2018-04-19",81.374,81.9816,80.5139,81.5329,658000.0],["2018-04-20",81.5329,82.2433,81.0187,81.4955,792000.0],["2018-04-23",81.7946,82.1872,80.972,81.2244,531200.0],["2018-04-24",81.5235,81.832,80.0091,80.5046,823000.0],["2018-04-25",80.5513,81.2898,79.9811,80.8317,435900.0],["2018-04-26",80.8411,81.5516,80.4672,81.1122,386600.0],["2018-04-27",80.8879,81.9535,80.757,81.8133,368500.0],["2018-04-30",82.0563,82.4957,81.0842,81.0842,447800.0],["2018-05-01",80.8411,81.1122,80.2989,81.0281,292400.0],["2018-05-02",80.6168,80.6168,79.2146,79.3361,632300.0],["2018-05-03",78.9061,79.28,77.6067,78.607,518000.0],["2018-05-04",78.1863,80.327,77.9339,79.8876,340200.0],["2018-05-07",79.9718,80.2055,79.4483,79.8689,438800.0],["2018-05-08",79.8316,80.4018,79.252,79.495,453200.0],["2018-05-09",79.7848,79.8596,78.9809,79.4763,412400.0],["2018-05-10",79.4763,79.9531,79.065,79.8128,337300.0],["2018-05-11",79.897,80.5513,79.7661,79.9437,241900.0],["2018-05-14",80.0278,80.1494,79.0837,79.2239,368600.0],["2018-05-15",79.0743,79.6913,78.9061,79.3548,511100.0],["2018-05-16",79.1959,80.0933,79.1959,79.7381,398600.0],["2018-05-17",79.7007,80.3083,79.4576,80.0839,327000.0],["2018-05-18",80.0465,80.3737,79.8315,80.0559,800000.0],["2018-05-21",80.3176,81.0841,80.2241,80.9346,517000.0],["2018-05-22",80.9533,81.5796,80.8318,81.3178,347700.0],["2018-05-23",81.0,81.0655,80.6168,80.9346,412500.0],["2018-05-24",80.6448,80.8692,79.925,80.5887,431000.0],["2018-05-25",80.355,80.8598,79.8222,80.1213,328400.0],["2018-05-29",79.0183,79.3174,77.2048,77.7096,678400.0],["2018-05-30",78.5135,79.8783,78.3732,79.5511,718000.0],["2018-05-31",79.3548,79.7474,78.6443,79.2987,627800.0],["2018-06-01",80.2709,80.9813,80.1868,80.1868,506900.0],["2018-06-04",80.3737,80.7757,79.5698,79.6259,408200.0],["2018-06-05",79.4389,79.5044,78.5415,79.3922,655500.0],["2018-06-06",79.7381,80.1681,79.2987,79.9437,473800.0],["2018-06-07",80.1868,80.3083,79.682,80.0746,783800.0],["2018-06-08",80.1961,80.6729,79.9344,80.6168,479300.0],["2018-06-11",80.8691,81.0187,79.925,80.0933,297700.0],["2018-06-12",80.1026,80.1026,78.8874,79.1024,399700.0],["2018-06-13",79.2239,79.5791,78.5602,78.8406,927400.0],["2018-06-14",79.093,79.2706,78.2891,78.7098,803400.0],["2018-06-15",78.2985,79.0463,77.56,78.9715,1023500.0],["2018-06-18",78.5509,78.8594,77.9619,78.635,652600.0],["2018-06-19",78.018,78.9996,77.9806,78.7752,641300.0],["2018-06-20",79.1024,79.3455,78.5041,78.5696,816600.0],["2018-06-21",78.4574,78.8033,78.0087,78.2424,663900.0],["2018-06-22",78.6444,78.7378,77.962,78.2237,1060900.0],["2018-06-25",77.8778,78.4293,77.3637,78.1676,486000.0],["2018-06-26",78.1956,78.1956,77.588,77.6067,425300.0],["2018-06-27",77.4291,77.8591,76.0269,76.055,376400.0],["2018-06-28",75.9521,76.2606,75.4006,75.8587,510600.0],["2018-06-29",76.3728,77.2235,76.0176,76.1017,597400.0],["2018-07-02",75.7278,76.6626,75.625,76.5691,557000.0],["2018-07-03",76.9812,77.4589,76.7939,76.8782,371900.0],["2018-07-05",77.1685,77.2154,76.644,77.0749,685000.0],["2018-07-06",76.8314,77.768,76.6347,77.5432,441300.0],["2018-07-09",78.0209,79.5569,78.0115,79.482,634000.0],["2018-07-10",79.5195,79.5289,78.7421,79.3977,512800.0],["2018-07-11",78.8826,79.1729,78.2738,78.4798,448600.0],["2018-07-12",79.0418,79.0418,77.4776,78.1052,353700.0],["2018-07-13",77.7867,78.5173,77.6649,78.1426,612700.0],["2018-07-16",78.2831,79.1542,78.2831,79.1074,483900.0],["2018-07-17",79.1261,79.4258,78.8076,79.201,336800.0],["2018-07-18",79.3509,79.9971,79.2291,79.8754,445700.0],["2018-07-19",79.7068,79.7162,78.4985,78.6484,530600.0],["2018-07-20",78.3581,78.4611,77.8523,78.1801,346500.0],["2018-07-23",78.1895,79.0886,77.9085,79.0043,389200.0],["2018-07-24",78.8638,79.6318,78.6671,79.1635,461800.0],["2018-07-25",79.098,79.098,77.7961,78.5547,353700.0],["2018-07-26",80.6621,82.32,79.4914,81.2803,963400.0],["2018-07-27",81.5051,82.3575,81.4021,82.1701,459000.0],["2018-07-30",82.2731,83.0786,82.1607,82.5822,525000.0],["2018-07-31",82.9382,83.0974,82.2825,82.4886,493800.0],["2018-08-01",82.8819,83.3128,81.5145,81.6831,406300.0],["2018-08-02",81.3646,81.3833,80.6059,80.9057,538800.0],["2018-08-03",80.8214,81.3833,80.2875,81.3646,344900.0],["2018-08-06",81.3833,82.0109,81.1585,81.7392,362800.0],["2018-08-07",81.3834,82.601,81.3834,81.9828,246900.0],["2018-08-08",81.9734,82.498,81.6925,82.4418,218000.0],["2018-08-09",82.4043,82.5916,81.8798,81.9828,243500.0],["2018-08-10",81.2522,81.6831,80.5966,81.1211,436500.0],["2018-08-13",81.0461,81.4302,80.6528,80.8401,253200.0],["2018-08-14",81.0368,81.8517,80.9431,81.58,294100.0],["2018-08-15",81.0649,81.5238,80.9712,81.3178,305500.0],["2018-08-16",81.7393,82.6103,81.6362,82.3855,330900.0],["2018-08-17",82.217,82.7415,82.0765,82.5916,505500.0],["2018-08-20",82.7977,83.0225,82.5541,82.7508,324600.0],["2018-08-21",82.9288,83.9122,82.7696,83.5376,368300.0],["2018-08-22",83.3409,83.6219,82.8632,83.1442,438300.0],["2018-08-23",83.088,83.088,82.0015,82.1889,276900.0],["2018-08-24",82.4605,82.8445,82.3106,82.8164,216200.0],["2018-08-27",82.8913,83.6874,82.8913,83.0786,554800.0],["2018-08-28",83.2847,83.3877,82.3012,82.6572,513700.0],["2018-08-29",82.704,82.807,81.7767,82.5354,366700.0],["2018-08-30",82.4698,82.5167,82.0484,82.1514,270900.0],["2018-08-31",82.0858,82.3949,81.6924,82.3481,395200.0],["2018-09-04",82.245,82.7789,81.9922,82.6384,338600.0],["2018-09-05",82.601,83.7343,82.601,83.4533,406900.0],["2018-09-06",83.3971,83.7905,82.8819,82.9943,334500.0],["2018-09-07",83.0318,83.0974,82.4979,82.7883,411600.0],["2018-09-10",79.9784,79.9784,76.6159,79.1074,1298700.0],["2018-09-11",78.7889,79.8473,78.2737,79.482,763000.0],["2018-09-12",79.3509,79.4633,78.6859,78.9481,379000.0],["2018-09-13",79.2947,79.8848,79.0793,79.7349,390700.0],["2018-09-14",80.0065,81.5707,79.8848,81.3365,419400.0],["2018-09-17",81.58,81.58,80.2407,80.3343,615300.0],["2018-09-18",80.428,80.7558,80.0346,80.5217,930200.0],["2018-09-19",80.6996,81.936,80.6622,81.6456,447600.0],["2018-09-20",82.1795,82.9943,82.0109,82.7321,524600.0],["2018-09-21",83.1255,83.3315,82.3574,83.2566,1098800.0],["2018-09-24",83.2472,83.3221,82.4698,82.5073,525500.0],["2018-09-25",82.7602,83.0131,81.7954,82.0202,487400.0],["2018-09-26",82.1795,82.2825,80.9338,81.0743,446500.0],["2018-09-27",80.7839,81.3365,80.4748,80.8027,406100.0],["2018-09-28",80.6341,81.4677,80.1657,81.196,456900.0],["2018-10-01",81.6924,81.9922,80.6715,81.0368,388400.0],["2018-10-02",81.0275,81.4115,80.1939,81.2897,297800.0],["2018-10-03",81.9079,82.3387,81.4208,81.6924,628600.0],["2018-10-04",81.9364,82.7997,81.9364,82.5463,506400.0],["2018-10-05",82.6683,83.0812,81.8801,82.0302,575100.0],["2018-10-08",81.7675,83.6442,81.3453,83.2313,706700.0],["2018-10-09",83.0155,83.7849,82.5745,83.3721,421000.0],["2018-10-10",83.4753,84.0946,81.9176,81.9739,634100.0],["2018-10-11",81.7769,81.8238,78.4176,78.427,884400.0],["2018-10-12",79.1589,79.431,77.2165,78.8023,809000.0],["2018-10-15",78.624,79.4404,78.3988,78.624,628000.0],["2018-10-16",79.0275,79.5343,78.1455,79.5155,1011400.0],["2018-10-17",79.6093,81.1576,79.4216,80.5383,735400.0],["2018-10-18",80.5195,81.0731,79.1308,79.6844,675400.0],["2018-10-19",79.2621,81.2139,78.9243,80.7259,572200.0],["2018-10-22",80.7353,81.1857,79.3935,79.4404,522600.0],["2018-10-23",78.3895,79.4123,77.742,78.9619,616900.0],["2018-10-24",78.5959,78.6616,75.7433,75.9404,723400.0],["2018-10-25",77.1508,78.7929,75.3867,77.9484,856400.0],["2018-10-26",77.8828,78.3895,77.0382,77.5919,906000.0],["2018-10-29",78.2862,79.2527,77.3104,77.9203,627600.0],["2018-10-30",78.3707,79.675,78.061,79.553,621700.0],["2018-10-31",80.3131,81.0825,79.3841,79.4404,723700.0],["2018-11-01",79.8908,80.1911,79.3466,80.0785,533400.0],["2018-11-02",80.8573,81.6924,79.2058,79.5061,475800.0],["2018-11-05",79.6187,80.6415,79.6187,80.5758,403300.0],["2018-11-06",80.3131,81.4016,80.2474,81.3546,385900.0],["2018-11-07",81.9458,82.4431,80.9324,82.293,495600.0],["2018-11-08",81.608,82.4806,81.5704,82.0959,533400.0],["2018-11-09",81.8801,82.49,81.2233,81.5611,567900.0],["2018-11-12",81.561,82.1147,80.4819,80.5852,331200.0],["2018-11-13",80.679,82.0865,80.5946,81.4485,519200.0],["2018-11-14",82.0772,82.7528,80.2286,81.12,505300.0],["2018-11-15",80.4444,81.4109,79.7125,81.1857,650100.0],["2018-11-16",80.557,81.3453,79.6375,81.0731,952700.0],["2018-11-19",81.0919,81.8613,80.679,81.6267,440300.0],["2018-11-20",81.0919,81.5986,80.1066,80.3881,664000.0],["2018-11-21",80.4632,82.171,80.2192,80.7916,428300.0],["2018-11-23",80.1442,81.6174,79.8345,80.7541,223900.0],["2018-11-26",81.7769,82.2836,80.8479,81.4672,477000.0],["2018-11-27",81.1013,81.5986,79.7594,79.872,709800.0],["2018-11-28",79.7313,82.4806,79.5812,82.4713,810100.0],["2018-11-29",81.7487,82.5839,81.6924,81.9364,540900.0],["2018-11-30",81.9364,82.3023,81.0543,81.0825,813600.0],["2018-12-03",81.7206,83.738,80.8104,81.2139,538300.0],["2018-12-04",81.0074,81.0074,77.0476,77.1508,780900.0],["2018-12-06",76.0624,76.494,74.4766,76.0061,1093600.0],["2018-12-07",75.9122,77.2259,75.002,75.3023,782800.0],["2018-12-10",75.2085,75.3304,72.5999,74.0543,629000.0],["2018-12-11",74.927,75.2648,73.0409,73.2379,861400.0],["2018-12-12",74.4765,74.7017,73.3599,73.7071,907300.0],["2018-12-13",73.8666,74.3264,72.7875,73.2098,1047300.0],["2018-12-14",72.6374,72.9564,72.1495,72.384,847700.0],["2018-12-17",72.1494,72.9377,70.9577,71.2111,1111300.0],["2018-12-18",71.3706,72.431,70.9484,71.1548,685100.0],["2018-12-19",71.0704,72.1964,69.5409,69.8505,839900.0],["2018-12-20",69.3813,70.1132,68.5368,69.2687,716600.0],["2018-12-21",68.9778,70.4698,67.9175,68.0583,1127800.0],["2018-12-24",67.5422,68.002,66.2473,66.2566,262100.0],["2018-12-26",66.388,68.9497,65.384,68.9121,553000.0],["2018-12-27",67.9551,69.7191,67.4859,69.7191,527200.0],["2018-12-28",69.8881,70.3385,69.0998,69.2969,447700.0],["2018-12-31",69.5315,70.1508,69.2125,69.935,455600.0],["2019-01-02",69.1655,71.7835,68.9872,71.6615,939100.0],["2019-01-03",71.3512,72.0094,70.4673,70.5331,677600.0],["2019-01-04",71.6897,73.3353,71.2854,73.0344,784100.0],["2019-01-07",72.7617,73.8243,72.0471,73.3071,642100.0],["2019-01-08",73.655,74.1534,72.8369,74.1534,651800.0],["2019-01-09",74.0781,75.1877,74.0781,74.9526,525100.0],["2019-01-10",74.821,75.31,74.6047,75.0561,354400.0],["2019-01-11",74.6799,75.3852,74.2756,75.3005,383300.0],["2019-01-14",74.6329,75.7143,74.6329,75.2441,431500.0],["2019-01-15",75.1407,75.7143,74.868,75.6955,341900.0],["2019-01-16",76.1938,76.7392,75.6767,76.4101,610300.0],["2019-01-17",75.9588,76.9367,75.6955,76.8238,554500.0],["2019-01-18",77.3692,77.388,76.6076,77.0871,752300.0],["2019-01-22",76.8238,77.2846,75.9964,76.2315,670200.0],["2019-01-23",76.5417,76.8897,75.8459,76.7956,535200.0],["2019-01-24",76.664,77.7924,76.6358,77.5855,406500.0],["2019-01-25",78.3472,78.8831,77.7924,78.3001,427900.0],["2019-01-28",77.6795,78.3284,77.2,77.9898,426500.0],["2019-01-29",77.924,78.2155,77.3786,77.4445,338400.0],["2019-01-30",77.4915,78.3284,76.5229,77.8676,423100.0],["2019-01-31",77.3974,78.8831,77.153,78.7609,469100.0],["2019-02-01",78.996,79.2875,78.507,79.0336,422700.0],["2019-02-04",78.9772,79.137,78.1309,78.4976,582400.0],["2019-02-05",78.7045,78.7045,77.7924,78.4976,585200.0],["2019-02-06",77.9146,79.4662,76.6734,77.247,740500.0],["2019-02-07",76.7768,77.5385,75.8929,76.6546,695300.0],["2019-02-08",76.2502,76.711,74.9432,76.1844,474600.0],["2019-02-11",76.5512,76.617,75.3758,76.5324,347500.0],["2019-02-12",77.1718,78.0933,77.1248,77.8018,525900.0],["2019-02-13",78.0369,78.6293,77.5385,77.6513,398800.0],["2019-02-14",76.9461,77.4539,76.5042,76.9461,463000.0],["2019-02-15",77.6889,78.4318,77.5197,78.3848,642800.0],["2019-02-19",78.0933,78.7233,77.6889,78.6481,431700.0],["2019-02-20",78.6575,79.0242,78.2249,78.996,386200.0],["2019-02-21",79.043,79.2123,78.0557,78.2343,462100.0],["2019-02-22",78.4506,78.4506,77.8112,77.9898,486800.0],["2019-02-25",78.46,78.46,77.5573,77.6889,423300.0],["2019-02-26",77.3692,78.2155,77.3692,77.6795,326700.0],["2019-02-27",77.5855,78.0745,77.5103,77.8018,345600.0],["2019-02-28",77.7548,78.1215,77.4727,77.6325,503500.0],["2019-03-01",78.1497,78.6857,77.83,77.924,591000.0],["2019-03-04",78.0557,78.5541,76.8239,77.5103,516400.0],["2019-03-05",77.736,78.1121,76.8897,77.6231,405100.0],["2019-03-06",77.5103,77.7266,76.8991,76.9085,307100.0],["2019-03-07",76.6264,76.6358,75.6484,76.4007,545300.0],["2019-03-08",75.8647,76.3913,75.6955,76.3067,517100.0],["2019-03-11",76.5794,77.2376,76.4195,77.1906,578300.0],["2019-03-12",77.4163,77.6889,77.247,77.4068,495500.0],["2019-03-13",77.8112,78.1967,77.2564,77.6325,571000.0],["2019-03-14",77.5855,77.783,77.1248,77.7454,521800.0],["2019-03-15",77.6889,78.3754,77.4915,78.1497,932500.0],["2019-03-18",78.4412,79.4944,78.3754,78.996,592200.0],["2019-03-19",79.3627,79.5978,78.319,78.4318,509100.0],["2019-03-20",78.4318,78.4788,76.9179,77.0307,686400.0],["2019-03-21",76.6076,77.6231,76.0904,77.4539,464100.0],["2019-03-22",76.7674,76.9085,75.4604,75.5168,772700.0],["2019-03-25",75.5544,76.523,75.357,76.0246,438200.0],["2019-03-26",76.5982,77.0777,76.3443,76.9837,361000.0],["2019-03-27",76.8709,77.5009,76.8145,77.0589,395900.0],["2019-03-28",77.1718,77.5667,76.1656,76.9179,477700.0],["2019-03-29",77.4821,77.7266,76.8521,77.0589,603200.0],["2019-04-01",77.5009,79.2029,77.5009,79.137,685300.0],["2019-04-02",79.0712,79.5132,78.5822,78.8643,633400.0],["2019-04-03",79.5319,79.9645,79.3251,79.6354,548700.0],["2019-04-04",79.6759,80.392,79.4404,79.6853,294300.0],["2019-04-05",79.7042,80.4109,79.365,80.392,606700.0],["2019-04-08",80.2224,80.6181,80.1659,80.5239,408300.0],["2019-04-09",80.034,80.0622,79.2425,79.3555,376000.0],["2019-04-10",79.4121,80.2319,79.2425,80.1094,350500.0],["2019-04-11",80.3826,81.1552,80.0528,80.5145,423800.0],["2019-04-12",81.5227,82.0975,81.0893,81.8242,370500.0],["2019-04-15",81.6264,82.1257,80.9856,81.1458,351000.0],["2019-04-16",81.4756,82.2671,81.4002,82.0692,397100.0],["2019-04-17",82.4367,82.4367,81.2306,81.2777,703000.0],["2019-04-18",81.5133,86.0078,81.5133,83.6145,1051900.0],["2019-04-22",83.7181,83.737,81.4379,82.0315,710900.0],["2019-04-23",81.9279,82.1917,81.5227,81.796,611300.0],["2019-04-24",81.6263,81.73,81.1175,81.3625,526200.0],["2019-04-25",80.7783,81.8242,80.3261,81.551,406200.0],["2019-04-26",81.7017,81.9938,81.1458,81.975,282600.0],["2019-04-29",82.154,82.9549,82.0504,82.644,447300.0],["2019-04-30",82.7382,82.7382,81.7583,82.5969,465700.0],["2019-05-01",82.5121,82.9455,82.0598,82.2671,435300.0],["2019-05-02",82.3425,82.8795,81.8996,82.4461,390800.0],["2019-05-03",82.6628,83.2188,82.4178,82.823,284300.0],["2019-05-06",81.6075,83.1339,81.3719,82.8607,250700.0],["2019-05-07",82.3519,82.7194,81.0139,81.5604,328400.0],["2019-05-08",81.2966,82.4273,81.061,81.8525,426100.0],["2019-05-09",81.1081,82.3519,80.9385,82.1069,338900.0],["2019-05-10",81.7582,83.247,81.3908,83.1433,331700.0],["2019-05-13",81.8054,82.2294,80.8914,81.3154,481300.0],["2019-05-14",81.4567,82.7947,81.4567,82.2671,415900.0],["2019-05-15",81.5133,82.2011,81.0987,81.7394,356900.0],["2019-05-16",82.1257,82.7476,82.0881,82.3425,442300.0],["2019-05-17",81.5227,83.0586,81.5039,82.3425,507100.0],["2019-05-20",82.2388,83.3036,82.1729,83.1999,589900.0],["2019-05-21",83.6522,84.2458,83.3978,83.6898,473500.0],["2019-05-22",83.3506,83.6239,83.068,83.3412,500700.0],["2019-05-23",82.399,82.5403,81.1458,81.6546,565000.0],["2019-05-24",81.8714,82.2859,81.4568,82.154,443800.0],["2019-05-28",82.0127,82.2011,81.2117,81.2965,649200.0],["2019-05-29",81.061,81.9279,80.7878,81.796,532400.0],["2019-05-30",81.796,82.5592,81.4097,81.4945,308900.0],["2019-05-31",80.6276,81.1647,80.4014,80.5711,412900.0],["2019-06-03",80.4957,81.8242,80.3826,81.796,436200.0],["2019-06-04",82.7759,83.1999,82.2105,83.1339,526800.0],["2019-06-05",83.2659,83.5297,82.465,83.1999,536300.0],["2019-06-06",83.3789,83.9537,83.0868,83.7935,309900.0],["2019-06-07",83.6804,84.3589,83.6804,83.737,329900.0],["2019-06-10",84.4437,84.5379,83.6522,83.671,354800.0],["2019-06-11",84.1045,84.34,83.2753,83.313,422800.0],["2019-06-12",83.2281,83.6145,82.823,83.3412,430500.0],["2019-06-13",83.3601,83.8124,83.1622,83.5108,386700.0],["2019-06-14",83.5768,84.1044,83.2282,84.0196,335500.0],["2019-06-17",84.0668,84.3118,83.134,83.2188,275900.0],["2019-06-18",83.2659,83.8972,82.889,83.6616,330800.0],["2019-06-19",83.6051,84.3306,83.3224,83.4826,378000.0],["2019-06-20",84.0573,84.3212,82.9738,84.2081,378300.0],["2019-06-21",84.3212,84.4154,82.9643,82.9926,1055800.0],["2019-06-24",83.0491,84.1421,83.0491,83.2376,450000.0],["2019-06-25",83.313,83.3883,82.7382,83.1528,371500.0],["2019-06-26",83.2847,83.5108,82.5215,82.5215,384300.0],["2019-06-27",82.7476,83.4543,82.7005,83.3318,343700.0],["2019-06-28",83.8877,84.4908,83.8877,84.2929,913500.0],["2019-07-01",84.8676,85.9983,84.8676,85.8664,460600.0],["2019-07-02",85.9041,86.0172,84.7923,85.2823,400800.0],["2019-07-03",85.5778,86.6351,85.5683,86.5029,255200.0],["2019-07-05",86.5312,86.6917,85.8987,86.635,408600.0],["2019-07-08",86.2102,86.4935,85.7288,85.7854,451200.0],["2019-07-09",85.2567,86.4462,85.2567,86.4179,463900.0],["2019-07-10",86.4179,86.7011,85.8987,86.0214,485500.0],["2019-07-11",86.3613,86.569,85.691,86.5501,565500.0],["2019-07-12",86.7106,87.0221,86.2197,86.8994,452800.0],["2019-07-15",87.1732,87.192,86.5784,87.0976,375900.0],["2019-07-16",87.2487,87.2487,86.6351,86.7672,504600.0],["2019-07-17",86.6256,86.8805,85.8704,86.2008,348400.0],["2019-07-18",86.1159,86.8333,85.9459,86.6917,367700.0],["2019-07-19",86.7956,87.0505,85.9082,85.9459,341800.0],["2019-07-22",85.9365,86.3046,85.7665,86.0025,374900.0],["2019-07-23",86.012,86.5029,85.5117,86.2103,358100.0],["2019-07-24",86.0781,86.3235,85.2945,85.7949,556000.0],["2019-07-25",86.9277,88.0417,86.2763,86.9938,673200.0],["2019-07-26",87.2487,87.7585,86.5595,87.7302,629800.0],["2019-07-29",87.8718,87.9379,86.4463,86.7578,478000.0],["2019-07-30",86.3802,86.9938,86.1725,86.5879,351200.0],["2019-07-31",86.5785,86.9938,85.8515,86.2103,613500.0],["2019-08-01",86.0025,86.0875,82.84,83.6519,718000.0],["2019-08-02",83.5858,83.6424,82.2547,82.7456,558800.0],["2019-08-05",81.4806,81.49,79.4131,79.9701,614400.0],["2019-08-06",80.4327,81.5939,79.8379,81.5467,535300.0],["2019-08-07",80.1589,81.5939,78.9883,81.1785,540000.0],["2019-08-08",81.9998,83.2837,81.5844,83.1704,526400.0],["2019-08-09",84.0106,84.0106,81.8299,83.0855,280800.0],["2019-08-12",82.4624,84.02,82.2075,82.4152,391400.0],["2019-08-13",82.0093,84.2561,81.8582,83.548,367200.0],["2019-08-14",82.4529,82.6889,80.2627,80.3099,511800.0],["2019-08-15",80.6404,81.3579,80.3194,81.0086,317700.0],["2019-08-16",81.4145,82.6701,81.3862,82.2925,593000.0],["2019-08-19",83.6613,83.6613,81.3862,82.7928,277300.0],["2019-08-20",82.5757,82.6229,81.6128,81.7166,316200.0],["2019-08-21",82.3585,82.84,81.6411,82.8022,307700.0],["2019-08-22",83.2082,83.7463,82.453,83.3781,387200.0],["2019-08-23",83.2176,83.7557,80.933,81.3106,383400.0],["2019-08-26",82.0376,82.4813,81.5089,82.2452,267400.0],["2019-08-27",82.7739,82.8966,81.1407,81.6788,331900.0],["2019-08-28",81.103,82.368,81.103,82.2075,302800.0],["2019-08-29",82.0564,83.6896,82.0564,83.1421,477200.0],["2019-08-30",83.9162,84.4071,83.5858,84.2655,658600.0],["2019-09-03",83.312,83.6141,82.2358,83.2082,609900.0],["2019-09-04",84.0389,84.0767,83.3687,83.7935,367200.0],["2019-09-05",84.7753,86.4463,84.7753,85.7571,367500.0],["2019-09-06",85.8704,86.7861,85.3889,86.5501,463700.0],["2019-09-09",87.0693,88.1078,86.6728,87.8906,571700.0],["2019-09-10",88.0795,89.1274,88.0228,88.9952,533600.0],["2019-09-11",89.0424,89.8165,87.5602,89.8071,637400.0],["2019-09-12",89.4577,90.0053,89.0046,89.4294,513800.0],["2019-09-13",90.0525,90.7228,89.4106,90.0148,581300.0],["2019-09-16",89.5333,89.6183,88.3344,88.476,352600.0],["2019-09-17",88.1644,89.0802,87.8057,89.0613,359200.0],["2019-09-18",88.5231,89.6843,88.0039,89.6277,382800.0],["2019-09-19",89.4955,90.0147,88.9102,89.0424,259800.0],["2019-09-20",90.3263,90.6567,89.0424,89.3539,775700.0],["2019-09-23",88.6176,90.213,88.4382,90.0148,318800.0],["2019-09-24",90.6756,90.7133,89.5427,89.7221,418200.0],["2019-09-25",89.7032,90.7889,89.5238,90.0997,278700.0],["2019-09-26",90.0431,90.8266,89.7788,90.685,266600.0],["2019-09-27",91.1948,91.4969,90.3452,90.8172,249400.0],["2019-09-30",90.9683,91.3081,90.2697,90.4018,513800.0],["2019-10-01",90.8738,91.2137,88.9385,89.0141,328000.0],["2019-10-02",88.1644,88.4287,86.9844,87.3148,509800.0],["2019-10-03",87.0055,87.6297,85.757,87.6297,468400.0],["2019-10-04",87.904,89.4173,87.7243,89.389,232200.0],["2019-10-07",88.9444,89.4268,88.6701,88.7174,340900.0],["2019-10-08",88.0837,88.0837,87.1947,87.3555,450500.0],["2019-10-09",88.0459,88.5093,87.6297,87.8189,341300.0],["2019-10-10",87.5257,88.9066,87.5257,88.1594,339400.0],["2019-10-11",89.6538,90.2213,89.0485,89.143,397100.0],["2019-10-14",88.6701,89.2093,88.3959,88.9823,245900.0],["2019-10-15",90.2686,90.7982,89.6159,89.9943,466000.0],["2019-10-16",89.6727,89.8902,88.8877,89.1619,394800.0],["2019-10-17",89.8146,90.2496,89.2282,89.4079,286200.0],["2019-10-18",89.2849,89.9186,89.0107,89.5498,386100.0],["2019-10-21",90.2307,90.5712,89.8335,90.4955,314600.0],["2019-10-22",90.628,91.1198,90.4293,90.732,325000.0],["2019-10-23",90.5145,91.2806,90.2591,90.4861,386200.0],["2019-10-24",91.4887,92.4913,90.9212,91.2428,567300.0],["2019-10-25",90.7793,91.5549,89.947,91.1671,440300.0],["2019-10-28",91.517,92.3872,91.517,91.5927,263500.0],["2019-10-29",91.3373,92.5101,91.3373,92.5007,447400.0],["2019-10-30",92.3399,92.3399,91.1198,91.9805,268100.0],["2019-10-31",91.5076,92.0845,91.0252,92.0562,516700.0],["2019-11-01",92.3493,93.1249,92.2737,92.7844,268700.0],["2019-11-04",93.2762,93.5411,91.9048,92.652,601300.0],["2019-11-05",92.6615,93.9099,92.4912,92.8128,361400.0],["2019-11-06",92.6236,93.2006,92.4061,93.1817,375600.0],["2019-11-07",93.4181,94.2221,93.4181,93.5789,312400.0],["2019-11-08",93.6168,93.8248,92.8034,93.5695,393200.0],["2019-11-11",93.0776,93.8248,92.7088,93.3614,339100.0],["2019-11-12",93.6262,94.2599,93.1817,93.9761,298000.0],["2019-11-13",93.4087,94.2031,92.8601,94.1748,393900.0],["2019-11-14",93.9194,94.7801,93.8626,94.7139,413400.0],["2019-11-15",94.9125,95.3665,93.7492,93.8532,800200.0],["2019-11-18",93.4843,94.1748,93.1154,94.1369,449200.0],["2019-11-19",94.4018,94.8179,93.8437,94.0045,464000.0],["2019-11-20",93.8059,95.026,93.6357,94.6666,602900.0],["2019-11-21",94.8463,95.0827,94.2031,94.903,392800.0],["2019-11-22",95.2152,95.5368,94.5909,95.4706,325000.0],["2019-11-25",95.5651,96.1137,95.2435,95.8772,402700.0],["2019-11-26",95.7543,96.8514,95.5935,96.8041,1211500.0],["2019-11-27",97.2108,97.9202,96.8704,97.5419,440200.0],["2019-11-29",97.4946,97.6837,97.1068,97.1919,265800.0],["2019-12-02",97.7121,98.0053,96.8609,96.8609,655400.0],["2019-12-03",95.8299,95.8299,94.799,95.2719,483100.0],["2019-12-04",95.3665,96.4731,95.3665,96.1137,463900.0],["2019-12-05",96.1326,96.6906,96.038,96.5582,346200.0],["2019-12-06",97.5229,97.9769,97.277,97.7027,357500.0],["2019-12-09",98.3647,98.6296,97.9013,98.2796,368300.0],["2019-12-10",98.7525,98.7714,97.9769,98.6958,463900.0],["2019-12-11",98.8376,99.443,98.639,99.2065,361000.0],["2019-12-12",99.32,100.8522,99.32,100.5874,765200.0],["2019-12-13",100.5212,100.7482,99.1403,99.8969,443500.0],["2019-12-16",100.6631,101.0319,100.3037,100.3888,542100.0],["2019-12-17",100.3793,101.1359,100.3036,100.682,504800.0],["2019-12-18",100.786,100.9941,100.0483,100.3131,466500.0],["2019-12-19",100.2942,100.2942,99.7267,100.0294,404500.0],["2019-12-20",100.5969,101.467,100.228,100.8522,995700.0],["2019-12-23",101.0792,101.0792,99.9537,100.0483,434400.0],["2019-12-24",100.5212,100.5212,99.8213,100.3888,254600.0],["2019-12-26",100.682,100.8617,99.9821,100.228,200500.0],["2019-12-27",100.4834,100.4834,99.8308,100.124,262600.0],["2019-12-30",100.2847,100.4361,99.4713,99.4902,324200.0],["2019-12-31",99.4902,99.9348,99.2254,99.547,548300.0],["2020-01-02",99.7867,100.2888,98.8488,100.0046,837100.0],["2020-01-03",99.133,99.133,98.2709,98.8109,392700.0],["2020-01-06",98.0435,98.4035,97.6551,98.2898,571100.0],["2020-01-07",97.9299,98.5456,97.6077,98.1951,311400.0],["2020-01-08",98.3562,99.1804,97.7025,98.1477,367600.0],["2020-01-09",98.9056,99.152,98.432,99.1425,311200.0],["2020-01-10",99.1046,99.4835,98.5172,98.7635,270400.0],["2020-01-13",98.7256,99.0003,98.413,98.6119,772200.0],["2020-01-14",98.5362,98.7541,98.1951,98.4604,396600.0],["2020-01-15",98.0625,98.5172,97.9014,98.2614,440300.0],["2020-01-16",98.7162,99.0383,98.2804,98.953,577500.0],["2020-01-17",99.3035,99.8151,98.5835,98.953,613800.0],["2020-01-21",98.4698,99.1709,98.1572,98.3846,381600.0],["2020-01-22",98.754,99.2846,98.1193,98.2046,433600.0],["2020-01-23",97.5982,99.474,97.3803,99.2561,386200.0],["2020-01-24",99.3699,99.9477,98.4604,99.2751,300000.0],["2020-01-27",97.4088,98.3277,97.2572,97.8067,366200.0],["2020-01-28",98.3372,100.0898,97.9204,99.4646,474800.0],["2020-01-29",99.7014,100.6583,99.7014,100.3835,299900.0],["2020-01-30",99.6635,101.7193,99.6635,101.6435,329500.0],["2020-01-31",100.772,101.0846,98.3941,98.773,506700.0],["2020-02-03",99.673,100.5162,99.5404,99.8625,436400.0],["2020-02-04",100.933,102.0035,100.933,101.492,454400.0],["2020-02-05",100.033,102.932,99.1046,102.6951,652300.0],["2020-02-06",103.2446,103.3583,101.8235,102.392,370300.0],["2020-02-07",102.2404,103.2636,102.0888,102.8657,383000.0],["2020-02-10",102.3541,103.2162,102.212,103.0646,241500.0],["2020-02-11",103.2635,104.0499,103.1877,103.6804,424300.0],["2020-02-12",104.012,104.5899,103.5288,103.633,236900.0],["2020-02-13",103.4056,104.8457,103.2446,104.7699,334400.0],["2020-02-14",104.7983,105.1583,104.3151,105.1109,288500.0],["2020-02-18",104.7699,105.2246,103.9362,104.5236,298700.0],["2020-02-19",104.9783,105.2341,104.4383,104.7509,215000.0],["2020-02-20",104.4667,105.5657,103.5951,105.3099,414100.0],["2020-02-21",104.8835,105.272,103.8604,104.3435,428800.0],["2020-02-24",102.0225,102.7709,100.6298,101.0562,371800.0],["2020-02-25",101.2835,101.2835,97.2856,97.6551,454500.0],["2020-02-26",98.053,98.7067,95.3719,95.4382,676000.0],["2020-02-27",93.7898,95.2014,90.4172,90.4551,744300.0],["2020-02-28",87.6035,88.8729,85.5193,87.7835,1402400.0],["2020-03-02",88.2572,91.0993,87.234,91.0803,773200.0],["2020-03-03",90.6446,91.7151,86.1919,86.3814,822600.0],["2020-03-04",87.8877,90.1235,85.5761,90.0477,787800.0],["2020-03-05",87.1582,87.594,83.8708,84.9319,639200.0],["2020-03-06",81.5308,83.0182,80.2708,82.0424,990300.0],["2020-03-09",74.8424,75.9413,70.2571,71.0245,1235900.0],["2020-03-10",73.1845,74.634,69.9729,74.5866,959600.0],["2020-03-11",72.4361,73.1655,69.0445,69.5087,1029400.0],["2020-03-12",64.4118,65.075,59.2771,60.4234,1134700.0],["2020-03-13",64.5918,67.8792,60.4423,67.8129,1003300.0],["2020-03-16",59.2771,64.0803,58.3581,58.6897,947300.0],["2020-03-17",59.9592,64.2223,57.5339,64.0708,928600.0],["2020-03-18",60.556,65.3781,58.7465,63.5308,1512500.0],["2020-03-19",62.2045,63.5592,59.0971,61.1055,804800.0],["2020-03-20",61.2192,63.455,57.8181,58.1781,1224500.0],["2020-03-23",58.2634,58.2634,53.7539,55.0897,720100.0],["2020-03-24",57.3823,62.1476,57.3255,61.9392,660300.0],["2020-03-25",61.4844,67.8792,60.3192,64.2508,978300.0],["2020-03-26",65.1129,69.1582,63.5402,68.5045,1027100.0],["2020-03-27",66.4392,69.1487,65.2929,67.4813,631200.0],["2020-03-30",67.2445,70.7118,65.3308,70.3139,808400.0],["2020-03-31",69.3382,70.8445,67.5382,68.1824,869100.0],["2020-04-01",64.4876,66.0129,61.6171,62.5455,857100.0],["2020-04-02",61.8025,64.4532,61.6695,63.6172,768600.0],["2020-04-03",62.5246,63.3892,59.9309,60.7385,816700.0],["2020-04-06",64.4248,68.8806,63.9782,68.2821,715200.0],["2020-04-07",71.9019,72.7759,67.4935,67.7405,727700.0],["2020-04-08",68.0065,71.8544,67.1135,71.4553,614500.0],["2020-04-09",72.2724,77.2128,72.1489,76.3862,668400.0],["2020-04-13",74.8186,76.2342,73.6595,75.7307,517200.0],["2020-04-14",77.4313,77.5928,74.7046,76.0252,834700.0],["2020-04-15",73.3365,73.4125,70.8473,71.2558,698300.0],["2020-04-16",70.4862,71.3983,68.9281,69.1656,610400.0],["2020-04-17",72.3294,73.935,71.1608,73.3935,646600.0],["2020-04-20",72.0349,72.8709,70.3722,71.8259,723400.0],["2020-04-21",69.8877,71.0183,69.2511,69.8402,599000.0],["2020-04-22",71.8923,71.8923,69.5457,69.5647,503700.0],["2020-04-23",69.2511,73.2605,68.073,71.1228,871200.0],["2020-04-24",71.9113,72.4054,70.2012,72.2724,599900.0],["2020-04-27",72.5574,78.3719,72.5289,78.1249,863700.0],["2020-04-28",80.2245,81.7827,78.6854,78.9229,759700.0],["2020-04-29",81.4216,82.0962,79.4835,81.1271,439500.0],["2020-04-30",78.9514,80.348,78.1439,78.2294,485900.0],["2020-05-01",76.7663,76.9943,75.1131,75.9967,532200.0],["2020-05-04",75.0466,75.7306,73.593,74.6381,641300.0],["2020-05-05",76.3862,76.5857,73.631,73.669,475900.0],["2020-05-06",74.1725,74.4101,70.3912,70.4862,529200.0],["2020-05-07",71.2938,73.9635,71.2938,71.9494,661700.0],["2020-05-08",73.5835,73.8685,71.7499,73.8685,614900.0],["2020-05-11",72.6524,73.422,71.2558,71.3603,612500.0],["2020-05-12",71.2368,71.6263,68.035,68.035,574200.0],["2020-05-13",67.275,67.275,62.6101,63.2277,821800.0],["2020-05-14",62.0306,64.1777,59.6174,64.0067,754400.0],["2020-05-15",63.1611,65.5838,62.0496,65.3273,2836500.0],["2020-05-18",68.8711,71.2938,68.0255,70.2487,1604300.0],["2020-05-19",70.0017,70.1442,67.2085,67.218,487900.0],["2020-05-20",68.2251,69.9447,67.997,68.9756,447500.0],["2020-05-21",68.5196,70.1632,68.5196,69.7167,397300.0],["2020-05-22",69.6977,69.7832,68.0921,68.9186,546900.0],["2020-05-26",72.0349,74.3246,71.5123,72.9944,472000.0],["2020-05-27",76.3387,77.0133,74.239,74.5241,578300.0],["2020-05-28",75.2271,75.2271,72.8995,73.232,516500.0],["2020-05-29",72.2439,73.9255,71.4933,73.175,878100.0],["2020-06-01",73.4695,75.9587,72.5669,75.2937,696200.0],["2020-06-02",76.6428,76.9658,74.5906,74.9991,620500.0],["2020-06-03",76.8993,78.6379,76.3292,76.8232,521300.0],["2020-06-04",76.2437,78.5524,75.5692,78.5144,651300.0],["2020-06-05",82.9988,84.0153,81.4121,81.6306,611800.0],["2020-06-08",82.0107,84.1104,81.9157,82.8848,649800.0],["2020-06-09",80.405,81.6496,79.588,80.7661,441700.0],["2020-06-10",80.196,80.6711,78.2009,78.3719,551600.0],["2020-06-11",74.2391,75.7117,70.2297,70.3058,591800.0],["2020-06-12",73.4125,73.8685,70.0112,72.1109,511800.0],["2020-06-15",69.3081,73.536,69.1846,73.0229,537500.0],["2020-06-16",76.9563,76.9563,72.8899,74.315,605100.0],["2020-06-17",74.5146,74.7141,72.3104,72.6619,897100.0],["2020-06-18",71.6548,73.5645,71.5693,72.8139,394200.0],["2020-06-19",74.7141,74.7141,70.8758,72.3959,1027200.0],["2020-06-22",72.0253,72.0253,70.6097,71.6833,499600.0],["2020-06-23",73.194,73.3935,71.0373,71.0848,647800.0],["2020-06-24",70.1442,70.1442,67.579,67.636,978500.0],["2020-06-25",67.123,69.1656,66.9425,69.0326,651100.0],["2020-06-26",67.9685,68.4341,66.6859,67.313,888600.0],["2020-06-29",68.5291,69.3746,67.5885,68.7381,501400.0],["2020-06-30",68.5766,71.0278,68.5766,70.5243,631500.0],["2020-07-01",70.8758,70.9043,68.6621,69.1656,583500.0],["2020-07-02",71.0688,71.4784,68.8589,69.0875,424200.0],["2020-07-06",70.8688,71.6117,69.5923,70.4115,537600.0],["2020-07-07",69.3352,69.6114,67.9921,68.1064,760600.0],["2020-07-08",68.4112,69.6305,67.8207,68.7732,846800.0],["2020-07-09",68.7256,68.7256,66.1728,66.8586,426700.0],["2020-07-10",67.0301,68.9161,66.9824,68.8875,661300.0],["2020-07-13",69.8686,70.1829,68.5636,69.078,379900.0],["2020-07-14",68.8208,70.1544,68.3731,69.8972,387500.0],["2020-07-15",71.4879,72.1928,70.6021,71.7356,344400.0],["2020-07-16",71.0212,73.6502,70.8688,72.3643,380300.0],["2020-07-17",72.5738,72.5738,71.1926,71.7451,423400.0],["2020-07-20",71.2307,71.5546,70.04,70.6211,354900.0],["2020-07-21",70.783,72.5357,70.6973,71.6403,502200.0],["2020-07-22",71.0212,72.2595,70.9069,72.088,469600.0],["2020-07-23",75.2219,77.0507,74.3265,76.5078,999500.0],["2020-07-24",77.327,77.4032,75.1933,76.5554,773300.0],["2020-07-27",75.8315,76.4125,74.9837,75.7934,716900.0],["2020-07-28",75.3648,76.2982,74.5932,74.6694,334400.0],["2020-07-29",74.4312,77.2507,74.4312,76.9078,505600.0],["2020-07-30",75.1361,76.3077,74.7456,75.9553,608000.0],["2020-07-31",75.8505,76.5935,75.1838,75.822,678300.0],["2020-08-03",76.0506,76.384,75.1933,75.7743,503800.0],["2020-08-04",75.46,75.8029,74.8313,74.9456,339700.0],["2020-08-05",75.6791,76.8793,75.5362,76.4888,617700.0],["2020-08-06",76.2506,77.2508,76.1268,76.5173,580700.0],["2020-08-07",76.1173,78.8701,76.022,78.7558,431400.0],["2020-08-10",78.8891,81.0419,78.832,80.7656,431200.0],["2020-08-11",82.4612,83.3565,81.3562,81.6896,487900.0],["2020-08-12",83.1375,83.1375,80.6037,81.48,330100.0],["2020-08-13",80.4894,81.48,79.8607,80.9466,267100.0],["2020-08-14",80.3656,81.8611,80.3656,81.4229,250500.0],["2020-08-17",81.1276,81.3562,79.3273,79.4512,358800.0],["2020-08-18",79.413,79.8798,78.3557,78.7367,473200.0],["2020-08-19",78.7558,79.594,78.5177,78.6891,271000.0],["2020-08-20",77.4889,78.2224,77.165,77.3079,283900.0],["2020-08-21",77.1936,77.7842,76.4792,76.8983,317900.0],["2020-08-24",77.527,80.4894,77.1365,80.4799,398200.0],["2020-08-25",81.3372,81.5658,79.9274,80.3084,349000.0],["2020-08-26",80.0989,80.5751,79.2892,80.1656,346000.0],["2020-08-27",79.9274,81.842,79.9274,81.0514,406400.0],["2020-08-28",81.6991,81.6991,80.4418,80.7942,430600.0],["2020-08-31",80.6418,80.6418,78.5272,78.5653,499900.0],["2020-09-01",77.9747,79.6321,77.5841,78.1366,494100.0],["2020-09-02",78.1081,79.6035,77.7366,79.0415,599400.0],["2020-09-03",79.8988,81.9087,77.6032,77.9652,625400.0],["2020-09-04",80.0131,80.699,78.8606,79.9084,640900.0],["2020-09-08",79.4416,79.4416,76.8031,77.6508,527800.0],["2020-09-09",78.451,78.6605,77.4127,77.727,440600.0],["2020-09-10",78.2605,78.7749,76.2697,76.2697,480300.0],["2020-09-11",76.2792,78.0128,75.7743,77.6032,368700.0],["2020-09-14",78.3367,79.8512,78.3367,79.2797,346000.0],["2020-09-15",79.2035,80.0227,78.47,79.4321,576500.0],["2020-09-16",79.2987,81.1371,79.2987,79.8321,591000.0],["2020-09-17",79.0606,80.156,78.6415,79.4416,542200.0],["2020-09-18",79.0415,80.0322,78.451,78.5462,836900.0],["2020-09-21",76.6507,77.4603,74.5075,75.5267,861400.0],["2020-09-22",75.2409,76.8412,75.2409,75.6981,786600.0],["2020-09-23",76.0887,77.1174,73.6407,73.7359,443700.0],["2020-09-24",73.6978,75.4219,71.8118,74.0884,463800.0],["2020-09-25",73.3454,75.1742,73.2215,74.7456,326000.0],["2020-09-28",76.0887,76.8793,75.4981,76.0601,450600.0],["2020-09-29",75.6219,76.2316,74.9837,75.26,414600.0],["2020-09-30",75.6029,76.8221,75.3552,76.1077,511100.0],["2020-10-01",76.0029,76.9364,75.1456,76.6983,415900.0],["2020-10-02",75.6748,77.928,75.5029,77.1356,372200.0],["2020-10-05",78.2049,79.0547,77.7753,78.4532,323200.0],["2020-10-06",79.112,79.9903,77.2502,77.3934,409400.0],["2020-10-07",78.2336,79.2838,78.014,78.4245,399400.0],["2020-10-08",79.1501,79.8185,78.4723,79.217,457000.0],["2020-10-09",80.0381,80.2004,78.0712,78.0903,300600.0],["2020-10-12",78.0522,79.2361,78.0522,78.711,266600.0],["2020-10-13",78.0522,78.6728,77.126,77.6416,537800.0],["2020-10-14",78.1572,79.2647,77.7562,77.8326,451200.0],["2020-10-15",76.7919,79.4939,76.6009,79.1215,428700.0],["2020-10-16",79.2361,80.019,78.5773,79.4748,414000.0],["2020-10-19",79.4557,80.7446,78.711,78.9401,398100.0],["2020-10-20",79.4843,80.7732,79.3697,79.6753,440300.0],["2020-10-21",79.6848,80.8401,79.6848,80.3245,591000.0],["2020-10-22",80.2768,83.0551,78.2718,82.5682,814900.0],["2020-10-23",83.2174,83.7808,81.5371,82.2436,499300.0],["2020-10-26",81.1552,81.1552,79.7039,80.0381,472000.0],["2020-10-27",79.5893,80.1431,77.5843,77.6702,414900.0],["2020-10-28",76.1999,76.9733,75.0637,75.226,513100.0],["2020-10-29",74.9301,76.8301,74.1949,76.1617,484100.0],["2020-10-30",75.9803,77.9376,75.7607,77.422,731600.0],["2020-11-02",78.7969,79.9521,77.9662,79.4843,379700.0],["2020-11-03",81.0215,82.4345,80.4582,81.2984,478400.0],["2020-11-04",79.2552,82.4536,78.5295,79.9617,361900.0],["2020-11-05",80.4582,82.826,80.4582,82.3963,326900.0],["2020-11-06",82.7974,83.3989,80.42,80.8687,283400.0],["2020-11-09",88.8028,89.3566,85.9576,87.3325,744900.0],["2020-11-10",87.6762,89.1752,87.3039,88.5737,388500.0],["2020-11-11",88.9651,88.9651,86.6642,87.829,340100.0],["2020-11-12",86.9124,87.2657,84.5637,85.3084,342600.0],["2020-11-13",86.3491,88.3827,86.2727,87.8767,331000.0],["2020-11-16",90.2923,90.6742,88.7264,89.9963,369600.0],["2020-11-17",88.7837,89.9581,88.0772,89.5475,334500.0],["2020-11-18",89.643,90.9033,88.2013,88.2777,381900.0],["2020-11-19",87.5998,89.3757,87.0747,89.1275,399400.0],["2020-11-20",88.7742,89.4903,88.3541,89.0702,373800.0],["2020-11-23",90.2063,90.7601,89.4712,90.3496,413000.0],["2020-11-24",91.9536,93.1852,91.0752,93.1088,503300.0],["2020-11-25",92.2304,92.5646,91.0274,92.2782,308900.0],["2020-11-27",91.8199,93.042,91.5048,91.6767,194100.0],["2020-11-30",90.9415,91.4475,88.7265,88.8888,1550200.0],["2020-12-01",90.636,91.2279,89.6144,90.1682,477800.0],["2020-12-02",89.9867,91.0274,89.8531,90.8269,268000.0],["2020-12-03",90.4164,91.3998,90.2923,90.6551,323200.0],["2020-12-04",91.3998,92.7746,91.333,92.0968,370400.0],["2020-12-07",91.438,91.6767,90.2827,90.5882,294800.0],["2020-12-08",89.4712,90.4641,89.4712,90.2732,426400.0],["2020-12-09",90.8651,90.9415,89.5762,90.0918,341000.0],["2020-12-10",89.347,90.846,89.347,90.5882,395100.0],["2020-12-11",89.5284,90.8556,89.2611,89.4616,332200.0],["2020-12-14",90.7696,90.7696,87.6189,87.6189,426600.0],["2020-12-15",88.6405,89.6335,87.934,89.4712,411600.0],["2020-12-16",89.8722,90.2541,88.7455,89.2993,315600.0],["2020-12-17",89.3279,89.4043,88.4496,89.2038,337900.0],["2020-12-18",89.1466,89.8053,87.9149,88.6119,1211600.0],["2020-12-21",89.0893,89.0893,85.8526,88.0772,471700.0],["2020-12-22",88.0581,88.7265,87.4471,87.5998,447600.0],["2020-12-23",87.9436,89.3948,87.9436,88.6978,554300.0],["2020-12-24",89.0797,89.328,87.724,88.6692,76100.0],["2020-12-28",89.2134,90.3782,88.7264,89.0702,345500.0],["2020-12-29",89.4807,89.5284,87.9149,87.9913,514800.0],["2020-12-30",88.4591,89.5953,88.4591,88.9938,400000.0],["2020-12-31",88.8696,90.8174,88.5068,90.6646,250800.0],["2021-01-04",91.0465,91.2757,87.8767,88.2204,390700.0],["2021-01-05",87.9531,89.0033,87.724,88.1536,289000.0],["2021-01-06",90.0918,93.3666,89.6048,93.0611,624700.0],["2021-01-07",93.8149,94.5324,92.7148,92.7626,457100.0],["2021-01-08",92.9253,93.1548,91.2416,92.2556,297300.0],["2021-01-11",91.1364,92.1982,90.7346,91.2225,341600.0],["2021-01-12",91.2799,92.3895,90.9929,91.4999,392300.0],["2021-01-13",91.299,92.0643,90.9833,91.7486,389300.0],["2021-01-14",92.2939,93.0114,91.8347,92.3896,357500.0],["2021-01-15",91.4234,92.2174,90.9642,91.9113,365700.0],["2021-01-19",92.2365,93.4992,91.9687,92.6766,409000.0],["2021-01-20",92.5426,92.7722,91.7964,92.3321,352000.0],["2021-01-21",92.0547,92.4182,91.4138,91.5573,375100.0],["2021-01-22",90.3807,90.9068,89.9311,90.2467,592100.0],["2021-01-25",89.271,90.352,88.3431,89.4432,455400.0],["2021-01-26",89.778,90.0745,89.0509,89.0701,382900.0],["2021-01-27",87.5874,88.3527,86.162,86.2864,489400.0],["2021-01-28",87.3673,90.2467,87.0038,88.7353,475500.0],["2021-01-29",88.0179,88.2092,85.942,86.4681,547200.0],["2021-02-01",87.1473,87.6161,85.6933,87.3673,632100.0],["2021-02-02",88.4866,89.4432,87.3099,88.5631,501900.0],["2021-02-03",88.3909,90.2372,85.875,86.8986,649000.0],["2021-02-04",86.9847,89.9693,86.9847,88.9936,407500.0],["2021-02-05",89.3475,89.7397,87.9604,89.5963,379200.0],["2021-02-08",89.4719,90.3615,89.3475,90.0172,461300.0],["2021-02-09",89.5293,89.7206,88.6396,88.7257,415000.0],["2021-02-10",89.0988,89.1466,87.8361,88.3527,464300.0],["2021-02-11",88.257,89.1849,88.0465,88.6875,377800.0],["2021-02-12",88.8214,89.9789,88.8214,89.9406,306500.0],["2021-02-16",90.0171,90.792,89.6345,89.711,693800.0],["2021-02-17",89.5102,90.7346,89.051,90.572,420000.0],["2021-02-18",90.0363,90.3424,88.9936,89.5197,762700.0],["2021-02-19",89.9693,91.5573,89.2327,91.1651,603800.0],["2021-02-22",90.8494,93.0018,90.8494,92.3513,531800.0],["2021-02-23",93.0401,93.2123,91.2321,91.9974,666700.0],["2021-02-24",91.9686,94.695,91.9686,94.0541,372400.0],["2021-02-25",94.8002,94.9533,91.2895,92.0548,400700.0],["2021-02-26",91.6625,91.8347,89.2519,89.3475,700800.0],["2021-03-01",90.9451,92.4087,90.8112,90.9929,501300.0],["2021-03-02",90.9164,92.5331,90.8112,91.8921,392400.0],["2021-03-03",92.0452,93.5088,91.8826,92.1409,358800.0],["2021-03-04",91.8347,92.2461,89.491,90.4094,409900.0],["2021-03-05",91.299,93.5949,90.0841,93.0975,423500.0],["2021-03-08",94.1593,97.1726,93.9967,95.1542,491800.0],["2021-03-09",94.3793,96.4265,93.3366,94.7524,507900.0],["2021-03-10",94.6089,97.3831,94.6089,96.7517,418600.0],["2021-03-11",94.848,96.6369,94.848,95.5177,340500.0],["2021-03-12",96.9143,97.1248,95.7281,96.9908,414500.0],["2021-03-15",96.7613,96.7995,95.3168,96.79,254900.0],["2021-03-16",95.9386,96.5125,94.6089,95.3072,264600.0],["2021-03-17",96.1873,96.9908,95.1733,96.149,317400.0],["2021-03-18",97.3352,97.8135,95.5559,95.6994,443200.0],["2021-03-19",94.8863,95.6803,93.6331,94.6663,985300.0],["2021-03-22",93.9488,94.5611,93.2122,93.9106,392200.0],["2021-03-23",93.0496,94.0541,91.6147,92.0739,495000.0],["2021-03-24",92.7435,93.9871,92.4182,92.4565,391600.0],["2021-03-25",92.5235,94.1402,91.3851,93.8819,463000.0],["2021-03-26",94.8863,94.8863,93.1835,94.188,381500.0],["2021-03-29",93.0401,94.0732,92.1982,93.0975,373700.0],["2021-03-30",93.4418,94.341,93.0496,94.0541,291500.0],["2021-03-31",93.4322,94.1975,92.4087,92.4374,466300.0],["2021-04-01",91.9849,94.6402,91.9466,94.6018,371700.0],["2021-04-05",95.2824,95.8671,94.2951,94.6018,303400.0],["2021-04-06",94.5539,95.2153,94.1801,94.8223,510300.0],["2021-04-07",94.5731,95.5125,94.2088,94.7936,243700.0],["2021-04-08",94.1705,94.4485,93.6145,93.9212,227000.0],["2021-04-09",94.9278,95.292,94.3526,95.292,345000.0],["2021-04-12",95.6563,97.0558,95.0715,96.6244,444600.0],["2021-04-13",96.0972,96.8449,95.5125,96.4711,369900.0],["2021-04-14",96.2793,97.6309,96.2793,97.5447,371100.0],["2021-04-15",97.7651,98.1198,96.9408,97.8706,319300.0],["2021-04-16",99.1455,100.2862,99.1263,100.0849,492900.0],["2021-04-19",100.3437,100.6984,99.6056,99.9507,320300.0],["2021-04-20",99.5289,99.8836,98.5512,99.04,560700.0],["2021-04-21",99.3851,101.2064,98.9634,101.0051,474900.0],["2021-04-22",100.4971,100.4971,97.0654,97.8802,538700.0],["2021-04-23",97.9089,99.3564,97.9089,98.81,344600.0],["2021-04-26",99.2797,100.2862,98.1678,98.2253,295800.0],["2021-04-27",97.8226,98.7908,97.6693,98.4457,316700.0],["2021-04-28",98.9059,98.9154,97.9856,98.0719,251000.0],["2021-04-29",98.8771,99.5098,98.4074,99.1455,303800.0],["2021-04-30",98.9058,99.2317,97.9377,98.2444,418700.0],["2021-05-03",99.4714,99.8836,98.8867,99.0496,428500.0],["2021-05-04",98.6758,99.7973,98.3115,99.6535,351300.0],["2021-05-05",99.6056,100.8997,99.3084,100.8709,383900.0],["2021-05-06",101.3119,102.0116,100.3629,101.8774,393300.0],["2021-05-07",100.2766,101.7145,100.0178,101.5995,349900.0],["2021-05-10",102.2034,103.7371,101.4461,101.4748,319000.0],["2021-05-11",100.7463,101.2927,99.5289,99.6056,349600.0],["2021-05-12",100.1712,100.1712,97.6501,97.8898,328200.0],["2021-05-13",97.468,101.1873,97.468,100.7463,335600.0],["2021-05-14",100.8326,102.3759,100.3629,102.0212,233100.0],["2021-05-17",101.8103,102.1171,100.9188,101.4077,316000.0],["2021-05-18",101.1777,102.05,100.7463,100.823,278900.0],["2021-05-19",99.7398,100.7655,99.1167,100.6888,333700.0],["2021-05-20",100.7367,100.8709,99.3468,100.3533,260600.0],["2021-05-21",100.66,101.772,100.4492,101.101,266300.0],["2021-05-24",101.2831,101.2927,100.5642,100.9764,245400.0],["2021-05-25",100.7463,101.6857,99.0688,99.3947,353600.0],["2021-05-26",100.0657,100.1232,98.925,99.6823,385200.0],["2021-05-27",100.6217,101.0435,100.2095,100.8326,499200.0],["2021-05-28",101.3598,101.4173,100.4012,101.0531,285800.0],["2021-06-01",101.9158,102.4909,100.8613,101.5899,319200.0],["2021-06-02",101.6857,102.1267,100.8614,101.6953,321800.0],["2021-06-03",101.1393,102.2896,100.7367,101.9158,277800.0],["2021-06-04",101.6666,102.2321,100.9572,102.0787,209000.0],["2021-06-07",102.5676,102.5676,101.6953,102.0596,276700.0],["2021-06-08",101.5132,102.2129,100.6025,101.9733,305100.0],["2021-06-09",101.5899,101.6474,100.4012,100.4779,314700.0],["2021-06-10",101.2352,101.2352,99.1359,99.2605,257700.0],["2021-06-11",99.5098,100.0657,98.9825,99.8453,274100.0],["2021-06-14",99.7398,99.7973,98.2732,98.7045,236300.0],["2021-06-15",98.9634,100.3245,98.4074,99.8453,433800.0],["2021-06-16",99.7014,99.8548,98.3594,98.7908,484400.0],["2021-06-17",99.318,99.4906,94.0171,94.0459,541700.0],["2021-06-18",91.5056,92.5409,88.0548,88.4286,1855900.0],["2021-06-21",89.2242,91.8891,89.2242,91.7357,817000.0],["2021-06-22",91.7357,91.7644,90.3362,91.1126,486200.0],["2021-06-23",91.4865,92.0904,90.9496,91.1126,547500.0],["2021-06-24",91.3331,92.8668,91.0455,92.3109,630700.0],["2021-06-25",92.7997,94.3238,92.2917,93.9596,453500.0],["2021-06-28",93.6912,93.9212,92.0616,92.2054,429600.0],["2021-06-29",92.8572,93.394,91.1414,91.2181,377600.0],["2021-06-30",90.758,91.4673,90.5279,91.3044,700700.0],["2021-07-01",91.85,92.9546,91.3793,92.849,740800.0],["2021-07-02",92.6568,93.0795,91.6963,92.0133,315900.0],["2021-07-06",91.9268,91.9268,89.5446,90.3611,555200.0],["2021-07-07",89.5061,91.1295,89.5061,90.9086,473300.0],["2021-07-08",88.9202,89.2468,87.6042,88.1229,649300.0],["2021-07-09",89.3044,90.7933,89.1315,90.7357,331500.0],["2021-07-12",89.9768,90.8702,89.4677,90.7741,310700.0],["2021-07-13",90.3803,90.7165,89.9192,90.3611,356400.0],["2021-07-14",90.2074,91.3216,89.6118,90.0729,280500.0],["2021-07-15",88.8722,90.8894,88.8049,90.7645,270200.0],["2021-07-16",91.5618,91.5618,90.0825,90.3419,324400.0],["2021-07-19",88.5071,88.8626,86.5284,87.0567,492200.0],["2021-07-20",87.3064,90.3226,87.3064,89.4293,431400.0],["2021-07-21",90.3611,91.7347,89.6118,90.1497,331000.0],["2021-07-22",90.2458,90.7741,88.6705,89.2468,615500.0],["2021-07-23",89.8327,90.534,89.3044,89.6791,553400.0],["2021-07-26",89.7175,90.9854,89.4677,90.1593,607100.0],["2021-07-27",89.218,90.5916,88.7281,89.7271,316100.0],["2021-07-28",90.1017,90.6588,89.0835,89.4677,331600.0],["2021-07-29",90.3419,91.4273,89.6118,90.5148,343800.0],["2021-07-30",90.0344,90.9566,89.2276,89.4389,472000.0],["2021-08-02",90.1497,91.1487,88.8818,89.0451,399100.0],["2021-08-03",89.5926,89.8231,87.9212,88.7089,379100.0],["2021-08-04",87.6522,89.0643,87.4313,87.9884,405300.0],["2021-08-05",88.7761,89.7463,88.1613,88.9682,251500.0],["2021-08-06",90.1689,90.8894,89.8039,90.4187,309000.0],["2021-08-09",90.2554,91.1871,89.7271,90.5628,262700.0],["2021-08-10",90.6781,92.263,90.1785,91.8596,387900.0],["2021-08-11",92.1573,93.7423,91.4465,93.6462,371800.0],["2021-08-12",93.6462,93.8287,92.6472,92.8681,224200.0],["2021-08-13",92.6376,92.8585,92.3206,92.5992,204800.0],["2021-08-16",91.9652,93.3676,91.6098,92.4743,365600.0],["2021-08-17",91.8596,92.8009,91.5041,92.3687,237800.0],["2021-08-18",91.9076,92.8682,91.4657,91.8403,269200.0],["2021-08-19",91.1007,92.1765,90.6108,91.1295,251100.0],["2021-08-20",90.9278,91.4273,90.4475,91.2352,311500.0],["2021-08-23",92.0709,92.7337,91.7155,92.0901,330700.0],["2021-08-24",92.2534,93.0314,92.1381,92.7433,172800.0],["2021-08-25",93.1275,94.0209,92.4455,93.3196,208200.0],["2021-08-26",93.7231,93.7903,91.6386,91.8307,244000.0],["2021-08-27",91.9652,93.5405,91.6482,93.1275,179500.0],["2021-08-30",93.4925,93.4925,92.0709,92.1957,222100.0],["2021-08-31",91.8499,93.2043,91.8499,92.2822,400700.0],["2021-09-01",92.4167,92.6664,91.2064,91.7347,273000.0],["2021-09-02",91.994,92.1669,90.8125,91.0623,255500.0],["2021-09-03",90.9374,91.0623,90.1881,90.5724,247700.0],["2021-09-07",90.4379,91.0334,89.266,89.4389,407500.0],["2021-09-08",89.4101,89.7367,88.6416,89.2372,291300.0],["2021-09-09",88.853,90.5052,88.853,89.4197,223300.0],["2021-09-10",90.0249,90.2746,88.3343,88.4015,223300.0],["2021-09-13",89.2084,90.1017,88.8049,89.5157,216600.0],["2021-09-14",89.8808,89.8904,88.3727,88.488,276300.0],["2021-09-15",88.4015,89.1027,88.3246,88.6416,265500.0],["2021-09-16",88.68,89.4005,87.6714,88.2286,258700.0],["2021-09-17",87.7675,88.7089,85.8079,86.1345,1514200.0],["2021-09-20",84.2134,84.8474,82.811,84.3767,490100.0],["2021-09-21",84.8858,84.9434,82.8398,83.1568,336200.0],["2021-09-22",84.0021,84.9818,83.493,84.4439,412400.0],["2021-09-23",85.4429,86.6532,85.27,85.4909,314500.0],["2021-09-24",85.5102,86.7493,85.2028,85.2604,281600.0],["2021-09-27",86.0096,88.0461,85.4909,87.3929,308000.0],["2021-09-28",87.7099,88.4879,86.1538,86.1922,359700.0],["2021-09-29",86.2498,87.0471,85.7503,86.5476,216500.0],["2021-09-30",87.0375,87.2104,85.5102,85.5198,523700.0],["2021-10-01",86.0666,87.4818,85.3927,86.9042,372000.0],["2021-10-04",86.4902,88.1942,86.1051,86.5094,400200.0],["2021-10-05",87.2989,88.3867,86.3265,88.1846,458600.0],["2021-10-06",87.27,89.1954,86.7886,89.051,491200.0],["2021-10-07",90.0715,91.5733,89.4265,90.4181,400400.0],["2021-10-08",90.1485,91.4097,90.11,90.8994,311300.0],["2021-10-11",91.4097,91.9584,90.0522,90.0619,221700.0],["2021-10-12",89.7345,90.7839,89.7345,90.5432,401600.0],["2021-10-13",90.495,90.7646,89.0606,90.495,308800.0],["2021-10-14",91.6407,92.6323,90.8705,92.6034,228700.0],["2021-10-15",93.364,94.4903,93.1233,93.8261,388200.0],["2021-10-18",93.4121,94.0667,92.9307,93.4121,435000.0],["2021-10-19",94.0282,94.7407,93.5758,93.8453,387700.0],["2021-10-20",93.4987,94.8658,93.4699,94.808,277800.0],["2021-10-21",88.4253,90.9379,88.4156,89.8886,790200.0],["2021-10-22",89.8212,90.7069,89.2628,89.7249,418700.0],["2021-10-25",89.696,90.2159,88.5889,89.2917,605900.0],["2021-10-26",89.5131,89.9078,88.2712,88.2809,484200.0],["2021-10-27",87.9343,89.0799,87.4529,87.5203,435300.0],["2021-10-28",87.8573,88.3964,87.4048,87.6551,398800.0],["2021-10-29",87.7225,87.9342,85.489,85.7008,673700.0],["2021-11-01",86.0377,88.2327,86.0377,88.0979,638500.0],["2021-11-02",88.0883,88.7815,87.5107,88.5504,398500.0],["2021-11-03",88.5696,89.7441,88.3097,89.0414,594300.0],["2021-11-04",88.8488,89.1858,88.1846,89.1088,479100.0],["2021-11-05",90.11,91.9488,89.9271,91.3134,729300.0],["2021-11-08",91.7851,92.5072,90.1389,90.3699,468600.0],["2021-11-09",89.5901,90.0522,88.8296,88.8969,499700.0],["2021-11-10",89.3013,90.1196,88.9259,89.3109,384100.0],["2021-11-11",89.0606,89.9367,89.0029,89.8693,382700.0],["2021-11-12",89.7249,91.0342,88.9836,90.8994,356800.0],["2021-11-15",91.4674,91.4867,90.2255,91.0534,341800.0],["2021-11-16",91.4385,91.9488,90.832,91.1305,614200.0],["2021-11-17",90.7743,91.2652,89.9367,90.6876,405200.0],["2021-11-18",90.3988,90.8128,89.388,89.6768,452200.0],["2021-11-19",88.897,89.8597,88.5408,89.0029,709100.0],["2021-11-22",89.8212,90.4277,88.714,89.3494,542200.0],["2021-11-23",89.8404,91.2364,89.3591,91.1016,463000.0],["2021-11-24",90.8994,91.0823,89.956,90.0715,388800.0],["2021-11-26",86.4228,86.9523,84.6899,85.7585,434400.0],["2021-11-29",86.7694,86.8945,84.8536,85.1713,565200.0],["2021-11-30",83.9101,84.9884,83.0629,83.3132,1802300.0],["2021-12-01",85.3253,85.6815,82.0713,82.0809,839800.0],["2021-12-02",82.8608,86.3169,82.4468,85.6045,625300.0],["2021-12-03",85.643,86.3554,85.1424,85.5949,499900.0],["2021-12-06",87.27,89.1569,86.5094,88.0305,652500.0],["2021-12-07",88.4156,89.1184,88.2134,88.4156,590600.0],["2021-12-08",88.5023,89.3302,88.4541,88.6755,251100.0],["2021-12-09",87.7225,88.9836,87.6454,88.2519,356700.0],["2021-12-10",88.8777,89.0414,87.6166,88.4926,291100.0],["2021-12-13",88.223,88.3963,87.4721,87.8861,318900.0],["2021-12-14",88.0113,89.6575,87.578,88.3771,382900.0],["2021-12-15",88.6755,89.205,87.6454,88.8007,931800.0],["2021-12-16",89.6094,89.9945,88.1268,88.406,922300.0],["2021-12-17",88.2808,88.2808,86.2784,86.3361,1409900.0],["2021-12-20",85.1809,85.1905,82.2542,83.6213,897100.0],["2021-12-21",84.6995,87.7513,84.17,87.347,857500.0],["2021-12-22",87.1159,88.4156,86.8464,88.3386,443900.0],["2021-12-23",89.0991,89.773,88.329,89.2435,286100.0],["2021-12-27",89.0799,89.8886,88.8103,89.8212,220200.0],["2021-12-28",89.7538,91.2267,89.7538,90.6491,219400.0],["2021-12-29",90.9668,91.323,90.7261,91.1497,258600.0],["2021-12-30",91.1979,92.1798,90.6202,90.6299,268600.0],["2021-12-31",90.4854,91.1305,90.2159,90.2255,244700.0],["2022-01-03",91.0342,92.3627,91.0342,91.4,381900.0],["2022-01-04",92.2954,94.2208,92.1798,93.7587,437000.0],["2022-01-05",94.4615,95.3953,93.6046,93.8068,689700.0],["2022-01-06",95.4641,95.7246,94.1425,95.4931,420700.0],["2022-01-07",95.6956,97.3935,95.4931,97.1619,592400.0],["2022-01-10",97.9433,98.2038,96.342,97.4417,641100.0],["2022-01-11",97.7215,98.6475,96.5831,98.4932,447500.0],["2022-01-12",100.3646,102.2072,99.1106,100.5672,738800.0],["2022-01-13",101.011,102.0625,100.1428,100.4804,639100.0],["2022-01-14",99.3132,102.2554,98.6186,102.2265,457600.0],["2022-01-18",102.2554,102.7281,99.8823,101.4065,483400.0],["2022-01-19",101.802,101.802,99.7569,100.4225,406400.0],["2022-01-20",100.548,101.966,99.5158,99.6605,458600.0],["2022-01-21",99.5736,99.5736,97.2102,97.4224,504000.0],["2022-01-24",96.2648,98.744,94.8081,98.4546,498100.0],["2022-01-25",97.1523,99.9884,95.0011,98.9466,660000.0],["2022-01-26",99.5736,101.1075,98.4353,99.0334,506900.0],["2022-01-27",99.892,100.6541,96.6603,97.5285,523700.0],["2022-01-28",97.2102,98.4739,95.4448,98.4353,497200.0],["2022-01-31",97.596,98.8019,97.5768,98.6861,516600.0],["2022-02-01",98.2617,99.6701,97.1523,99.1202,682300.0],["2022-02-02",98.7054,100.6058,98.6668,100.3357,607900.0],["2022-02-03",100.6155,100.6348,97.2198,98.8019,732000.0],["2022-02-04",98.58,101.2714,98.1748,100.2007,390400.0],["2022-02-07",100.4032,101.31,100.0367,100.1235,379400.0],["2022-02-08",101.0882,102.5834,100.4226,102.2265,607100.0],["2022-02-09",102.3712,103.6542,102.3712,102.4869,418700.0],["2022-02-10",102.1782,104.7732,101.7924,102.3712,602200.0],["2022-02-11",102.0625,103.6349,100.9242,101.5609,580800.0],["2022-02-14",101.5609,101.7056,99.6701,100.355,631600.0],["2022-02-15",101.5416,102.7377,101.4451,101.8117,511800.0],["2022-02-16",101.1557,102.5931,101.1557,102.1493,421300.0],["2022-02-17",100.9242,101.3872,99.9884,100.9435,718400.0],["2022-02-18",100.4804,101.8213,100.4804,101.3679,818800.0],["2022-02-22",101.3679,101.6091,99.4289,100.3261,497600.0],["2022-02-23",100.9435,101.5802,99.2167,99.5833,444100.0],["2022-02-24",96.8918,97.2874,94.5284,96.5639,907700.0],["2022-02-25",97.2584,100.4708,97.2584,99.9016,729100.0],["2022-02-28",97.4417,98.1749,96.6796,97.3935,1080000.0],["2022-03-01",96.1587,96.6989,93.2743,93.5733,1129800.0],["2022-03-02",94.6924,97.1427,94.3355,96.4095,510400.0],["2022-03-03",96.6796,97.0076,95.3483,96.1104,396100.0],["2022-03-04",93.7567,94.4126,92.6087,93.7567,560100.0],["2022-03-07",92.6955,92.8595,90.7855,90.9109,495100.0],["2022-03-08",92.0781,92.5412,90.361,91.2967,837200.0],["2022-03-09",94.2679,95.6088,93.8821,94.0075,666000.0],["2022-03-10",92.6473,94.4609,92.0974,92.6859,659400.0],["2022-03-11",93.284,94.4319,93.0331,93.4287,673200.0],["2022-03-14",95.2616,95.7053,93.3322,93.7084,350900.0],["2022-03-15",94.3837,95.1458,93.419,94.2679,552000.0],["2022-03-16",95.2616,96.1973,94.5284,95.9465,756300.0],["2022-03-17",95.4255,95.4255,94.1232,95.1361,630200.0],["2022-03-18",95.0107,95.0107,93.4865,94.7599,1138000.0],["2022-03-21",95.522,96.0043,94.4126,95.9947,725500.0],["2022-03-22",97.297,98.6283,96.9401,97.8083,984500.0],["2022-03-23",97.4128,97.953,96.0912,96.1201,537400.0],["2022-03-24",96.4191,97.1427,96.2841,96.8822,600200.0],["2022-03-25",97.0558,98.6572,96.7471,98.6572,820500.0],["2022-03-28",98.6669,98.6669,97.7601,98.4257,752500.0],["2022-03-29",99.5447,100.4129,98.8501,99.2553,659000.0],["2022-03-30",99.3614,99.6508,98.1459,98.4932,484600.0],["2022-03-31",98.0108,99.4386,97.0365,97.0462,775200.0],["2022-04-01",97.8949,98.3589,96.6962,97.1506,448400.0],["2022-04-04",96.5899,96.6866,95.2849,95.7102,584200.0],["2022-04-05",95.4492,98.0689,95.4492,97.4696,661600.0],["2022-04-06",97.2473,98.9389,96.9669,98.1849,806600.0],["2022-04-07",97.9819,98.5523,96.5899,98.1173,674400.0],["2022-04-08",98.6683,99.6446,97.7693,99.1129,504500.0],["2022-04-11",99.5383,101.3363,99.1806,99.3933,560600.0],["2022-04-12",99.0549,100.2923,97.6243,98.0593,407900.0],["2022-04-13",97.3246,99.0066,97.0442,98.9003,414100.0],["2022-04-14",99.0356,99.9636,98.8229,99.4996,373200.0],["2022-04-18",98.8133,100.0119,98.2429,98.4749,341500.0],["2022-04-19",99.0936,99.4609,98.1849,99.2676,600600.0],["2022-04-20",99.7993,102.0806,99.7123,101.8389,541200.0],["2022-04-21",102.5156,103.1246,100.9979,102.3803,776100.0],["2022-04-22",101.6649,102.0613,99.9346,100.0119,715700.0],["2022-04-25",99.2096,99.4803,95.6136,98.6296,721000.0],["2022-04-26",97.1699,98.649,96.6189,96.6963,526100.0],["2022-04-27",96.9282,98.4943,96.6672,97.1989,373600.0],["2022-04-28",98.0689,98.4846,96.4836,98.3976,451400.0],["2022-04-29",97.8369,97.9239,94.6372,94.8112,479100.0],["2022-05-02",95.4106,96.1839,93.2452,94.8306,353600.0],["2022-05-03",95.2849,96.3676,94.7339,95.7392,360800.0],["2022-05-04",95.9326,98.7553,95.4589,98.6876,437500.0],["2022-05-05",97.4406,98.0012,95.4106,96.1452,457900.0],["2022-05-06",96.0776,97.3439,95.3236,96.6963,416000.0],["2022-05-09",95.7972,96.6286,94.7629,95.2559,333400.0],["2022-05-10",95.8069,96.6093,93.1776,94.1056,378500.0],["2022-05-11",94.5792,95.9036,93.8542,93.9219,469700.0],["2022-05-12",93.9509,93.9509,90.4225,91.9789,658500.0],["2022-05-13",92.4912,93.9702,92.2979,92.9746,607200.0],["2022-05-16",92.6942,93.9509,91.7856,93.0616,596800.0],["2022-05-17",94.7049,95.2462,93.6609,95.0046,574000.0],["2022-05-18",94.5406,94.5406,92.3172,92.6169,405300.0],["2022-05-19",91.4859,92.2399,89.4172,90.7512,517800.0],["2022-05-20",91.2539,91.9306,88.7792,90.4419,479400.0],["2022-05-23",92.0562,92.9359,91.3989,92.4719,403300.0],["2022-05-24",92.3946,92.3946,89.7362,91.5826,393300.0],["2022-05-25",90.9832,92.3172,90.9639,92.0369,507800.0],["2022-05-26",93.0712,94.0572,92.8586,93.6996,447400.0],["2022-05-27",93.9026,94.8692,93.5546,94.8306,339300.0],["2022-05-31",94.0669,94.9852,93.5836,94.3182,957700.0],["2022-06-01",94.6082,94.7436,92.5879,94.0766,399600.0],["2022-06-02",94.3376,94.8016,93.0422,94.7726,308700.0],["2022-06-03",94.2989,94.3182,93.1002,93.1872,284600.0],["2022-06-06",94.1442,95.2849,93.2452,94.4632,262300.0],["2022-06-07",93.8929,95.7489,93.5642,95.7199,267000.0],["2022-06-08",95.0336,95.4782,93.7286,93.9799,250000.0],["2022-06-09",94.0669,94.0669,92.2109,92.2495,363700.0],["2022-06-10",90.2679,90.7222,88.7019,88.7599,543500.0],["2022-06-13",87.1552,87.6192,84.9415,85.4345,418800.0],["2022-06-14",85.7825,87.0875,85.7245,86.4689,508500.0],["2022-06-15",88.8372,91.5149,88.7695,90.1519,742900.0],["2022-06-16",88.7405,89.0595,86.7588,87.4258,867500.0],["2022-06-17",87.7932,89.3302,87.5225,89.0402,1404000.0],["2022-06-21",90.8382,91.7952,90.2485,91.6019,562300.0],["2022-06-22",89.8715,91.6985,89.7169,91.2635,590200.0],["2022-06-23",91.6309,92.1335,90.6739,91.6115,697700.0],["2022-06-24",92.5492,96.0872,92.1819,95.8552,1154800.0],["2022-06-27",95.9423,95.9809,94.8789,95.5653,569300.0],["2022-06-28",96.7059,97.3246,94.6469,94.7919,390400.0],["2022-06-29",94.9659,95.2752,94.0862,94.6759,372900.0],["2022-06-30",93.3322,94.7726,93.0519,94.2216,742900.0],["2022-07-01",94.1131,97.6683,93.9193,97.2033,574900.0],["2022-07-05",95.5274,95.5274,93.0281,94.4909,605300.0],["2022-07-06",94.4521,95.7502,93.5125,95.3531,886500.0],["2022-07-07",95.8858,96.903,95.818,95.8471,605000.0],["2022-07-08",97.1162,97.213,96.099,96.1668,635400.0],["2022-07-11",96.1474,97.6199,96.1474,97.368,593300.0],["2022-07-12",96.7383,98.453,96.6027,97.0096,515300.0],["2022-07-13",95.7406,95.9924,94.1034,94.9268,605100.0],["2022-07-14",92.6987,94.7718,92.66,94.1906,558000.0],["2022-07-15",95.6727,96.128,94.7621,95.7309,448800.0],["2022-07-18",96.2733,97.0096,94.7621,95.0915,432500.0],["2022-07-19",95.9149,97.8815,95.9149,97.3583,384000.0],["2022-07-20",96.874,97.4746,96.2927,96.6124,446200.0],["2022-07-21",96.5155,97.6393,95.7115,97.5715,379900.0],["2022-07-22",97.7362,98.0655,96.8837,97.523,343200.0],["2022-07-25",97.8718,98.6661,97.4649,98.2399,334400.0],["2022-07-26",97.8427,98.4336,97.1161,97.5036,351400.0],["2022-07-27",97.7943,98.453,97.1258,98.1721,398400.0],["2022-07-28",97.7265,97.8815,93.2703,96.3896,885300.0],["2022-07-29",96.3896,98.3368,96.3218,97.5811,652000.0],["2022-08-01",96.4671,96.9224,95.324,95.9924,512200.0],["2022-08-02",95.8084,96.5349,94.6749,94.7621,301100.0],["2022-08-03",95.3434,96.1087,94.8203,95.8859,425500.0],["2022-08-04",95.4306,96.0021,94.5393,94.6653,290300.0],["2022-08-05",94.6749,95.4984,94.1906,94.8203,571700.0],["2022-08-08",95.3046,95.8181,94.9365,95.0818,329300.0],["2022-08-09",95.5759,97.0968,95.4693,97.029,509600.0],["2022-08-10",98.3561,98.8114,98.0074,98.4143,392100.0],["2022-08-11",98.8115,98.8115,98.114,98.3755,527100.0],["2022-08-12",98.7243,100.0708,98.7243,100.0321,362700.0],["2022-08-15",99.228,100.0514,99.1021,99.6058,318000.0],["2022-08-16",98.9083,100.6424,98.9083,100.2839,425300.0],["2022-08-17",99.4896,100.5455,99.4218,100.1871,387100.0],["2022-08-18",100.6811,101.7467,100.4971,101.737,309800.0],["2022-08-19",101.3592,101.5336,100.0514,100.7199,352300.0],["2022-08-22",99.7027,99.7027,97.6974,97.804,455500.0],["2022-08-23",98.0752,98.2786,97.1259,97.1549,282100.0],["2022-08-24",97.1452,97.6974,96.4284,97.4746,264700.0],["2022-08-25",98.0074,98.5886,97.5424,98.0268,287800.0],["2022-08-26",97.9202,98.4821,95.6437,95.6727,323400.0],["2022-08-29",94.8784,95.3918,94.2293,94.8784,492900.0],["2022-08-30",94.859,95.1884,94.2196,94.7718,300300.0],["2022-08-31",95.4306,95.4306,94.0356,94.1518,460700.0],["2022-09-01",93.7643,94.5393,93.2218,94.4618,395000.0],["2022-09-02",95.3918,96.0505,93.3962,93.7643,549800.0],["2022-09-06",94.9365,95.3434,93.9678,94.4328,402000.0],["2022-09-07",94.0065,96.7771,94.0065,96.6802,413800.0],["2022-09-08",96.2152,98.8018,96.0215,97.7652,645200.0],["2022-09-09",98.3949,100.2936,98.1333,99.538,689300.0],["2022-09-12",100.0611,100.5455,99.4992,100.2645,390200.0],["2022-09-13",98.5596,99.7802,98.5596,98.7824,581800.0],["2022-09-14",98.8115,99.3443,97.1452,98.0074,541800.0],["2022-09-15",98.0074,99.2861,97.5037,98.5983,680400.0],["2022-09-16",98.2593,99.4314,97.6005,99.0633,1161800.0],["2022-09-19",98.2399,100.2161,98.2399,100.1677,536400.0],["2022-09-20",99.8286,100.6617,99.4605,100.4099,836500.0],["2022-09-21",100.778,102.173,100.2452,100.4971,996700.0],["2022-09-22",100.9911,101.3399,98.9761,99.5864,804000.0],["2022-09-23",98.6565,99.1505,95.3628,96.8255,952000.0],["2022-09-26",96.1959,96.9611,95.2465,95.944,753400.0],["2022-09-27",96.8546,97.0096,94.7718,95.4112,493300.0],["2022-09-28",95.634,98.3465,95.3337,97.7749,560400.0],["2022-09-29",97.3099,97.6877,96.3702,97.1065,427400.0],["2022-09-30",97.4746,98.6177,96.4768,96.5834,509200.0],["2022-10-03",98.0074,99.2861,96.254,98.8986,577100.0],["2022-10-04",99.6833,103.597,99.6833,103.3258,813800.0],["2022-10-05",102.173,103.6455,102.173,103.1902,411700.0],["2022-10-06",102.7611,103.8677,102.7611,103.5279,447900.0],["2022-10-07",103.3921,103.3921,101.8682,102.8679,432000.0],["2022-10-10",103.3338,104.3239,103.0426,104.0618,388900.0],["2022-10-11",103.5473,105.2459,103.0523,103.557,363000.0],["2022-10-12",103.5765,105.2363,102.9261,103.7027,453200.0],["2022-10-13",102.4699,107.8278,101.9167,107.0611,691400.0],["2022-10-14",107.8764,108.847,105.2557,105.8381,638900.0],["2022-10-17",107.7405,108.3229,106.6631,107.3911,499100.0],["2022-10-18",109.4003,110.1574,108.7402,110.0215,582500.0],["2022-10-19",109.8079,110.9824,108.915,109.2547,742100.0],["2022-10-20",108.9441,109.2353,106.2942,106.5757,489200.0],["2022-10-21",107.0028,110.2448,106.8475,110.1671,581100.0],["2022-10-24",110.468,111.9627,110.468,111.691,654800.0],["2022-10-25",111.1668,112.2345,110.3515,111.2736,669800.0],["2022-10-26",111.788,112.3025,110.7592,111.0018,623000.0],["2022-10-27",111.6813,113.1372,108.3132,108.6238,808500.0],["2022-10-28",108.3714,110.6524,108.0414,110.3709,1135800.0],["2022-10-31",110.3806,112.4384,110.0797,112.1278,765000.0],["2022-11-01",112.5937,112.5937,109.8953,110.8465,652600.0],["2022-11-02",110.5068,111.6133,108.9247,108.9635,796000.0],["2022-11-03",107.5755,109.5168,106.6922,109.0217,442200.0],["2022-11-04",110.2544,111.623,109.245,110.6427,569100.0],["2022-11-07",111.3416,111.3416,109.5071,110.1088,526500.0],["2022-11-08",110.0215,110.6621,108.9829,110.0797,613600.0],["2022-11-09",109.6041,110.7301,108.7694,109.1965,367900.0],["2022-11-10",111.7977,112.1375,110.1088,110.5068,691300.0],["2022-11-11",111.2639,111.458,106.401,106.4884,697800.0],["2022-11-14",106.469,108.3714,106.2554,107.3911,621700.0],["2022-11-15",108.3423,110.2059,107.7599,109.3323,663700.0],["2022-11-16",109.6624,110.7301,108.6917,109.3518,495800.0],["2022-11-17",108.4394,109.6138,108.1288,109.5653,469500.0],["2022-11-18",110.9921,112.0695,109.8177,110.3806,1762000.0],["2022-11-21",110.3806,112.584,110.3515,111.7104,541800.0],["2022-11-22",112.4869,113.8652,112.0889,112.8654,601200.0],["2022-11-23",112.3122,113.6031,112.0404,113.3411,346200.0],["2022-11-25",113.5643,114.4476,113.5643,113.8555,170800.0],["2022-11-28",113.1372,113.8846,112.3995,112.7198,474400.0],["2022-11-29",112.516,114.1176,112.516,113.8555,484000.0],["2022-11-30",113.3993,116.913,112.7198,116.4374,1114200.0],["2022-12-01",117.0683,117.408,115.7288,116.8742,671200.0],["2022-12-02",116.0977,118.534,116.0977,117.5827,604100.0],["2022-12-05",116.5636,116.7965,114.9038,115.3018,435600.0],["2022-12-06",115.2726,116.2238,114.467,115.7094,472300.0],["2022-12-07",115.4667,116.6509,115.2823,115.6318,409900.0],["2022-12-08",116.4859,116.5733,113.5255,114.1564,439200.0],["2022-12-09",113.7196,114.5738,112.6325,113.0984,364000.0],["2022-12-12",113.079,113.972,112.351,113.9429,409100.0],["2022-12-13",115.2435,115.2435,112.4287,113.3605,957300.0],["2022-12-14",113.6614,116.1365,113.6614,114.6126,964800.0],["2022-12-15",113.4867,114.2049,112.5354,112.8363,687000.0],["2022-12-16",111.4677,113.5352,111.4192,113.079,2201000.0],["2022-12-19",113.3605,115.6803,113.3605,114.3991,874000.0],["2022-12-20",115.0397,116.02,114.1467,114.7194,471200.0],["2022-12-21",114.8261,117.3012,114.8261,116.9518,483700.0],["2022-12-22",116.4956,116.6509,114.1079,114.9329,410200.0],["2022-12-23",115.0882,116.6412,115.0882,116.6121,206600.0],["2022-12-27",116.6121,117.5342,116.6121,117.1557,275100.0],["2022-12-28",117.4954,117.6507,116.2724,116.3209,275000.0],["2022-12-29",116.6412,117.6022,116.2238,117.1557,345100.0],["2022-12-30",116.913,117.6895,116.6024,117.0101,476600.0],["2023-01-03",116.7286,117.4177,115.4279,116.0783,717400.0],["2023-01-04",116.5539,117.3498,115.8259,116.4859,744100.0],["2023-01-05",115.7936,117.5146,115.7936,116.8632,615500.0],["2023-01-06",118.2633,120.2663,118.1564,119.9552,541400.0],["2023-01-09",119.119,119.7412,116.6687,116.9507,627400.0],["2023-01-10",116.9701,119.0315,116.7173,118.1661,411000.0],["2023-01-11",118.0299,119.2842,117.7966,118.5647,425400.0],["2023-01-12",118.5453,120.4219,117.9911,118.0202,502400.0],["2023-01-13",117.2035,118.5161,116.4159,117.923,642500.0],["2023-01-17",118.098,118.3022,116.7757,117.2229,431800.0],["2023-01-18",117.1354,117.4368,115.288,115.3464,463700.0],["2023-01-19",114.9963,115.4047,113.4503,114.0726,618800.0],["2023-01-20",114.4907,114.763,113.3628,114.1699,559700.0],["2023-01-23",114.024,115.4144,113.4503,114.3935,486400.0],["2023-01-24",114.5199,116.1826,113.4309,116.1242,425600.0],["2023-01-25",115.5894,117.4855,115.5894,117.398,390900.0],["2023-01-26",117.5341,118.0008,116.727,117.9619,252600.0],["2023-01-27",117.8647,117.8647,116.3284,116.3381,276500.0],["2023-01-30",116.1048,117.6702,115.9395,116.5423,421700.0],["2023-01-31",116.552,117.5049,115.2686,117.5049,629700.0],["2023-02-01",116.7951,118.4772,116.4742,116.8729,1056100.0],["2023-02-02",119.6051,119.9941,113.2851,113.5184,1120100.0],["2023-02-03",113.4114,116.8535,113.4114,116.834,826200.0],["2023-02-06",116.8534,118.3022,116.5715,118.1272,493900.0],["2023-02-07",117.4855,118.7787,116.9312,118.3411,604600.0],["2023-02-08",117.855,119.3523,117.7286,118.3703,399400.0],["2023-02-09",118.9731,120.101,116.7465,116.8243,354400.0],["2023-02-10",116.9701,118.1661,116.8243,118.1661,388700.0],["2023-02-13",118.1661,119.5954,118.1661,119.3523,306600.0],["2023-02-14",118.9439,119.1384,117.291,117.3493,346400.0],["2023-02-15",117.8258,118.0883,117.1549,117.6896,363300.0],["2023-02-16",117.2715,119.1578,117.2715,118.1758,261200.0],["2023-02-17",118.2925,119.5468,118.098,119.5273,425500.0],["2023-02-21",119.469,119.469,117.1354,117.4466,416600.0],["2023-02-22",116.7076,118.1661,116.6298,117.1549,377200.0],["2023-02-23",117.748,118.7203,116.9312,117.1452,275900.0],["2023-02-24",117.0576,119.294,116.8048,118.6522,373300.0],["2023-02-27",118.9537,119.8774,116.8924,117.5633,553400.0],["2023-02-28",118.0689,118.7592,117.3882,118.3217,670200.0],["2023-03-01",117.5438,119.9941,117.5438,118.2925,568700.0],["2023-03-02",117.5729,117.7382,116.5812,117.466,523000.0],["2023-03-03",117.6508,117.816,116.7368,117.2424,438500.0],["2023-03-06",117.3688,118.5745,117.1451,117.3882,580000.0],["2023-03-07",117.573,118.3411,115.9784,116.6979,578900.0],["2023-03-08",116.6882,117.2618,113.7712,115.1227,477600.0],["2023-03-09",115.7547,115.9006,112.7211,112.9933,526300.0],["2023-03-10",112.0113,112.9447,110.4459,110.8153,578200.0],["2023-03-13",108.1901,108.1901,103.5521,103.8244,675400.0],["2023-03-14",106.2746,108.297,105.7787,107.947,909600.0],["2023-03-15",104.5147,105.8662,103.0757,104.6411,717000.0],["2023-03-16",103.4354,106.858,102.609,105.7787,738200.0],["2023-03-17",104.7384,104.7384,101.4616,102.1423,1183200.0],["2023-03-20",103.2507,105.4481,103.1048,104.573,547600.0],["2023-03-21",107.0622,108.0151,106.576,106.8483,543500.0],["2023-03-22",106.6246,107.4803,103.9896,104.0772,599500.0],["2023-03-23",103.9021,104.8064,102.9104,103.416,529100.0],["2023-03-24",102.0839,103.766,101.6561,103.7368,323100.0],["2023-03-27",105.594,106.0121,104.9036,105.5065,410600.0],["2023-03-28",104.9036,105.9635,104.8064,105.769,409000.0],["2023-03-29",106.8969,107.7331,105.9829,106.2163,503300.0],["2023-03-30",106.6733,107.0719,106.0024,106.5469,460600.0],["2023-03-31",107.1363,107.3702,106.3179,107.1948,476600.0],["2023-04-03",107.0681,108.2373,106.4348,106.6589,705700.0],["2023-04-04",107.5943,107.5943,103.278,104.6421,676000.0],["2023-04-05",103.697,105.6261,103.4729,105.4702,635800.0],["2023-04-06",105.3338,106.2497,104.4764,104.9733,667600.0],["2023-04-10",104.9831,105.8892,104.2621,105.3728,524000.0],["2023-04-11",105.4313,105.8794,104.3498,104.6128,953000.0],["2023-04-12",104.7687,105.6359,104.1257,104.5739,905100.0],["2023-04-13",104.6031,105.0513,103.2878,104.3985,877800.0],["2023-04-14",104.7298,105.519,103.7262,104.5251,689800.0],["2023-04-17",104.2816,106.1718,103.5216,106.1425,753300.0],["2023-04-18",106.2399,107.2825,105.743,106.8733,536700.0],["2023-04-19",107.0097,107.263,106.0353,106.9122,736400.0],["2023-04-20",107.1168,107.6625,106.2399,106.883,484400.0],["2023-04-21",106.6687,106.7076,104.3303,104.8564,526500.0],["2023-04-24",104.4375,105.5384,104.1744,104.5544,422900.0],["2023-04-25",103.8042,104.3888,103.0539,103.4924,448700.0],["2023-04-26",102.8493,103.736,101.8847,102.6057,471000.0],["2023-04-27",102.6837,104.7882,102.6837,104.5446,546600.0],["2023-04-28",104.0867,105.9769,103.9503,105.7333,533100.0],["2023-05-01",105.4215,106.7661,105.0805,106.2107,540900.0],["2023-05-02",105.7723,105.7723,103.2585,104.7103,361400.0],["2023-05-03",105.4702,106.4251,103.4826,103.4924,625600.0],["2023-05-04",103.619,104.379,99.6048,103.1319,865200.0],["2023-05-05",104.6908,105.8989,104.2718,105.5092,618300.0],["2023-05-08",106.1912,106.4543,105.2656,105.5092,346800.0],["2023-05-09",105.1195,106.9025,104.4959,105.8794,883000.0],["2023-05-10",106.2302,106.2302,104.379,105.0221,537000.0],["2023-05-11",104.3693,105.2072,104.1257,105.061,487100.0],["2023-05-12",105.6748,105.6748,103.7554,104.3498,300100.0],["2023-05-15",105.0026,105.3923,104.5641,104.8174,398600.0],["2023-05-16",104.4764,104.8467,103.317,103.5606,402400.0],["2023-05-17",104.0185,105.7528,104.0185,105.1585,439700.0],["2023-05-18",104.9149,106.3958,104.7005,106.0938,407700.0],["2023-05-19",106.9609,107.1655,105.1974,105.4995,433100.0],["2023-05-22",105.4994,106.1815,104.7005,105.5969,395700.0],["2023-05-23",105.3436,105.8892,104.5446,104.6908,372200.0],["2023-05-24",104.2523,104.2718,103.1806,103.239,406100.0],["2023-05-25",103.0344,103.5411,102.1868,102.7421,449700.0],["2023-05-26",102.7227,103.2585,102.255,102.5375,566900.0],["2023-05-30",102.3232,102.8396,101.4658,102.4401,514100.0],["2023-05-31",101.9529,102.5375,100.433,100.5304,756800.0],["2023-06-01",101.0663,101.5827,100.6961,101.115,643800.0],["2023-06-02",102.2355,104.5057,102.1186,104.2913,441000.0],["2023-06-05",104.2524,104.2524,102.976,103.2488,349400.0],["2023-06-06",103.5313,104.2913,103.2196,103.999,373800.0],["2023-06-07",103.9698,105.7431,103.2585,105.402,551500.0],["2023-06-08",104.9539,105.3826,104.2329,104.8369,775200.0],["2023-06-09",104.8369,105.3436,104.3693,105.1585,312500.0],["2023-06-12",105.061,105.9282,104.9733,105.48,538300.0],["2023-06-13",105.3728,107.0389,105.2072,106.8245,442800.0],["2023-06-14",106.8245,107.4676,103.9406,104.2523,426500.0],["2023-06-15",104.1744,105.6164,103.96,105.5384,393400.0],["2023-06-16",105.4702,106.0646,104.8272,105.2364,877900.0],["2023-06-20",104.9149,104.9928,103.7554,103.999,413700.0],["2023-06-21",103.697,104.6421,102.9175,104.0964,414600.0],["2023-06-22",104.2718,104.3498,103.317,103.6677,472900.0],["2023-06-23",103.0247,104.1062,102.6544,103.5508,696600.0],["2023-06-26",103.5995,104.5057,102.8785,104.2718,487900.0],["2023-06-27",104.5933,105.6359,104.4472,105.4605,906100.0],["2023-06-28",105.1584,105.3338,104.2523,104.6908,583100.0],["2023-06-29",105.0025,106.3179,105.0025,106.1522,419900.0],["2023-06-30",106.5517,107.263,105.8307,106.8051,577000.0],["2023-07-03",106.273,108.0011,105.9898,107.6496,194900.0],["2023-07-05",106.478,107.259,105.7946,107.0443,503700.0],["2023-07-06",106.6733,108.3525,106.0972,108.3232,662100.0],["2023-07-07",108.5283,110.0806,108.5283,109.0164,553900.0],["2023-07-10",108.8798,109.7096,108.3037,109.1141,424100.0],["2023-07-11",109.3679,110.0611,109.3679,109.651,351200.0],["2023-07-12",110.1294,110.6078,108.6552,108.87,336400.0],["2023-07-13",108.0694,108.8212,107.6593,107.6593,575900.0],["2023-07-14",108.0011,108.0011,106.6733,107.2591,385300.0],["2023-07-17",107.2395,108.9383,107.2395,108.294,343700.0],["2023-07-18",108.4306,110.1978,108.4306,109.651,541700.0],["2023-07-19",108.9774,110.0709,108.9774,109.778,397300.0],["2023-07-20",110.5883,112.0137,110.2759,111.9552,480600.0],["2023-07-21",112.1211,112.2578,111.2034,111.9747,375800.0],["2023-07-24",111.9845,112.7558,111.7404,111.799,362700.0],["2023-07-25",111.7599,111.8478,111.2132,111.3792,387100.0],["2023-07-26",111.301,112.5703,111.1351,111.301,407200.0],["2023-07-27",111.301,111.8673,108.0792,108.499,797000.0],["2023-07-28",110.1001,110.2759,108.3135,109.5339,494300.0],["2023-07-31",109.5534,110.3442,109.0067,109.5143,420000.0],["2023-08-01",109.5144,110.0025,108.6942,109.9049,403200.0],["2023-08-02",109.817,111.3108,109.5436,110.7445,350500.0],["2023-08-03",110.7152,112.0333,109.9342,111.301,455300.0],["2023-08-04",111.7794,112.7558,110.5688,110.891,448900.0],["2023-08-07",111.5646,113.117,111.3498,112.6288,367400.0],["2023-08-08",111.8771,111.9552,110.559,111.4182,575600.0],["2023-08-09",111.4963,111.7501,110.4614,110.6176,273300.0],["2023-08-10",110.9007,111.7892,110.6078,110.8422,420500.0],["2023-08-11",110.9105,111.7794,110.9105,111.7599,342400.0],["2023-08-14",111.7892,112.209,111.3791,112.0528,325900.0],["2023-08-15",110.9984,111.2229,110.0416,110.3442,371300.0],["2023-08-16",110.3931,111.6916,110.3931,110.8031,314100.0],["2023-08-17",111.1741,111.2913,109.2605,109.2996,319400.0],["2023-08-18",108.8505,110.8617,108.7431,109.778,367300.0],["2023-08-21",109.8561,110.1587,109.1922,110.0806,388200.0],["2023-08-22",109.4753,110.2759,108.4306,108.4599,375000.0],["2023-08-23",108.8602,108.9481,108.1475,108.5185,436900.0],["2023-08-24",108.2451,109.8073,108.2451,108.8016,427200.0],["2023-08-25",109.0652,109.2312,108.2647,108.8212,701600.0],["2023-08-28",108.7626,109.5827,108.5576,108.9969,333500.0],["2023-08-29",109.2996,109.3874,107.8351,109.0945,406700.0],["2023-08-30",109.2996,109.8073,108.9383,109.651,473200.0],["2023-08-31",109.8658,110.2759,108.909,108.9286,632800.0],["2023-09-01",109.5729,109.9537,108.6161,108.8114,551100.0],["2023-09-05",108.7138,108.7138,106.273,106.3218,605000.0],["2023-09-06",106.3511,107.1224,105.4529,106.0582,683100.0],["2023-09-07",106.1753,106.6147,105.199,106.0679,690900.0],["2023-09-08",106.3608,107.2688,105.9215,106.5756,498800.0],["2023-09-11",106.7611,107.5324,106.2632,106.517,350400.0],["2023-09-12",106.6342,107.9522,106.5268,107.5227,471400.0],["2023-09-13",107.8058,107.8058,106.6635,107.2102,460500.0],["2023-09-14",107.3957,108.2647,107.1224,108.2158,478900.0],["2023-09-15",107.3957,107.9327,107.1321,107.2981,998100.0],["2023-09-18",107.5715,108.0889,106.4585,107.8351,343400.0],["2023-09-19",107.7863,108.9481,107.6691,108.6064,366600.0],["2023-09-20",108.6357,109.4948,108.1475,108.2647,482900.0],["2023-09-21",108.1182,108.3037,107.259,107.4543,497900.0],["2023-09-22",107.3762,107.8253,106.3315,107.6105,471400.0],["2023-09-25",107.3957,108.5185,107.3957,108.4892,379700.0],["2023-09-26",108.1377,108.499,107.1126,107.1712,602000.0],["2023-09-27",107.3957,107.4055,105.9117,106.8392,367400.0],["2023-09-28",107.3957,108.128,107.2883,107.7277,424600.0],["2023-09-29",107.7765,107.9815,106.0289,106.1558,679400.0],["2023-10-02",105.9996,106.2339,104.9842,105.941,569200.0],["2023-10-03",105.5505,105.902,104.7206,105.7457,620000.0],["2023-10-04",105.7164,106.849,105.3162,106.7611,498100.0],["2023-10-05",106.4334,108.1455,106.4334,107.6954,595200.0],["2023-10-06",107.9596,110.7087,107.852,110.4152,647600.0],["2023-10-09",109.9456,111.1,109.6717,110.3565,469800.0],["2023-10-10",110.4641,111.0805,110.1413,110.4348,456500.0],["2023-10-11",110.5717,111.5892,110.0826,110.8457,815100.0],["2023-10-12",111.3642,111.599,110.1413,110.9142,473500.0],["2023-10-13",111.1783,111.9121,110.288,110.8653,510800.0],["2023-10-16",111.6479,113.0861,111.6479,112.5578,385300.0],["2023-10-17",112.3034,114.2209,111.961,113.5752,466000.0],["2023-10-18",113.2915,113.497,112.186,112.2838,432900.0],["2023-10-19",111.9316,112.8513,111.1098,111.1294,426700.0],["2023-10-20",111.1587,111.2566,107.8324,107.8617,640700.0],["2023-10-23",108.2433,109.3488,107.7052,108.801,519800.0],["2023-10-24",109.4271,110.1902,108.6151,108.8694,608900.0],["2023-10-25",108.6542,110.4348,108.6542,109.6032,689600.0],["2023-10-26",111.6773,113.9666,107.8618,111.0316,844300.0],["2023-10-27",110.5424,111.0609,109.2119,109.6032,723700.0],["2023-10-30",110.0239,111.2077,109.8478,110.9044,577100.0],["2023-10-31",112.3621,113.9959,111.9903,113.8394,690000.0],["2023-11-01",114.1525,114.1525,112.8121,113.8492,643300.0],["2023-11-02",113.9177,115.121,112.5382,113.36,540200.0],["2023-11-03",113.6633,115.0427,112.9784,114.6221,734800.0],["2023-11-06",114.7395,115.2971,113.1056,113.5361,430200.0],["2023-11-07",113.3796,113.9666,112.4502,112.7143,362300.0],["2023-11-08",112.4599,113.3698,112.0099,112.2643,377200.0],["2023-11-09",112.5676,112.7828,112.0882,112.4012,424400.0],["2023-11-10",112.685,114.172,112.2056,114.1133,360100.0],["2023-11-13",114.1525,114.8471,113.9372,114.3384,259000.0],["2023-11-14",114.8569,115.9037,114.0155,115.6982,642700.0],["2023-11-15",115.708,116.2852,114.0253,114.084,677700.0],["2023-11-16",114.5927,115.4732,114.5438,114.8667,686800.0],["2023-11-17",115.2384,116.0504,115.0232,115.7374,476500.0],["2023-11-20",115.4634,115.8841,114.9449,115.4439,358200.0],["2023-11-21",115.7961,117.244,115.6395,117.0092,550400.0],["2023-11-22",116.7744,117.8897,116.5885,117.7625,455200.0],["2023-11-24",117.9484,119.4746,117.6941,118.7017,249300.0],["2023-11-27",118.3202,118.8387,117.7527,118.4865,385600.0],["2023-11-28",118.5648,118.6333,117.3125,117.6745,529800.0],["2023-11-29",117.9093,118.3006,117.4984,117.6549,446600.0],["2023-11-30",117.9386,120.6878,117.7234,120.4627,1704800.0],["2023-12-01",119.8072,121.0595,119.4061,120.6682,548800.0],["2023-12-04",120.3649,122.3118,120.0714,121.8715,508200.0],["2023-12-05",121.6661,122.0477,120.8541,121.2454,383700.0],["2023-12-06",121.8226,122.1064,120.1693,120.453,550100.0],["2023-12-07",120.6975,120.8443,119.005,119.6018,1096700.0],["2023-12-08",119.7584,120.1693,119.3964,119.7094,488700.0],["2023-12-11",120.1888,121.1084,119.8562,120.7269,608800.0],["2023-12-12",120.8345,122.0085,120.6291,121.8813,427000.0],["2023-12-13",121.6172,121.9694,120.8639,121.1672,691600.0],["2023-12-14",121.7933,121.7933,119.3572,119.9834,1253900.0],["2023-12-15",119.2105,119.9736,118.5452,119.2985,1491300.0],["2023-12-18",120.1399,120.5997,119.4453,120.4334,551100.0],["2023-12-19",120.4138,121.1084,120.4138,120.8247,449100.0],["2023-12-20",120.3062,120.5704,118.4571,118.5158,535400.0],["2023-12-21",118.5061,119.4257,117.9191,119.0344,398100.0],["2023-12-22",119.6214,119.6703,118.7213,118.9561,321400.0],["2023-12-26",118.7115,119.3866,118.4767,118.9365,383700.0],["2023-12-27",118.5354,119.1616,118.4082,118.7213,389600.0],["2023-12-28",117.7527,119.2398,117.4299,119.0735,290300.0],["2023-12-29",119.0833,119.4257,118.5354,119.0833,425200.0],["2024-01-02",119.3279,119.8464,118.9463,119.4159,633500.0],["2024-01-03",119.3474,120.1692,118.8583,119.0442,772200.0],["2024-01-04",119.3137,120.3233,119.3137,119.794,517800.0],["2024-01-05",120.2154,120.5879,119.3333,119.8528,493500.0],["2024-01-08",120.2546,120.3527,117.716,118.7942,553200.0],["2024-01-09",118.4414,118.4414,116.3928,116.7751,526800.0],["2024-01-10",116.7457,118.1571,116.4321,118.1081,429300.0],["2024-01-11",117.6278,117.8435,116.7359,117.5102,725400.0],["2024-01-12",117.7161,118.1277,116.9221,117.8141,335500.0],["2024-01-16",117.52,118.0787,117.0594,117.618,566500.0],["2024-01-17",117.275,118.9118,117.2064,117.5984,500800.0],["2024-01-18",117.2652,118.4708,116.9123,118.3335,344600.0],["2024-01-19",119.1275,119.5097,118.0395,119.3921,421200.0],["2024-01-22",119.6371,120.7055,119.6371,120.2644,288400.0],["2024-01-23",120.2448,120.6957,119.6568,119.8626,371100.0],["2024-01-24",120.3036,120.5781,119.4313,119.6175,444500.0],["2024-01-25",120.0684,121.0682,119.5881,121.0486,413900.0],["2024-01-26",121.2936,121.7347,120.9015,121.3034,609800.0],["2024-01-29",120.7545,120.98,119.8136,120.5487,360300.0],["2024-01-30",120.5781,122.0875,120.3232,121.8915,384000.0],["2024-01-31",122.3619,122.6952,120.284,120.382,548500.0],["2024-02-01",119.2353,119.8038,115.9224,117.667,598900.0],["2024-02-02",118.5198,118.9608,117.6474,118.461,448200.0],["2024-02-05",117.8827,118.5492,117.2064,117.8827,549100.0],["2024-02-06",117.4906,119.0392,117.0692,118.7844,394000.0],["2024-02-07",119.1471,120.2448,119.1471,120.039,674900.0],["2024-02-08",121.0682,122.6266,120.0488,122.4698,794100.0],["2024-02-09",122.1267,123.4793,121.5288,123.4401,616700.0],["2024-02-12",123.4793,124.8319,123.2735,123.8224,514200.0],["2024-02-13",124.0674,124.7731,122.0679,122.9795,668300.0],["2024-02-14",123.2833,123.9204,122.6756,122.8618,671000.0],["2024-02-15",123.2049,124.1654,123.1461,123.3127,634900.0],["2024-02-16",123.1069,124.1262,122.7246,123.0383,524300.0],["2024-02-20",122.5972,124.2732,122.46,123.3519,508000.0],["2024-02-21",123.744,124.1066,123.0775,124.0772,405000.0],["2024-02-22",124.5967,129.3798,123.8028,124.8319,541600.0],["2024-02-23",124.185,125.1848,123.94,124.3811,460600.0],["2024-02-26",123.9694,124.8123,123.7734,124.5673,465600.0],["2024-02-27",124.4007,125.7337,124.038,125.6553,415000.0],["2024-02-28",125.4592,126.6158,125.4592,125.8513,419700.0],["2024-02-29",126.1748,126.4982,123.8616,124.4105,702000.0],["2024-03-01",124.3517,124.8417,123.1951,123.6656,363500.0],["2024-03-04",123.2735,124.4889,123.0873,123.793,357600.0],["2024-03-05",123.3715,125.1162,123.3715,123.8028,360900.0],["2024-03-06",124.2341,125.6357,123.499,125.5573,464500.0],["2024-03-07",125.4593,126.0571,124.6457,124.6653,591600.0],["2024-03-08",124.6065,125.273,120.6369,121.1662,1238400.0],["2024-03-11",120.7447,122.1757,120.5585,121.4308,825200.0],["2024-03-12",121.47,122.3228,121.0192,121.8817,621200.0],["2024-03-13",122.0287,122.2443,115.3049,116.7163,1924100.0],["2024-03-14",116.6379,118.5492,111.5705,113.6876,1628000.0],["2024-03-15",112.0508,114.952,112.0508,113.7268,2247700.0],["2024-03-18",114.1189,115.4519,113.2368,114.3051,961700.0],["2024-03-19",114.6188,116.2164,114.3149,115.6087,1152900.0],["2024-03-20",115.2167,116.2752,115.2167,115.5499,831400.0],["2024-03-21",115.6087,115.6185,112.7173,113.5406,1157500.0],["2024-03-22",113.9327,114.8932,113.0799,113.1779,1215800.0],["2024-03-25",113.178,114.8736,113.178,114.1091,926100.0],["2024-03-26",113.9327,115.1186,113.7268,114.1679,1064600.0],["2024-03-27",114.0013,114.7168,113.1976,114.2855,1234200.0],["2024-03-28",114.5894,114.9226,113.4034,114.0601,1033800.0],["2024-04-01",113.7268,113.7268,111.8351,111.8645,807500.0],["2024-04-02",112.1194,112.3546,109.3358,109.424,1739500.0],["2024-04-03",109.375,110.3943,106.2679,108.6987,2654200.0],["2024-04-04",109.2291,110.2507,107.4217,108.1584,1442500.0],["2024-04-05",108.0995,108.0995,106.4492,106.5278,1251900.0],["2024-04-08",106.4001,106.4591,104.1409,105.9385,1701900.0],["2024-04-09",106.4296,106.96,105.3687,105.7027,1309100.0],["2024-04-10",105.2116,105.7125,102.7362,103.0702,1784000.0],["2024-04-11",96.7346,96.8328,38.2597,48.2985,36577500.0],["2024-04-12",58.691,60.3609,51.2453,58.0427,25735300.0],["2024-04-15",58.0132,59.8992,54.5261,54.8208,6651900.0],["2024-04-16",54.6244,59.801,53.6912,58.9071,5219200.0],["2024-04-17",59.0937,63.2193,59.0937,62.1093,5376300.0],["2024-04-18",62.1486,68.1896,62.1486,63.8479,5595200.0],["2024-04-19",64.2998,66.4608,63.3568,65.5571,3216800.0],["2024-04-22",66.8242,68.72,65.1446,65.2133,4118300.0],["2024-04-23",66.3036,75.5076,65.0758,74.4172,9397900.0],["2024-04-24",74.8789,81.0181,74.5056,77.2069,6469900.0],["2024-04-25",75.9299,77.2069,72.6884,74.2011,4167600.0],["2024-04-26",73.9163,75.6156,72.4723,74.4074,5993300.0],["2024-04-29",75.6353,78.3267,74.4565,76.7059,4949300.0],["2024-04-30",71.0971,77.4819,70.2327,74.82,5119700.0],["2024-05-01",74.1619,78.7589,74.1422,78.0713,2467000.0],["2024-05-02",78.199,79.5054,76.922,77.8748,1751500.0],["2024-05-03",77.8945,78.5821,75.3111,76.1755,1782000.0],["2024-05-06",76.8042,81.0378,76.8042,79.4072,2320200.0],["2024-05-07",79.3188,83.8864,78.5133,83.6506,3400800.0],["2024-05-08",83.0416,88.2968,81.912,87.9039,2917600.0],["2024-05-09",87.452,89.7702,85.3107,85.3401,3093400.0],["2024-05-10",85.8215,86.4796,83.9748,84.9669,2007400.0],["2024-05-13",85.3893,86.0768,83.2086,83.631,1632700.0],["2024-05-14",82.8059,88.3263,82.58,86.9904,2005700.0],["2024-05-15",87.0493,87.0493,85.4286,86.2242,1542600.0],["2024-05-16",86.7841,87.0788,81.3521,82.4523,2370100.0],["2024-05-17",83.4345,84.9178,81.9513,84.5445,2300600.0],["2024-05-20",84.7802,85.3696,83.0907,84.4856,1274000.0],["2024-05-21",82.9925,83.0907,79.4367,81.8531,1924300.0],["2024-05-22",81.8531,84.5052,81.0083,84.0828,2031000.0],["2024-05-23",83.3658,83.3658,78.975,79.1223,1982800.0],["2024-05-24",79.3286,80.5368,78.8866,80.2912,1410900.0],["2024-05-28",79.8983,82.855,79.1813,82.4719,1674100.0],["2024-05-29",81.6959,82.0102,79.0929,80.9101,1255900.0],["2024-05-30",81.5191,82.2656,80.7136,80.8118,1253800.0],["2024-05-31",81.0378,82.0102,79.8787,81.2932,8264200.0],["2024-06-03",81.7352,82.8648,80.6449,81.0181,1482200.0],["2024-06-04",80.6154,81.745,79.6331,80.36,1700900.0],["2024-06-05",80.5466,82.4719,79.9082,82.0692,1202400.0],["2024-06-06",81.9906,82.3442,78.8277,79.8001,1959300.0],["2024-06-07",79.4563,80.5467,78.366,79.8885,1190100.0],["2024-06-10",79.4858,80.5466,78.8473,80.1734,1201500.0],["2024-06-11",79.2893,79.8492,78.3267,79.2009,1477500.0],["2024-06-12",79.5349,81.0279,78.9259,79.6724,1720800.0],["2024-06-13",78.9947,79.0929,77.482,78.2972,1244500.0],["2024-06-14",77.3444,78.366,75.1932,76.5095,1466200.0],["2024-06-17",76.9319,79.1518,76.5586,78.5035,1047400.0],["2024-06-18",78.1401,79.0732,77.9731,78.975,1204800.0],["2024-06-20",78.9652,81.4994,78.5919,81.1065,1262600.0],["2024-06-21",80.7824,82.6094,80.4386,81.5879,3053800.0],["2024-06-24",81.8138,83.1497,81.8138,82.2067,1344400.0],["2024-06-25",81.9218,82.5505,81.4012,82.0299,1302600.0],["2024-06-26",81.5682,81.7843,80.193,81.7352,676700.0],["2024-06-27",81.3521,81.5387,79.8099,80.7824,923600.0],["2024-06-28",81.1851,82.1674,80.3207,80.8217,2087400.0],["2024-07-01",81.6271,82.963,81.2833,81.3619,953000.0],["2024-07-02",81.0771,81.9906,81.0771,81.6075,914100.0],["2024-07-03",81.9218,82.7961,80.8708,80.9788,658500.0],["2024-07-05",80.4075,81.1857,79.3041,80.2695,1661500.0],["2024-07-08",80.7128,81.166,79.3829,79.7178,661900.0],["2024-07-09",79.8558,81.4025,79.1662,80.6932,618700.0],["2024-07-10",80.8212,82.0822,80.4272,81.895,701200.0],["2024-07-11",82.2497,84.5254,82.1413,83.9638,746100.0],["2024-07-12",84.5451,85.4908,83.885,84.7618,636300.0],["2024-07-15",84.7421,86.141,84.5845,85.5203,579300.0],["2024-07-16",85.8159,87.8847,85.8159,87.1951,1077100.0],["2024-07-17",87.2936,88.86,87.1261,87.6089,1400800.0],["2024-07-18",87.5399,89.4708,86.8109,86.8897,943300.0],["2024-07-19",86.9193,87.8748,86.0326,86.9488,639400.0],["2024-07-22",88.8107,89.7269,87.4414,87.6581,1207600.0],["2024-07-23",87.4315,88.7713,87.4315,88.2295,578500.0],["2024-07-24",88.3576,89.0373,86.8601,86.9685,958600.0],["2024-07-25",92.6134,92.6134,86.2888,87.7566,1206900.0],["2024-07-26",88.9684,89.4806,87.8453,89.3427,998300.0],["2024-07-29",89.9929,92.239,89.9929,90.7022,1027100.0],["2024-07-30",90.9879,93.4114,90.8795,93.0567,1094500.0],["2024-07-31",92.7907,93.1848,91.3623,91.3623,815000.0],["2024-08-01",92.0124,93.3522,90.9583,91.5691,759900.0],["2024-08-02",90.0816,90.1604,87.9734,89.5594,937300.0],["2024-08-05",87.3823,87.9734,84.8209,87.3133,968800.0],["2024-08-06",87.4414,88.4265,86.5745,87.6581,827400.0],["2024-08-07",88.397,90.1407,87.4315,87.4906,772600.0],["2024-08-08",87.8059,90.0619,87.8059,89.9535,777100.0],["2024-08-09",90.1702,91.9533,89.8057,90.653,851700.0],["2024-08-12",91.116,91.7366,89.9043,90.1407,684900.0],["2024-08-13",90.4362,91.9337,90.318,91.7957,829700.0],["2024-08-14",92.0617,94.0517,91.707,92.574,1011000.0],["2024-08-15",93.8448,95.8053,93.6773,94.5344,1188500.0],["2024-08-16",94.6822,95.9727,94.6822,95.4506,1010700.0],["2024-08-19",95.293,97.0761,95.293,96.682,797000.0],["2024-08-20",96.3471,96.6623,95.687,95.825,730400.0],["2024-08-21",96.1008,96.6525,95.7954,96.0811,644300.0],["2024-08-22",96.1796,97.7952,96.0318,97.48,769100.0],["2024-08-23",98.1499,100.465,98.0908,99.3419,897800.0],["2024-08-26",99.7557,101.7752,99.5685,100.6522,1004200.0],["2024-08-27",101.9329,102.0117,100.0611,100.3763,873200.0],["2024-08-28",100.4551,102.1988,99.9133,102.0018,837200.0],["2024-08-29",102.4944,104.0903,102.0018,103.6569,864000.0],["2024-08-30",103.982,104.1494,102.6816,103.4894,965900.0],["2024-09-03",103.0165,104.0312,102.1594,103.6175,1180400.0],["2024-09-04",103.5386,105.5483,103.1249,103.982,869300.0],["2024-09-05",104.8784,104.8784,102.6619,103.0264,772800.0],["2024-09-06",102.9673,103.7061,100.5241,101.0167,1174000.0],["2024-09-09",101.263,102.7013,100.3665,101.8245,855200.0],["2024-09-10",102.0018,102.0018,100.3074,100.6916,827100.0],["2024-09-11",100.3763,100.731,97.5687,99.8345,778100.0],["2024-09-12",99.6966,100.9379,98.7213,100.7605,836400.0],["2024-09-13",101.46,102.2875,100.8787,102.2579,850900.0],["2024-09-16",103.0264,105.5089,102.9082,104.6223,790400.0],["2024-09-17",104.8883,105.5188,104.3859,104.6026,888900.0],["2024-09-18",104.5829,106.3956,104.3662,105.0656,813200.0],["2024-09-19",106.0508,107.0852,104.4154,105.6567,718200.0],["2024-09-20",105.2331,106.3167,104.6519,104.6814,2836800.0],["2024-09-23",105.1641,106.6517,104.7307,106.0902,795000.0],["2024-09-24",105.8439,106.9965,105.4695,106.5138,650000.0],["2024-09-25",106.6911,107.5777,106.1394,106.7995,696200.0],["2024-09-26",107.2231,108.09,106.9571,107.9718,638300.0],["2024-09-27",107.9619,107.9619,101.4895,102.849,1351000.0],["2024-09-30",103.0953,105.0755,101.854,104.3366,929200.0],["2024-10-01",104.179,104.179,102.0018,102.1693,712400.0],["2024-10-02",103.4401,104.2283,102.987,103.6372,579400.0],["2024-10-03",102.652,103.3613,101.6669,103.2924,488800.0],["2024-10-04",104.1711,105.4745,103.9638,105.1783,466200.0],["2024-10-07",104.6846,104.9216,102.0976,102.1865,512700.0],["2024-10-08",103.1245,103.3911,102.3247,102.848,371700.0],["2024-10-09",104.1711,106.3138,103.3714,105.8497,533900.0],["2024-10-10",105.8497,106.6002,104.3884,105.0894,367000.0],["2024-10-11",106.3829,108.338,106.2052,106.4224,516000.0],["2024-10-14",106.61,107.7653,106.5903,107.4098,408300.0],["2024-10-15",108.3577,110.1844,107.8344,109.4044,637600.0],["2024-10-16",109.6117,111.2804,108.7626,109.4735,407600.0],["2024-10-17",109.9178,109.9178,106.7779,107.6764,692900.0],["2024-10-18",108.0516,108.6046,106.847,108.338,510000.0],["2024-10-21",108.1109,109.0687,107.6468,108.8514,602100.0],["2024-10-22",108.5256,110.0561,108.0122,109.671,482000.0],["2024-10-23",109.1773,109.9376,108.5058,109.4636,655500.0],["2024-10-24",113.5515,115.2696,107.8937,108.0122,1242200.0],["2024-10-25",108.3577,108.3577,102.8381,103.8255,1136000.0],["2024-10-28",104.5068,106.1163,103.8947,104.1514,921400.0],["2024-10-29",104.2699,106.4027,104.2699,105.5831,586100.0],["2024-10-30",105.5831,106.7088,105.2474,105.6522,427800.0],["2024-10-31",104.8722,105.9188,104.26,104.2699,441800.0],["2024-11-01",103.9934,105.1487,102.4234,102.7098,580800.0],["2024-11-04",102.9764,103.7762,101.8409,102.1865,470100.0],["2024-11-05",102.0778,103.2331,100.735,103.0653,383600.0],["2024-11-06",108.5355,111.162,108.5355,109.6019,815100.0],["2024-11-07",109.2069,110.0067,106.146,107.2321,769400.0],["2024-11-08",108.1208,108.96,107.2716,107.8245,482500.0],["2024-11-11",109.4241,111.4779,107.5678,107.6567,786500.0],["2024-11-12",107.3407,111.5174,107.3407,108.96,719700.0],["2024-11-13",108.6046,109.9376,107.3802,108.6836,506100.0],["2024-11-14",109.3056,109.434,106.7976,107.6369,416900.0],["2024-11-15",108.1603,108.8712,106.6693,107.8245,451500.0],["2024-11-18",111.4582,111.7347,108.1208,108.3676,523500.0],["2024-11-19",106.768,108.3874,106.4817,107.943,424300.0],["2024-11-20",108.338,108.9403,106.531,107.3901,340100.0],["2024-11-21",108.2393,108.4071,106.847,107.6172,553500.0],["2024-11-22",107.1926,110.4313,107.1926,109.0884,582200.0],["2024-11-25",110.4412,110.7078,109.2563,109.9771,543100.0],["2024-11-26",109.7204,110.8361,108.4367,110.0265,388000.0],["2024-11-27",110.0956,110.8954,109.5722,110.293,364300.0],["2024-11-29",110.5597,110.9941,109.2563,109.8388,311600.0],["2024-12-02",110.2733,110.5103,108.0023,108.654,609500.0],["2024-12-03",109.2069,109.3353,107.1432,108.1109,576700.0],["2024-12-04",107.3703,108.5058,99.007,104.7142,1773100.0],["2024-12-05",107.1235,107.1235,103.9737,105.2672,950000.0],["2024-12-06",105.2869,105.2869,101.6928,103.4405,859000.0],["2024-12-09",102.8875,104.5365,101.7026,102.9468,1096400.0],["2024-12-10",102.9468,103.0257,99.3526,102.3444,787200.0],["2024-12-11",103.0356,104.102,101.1497,103.7466,716800.0],["2024-12-12",104.4575,105.83,102.927,103.1936,608300.0],["2024-12-13",103.2232,104.5069,102.4037,104.0921,696800.0],["2024-12-16",103.7861,106.2151,103.2627,105.435,904400.0],["2024-12-17",104.2699,105.8892,103.9144,104.4476,931700.0],["2024-12-18",104.2106,105.0894,102.5715,103.1146,1225800.0],["2024-12-19",103.5293,105.2968,102.7493,104.576,1107000.0],["2024-12-20",104.6649,108.8514,104.1317,108.0122,2626100.0],["2024-12-23",107.4789,108.2787,106.847,108.1998,709800.0],["2024-12-24",107.9529,109.5229,107.2716,109.2958,251800.0],["2024-12-26",108.6441,109.7697,107.6665,109.4537,348400.0],["2024-12-27",108.5453,109.1082,107.0544,108.1208,356000.0],["2024-12-30",106.9556,109.6611,105.8991,108.5651,657800.0],["2024-12-31",109.4932,110.1746,108.9699,110.1153,539000.0],["2025-01-02",110.1252,111.6952,109.1477,110.8262,752300.0],["2025-01-03",111.2113,111.241,109.5229,110.1054,644100.0],["2025-01-06",110.145,112.698,109.8383,110.0362,700900.0],["2025-01-07",111.0356,112.0647,109.2742,110.3231,571200.0],["2025-01-08",111.2929,113.2917,109.8284,112.9256,734100.0],["2025-01-10",111.5996,112.2824,110.2638,111.2434,772600.0],["2025-01-13",110.5903,112.1637,110.3132,111.758,557800.0],["2025-01-14",112.411,113.5292,111.9163,112.8365,417100.0],["2025-01-15",113.8063,115.3203,113.3412,114.9641,437100.0],["2025-01-16",115.0234,116.1812,114.0438,116.013,351000.0],["2025-01-17",116.1515,117.6655,115.2708,117.0619,418800.0],["2025-01-21",117.517,119.8326,117.3092,118.2988,542200.0],["2025-01-22",118.0415,120.4065,116.5275,119.2685,641600.0],["2025-01-23",118.6649,118.7936,116.7749,117.1311,455400.0],["2025-01-24",117.1707,118.7342,116.9728,118.091,406600.0],["2025-01-27",118.7837,120.2284,118.2592,119.5852,339700.0],["2025-01-28",120.0602,121.7622,119.5654,120.3372,512100.0],["2025-01-29",120.7231,122.3361,120.357,120.6737,496300.0],["2025-01-30",121.5741,121.9798,120.4461,121.02,379600.0],["2025-01-31",120.1492,122.9694,120.1492,120.8122,664000.0],["2025-02-03",119.9018,121.5445,118.9816,121.1487,723500.0],["2025-02-04",119.6643,122.2074,119.5951,121.1289,591400.0],["2025-02-05",121.1288,122.2272,120.4164,121.7819,587100.0],["2025-02-06",122.811,122.811,115.8942,118.7144,910500.0],["2025-02-07",119.1993,122.6527,118.7936,122.1778,958100.0],["2025-02-10",121.8215,122.346,120.545,120.9705,450400.0],["2025-02-11",120.8716,121.6929,119.5753,120.1789,708900.0],["2025-02-12",120.5252,120.6935,118.3483,120.1987,514700.0],["2025-02-13",120.2086,122.346,119.2586,122.247,620600.0],["2025-02-14",122.1976,122.7121,120.4263,120.5648,526000.0],["2025-02-18",120.4065,122.6527,120.1393,122.5538,567700.0],["2025-02-19",122.6626,123.7313,121.6038,122.722,767300.0],["2025-02-20",122.1877,124.1172,121.6335,122.9694,523600.0],["2025-02-21",123.1772,123.6225,120.7627,121.307,626700.0],["2025-02-24",122.2371,122.2371,120.4659,121.4356,523700.0],["2025-02-25",121.5247,123.0584,120.8122,122.1877,589500.0],["2025-02-26",121.9798,123.3454,120.5252,120.6539,666500.0],["2025-02-27",121.2674,123.6324,121.2377,122.8803,573400.0],["2025-02-28",123.6918,126.4822,122.9892,126.0963,1006500.0],["2025-03-03",126.9968,130.0149,126.0864,127.2442,873000.0],["2025-03-04",125.938,126.2447,122.5538,122.8506,941800.0],["2025-03-05",122.9496,125.6015,122.8407,124.899,605000.0],["2025-03-06",123.4543,124.8198,121.7325,123.1277,476500.0],["2025-03-07",122.8902,124.9484,121.8314,124.1766,753400.0],["2025-03-10",122.3559,123.949,120.5351,121.2971,693400.0],["2025-03-11",121.5445,123.8995,120.4758,123.2662,923800.0],["2025-03-12",123.8105,124.4933,119.8425,121.0695,701400.0],["2025-03-13",121.6533,123.0288,120.5648,120.6737,550200.0],["2025-03-14",122.0887,124.2954,121.02,124.0975,746400.0],["2025-03-17",123.6324,126.6702,123.197,126.2843,593100.0],["2025-03-18",126.3239,127.1353,124.6021,125.6411,564900.0],["2025-03-19",125.1563,127.0858,124.6021,126.0666,658100.0],["2025-03-20",124.711,127.452,124.711,127.2541,607200.0],["2025-03-21",126.2942,127.4916,124.7209,125.5026,1735100.0],["2025-03-24",126.5911,128.8076,126.0567,128.4316,814100.0],["2025-03-25",129.0946,129.4211,127.3233,128.5404,739000.0],["2025-03-26",128.9363,130.5294,128.016,129.1639,629100.0],["2025-03-27",129.7971,130.5393,128.3128,130.0445,564200.0],["2025-03-28",130.1633,130.5987,127.2442,128.4118,422800.0],["2025-03-31",128.0853,131.1132,128.0853,130.3414,607200.0],["2025-04-01",129.9258,131.9148,129.2529,130.7471,645800.0],["2025-04-02",129.9555,132.3601,129.4409,131.6971,606000.0],["2025-04-03",126.1543,128.8712,124.9546,126.432,796900.0],["2025-04-04",122.5848,123.1995,113.413,116.229,1263300.0],["2025-04-07",112.7982,119.154,108.4552,113.3634,1288800.0],["2025-04-08",118.1129,118.6285,111.2812,112.3322,854900.0],["2025-04-09",110.4284,121.9998,109.8137,121.5932,1146100.0],["2025-04-10",119.1639,119.977,114.1071,117.5973,746800.0],["2025-04-11",117.2899,119.2334,114.8904,118.4897,535000.0],["2025-04-14",120.1753,122.2179,119.2532,120.2051,523500.0],["2025-04-15",121.9303,122.7335,120.5323,121.7519,456000.0],["2025-04-16",121.7915,122.3468,119.1243,120.1951,553100.0],["2025-04-17",120.6116,121.6725,119.2631,120.2249,563100.0],["2025-04-21",119.4217,119.977,114.8904,116.1794,763400.0],["2025-04-22",117.7758,120.6513,117.7758,120.6513,483500.0],["2025-04-23",121.851,124.9446,121.147,121.7519,433000.0],["2025-04-24",120.8892,123.6656,120.5124,122.8723,631500.0],["2025-04-25",122.8327,122.9318,120.7702,121.9204,353900.0],["2025-04-28",122.5352,123.7052,121.2561,122.555,487300.0],["2025-04-29",121.5139,123.1896,120.3935,122.9219,568500.0],["2025-04-30",120.8396,122.5154,118.5591,122.2972,1377000.0],["2025-05-01",110.1904,118.4104,110.1904,116.7247,1549200.0],["2025-05-02",118.222,122.8624,115.9811,120.8,793100.0],["2025-05-05",120.1654,121.6131,120.1158,120.4629,524400.0],["2025-05-06",119.7192,121.2065,118.8268,119.3226,657100.0],["2025-05-07",120.0563,121.3553,119.6399,119.9373,768400.0],["2025-05-08",120.8694,121.8312,119.5804,120.2051,604700.0],["2025-05-09",120.562,121.504,120.2546,120.9091,436100.0],["2025-05-12",122.3964,123.1698,118.916,119.6994,566700.0],["2025-05-13",119.7688,120.6612,118.9755,119.0747,746900.0],["2025-05-14",119.1639,119.3127,116.6057,118.2715,959600.0],["2025-05-15",118.2815,120.096,117.9047,119.5506,615200.0],["2025-05-16",119.3821,121.1173,119.3821,121.038,706000.0],["2025-05-19",120.8991,121.7023,120.0167,121.1768,554200.0],["2025-05-20",120.9983,121.7816,120.7901,121.1569,464000.0],["2025-05-21",120.8397,121.3553,119.0152,119.1838,890300.0],["2025-05-22",119.4614,119.9869,117.8154,118.5492,523300.0],["2025-05-23",117.5477,119.1243,117.4089,118.4005,386000.0],["2025-05-27",119.4614,121.3156,118.3112,121.2264,565800.0],["2025-05-28",121.0281,121.9899,118.926,119.035,582000.0],["2025-05-29",119.154,120.1555,118.6582,119.9473,580900.0],["2025-05-30",119.8283,121.1966,119.6696,120.8397,616700.0],["2025-06-02",120.096,121.2561,118.8466,121.2065,502400.0],["2025-06-03",120.7306,122.5947,119.5407,121.7618,524700.0],["2025-06-04",122.1584,122.1584,119.2135,119.273,424400.0],["2025-06-05",119.3722,120.0464,118.2517,118.7574,487100.0],["2025-06-06",120.1654,120.7603,119.3424,120.6711,336200.0],["2025-06-09",120.3538,121.0875,117.746,119.6399,385700.0],["2025-06-10",118.8863,119.7985,118.5987,119.0747,418000.0],["2025-06-11",119.0846,119.7589,118.45,118.7673,403600.0],["2025-06-12",117.9939,119.9274,117.5477,119.7489,346400.0],["2025-06-13",119.1441,119.9076,118.331,118.7772,485400.0],["2025-06-16",119.1838,120.1059,118.8863,119.6101,556700.0],["2025-06-17",118.9755,119.2532,117.3395,118.4005,553700.0],["2025-06-18",118.688,119.9472,118.4897,118.6979,538300.0],["2025-06-20",119.1639,120.1852,118.6384,119.5705,889000.0],["2025-06-23",119.6399,121.1371,118.6582,121.0776,535000.0],["2025-06-24",121.4544,122.6443,120.8099,121.8709,459200.0],["2025-06-25",121.5734,121.5734,120.1555,120.3934,345800.0],["2025-06-26",120.5918,122.1882,120.3637,121.9998,387700.0],["2025-06-27",122.1187,123.2788,121.5337,122.8426,652100.0],["2025-06-30",122.7732,123.5069,122.3468,123.2392,505200.0],["2025-07-01",122.7335,124.1316,122.7335,123.844,508400.0],["2025-07-02",123.7845,124.1316,118.926,119.273,1011200.0],["2025-07-03",120.5152,121.1612,119.919,120.4457,564100.0],["2025-07-07",120.5053,121.5189,119.7798,120.4556,957500.0],["2025-07-08",120.0283,121.0221,119.3625,120.3363,931700.0],["2025-07-09",121.0121,121.0121,116.6395,116.8681,947300.0],["2025-07-10",117.1563,118.4382,116.0035,118.3885,789900.0],["2025-07-11",117.5438,118.3488,116.7289,117.3948,497000.0],["2025-07-14",117.0966,120.0382,116.5699,119.9388,457200.0],["2025-07-15",119.7103,120.2072,117.0072,117.0072,443100.0],["2025-07-16",117.3351,119.3028,117.2258,119.1538,404700.0],["2025-07-17",118.4184,121.0817,118.4184,120.8432,541800.0],["2025-07-18",120.9724,121.6183,120.078,121.3301,591800.0],["2025-07-21",121.3798,121.7078,119.4121,119.5413,506000.0],["2025-07-22",119.432,122.2742,119.3028,122.0655,440900.0],["2025-07-23",122.9003,124.4009,121.7177,124.0332,788700.0],["2025-07-24",124.0332,131.9834,122.2345,130.7014,1541600.0],["2025-07-25",133.0766,137.5486,132.4505,134.289,1363200.0],["2025-07-28",133.9213,134.3883,132.4008,133.325,743900.0],["2025-07-29",137.7374,142.9448,135.8989,142.3783,1762300.0],["2025-07-30",141.7125,142.259,139.397,140.1721,824200.0],["2025-07-31",141.4342,143.1037,139.079,139.5957,617800.0],["2025-08-01",138.7113,138.7113,134.4678,136.3858,756600.0],["2025-08-04",136.9424,138.5821,136.3362,138.4728,491900.0],["2025-08-05",140.6889,140.7883,138.5622,138.6417,840100.0],["2025-08-06",139.4069,141.1858,138.0951,140.351,762200.0],["2025-08-07",140.51,141.3249,138.9796,139.6255,709300.0],["2025-08-08",140.3609,141.1162,139.5162,139.6752,701200.0],["2025-08-11",139.9436,140.361,137.9461,138.1846,895200.0],["2025-08-12",138.7808,139.387,137.3498,138.8703,623000.0],["2025-08-13",138.91,139.3672,136.6045,138.1349,701600.0],["2025-08-14",138.2442,138.6815,136.2765,137.6976,671000.0],["2025-08-15",138.3734,138.3734,134.1896,134.5871,659400.0],["2025-08-18",134.289,135.402,133.9411,135.1436,456700.0],["2025-08-19",134.607,136.3759,134.607,135.9188,485600.0],["2025-08-20",136.7833,138.5026,136.0877,138.2343,565200.0],["2025-08-21",138.0355,139.5361,137.9063,138.751,396300.0],["2025-08-22",139.2976,140.9075,138.92,140.3609,491100.0],["2025-08-25",140.0926,140.6491,138.4131,138.5224,486600.0],["2025-08-26",137.956,138.9597,137.0417,138.8206,538400.0],["2025-08-27",138.0454,141.2454,138.0454,139.6156,413100.0],["2025-08-28",139.5659,140.3808,138.6318,139.5858,426800.0],["2025-08-29",139.546,140.9075,138.9696,139.079,448700.0],["2025-09-02",138.7013,139.9436,137.0417,139.079,511700.0],["2025-09-03",138.4032,140.0231,138.4032,139.6951,423400.0],["2025-09-04",140.51,141.0069,139.8144,140.5696,409300.0],["2025-09-05",140.3808,140.6193,137.5784,138.9398,343700.0],["2025-09-08",138.6715,139.7249,137.2902,139.4964,372600.0],["2025-09-09",139.8243,140.2914,138.2442,139.5858,378900.0],["2025-09-10",139.238,139.6752,137.7374,138.1548,580500.0],["2025-09-11",138.5523,142.0504,138.4429,141.6032,416400.0],["2025-09-12",141.633,142.7857,140.7187,141.3845,400600.0],["2025-09-15",141.2653,142.746,140.7286,141.5435,500900.0],["2025-09-16",141.2553,141.6131,139.5659,139.9833,525600.0],["2025-09-17",140.2218,142.9249,139.874,141.9112,454800.0],["2025-09-18",141.4044,143.6106,141.4044,142.7361,625500.0],["2025-09-19",143.0541,145.2702,141.782,144.5248,1416200.0],["2025-09-22",143.4516,144.7733,143.0342,144.346,609600.0],["2025-09-23",143.9485,146.9099,143.9485,145.6379,509600.0],["2025-09-24",145.3497,145.7373,142.2789,142.4081,411000.0],["2025-09-25",142.3982,143.3621,141.2454,142.1398,382400.0],["2025-09-26",143.6503,144.0578,142.3783,143.6603,427700.0],["2025-09-29",143.8292,144.177,142.3386,142.6268,418500.0],["2025-09-30",142.2889,142.7063,139.9734,142.0802,707000.0],["2025-10-01",141.1858,141.5634,138.2144,140.1026,863000.0],["2025-10-02",139.1187,140.3411,138.4429,138.5721,512100.0],["2025-10-03",138.4626,139.6276,136.6305,136.989,607800.0],["2025-10-06",135.834,137.2479,133.3945,133.4244,763100.0],["2025-10-07",134.3902,135.4755,133.9521,135.0573,704700.0],["2025-10-08",136.6405,137.2479,133.9521,135.4456,796400.0],["2025-10-09",136.2521,137.3972,134.9776,135.8638,702500.0],["2025-10-10",136.1526,137.0487,134.8283,135.4158,530900.0],["2025-10-13",136.0331,136.8795,134.7486,135.8738,478800.0],["2025-10-14",135.814,139.6973,135.814,139.2691,521100.0],["2025-10-15",139.1198,139.7869,136.1825,137.5067,378900.0],["2025-10-16",136.5011,136.9193,132.6378,133.036,522500.0],["2025-10-17",133.1157,134.5794,132.2893,134.201,437800.0],["2025-10-20",134.4201,135.2764,133.5339,134.8482,532500.0],["2025-10-21",135.2764,137.0686,134.4201,135.4257,587900.0],["2025-10-22",135.5153,136.0032,133.036,135.0473,681800.0],["2025-10-23",133.1754,135.6249,131.9706,135.117,879100.0],["2025-10-24",134.7287,134.898,132.7174,133.046,688300.0],["2025-10-27",133.8226,134.7885,133.514,134.4101,613700.0],["2025-10-28",133.9322,134.5395,133.3148,133.7928,523500.0],["2025-10-29",132.578,133.6733,130.7858,131.1641,543900.0],["2025-10-30",131.7018,133.5737,131.4031,131.8711,726000.0],["2025-10-31",130.8654,132.6178,130.4074,130.945,876900.0],["2025-11-03",130.2978,130.2978,127.3008,130.0788,847600.0],["2025-11-04",130.1186,133.0659,129.7004,132.807,660000.0],["2025-11-05",132.8966,133.9222,132.4286,133.1754,599200.0],["2025-11-06",133.1655,134.0417,130.8953,131.2637,583800.0],["2025-11-07",131.184,131.9009,129.9394,131.6719,592500.0],["2025-11-10",131.2238,132.807,131.1044,132.1996,452200.0],["2025-11-11",132.1399,133.3546,131.6819,131.7416,367100.0],["2025-11-12",131.5425,133.972,131.5425,133.3945,512900.0],["2025-11-13",133.6235,134.3404,132.0602,132.588,487400.0],["2025-11-14",132.2195,132.7473,130.497,131.2437,386400.0],["2025-11-17",130.955,132.0602,129.9394,130.8654,884900.0],["2025-11-18",130.268,132.4286,129.6207,131.2836,317500.0],["2025-11-19",130.7957,131.642,128.864,130.1784,358200.0],["2025-11-20",131.2438,131.9806,129.093,129.81,299900.0],["2025-11-21",130.3675,133.3347,130.0589,131.8511,561200.0],["2025-11-24",131.413,133.0559,130.9052,132.6975,557500.0],["2025-11-25",133.6135,135.127,133.5936,134.7885,551900.0],["2025-11-26",135.356,135.8638,134.2209,134.2906,557800.0],["2025-11-28",134.1313,135.4855,133.1157,134.1512,208600.0],["2025-12-01",133.962,134.5694,131.7914,131.9607,526200.0],["2025-12-02",132.8767,132.8767,130.4273,130.5866,577600.0],["2025-12-03",130.8355,131.2238,128.6549,130.258,592400.0],["2025-12-04",129.7303,131.4529,129.7104,130.258,300400.0],["2025-12-05",129.9394,130.945,129.5112,130.8056,456600.0],["2025-12-08",130.7857,133.1754,130.5268,132.4486,696600.0],["2025-12-09",132.9265,134.4898,132.2992,132.5183,599300.0],["2025-12-10",133.0261,135.0374,132.9962,134.3304,471300.0],["2025-12-11",135.7443,138.8011,134.44,138.4427,482500.0],["2025-12-12",138.4029,139.6575,138.2734,138.8609,442200.0],["2025-12-15",139.6475,140.8423,138.7016,140.0458,519500.0],["2025-12-16",140.3345,140.8822,139.0501,140.1354,511400.0],["2025-12-17",139.6873,140.5436,138.0245,138.134,565900.0],["2025-12-18",137.5167,139.528,136.6902,137.9349,508300.0],["2025-12-19",137.6362,139.5181,137.437,139.0401,1116600.0],["2025-12-22",138.7414,143.71,138.373,141.9177,551000.0],["2025-12-23",142.077,143.0229,141.2008,141.7584,415600.0],["2025-12-24",140.8921,143.8195,140.8921,142.8835,218800.0],["2025-12-26",142.6446,143.1026,141.0017,141.5991,257500.0],["2025-12-29",141.8181,141.8181,139.9761,141.151,523500.0],["2025-12-30",141.6389,141.6389,140.6432,140.8523,277900.0],["2025-12-31",139.4683,140.8025,139.2094,139.2592,349500.0],["2026-01-02",139.0302,141.2108,137.5466,137.8253,562300.0],["2026-01-05",136.1094,141.6663,135.6904,140.2995,669500.0],["2026-01-06",137.995,139.8107,137.3964,139.3119,537300.0],["2026-01-07",139.1123,140.1,138.1546,139.4316,430200.0],["2026-01-08",139.3119,142.634,139.3119,142.1352,501100.0],["2026-01-09",141.6863,142.634,141.4768,141.6164,334100.0],["2026-01-12",141.3271,143.7215,140.928,142.5343,483300.0],["2026-01-13",143.053,143.5918,140.9879,141.5965,478100.0],["2026-01-14",140.928,143.921,140.928,142.0753,508100.0],["2026-01-15",142.3647,143.6018,139.1722,139.4914,502500.0],["2026-01-16",138.9926,140.1399,138.1147,138.6434,410400.0],["2026-01-20",137.5759,139.6411,136.5085,136.6781,478700.0],["2026-01-21",137.2168,139.5812,137.2168,138.404,434000.0],["2026-01-22",138.3342,139.4615,136.7379,137.985,437200.0],["2026-01-23",137.0671,137.6957,135.1018,136.1792,509600.0],["2026-01-26",136.7579,139.3617,136.6681,137.7555,442700.0],["2026-01-27",137.8054,138.5038,136.7279,137.0671,397700.0],["2026-01-28",136.5883,138.4738,136.3089,138.2244,515100.0],["2026-01-29",138.3541,139.7808,137.5161,139.6511,421300.0],["2026-01-30",138.6135,140.2197,138.2444,139.8905,1279200.0],["2026-02-02",140.2596,143.1628,139.6511,143.1029,616400.0],["2026-02-03",142.1751,145.2978,141.9756,143.3124,444800.0],["2026-02-04",144.3101,145.7367,143.4222,144.4797,797500.0],["2026-02-05",148.8195,152.3511,146.5049,146.6047,867500.0],["2026-02-06",148.4404,148.6399,145.2179,146.1657,510400.0],["2026-02-09",144.8089,145.9063,140.4392,141.0877,563900.0],["2026-02-10",140.2197,142.4245,138.8031,141.6164,425200.0],["2026-02-11",142.1751,144.3699,141.2972,143.5918,349500.0],["2026-02-12",143.3025,144.5994,141.2673,143.7614,524000.0],["2026-02-13",142.8834,145.607,142.8136,143.911,470500.0],["2026-02-17",145.0783,146.3054,143.0331,145.5671,401100.0],["2026-02-18",145.5871,146.9638,142.0754,143.2626,411600.0],["2026-02-19",142.8136,144.7989,142.8136,143.6716,366700.0],["2026-02-20",144.4497,145.4374,142.644,144.0507,579000.0],["2026-02-23",142.5343,145.5272,141.796,142.3148,532300.0],["2026-02-24",143.3922,143.6317,141.1076,141.9556,389000.0],["2026-02-25",143.3723,144.2203,140.4691,143.8112,598700.0],["2026-02-26",144.749,146.5249,144.6892,145.7367,361100.0],["2026-02-27",144.1804,146.8341,143.2226,144.9186,504900.0],["2026-03-02",143.6616,146.8341,143.3922,145.9861,435600.0],["2026-03-03",143.6117,146.1757,141.2273,144.35,443100.0],["2026-03-04",144.3101,145.1282,143.1827,144.4099,351700.0],["2026-03-05",143.063,144.3699,142.3946,143.0331,707300.0],["2026-03-06",142.8835,142.8835,138.5237,141.8459,650600.0],["2026-03-09",140.509,141.9457,138.0748,141.6763,592300.0],["2026-03-10",142.0155,145.1182,140.1798,142.5742,497400.0],["2026-03-11",141.4668,142.9134,140.519,140.6587,528600.0],["2026-03-12",139.1323,140.6986,138.1745,138.4439,418200.0],["2026-03-13",139.5712,139.5712,138.1047,138.1346,338300.0],["2026-03-16",139.0525,141.1176,138.3242,139.4914,315000.0],["2026-03-17",140.6687,141.2772,139.3617,139.3717,377900.0],["2026-03-18",138.414,139.1323,136.9674,137.2966,406000.0],["2026-03-19",137.5261,138.0448,135.8001,137.3864,431700.0],["2026-03-20",137.3565,137.5161,135.421,136.4785,784400.0],["2026-03-23",138.9527,139.262,136.698,137.0572,775000.0],["2026-03-24",136.5883,138.9228,135.9697,138.2543,297400.0],["2026-03-25",139.1822,139.8506,136.5085,137.1869,256600.0],["2026-03-26",137.3465,139.0724,136.9474,138.4738,414300.0],["2026-03-27",138.404,139.4016,134.7526,134.7925,576200.0],["2026-03-30",135.411,137.6657,135.1217,136.1293,734200.0],["2026-03-31",135.0718,139.0924,134.8623,138.843,660900.0],["2026-04-01",139.1722,141.1276,138.8529,140.1,644500.0],["2026-04-02",139.56,143.47,138.93,142.6,530700.0],["2026-04-06",141.87,143.8,141.87,143.36,387900.0],["2026-04-07",143.02,144.77,142.52,143.74,498100.0],["2026-04-08",145.94,148.24,145.35,147.85,498800.0],["2026-04-09",147.0,149.15,146.79,147.39,440800.0],["2026-04-10",147.32,147.95,145.82,145.84,364800.0],["2026-04-13",145.49,147.61,144.3,147.55,340800.0],["2026-04-14",147.24,149.61,146.53,148.2,453500.0],["2026-04-15",148.05,150.19,147.73,149.08,418000.0],["2026-04-16",148.09,150.03,148.09,149.68,412200.0],["2026-04-17",150.37,152.55,149.19,151.86,459100.0],["2026-04-20",150.24,152.8,150.24,151.1,458600.0],["2026-04-21",151.85,152.15,150.03,150.92,538400.0],["2026-04-22",151.66,151.66,149.2,151.25,568900.0],["2026-04-23",150.02,154.04,145.37,153.97,638600.0],["2026-04-24",154.63,155.08,151.6,152.56,681500.0],["2026-04-27",152.49,154.6,152.0,152.07,566800.0],["2026-04-28",153.62,154.51,151.64,152.67,624800.0],["2026-04-29",152.61,154.03,151.52,152.54,488000.0],["2026-04-30",152.07,154.34,151.59,154.3,750800.0],["2026-05-01",154.0,154.42,152.47,152.72,503200.0],["2026-05-04",151.86,154.46,151.47,152.65,452600.0],["2026-05-05",153.0,154.68,152.81,154.14,435500.0],["2026-05-06",155.26,156.69,154.05,154.39,376800.0],["2026-05-07",153.97,154.67,152.04,152.45,569100.0],["2026-05-08",152.98,153.99,150.81,151.08,469000.0],["2026-05-11",153.33,155.28,152.7,153.86,784200.0],["2026-05-12",154.29,155.48,151.6,154.91,471700.0],["2026-05-13",154.33,154.68,151.25,152.99,517100.0],["2026-05-14",153.97,155.29,153.79,154.47,385200.0],["2026-05-15",154.46,155.66,153.69,155.04,1066200.0],["2026-05-18",155.69,157.83,155.04,157.35,501600.0],["2026-05-19",156.81,157.92,149.87,149.87,1291200.0],["2026-05-20",150.76,154.74,148.5,154.46,759500.0],["2026-05-21",154.51,156.61,153.1,156.6,575800.0],["2026-05-22",156.48,157.17,155.56,156.28,398900.0],["2026-05-26",156.34,157.76,155.84,156.75,369000.0],["2026-05-27",156.31,157.26,152.84,154.39,431900.0],["2026-05-28",153.42,155.74,153.01,153.79,518700.0],["2026-05-29",153.45,155.7,152.91,153.24,584800.0],["2026-06-01",153.17,153.74,152.1,152.12,454400.0],["2026-06-02",153.92,154.5,150.94,151.05,524900.0],["2026-06-03",150.88,151.38,148.34,151.2,616900.0],["2026-06-04",153.09,154.9,152.01,154.31,425600.0],["2026-06-05",155.01,159.36,155.01,159.18,396900.0],["2026-06-08",159.01,159.36,156.08,157.13,625700.0],["2026-06-09",156.82,160.74,156.67,159.33,596600.0],["2026-06-10",160.78,163.5,159.81,162.52,449800.0],["2026-06-11",163.93,165.78,163.14,165.1,521100.0],["2026-06-12",165.74,168.27,164.61,166.76,451300.0],["2026-06-15",166.69,169.58,165.78,167.39,688100.0],["2026-06-16",168.66,170.11,167.37,169.17,509500.0],["2026-06-17",168.54,171.75,168.54,171.25,664800.0],["2026-06-18",172.28,172.74,169.55,170.76,1635300.0],["2026-06-22",172.02,175.63,171.4,172.05,900500.0],["2026-06-23",173.83,176.17,172.95,175.58,646900.0],["2026-06-24",175.87,177.05,173.62,175.64,713300.0],["2026-06-25",177.28,181.15,176.37,176.4,878000.0],["2026-06-26",177.72,179.55,175.99,179.31,922700.0],["2026-06-29",178.1,180.75,176.5,179.25,875300.0],["2026-06-30",179.18,180.58,178.55,178.68,545100.0],["2026-07-01",178.98,182.32,178.98,180.07,773000.0],["2026-07-02",181.39,181.39,177.81,180.49,651500.0],["2026-07-06",179,180.49,176.335,176.98,606801.26376],["2026-07-07",177.6,179.96,176.64,176.67,686190.349316],["2026-07-08",176.72,177.15,174.8391,177.07,568694.928364],["2026-07-09",177.88,180.26,177.51,178.86,498264.953076],["2026-07-10",178.86,179.535,176.6445,179.13,318111.3811],["2026-07-13",180.24,180.91,176.3201,178.62,354068.15495],["2026-07-14",179.02,180.3,177.59,178.99,327187.383264],["2026-07-15",178.46,181.74,176.56,181.51,880784.804263],["2026-07-16",182,184.56,181.51,184.56,667777.971169],["2026-07-17",184.58,191.55,184.42,184.76,555348.723769],["2026-07-20",185.77,186.15,183.355,184.25,457599.440944],["2026-07-21",184.91,185.8,183.5075,184.34,413729.0962],["2026-07-22",184.78,185.57,182.26,184,899565.02916],["2026-07-23",170.18,175.47,168.17,171.08,1884794.076378],["2026-07-24",171.16,173.855,169.995,173.48,811838.841484],["2026-07-27",174.04,176.205,173.13,174.37,606089.532563],["2026-07-28",175.35,179.52,175.29,179.17,651865.062805],["2026-07-29",177.84,179.78,177.72,179.68,918648.311495],["2026-07-30",177.41,183.24,177.41,182.98,759810.159582],["2026-07-31",181.81,183.68,180.35,182.25,926162.329652]]}