{"t":"PH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",2.3756,2.4428,2.3756,2.3756,44550.0],["1980-03-18",2.3868,2.4204,2.3868,2.4092,34425.0],["1980-03-19",2.398,2.398,2.3756,2.398,9113.0],["1980-03-20",2.3756,2.3756,2.3756,2.3756,7088.0],["1980-03-21",2.3756,2.3868,2.3532,2.3868,24300.0],["1980-03-24",2.3868,2.3868,2.342,2.3644,43538.0],["1980-03-25",2.3644,2.3756,2.3084,2.3084,61763.0],["1980-03-26",2.3084,2.3532,2.3084,2.342,81000.0],["1980-03-27",2.3084,2.3084,2.2411,2.2411,74419.0],["1980-03-28",2.2411,2.2635,2.2411,2.2523,31388.0],["1980-03-31",2.2747,2.2971,2.2747,2.2971,30881.0],["1980-04-01",2.2971,2.3084,2.2187,2.2187,266288.0],["1980-04-02",2.2187,2.2187,2.1963,2.2187,2531.0],["1980-04-03",2.2411,2.3196,2.2411,2.3196,80494.0],["1980-04-07",2.3196,2.3308,2.2971,2.3308,64800.0],["1980-04-08",2.3308,2.4204,2.3084,2.4204,181744.0],["1980-04-09",2.4204,2.4316,2.3868,2.4204,33919.0],["1980-04-10",2.4204,2.4204,2.398,2.4092,22781.0],["1980-04-11",2.4092,2.4092,2.342,2.342,34425.0],["1980-04-14",2.342,2.342,2.3308,2.3308,15694.0],["1980-04-15",2.3308,2.3308,2.3308,2.3308,21263.0],["1980-04-16",2.3308,2.342,2.2971,2.2971,22781.0],["1980-04-17",2.2971,2.2971,2.2411,2.2411,268819.0],["1980-04-18",2.2747,2.2859,2.2747,2.2747,10631.0],["1980-04-21",2.2747,2.2859,2.2411,2.2411,12656.0],["1980-04-22",2.2411,2.2859,2.2411,2.2859,16706.0],["1980-04-23",2.3308,2.3868,2.3308,2.3868,62775.0],["1980-04-24",2.3868,2.3868,2.3644,2.3756,4050.0],["1980-04-25",2.3644,2.3644,2.3308,2.3308,11644.0],["1980-04-28",2.3308,2.3644,2.3308,2.3308,151369.0],["1980-04-29",2.3196,2.3196,2.3196,2.3196,2025.0],["1980-04-30",2.3084,2.3084,2.2859,2.2971,17719.0],["1980-05-01",2.2971,2.3196,2.2859,2.3084,9113.0],["1980-05-02",2.2971,2.2971,2.2411,2.2411,23288.0],["1980-05-05",2.2411,2.2523,2.2411,2.2411,13669.0],["1980-05-06",2.2411,2.2523,2.2299,2.2411,31894.0],["1980-05-07",2.2187,2.2187,2.1963,2.2075,82013.0],["1980-05-08",2.1963,2.1963,2.1515,2.1963,329569.0],["1980-05-09",2.1963,2.1963,2.1515,2.1515,11644.0],["1980-05-12",2.1515,2.1739,2.1403,2.1739,18731.0],["1980-05-13",2.1739,2.1739,2.1515,2.1739,4556.0],["1980-05-14",2.1739,2.2187,2.1627,2.2187,23288.0],["1980-05-15",2.2187,2.2187,2.1963,2.1963,28350.0],["1980-05-16",2.1963,2.2299,2.1963,2.2187,53156.0],["1980-05-19",2.1739,2.1739,2.1515,2.1739,85556.0],["1980-05-20",2.1739,2.1739,2.1627,2.1627,8100.0],["1980-05-21",2.1627,2.2187,2.1627,2.2187,39994.0],["1980-05-22",2.2411,2.3532,2.2411,2.3308,33413.0],["1980-05-23",2.3308,2.3308,2.2747,2.2747,32906.0],["1980-05-27",2.2747,2.2859,2.2411,2.2859,42525.0],["1980-05-28",2.2859,2.3084,2.2523,2.2747,153394.0],["1980-05-29",2.2747,2.3308,2.2523,2.3308,84038.0],["1980-05-30",2.3308,2.3308,2.2859,2.2859,39994.0],["1980-06-02",2.2859,2.3084,2.2859,2.2859,7088.0],["1980-06-03",2.2859,2.3084,2.2859,2.2859,3038.0],["1980-06-04",2.2859,2.3308,2.2859,2.3308,13163.0],["1980-06-05",2.3644,2.398,2.3644,2.398,27844.0],["1980-06-06",2.3756,2.3756,2.3532,2.3756,7088.0],["1980-06-09",2.3756,2.4204,2.3644,2.3756,33413.0],["1980-06-10",2.3756,2.398,2.3532,2.3532,33413.0],["1980-06-11",2.3532,2.398,2.3084,2.3308,68850.0],["1980-06-12",2.3308,2.3532,2.3084,2.3084,30375.0],["1980-06-13",2.3084,2.3084,2.2971,2.2971,26831.0],["1980-06-16",2.2971,2.3308,2.2971,2.3196,53156.0],["1980-06-17",2.3196,2.3644,2.3196,2.342,20756.0],["1980-06-18",2.342,2.3532,2.3308,2.3532,19744.0],["1980-06-19",2.3532,2.3532,2.3196,2.3196,9619.0],["1980-06-20",2.3084,2.3084,2.2859,2.2859,37463.0],["1980-06-23",2.2859,2.3084,2.2859,2.2971,36956.0],["1980-06-24",2.2971,2.3084,2.2635,2.2635,251100.0],["1980-06-25",2.2635,2.3196,2.2635,2.3196,46069.0],["1980-06-26",2.3196,2.3196,2.2747,2.2747,16200.0],["1980-06-27",2.2747,2.2859,2.2523,2.2523,8606.0],["1980-06-30",2.2523,2.2635,2.2299,2.2299,40500.0],["1980-07-01",2.2299,2.2859,2.2299,2.2635,8606.0],["1980-07-02",2.2747,2.342,2.2747,2.3084,16706.0],["1980-07-03",2.3084,2.3084,2.2859,2.3084,7594.0],["1980-07-07",2.3084,2.3308,2.2859,2.3196,7088.0],["1980-07-08",2.342,2.3644,2.342,2.3532,6075.0],["1980-07-09",2.3532,2.3756,2.3308,2.3756,152888.0],["1980-07-10",2.3756,2.4204,2.3756,2.4204,33413.0],["1980-07-11",2.4204,2.4204,2.3868,2.4092,36450.0],["1980-07-14",2.4316,2.4764,2.4316,2.4652,286031.0],["1980-07-15",2.4876,2.5213,2.4876,2.5101,177694.0],["1980-07-16",2.5101,2.5325,2.5101,2.5325,60244.0],["1980-07-17",2.5437,2.5997,2.5437,2.5773,40500.0],["1980-07-18",2.5997,2.6445,2.5997,2.6445,24300.0],["1980-07-21",2.6445,2.6669,2.6109,2.6445,20250.0],["1980-07-22",2.6445,2.6669,2.6221,2.6557,88088.0],["1980-07-23",2.6557,2.6557,2.6333,2.6557,12150.0],["1980-07-24",2.6557,2.7005,2.6333,2.6781,146813.0],["1980-07-25",2.6781,2.7005,2.6669,2.6669,22781.0],["1980-07-28",2.6669,2.7118,2.6669,2.6893,79481.0],["1980-07-29",2.6893,2.7118,2.6669,2.7118,45563.0],["1980-07-30",2.7118,2.7902,2.7005,2.7902,17719.0],["1980-07-31",2.7902,2.8126,2.7454,2.7454,308813.0],["1980-08-01",2.7454,2.779,2.7342,2.779,93150.0],["1980-08-04",2.779,2.8014,2.7678,2.7678,44550.0],["1980-08-05",2.7678,2.7902,2.7678,2.7678,10631.0],["1980-08-06",2.7678,2.7902,2.7678,2.7902,7594.0],["1980-08-07",2.7902,2.7902,2.7342,2.7454,224269.0],["1980-08-08",2.7566,2.7678,2.7566,2.7678,9113.0],["1980-08-11",2.7678,2.779,2.7342,2.779,95175.0],["1980-08-12",2.7678,2.7678,2.7342,2.7342,15188.0],["1980-08-13",2.7342,2.779,2.7342,2.7454,46069.0],["1980-08-14",2.7454,2.779,2.7118,2.723,56700.0],["1980-08-15",2.723,2.7454,2.6893,2.6893,70369.0],["1980-08-18",2.6333,2.6333,2.5325,2.5325,21769.0],["1980-08-19",2.5549,2.5773,2.5549,2.5773,16706.0],["1980-08-20",2.5773,2.6221,2.5773,2.5997,15694.0],["1980-08-21",2.5997,2.5997,2.5885,2.5885,139725.0],["1980-08-22",2.5997,2.6221,2.5997,2.5997,8606.0],["1980-08-25",2.5885,2.5885,2.5549,2.5549,20250.0],["1980-08-26",2.5549,2.5661,2.5437,2.5437,9619.0],["1980-08-27",2.5325,2.5325,2.5101,2.5213,262744.0],["1980-08-28",2.5437,2.5437,2.5437,2.5437,11138.0],["1980-08-29",2.5437,2.5549,2.5213,2.5213,10125.0],["1980-09-02",2.5213,2.5661,2.5101,2.5101,19744.0],["1980-09-03",2.5101,2.5549,2.4876,2.5549,36450.0],["1980-09-04",2.5549,2.5661,2.5437,2.5437,12656.0],["1980-09-05",2.5437,2.5661,2.4876,2.5101,86569.0],["1980-09-08",2.5101,2.5213,2.4652,2.4652,68850.0],["1980-09-09",2.4652,2.4764,2.4204,2.4652,65306.0],["1980-09-10",2.4652,2.5101,2.4652,2.4876,56700.0],["1980-09-11",2.4876,2.5101,2.4764,2.5101,5569.0],["1980-09-12",2.5101,2.5325,2.5101,2.5101,33413.0],["1980-09-15",2.5101,2.5325,2.5101,2.5101,25313.0],["1980-09-16",2.5325,2.5325,2.5325,2.5325,5063.0],["1980-09-17",2.5325,2.5549,2.5101,2.5437,128588.0],["1980-09-18",2.5661,2.5885,2.5661,2.5773,72900.0],["1980-09-19",2.5885,2.6333,2.5885,2.6333,538650.0],["1980-09-22",2.6333,2.6333,2.5997,2.6221,10631.0],["1980-09-23",2.6221,2.6557,2.5997,2.6333,49106.0],["1980-09-24",2.6221,2.6221,2.5773,2.5773,23794.0],["1980-09-25",2.5773,2.5997,2.5549,2.5773,67838.0],["1980-09-26",2.5549,2.5549,2.5101,2.5213,12656.0],["1980-09-29",2.5101,2.5101,2.4428,2.4428,7594.0],["1980-09-30",2.4428,2.4652,2.4428,2.4428,3038.0],["1980-10-01",2.4652,2.4764,2.4652,2.4652,3038.0],["1980-10-02",2.4428,2.4428,2.4204,2.4428,8606.0],["1980-10-03",2.4428,2.4764,2.4204,2.454,22275.0],["1980-10-06",2.4652,2.5101,2.4652,2.5101,27844.0],["1980-10-07",2.5101,2.5325,2.5101,2.5325,59738.0],["1980-10-08",2.5325,2.5549,2.5101,2.5549,13669.0],["1980-10-09",2.5549,2.5661,2.5325,2.5549,505744.0],["1980-10-10",2.5549,2.5549,2.5325,2.5549,3038.0],["1980-10-13",2.5437,2.5437,2.5101,2.5213,149344.0],["1980-10-14",2.5213,2.5549,2.5213,2.5213,10125.0],["1980-10-15",2.5213,2.5437,2.4988,2.4988,261225.0],["1980-10-16",2.4988,2.5213,2.4988,2.4988,14175.0],["1980-10-17",2.5101,2.5213,2.5101,2.5101,8100.0],["1980-10-20",2.5101,2.5213,2.4876,2.4988,37969.0],["1980-10-21",2.4988,2.5325,2.4988,2.5101,17719.0],["1980-10-22",2.5101,2.5325,2.4988,2.5213,7594.0],["1980-10-23",2.4988,2.4988,2.4764,2.4876,125044.0],["1980-10-24",2.5101,2.5549,2.5101,2.5549,51638.0],["1980-10-27",2.5549,2.5997,2.5549,2.5773,29363.0],["1980-10-28",2.5773,2.5885,2.5549,2.5549,15694.0],["1980-10-29",2.5549,2.5773,2.5101,2.5101,96694.0],["1980-10-30",2.5101,2.5325,2.4764,2.4764,23794.0],["1980-10-31",2.4764,2.4764,2.3868,2.3868,31388.0],["1980-11-03",2.398,2.454,2.398,2.4316,164531.0],["1980-11-05",2.5661,2.5885,2.5661,2.5885,116438.0],["1980-11-06",2.5885,2.5885,2.5661,2.5773,16706.0],["1980-11-07",2.5997,2.6445,2.5997,2.6445,146306.0],["1980-11-10",2.6781,2.7566,2.6781,2.7118,247556.0],["1980-11-11",2.7342,2.7566,2.7342,2.7566,41006.0],["1980-11-12",2.7566,2.8238,2.7342,2.779,34931.0],["1980-11-13",2.779,2.891,2.7678,2.891,128081.0],["1980-11-14",2.891,2.9807,2.8798,2.9359,284513.0],["1980-11-17",2.9359,2.9359,2.8798,2.891,125044.0],["1980-11-18",2.9247,3.1039,2.9247,3.0479,309319.0],["1980-11-19",3.0479,3.1152,3.0255,3.0703,105806.0],["1980-11-20",3.0367,3.0367,2.9807,2.9807,125044.0],["1980-11-21",2.9807,3.0143,2.9583,2.9583,64294.0],["1980-11-24",2.9247,2.9247,2.7454,2.779,126056.0],["1980-11-25",2.779,2.8686,2.7678,2.8462,135675.0],["1980-11-26",2.8686,2.9247,2.8686,2.9135,78975.0],["1980-11-28",2.9022,2.9022,2.8686,2.8686,27338.0],["1980-12-01",2.8686,2.8798,2.7342,2.7342,587250.0],["1980-12-02",2.7342,2.7342,2.6893,2.6893,20756.0],["1980-12-03",2.6893,2.7678,2.6893,2.7678,43031.0],["1980-12-04",2.7678,2.7902,2.723,2.7902,67331.0],["1980-12-05",2.7902,2.8238,2.779,2.8238,109856.0],["1980-12-08",2.8238,2.8238,2.7005,2.7342,66319.0],["1980-12-09",2.7566,2.779,2.7566,2.7678,30881.0],["1980-12-10",2.779,2.8462,2.779,2.8238,111881.0],["1980-12-11",2.8238,2.8238,2.7902,2.8126,94163.0],["1980-12-12",2.8126,2.8686,2.7902,2.8686,101756.0],["1980-12-15",2.8686,2.8798,2.8238,2.8798,26325.0],["1980-12-16",2.8798,2.8798,2.835,2.835,22275.0],["1980-12-17",2.835,2.8686,2.8126,2.8686,25313.0],["1980-12-18",2.8686,2.891,2.8462,2.8686,31388.0],["1980-12-19",2.8686,2.9022,2.8686,2.891,43031.0],["1980-12-22",2.891,2.9022,2.8686,2.891,26325.0],["1980-12-23",2.9022,2.9695,2.9022,2.9471,66825.0],["1980-12-24",2.9471,2.9583,2.9135,2.9359,142763.0],["1980-12-26",2.9359,2.9471,2.9135,2.9471,8606.0],["1980-12-29",2.9471,2.9695,2.8798,2.8798,16200.0],["1980-12-30",2.9022,2.9359,2.9022,2.9135,12150.0],["1980-12-31",2.9135,2.9359,2.9135,2.9135,10125.0],["1981-01-02",2.9135,2.9135,2.8462,2.8462,18731.0],["1981-01-05",2.8462,2.891,2.8462,2.8798,28350.0],["1981-01-06",2.8798,2.9022,2.8462,2.8798,37463.0],["1981-01-07",2.835,2.835,2.779,2.835,59738.0],["1981-01-08",2.835,2.891,2.8238,2.8238,82013.0],["1981-01-09",2.835,2.8686,2.835,2.8462,177188.0],["1981-01-12",2.8462,2.8686,2.8462,2.8574,22781.0],["1981-01-13",2.8574,2.8686,2.8238,2.8238,41513.0],["1981-01-14",2.8238,2.8238,2.8014,2.8014,47081.0],["1981-01-15",2.8014,2.8238,2.779,2.779,4556.0],["1981-01-16",2.779,2.8126,2.779,2.7902,8100.0],["1981-01-19",2.7902,2.8126,2.779,2.779,14681.0],["1981-01-20",2.779,2.8014,2.7005,2.7005,85556.0],["1981-01-21",2.7005,2.723,2.6669,2.6669,37969.0],["1981-01-22",2.6445,2.6445,2.5213,2.5997,65306.0],["1981-01-23",2.6109,2.6893,2.6109,2.6669,41006.0],["1981-01-26",2.6669,2.6669,2.5325,2.5549,89606.0],["1981-01-27",2.5661,2.6221,2.5661,2.6221,49613.0],["1981-01-28",2.6221,2.6333,2.5773,2.5773,6581.0],["1981-01-29",2.5885,2.5997,2.5885,2.5885,1013.0],["1981-01-30",2.5885,2.6557,2.5885,2.6557,12656.0],["1981-02-02",2.6557,2.6557,2.5997,2.5997,13163.0],["1981-02-03",2.5885,2.5885,2.5661,2.5773,15188.0],["1981-02-04",2.5773,2.5885,2.5773,2.5773,11138.0],["1981-02-05",2.5885,2.6109,2.5885,2.5885,19744.0],["1981-02-06",2.5773,2.5773,2.5773,2.5773,4050.0],["1981-02-09",2.5773,2.5997,2.5661,2.5661,14175.0],["1981-02-10",2.5773,2.6109,2.5773,2.5773,11644.0],["1981-02-11",2.5773,2.6221,2.5661,2.6221,10631.0],["1981-02-12",2.6221,2.6333,2.5997,2.5997,5569.0],["1981-02-13",2.5997,2.5997,2.5437,2.5661,21769.0],["1981-02-17",2.5661,2.5773,2.5437,2.5773,4050.0],["1981-02-18",2.5773,2.5773,2.5549,2.5549,6075.0],["1981-02-19",2.5549,2.5661,2.5549,2.5549,743175.0],["1981-02-20",2.5549,2.5549,2.5549,2.5549,62269.0],["1981-02-23",2.5549,2.5997,2.5437,2.5997,100744.0],["1981-02-24",2.6109,2.6781,2.6109,2.6781,116944.0],["1981-02-25",2.6781,2.6781,2.6333,2.6669,79988.0],["1981-02-26",2.6669,2.7342,2.6669,2.723,141244.0],["1981-02-27",2.7454,2.835,2.7454,2.779,136688.0],["1981-03-02",2.7678,2.7678,2.7118,2.7454,38981.0],["1981-03-03",2.7454,2.7678,2.7005,2.7454,41006.0],["1981-03-04",2.7454,2.8014,2.7342,2.7902,64800.0],["1981-03-05",2.779,2.779,2.7342,2.7342,30375.0],["1981-03-06",2.7454,2.779,2.7454,2.7454,46069.0],["1981-03-09",2.7454,2.8014,2.7454,2.8014,87075.0],["1981-03-10",2.8014,2.8238,2.779,2.779,45563.0],["1981-03-11",2.779,2.8574,2.779,2.7902,81000.0],["1981-03-12",2.7902,2.9022,2.779,2.8798,172631.0],["1981-03-13",2.8798,2.9247,2.8574,2.9135,143269.0],["1981-03-16",2.9135,2.9583,2.9022,2.9583,119981.0],["1981-03-17",2.9583,2.9695,2.9135,2.9471,367031.0],["1981-03-18",2.9471,3.0927,2.9022,3.0927,84038.0],["1981-03-19",3.0927,3.1039,3.0479,3.0815,270844.0],["1981-03-20",3.0815,3.1376,3.0591,3.1152,287550.0],["1981-03-23",3.1152,3.1376,3.0703,3.1039,155925.0],["1981-03-24",3.1039,3.1264,3.0815,3.0927,30881.0],["1981-03-25",3.0927,3.1039,3.0703,3.0927,29363.0],["1981-03-26",3.0927,3.0927,2.9919,3.0143,90619.0],["1981-03-27",3.0031,3.0031,2.9359,2.9359,45563.0],["1981-03-30",2.9359,2.9807,2.9135,2.9135,125550.0],["1981-03-31",2.9359,2.9807,2.9359,2.9695,57206.0],["1981-04-01",2.9695,2.9695,2.9135,2.9135,29363.0],["1981-04-02",2.9359,3.0367,2.9359,2.9583,254644.0],["1981-04-03",2.9583,2.9583,2.8798,2.9022,573075.0],["1981-04-06",2.9022,2.9247,2.8798,2.9135,40500.0],["1981-04-07",2.9135,2.9695,2.8686,2.9695,447019.0],["1981-04-08",2.9695,2.9695,2.9022,2.9359,36450.0],["1981-04-09",2.9359,2.9471,2.9022,2.9471,88594.0],["1981-04-10",2.9471,2.9807,2.9359,2.9807,282994.0],["1981-04-13",2.9695,2.9695,2.9247,2.9247,22275.0],["1981-04-14",2.9247,2.9695,2.8798,2.9583,58725.0],["1981-04-15",2.9583,3.0031,2.9359,3.0031,243000.0],["1981-04-16",3.0031,3.0927,3.0031,3.0927,107325.0],["1981-04-20",3.0927,3.0927,3.0591,3.0815,34931.0],["1981-04-21",3.0703,3.0703,3.0255,3.0255,228319.0],["1981-04-22",3.0255,3.0591,2.9919,3.0031,53663.0],["1981-04-23",3.0031,3.0591,2.9919,3.0367,69356.0],["1981-04-24",3.0367,3.0927,3.0031,3.0255,118969.0],["1981-04-27",3.0255,3.0815,3.0143,3.0703,91631.0],["1981-04-28",3.0703,3.0815,3.0479,3.0703,25313.0],["1981-04-29",3.0703,3.1039,3.0591,3.0815,39994.0],["1981-04-30",3.0815,3.1712,3.0815,3.1152,497138.0],["1981-05-01",3.1152,3.2272,3.1039,3.216,75938.0],["1981-05-04",3.1824,3.1824,3.1376,3.1376,131625.0],["1981-05-05",3.1376,3.1376,3.1039,3.1376,427781.0],["1981-05-06",3.1376,3.1488,3.0815,3.1152,360450.0],["1981-05-07",3.1152,3.1152,3.0367,3.0815,20250.0],["1981-05-08",3.0815,3.1152,3.0815,3.1039,20250.0],["1981-05-11",3.1039,3.16,3.0591,3.1376,90619.0],["1981-05-12",3.1376,3.1376,3.0703,3.0927,18731.0],["1981-05-13",3.0927,3.1152,3.0479,3.0815,65306.0],["1981-05-14",3.0815,3.1264,3.0815,3.1264,20756.0],["1981-05-15",3.1264,3.16,3.1039,3.1376,86063.0],["1981-05-18",3.1376,3.16,3.1152,3.1376,223256.0],["1981-05-19",3.16,3.216,3.16,3.1936,34425.0],["1981-05-20",3.1936,3.2944,3.1824,3.2944,397406.0],["1981-05-21",3.2944,3.2944,3.2496,3.2832,36450.0],["1981-05-22",3.2832,3.3056,3.2496,3.2608,20756.0],["1981-05-26",3.2608,3.2608,3.2384,3.2384,23288.0],["1981-05-27",3.2384,3.2496,3.2272,3.2496,9619.0],["1981-05-28",3.2496,3.2608,3.2272,3.2384,30881.0],["1981-05-29",3.2384,3.2608,3.2384,3.2496,30375.0],["1981-06-01",3.2496,3.2496,3.2048,3.216,142763.0],["1981-06-02",3.216,3.272,3.1936,3.2496,102769.0],["1981-06-03",3.2496,3.272,3.2272,3.272,21769.0],["1981-06-04",3.272,3.2832,3.216,3.2272,66319.0],["1981-06-05",3.2272,3.3169,3.216,3.3169,210094.0],["1981-06-08",3.3169,3.3393,3.2832,3.3393,18731.0],["1981-06-09",3.3393,3.4289,3.3281,3.3953,58725.0],["1981-06-10",3.3953,3.4065,3.3393,3.3393,115425.0],["1981-06-11",3.3393,3.3505,3.3056,3.3281,77456.0],["1981-06-12",3.3281,3.3617,3.3169,3.3281,103781.0],["1981-06-15",3.3281,3.3393,3.2944,3.3169,82013.0],["1981-06-16",3.3169,3.3169,3.2496,3.2496,19238.0],["1981-06-17",3.2496,3.2608,3.2048,3.2048,9619.0],["1981-06-18",3.2048,3.2272,3.2048,3.216,4050.0],["1981-06-19",3.2048,3.2048,3.16,3.16,26831.0],["1981-06-22",3.16,3.2272,3.16,3.2048,60750.0],["1981-06-23",3.2272,3.3169,3.2272,3.3169,99731.0],["1981-06-24",3.3169,3.3169,3.2944,3.2944,139219.0],["1981-06-25",3.2944,3.3281,3.2944,3.2944,53156.0],["1981-06-26",3.2944,3.2944,3.2608,3.2608,6075.0],["1981-06-29",3.2608,3.2944,3.2272,3.2496,25819.0],["1981-06-30",3.2496,3.2832,3.2048,3.2048,6581.0],["1981-07-01",3.2048,3.2272,3.1936,3.2272,47081.0],["1981-07-02",3.216,3.216,3.1824,3.1936,68850.0],["1981-07-06",3.1936,3.1936,3.1376,3.1376,105806.0],["1981-07-07",3.1376,3.2048,3.1376,3.1376,43031.0],["1981-07-08",3.1376,3.1488,3.1152,3.1376,246544.0],["1981-07-09",3.1376,3.1376,3.1152,3.1152,8100.0],["1981-07-10",3.1152,3.1488,3.1152,3.1152,14175.0],["1981-07-13",3.1152,3.1264,3.1039,3.1039,13163.0],["1981-07-14",3.1039,3.1152,2.9695,2.9695,165038.0],["1981-07-15",2.9695,3.0255,2.9247,3.0255,46069.0],["1981-07-16",3.0255,3.0367,2.9807,3.0367,38981.0],["1981-07-17",3.0367,3.0591,3.0255,3.0255,31388.0],["1981-07-20",3.0367,3.0479,3.0367,3.0367,3544.0],["1981-07-21",3.0367,3.0367,3.0143,3.0143,16200.0],["1981-07-22",3.0255,3.0479,3.0255,3.0255,18225.0],["1981-07-23",3.0255,3.0591,3.0255,3.0367,19744.0],["1981-07-24",3.0367,3.0479,3.0031,3.0143,37969.0],["1981-07-27",3.0367,3.0479,3.0367,3.0479,46575.0],["1981-07-28",3.0479,3.0591,3.0255,3.0591,22781.0],["1981-07-29",3.0591,3.0591,3.0479,3.0591,1519.0],["1981-07-30",3.0479,3.0479,2.9583,3.0031,68850.0],["1981-07-31",3.0031,3.0255,2.9583,2.9583,34931.0],["1981-08-03",2.9807,3.0367,2.9807,3.0367,37969.0],["1981-08-04",3.0367,3.0367,3.0031,3.0031,39488.0],["1981-08-05",3.0031,3.0255,2.9695,2.9695,37969.0],["1981-08-06",2.9807,3.0255,2.9807,2.9807,23794.0],["1981-08-07",2.9807,3.0479,2.9807,3.0255,31388.0],["1981-08-10",3.0255,3.0255,3.0031,3.0255,7088.0],["1981-08-11",3.0255,3.0479,3.0255,3.0479,75431.0],["1981-08-12",3.0479,3.0703,3.0367,3.0367,33919.0],["1981-08-13",3.0367,3.0591,3.0255,3.0255,21263.0],["1981-08-14",3.0255,3.0591,3.0255,3.0367,19744.0],["1981-08-17",3.0367,3.0479,3.0031,3.0031,68850.0],["1981-08-18",3.0031,3.0367,3.0031,3.0143,5569.0],["1981-08-19",3.0143,3.0367,2.9919,3.0143,55688.0],["1981-08-20",3.0143,3.0367,2.9919,3.0143,7088.0],["1981-08-21",3.0143,3.0255,2.9583,2.9583,28350.0],["1981-08-24",2.9583,2.9807,2.9471,2.9471,7594.0],["1981-08-25",2.9471,2.9807,2.9359,2.9583,43031.0],["1981-08-26",2.9583,2.9919,2.9583,2.9919,56700.0],["1981-08-27",2.9919,2.9919,2.9695,2.9695,1519.0],["1981-08-28",2.9583,2.9583,2.8686,2.9471,411075.0],["1981-08-31",2.9471,2.9583,2.8686,2.8686,25313.0],["1981-09-01",2.8686,2.891,2.835,2.835,14175.0],["1981-09-02",2.835,2.891,2.8126,2.8462,56700.0],["1981-09-03",2.8686,2.9135,2.8686,2.8686,11644.0],["1981-09-04",2.8686,2.891,2.8126,2.8126,21263.0],["1981-09-08",1.8937,1.8937,1.8489,1.8713,26325.0],["1981-09-09",1.8713,1.8713,1.8489,1.8601,10631.0],["1981-09-10",1.8601,1.8601,1.8377,1.8377,31894.0],["1981-09-11",1.8377,1.8601,1.8377,1.8377,18731.0],["1981-09-14",1.8489,1.8713,1.8489,1.8601,28856.0],["1981-09-15",1.8489,1.8489,1.8377,1.8489,122513.0],["1981-09-16",1.8489,1.8601,1.8153,1.8153,34425.0],["1981-09-17",1.8153,1.8265,1.7929,1.8265,23794.0],["1981-09-18",1.8265,1.8265,1.8041,1.8041,13163.0],["1981-09-21",1.8041,1.8265,1.7257,1.7705,48094.0],["1981-09-22",1.7705,1.7929,1.7257,1.7481,16200.0],["1981-09-23",1.7481,1.7705,1.7032,1.7369,21263.0],["1981-09-24",1.7369,1.7593,1.7257,1.7593,26325.0],["1981-09-25",1.7481,1.7481,1.636,1.636,93656.0],["1981-09-28",1.636,1.6584,1.6024,1.636,62775.0],["1981-09-29",1.6472,1.7145,1.6472,1.6808,53156.0],["1981-09-30",1.6808,1.7032,1.6584,1.7032,40500.0],["1981-10-01",1.7032,1.7032,1.6584,1.6584,16706.0],["1981-10-02",1.6584,1.6696,1.6248,1.636,101756.0],["1981-10-05",1.6472,1.6808,1.6472,1.6808,14175.0],["1981-10-06",1.6808,1.6808,1.6584,1.6808,13163.0],["1981-10-07",1.6808,1.7033,1.6584,1.6808,28856.0],["1981-10-08",1.6808,1.7257,1.6808,1.7032,22781.0],["1981-10-09",1.7257,1.8265,1.7257,1.7929,54169.0],["1981-10-12",1.7929,1.8041,1.7705,1.8041,6581.0],["1981-10-13",1.8041,1.8265,1.7817,1.8041,31388.0],["1981-10-14",1.8041,1.8153,1.7817,1.7817,35438.0],["1981-10-15",1.7817,1.7817,1.7593,1.7817,142256.0],["1981-10-16",1.7817,1.7817,1.7257,1.7257,69863.0],["1981-10-19",1.7257,1.7369,1.7032,1.7032,92138.0],["1981-10-20",1.7032,1.7145,1.692,1.7145,34425.0],["1981-10-21",1.7145,1.7257,1.692,1.692,765956.0],["1981-10-22",1.692,1.7145,1.6808,1.692,24806.0],["1981-10-23",1.7145,1.7481,1.7145,1.7369,74925.0],["1981-10-26",1.7257,1.7257,1.7032,1.7032,14175.0],["1981-10-27",1.7032,1.7593,1.7032,1.7593,118969.0],["1981-10-28",1.7705,1.7929,1.7705,1.7705,16706.0],["1981-10-29",1.7705,1.7817,1.7481,1.7481,18731.0],["1981-10-30",1.7481,1.7593,1.7369,1.7481,11644.0],["1981-11-02",1.7481,1.7481,1.7032,1.7032,79988.0],["1981-11-03",1.7032,1.7257,1.692,1.7145,51638.0],["1981-11-04",1.7145,1.7257,1.692,1.7257,433350.0],["1981-11-05",1.7257,1.7257,1.692,1.7257,103781.0],["1981-11-06",1.7257,1.7481,1.7145,1.7481,17213.0],["1981-11-09",1.7481,1.7705,1.7257,1.7705,20250.0],["1981-11-10",1.7705,1.7929,1.7481,1.7481,36956.0],["1981-11-11",1.7481,1.7817,1.7257,1.7593,39994.0],["1981-11-12",1.7593,1.8713,1.7593,1.8713,929981.0],["1981-11-13",1.8489,1.8489,1.8377,1.8489,46069.0],["1981-11-16",1.8265,1.8265,1.7817,1.7817,31894.0],["1981-11-17",1.7817,1.8153,1.7817,1.7817,17719.0],["1981-11-18",1.7817,1.7929,1.7705,1.7705,31894.0],["1981-11-19",1.7705,1.7929,1.7705,1.7705,65813.0],["1981-11-20",1.7705,1.7817,1.7481,1.7593,281981.0],["1981-11-23",1.7705,1.8601,1.7705,1.8265,68344.0],["1981-11-24",1.8265,1.8601,1.7705,1.8601,216169.0],["1981-11-25",1.8601,1.961,1.8601,1.961,208575.0],["1981-11-27",1.961,2.017,1.9386,2.017,74925.0],["1981-11-30",2.017,2.1067,2.0058,2.1067,55181.0],["1981-12-01",2.1067,2.1067,2.017,2.017,42525.0],["1981-12-02",2.017,2.0394,1.9722,1.9722,9619.0],["1981-12-03",1.9722,1.9722,1.9162,1.9498,145294.0],["1981-12-04",1.9498,1.961,1.9162,1.9162,25313.0],["1981-12-07",1.9162,1.9498,1.8713,1.8937,30881.0],["1981-12-08",1.8825,1.8825,1.8489,1.8825,44044.0],["1981-12-09",1.8825,1.905,1.8825,1.8825,124538.0],["1981-12-10",1.8825,1.9162,1.8825,1.9162,41513.0],["1981-12-11",1.9162,1.9274,1.8937,1.8937,28350.0],["1981-12-14",1.8937,1.8937,1.8713,1.8713,26831.0],["1981-12-15",1.8825,1.9722,1.8825,1.9386,155419.0],["1981-12-16",1.961,2.0058,1.961,1.9946,166556.0],["1981-12-17",1.9946,1.9946,1.9722,1.9946,79988.0],["1981-12-18",1.9946,2.0506,1.9722,2.0506,32906.0],["1981-12-21",2.0506,2.0842,2.0506,2.0506,23794.0],["1981-12-22",2.0506,2.0842,2.0282,2.0282,30881.0],["1981-12-23",2.0282,2.0394,1.9946,2.017,100238.0],["1981-12-24",2.017,2.0394,2.017,2.017,6581.0],["1981-12-28",2.0394,2.0394,2.0394,2.0394,6581.0],["1981-12-29",2.0394,2.0954,2.0394,2.0842,108338.0],["1981-12-30",2.0618,2.0618,2.0058,2.0058,46575.0],["1981-12-31",2.0058,2.0506,1.9722,2.0506,105806.0],["1982-01-04",2.0394,2.0394,1.9722,1.9722,21263.0],["1982-01-05",1.9722,1.9946,1.9386,1.9386,16706.0],["1982-01-06",1.9386,1.9386,1.9274,1.9386,45056.0],["1982-01-07",1.9274,1.9274,1.8825,1.8825,29869.0],["1982-01-08",1.8825,1.8937,1.8377,1.8377,26325.0],["1982-01-11",1.8601,1.905,1.8601,1.8713,50625.0],["1982-01-12",1.8713,1.8937,1.8713,1.8713,199463.0],["1982-01-13",1.8713,1.8937,1.7481,1.7481,83025.0],["1982-01-14",1.7481,1.7929,1.7481,1.7929,25819.0],["1982-01-15",1.7929,1.8153,1.7705,1.8153,70369.0],["1982-01-18",1.7929,1.7929,1.7705,1.7929,70875.0],["1982-01-19",1.7929,1.8041,1.7705,1.7705,67331.0],["1982-01-20",1.7705,1.7929,1.7705,1.7929,10125.0],["1982-01-21",1.7929,1.8153,1.7929,1.8153,36956.0],["1982-01-22",1.8153,1.8153,1.7705,1.8153,39488.0],["1982-01-25",1.8041,1.8041,1.7705,1.7705,21263.0],["1982-01-26",1.7705,1.8041,1.7481,1.7705,148838.0],["1982-01-27",1.7705,1.8041,1.7593,1.7817,15694.0],["1982-01-28",1.7817,1.8153,1.7705,1.8041,205031.0],["1982-01-29",1.8041,1.8153,1.7929,1.8041,65813.0],["1982-02-01",1.8041,1.8041,1.7817,1.8041,10631.0],["1982-02-02",1.7929,1.7929,1.7481,1.7705,38981.0],["1982-02-03",1.7705,1.7817,1.7032,1.7032,292106.0],["1982-02-04",1.7032,1.7481,1.7032,1.7257,142256.0],["1982-02-05",1.7257,1.7481,1.692,1.7145,99731.0],["1982-02-08",1.7145,1.7369,1.6696,1.6808,177694.0],["1982-02-09",1.6696,1.6696,1.6024,1.6136,76444.0],["1982-02-10",1.6136,1.6136,1.5912,1.6136,24300.0],["1982-02-11",1.6136,1.6136,1.5912,1.5912,155419.0],["1982-02-12",1.5912,1.6136,1.524,1.5464,70875.0],["1982-02-16",1.5464,1.6136,1.524,1.6136,165038.0],["1982-02-17",1.6248,1.6696,1.6248,1.6248,601425.0],["1982-02-18",1.636,1.692,1.636,1.6472,214650.0],["1982-02-19",1.6472,1.692,1.6472,1.6472,137700.0],["1982-02-22",1.6696,1.7817,1.6696,1.7032,603450.0],["1982-02-23",1.7032,1.7257,1.6808,1.7032,81506.0],["1982-02-24",1.7032,1.7369,1.7032,1.7369,31388.0],["1982-02-25",1.7369,1.7705,1.7032,1.7032,329063.0],["1982-02-26",1.7032,1.7369,1.6696,1.7257,71381.0],["1982-03-01",1.7257,1.7369,1.7032,1.7257,55688.0],["1982-03-02",1.7481,1.7817,1.7481,1.7705,161494.0],["1982-03-03",1.7593,1.7593,1.7369,1.7369,70875.0],["1982-03-04",1.7369,1.7369,1.6584,1.6584,131625.0],["1982-03-05",1.6584,1.6808,1.6136,1.6248,200475.0],["1982-03-08",1.6248,1.6696,1.6248,1.6248,14681.0],["1982-03-09",1.6248,1.6584,1.5912,1.636,91125.0],["1982-03-10",1.636,1.6584,1.6136,1.6136,18731.0],["1982-03-11",1.6136,1.6472,1.4903,1.4903,43538.0],["1982-03-12",1.4903,1.5576,1.4903,1.5576,193388.0],["1982-03-15",1.5576,1.5912,1.5464,1.5688,21263.0],["1982-03-16",1.5688,1.6024,1.5464,1.5688,110363.0],["1982-03-17",1.5688,1.6024,1.5464,1.58,55688.0],["1982-03-18",1.5912,1.6136,1.5912,1.6024,74925.0],["1982-03-19",1.6136,1.636,1.6136,1.6136,19744.0],["1982-03-22",1.6136,1.6472,1.6024,1.6472,25313.0],["1982-03-23",1.6472,1.6808,1.6472,1.6584,11138.0],["1982-03-24",1.6584,1.692,1.6584,1.692,88594.0],["1982-03-25",1.692,1.7369,1.6696,1.7032,94163.0],["1982-03-26",1.7145,1.7145,1.7145,1.7145,9619.0],["1982-03-29",1.7145,1.7145,1.692,1.692,13669.0],["1982-03-30",1.692,1.7145,1.692,1.692,9619.0],["1982-03-31",1.692,1.692,1.6808,1.6808,33413.0],["1982-04-01",1.6808,1.7145,1.6696,1.7145,154913.0],["1982-04-02",1.7145,1.7257,1.6808,1.6808,99225.0],["1982-04-05",1.6808,1.7145,1.6584,1.692,26831.0],["1982-04-06",1.7032,1.7257,1.7032,1.7257,17719.0],["1982-04-07",1.7257,1.7257,1.7032,1.7032,141244.0],["1982-04-08",1.7032,1.7481,1.7032,1.7481,130106.0],["1982-04-12",1.7481,1.7705,1.7369,1.7481,66825.0],["1982-04-13",1.7481,1.7705,1.7481,1.7481,205538.0],["1982-04-14",1.7481,1.7593,1.7369,1.7369,26325.0],["1982-04-15",1.7481,1.7817,1.7481,1.7817,28350.0],["1982-04-16",1.7817,1.8153,1.7593,1.8153,191363.0],["1982-04-19",1.8153,1.8601,1.8041,1.8153,158963.0],["1982-04-20",1.8153,1.8265,1.8153,1.8153,69863.0],["1982-04-21",1.8153,1.8489,1.8153,1.8489,42019.0],["1982-04-22",1.8489,1.8601,1.8153,1.8377,267806.0],["1982-04-23",1.8377,1.8489,1.7929,1.7929,400444.0],["1982-04-26",1.7929,1.8265,1.7929,1.8041,18731.0],["1982-04-27",1.8041,1.8265,1.7929,1.7929,17213.0],["1982-04-28",1.7929,1.8041,1.7705,1.8041,16200.0],["1982-04-29",1.8041,1.8041,1.7705,1.7817,23288.0],["1982-04-30",1.7817,1.7817,1.7593,1.7817,18731.0],["1982-05-03",1.7817,1.7817,1.7593,1.7593,61763.0],["1982-05-04",1.7593,1.8041,1.7593,1.7593,134156.0],["1982-05-05",1.7593,1.7705,1.6584,1.6584,144281.0],["1982-05-06",1.6584,1.692,1.6584,1.692,146813.0],["1982-05-07",1.692,1.7033,1.6696,1.6808,29869.0],["1982-05-10",1.6808,1.692,1.6472,1.692,18731.0],["1982-05-11",1.692,1.7145,1.6472,1.6472,13669.0],["1982-05-12",1.6584,1.7033,1.6584,1.6808,63281.0],["1982-05-13",1.692,1.7481,1.692,1.7481,114413.0],["1982-05-14",1.7481,1.7817,1.7481,1.7481,64294.0],["1982-05-17",1.7369,1.7369,1.6808,1.7145,63788.0],["1982-05-18",1.7145,1.7145,1.6584,1.6696,235913.0],["1982-05-19",1.6696,1.6696,1.6472,1.6696,29363.0],["1982-05-20",1.6696,1.6808,1.6472,1.6472,20756.0],["1982-05-21",1.6472,1.6696,1.636,1.636,81000.0],["1982-05-24",1.636,1.6472,1.6248,1.636,28350.0],["1982-05-25",1.636,1.6584,1.6136,1.6136,122513.0],["1982-05-26",1.6136,1.6136,1.58,1.58,19238.0],["1982-05-27",1.58,1.58,1.5464,1.5464,104288.0],["1982-05-28",1.5352,1.5352,1.5128,1.524,60244.0],["1982-06-01",1.524,1.5464,1.4791,1.5015,70369.0],["1982-06-02",1.5015,1.524,1.4791,1.524,674325.0],["1982-06-03",1.524,1.5464,1.5015,1.5464,46069.0],["1982-06-04",1.5464,1.5576,1.5352,1.5464,20756.0],["1982-06-07",1.5464,1.5576,1.5352,1.5352,59231.0],["1982-06-08",1.5352,1.5576,1.5128,1.524,112894.0],["1982-06-09",1.524,1.5352,1.524,1.524,55688.0],["1982-06-10",1.524,1.524,1.5128,1.5128,19238.0],["1982-06-11",1.5128,1.524,1.5015,1.5015,90113.0],["1982-06-14",1.5015,1.524,1.4903,1.5128,83025.0],["1982-06-15",1.5128,1.524,1.4343,1.4343,1342069.0],["1982-06-16",1.4343,1.4455,1.4231,1.4231,78469.0],["1982-06-17",1.4231,1.4343,1.3447,1.4119,459675.0],["1982-06-18",1.4119,1.4231,1.3895,1.4231,37463.0],["1982-06-21",1.4231,1.4343,1.4007,1.4231,46069.0],["1982-06-22",1.4231,1.4231,1.4007,1.4007,36956.0],["1982-06-23",1.4007,1.4231,1.4007,1.4231,63281.0],["1982-06-24",1.4231,1.4343,1.4007,1.4343,23288.0],["1982-06-25",1.4343,1.4343,1.4007,1.4231,77963.0],["1982-06-28",1.4231,1.4343,1.4007,1.4231,16200.0],["1982-06-29",1.4231,1.4231,1.3895,1.4007,42525.0],["1982-06-30",1.4007,1.4231,1.3895,1.4231,55181.0],["1982-07-01",1.4119,1.4119,1.3895,1.3895,305775.0],["1982-07-02",1.4007,1.4231,1.4007,1.4007,28350.0],["1982-07-06",1.4007,1.4119,1.3895,1.4119,34931.0],["1982-07-07",1.4119,1.4231,1.3895,1.4119,51131.0],["1982-07-08",1.3895,1.3895,1.3895,1.3895,48094.0],["1982-07-09",1.3895,1.3895,1.3783,1.3895,71888.0],["1982-07-12",1.3895,1.4007,1.3447,1.3559,332100.0],["1982-07-13",1.3559,1.4007,1.3559,1.3783,32400.0],["1982-07-14",1.3783,1.3783,1.3447,1.3783,29869.0],["1982-07-15",1.3783,1.3895,1.3559,1.3671,20756.0],["1982-07-16",1.3671,1.3895,1.3671,1.3671,21263.0],["1982-07-19",1.3783,1.4343,1.3783,1.4007,233888.0],["1982-07-20",1.4119,1.4343,1.4119,1.4343,708750.0],["1982-07-21",1.4343,1.4567,1.4343,1.4343,107831.0],["1982-07-22",1.4343,1.4343,1.3895,1.4119,22781.0],["1982-07-23",1.4119,1.4119,1.3895,1.4007,50625.0],["1982-07-26",1.4007,1.4119,1.3559,1.3895,56700.0],["1982-07-27",1.3895,1.3895,1.3671,1.3783,38475.0],["1982-07-28",1.3783,1.3895,1.3783,1.3895,21263.0],["1982-07-29",1.3895,1.4119,1.3671,1.4119,173644.0],["1982-07-30",1.4119,1.4231,1.4007,1.4231,50625.0],["1982-08-02",1.4231,1.4343,1.4007,1.4119,89606.0],["1982-08-03",1.4119,1.4455,1.4119,1.4455,164025.0],["1982-08-04",1.4343,1.4343,1.4119,1.4119,16200.0],["1982-08-05",1.4119,1.4567,1.4119,1.4567,97706.0],["1982-08-06",1.4455,1.4455,1.3783,1.3895,23288.0],["1982-08-09",1.4119,1.4119,1.4119,1.4119,10125.0],["1982-08-10",1.4007,1.4007,1.3671,1.3671,11138.0],["1982-08-11",1.3671,1.3895,1.3559,1.3671,233888.0],["1982-08-12",1.3671,1.3783,1.3447,1.3447,20756.0],["1982-08-13",1.3447,1.3671,1.3447,1.3559,28350.0],["1982-08-16",1.3559,1.3671,1.3447,1.3671,422719.0],["1982-08-17",1.3671,1.3783,1.3335,1.3671,30375.0],["1982-08-18",1.3671,1.4119,1.3671,1.3783,260719.0],["1982-08-19",1.3783,1.3783,1.3447,1.3447,441956.0],["1982-08-20",1.3671,1.3895,1.3671,1.3783,41513.0],["1982-08-23",1.3895,1.4343,1.3895,1.4343,479419.0],["1982-08-24",1.4455,1.524,1.4455,1.524,384750.0],["1982-08-25",1.5352,1.6696,1.5352,1.6696,260213.0],["1982-08-26",1.6696,1.6808,1.636,1.6472,385763.0],["1982-08-27",1.6472,1.6584,1.5688,1.5912,61763.0],["1982-08-30",1.5912,1.6024,1.5464,1.5688,56700.0],["1982-08-31",1.5912,1.6472,1.5912,1.6472,157950.0],["1982-09-01",1.6472,1.6584,1.6136,1.636,263250.0],["1982-09-02",1.636,1.6472,1.5912,1.636,80494.0],["1982-09-03",1.636,1.692,1.636,1.692,293119.0],["1982-09-07",1.692,1.7032,1.6808,1.7032,1171463.0],["1982-09-08",1.7032,1.7145,1.6808,1.7032,130613.0],["1982-09-09",1.7032,1.7257,1.692,1.692,117956.0],["1982-09-10",1.692,1.7257,1.6808,1.6808,736594.0],["1982-09-13",1.6808,1.7369,1.6808,1.7369,313369.0],["1982-09-14",1.7705,1.7929,1.7705,1.7705,174656.0],["1982-09-15",1.7817,1.8153,1.7817,1.7929,103275.0],["1982-09-16",1.7929,1.8041,1.7705,1.7817,86063.0],["1982-09-17",1.7817,1.7817,1.7257,1.7257,74925.0],["1982-09-20",1.7145,1.7145,1.6696,1.692,17213.0],["1982-09-21",1.7257,1.7817,1.7257,1.7369,152381.0],["1982-09-22",1.7369,1.7817,1.7145,1.7145,46575.0],["1982-09-23",1.7145,1.7257,1.7032,1.7145,46575.0],["1982-09-24",1.7145,1.7369,1.7032,1.7369,115425.0],["1982-09-27",1.7369,1.7481,1.7145,1.7145,88088.0],["1982-09-28",1.7145,1.7257,1.692,1.7145,170100.0],["1982-09-29",1.7145,1.7145,1.5688,1.6136,1208419.0],["1982-09-30",1.6136,1.6472,1.58,1.6024,210600.0],["1982-10-01",1.6248,1.6584,1.6248,1.6472,56700.0],["1982-10-04",1.6472,1.6696,1.6136,1.636,137194.0],["1982-10-05",1.636,1.7705,1.6136,1.7032,648506.0],["1982-10-06",1.7032,1.7145,1.6696,1.7032,384244.0],["1982-10-07",1.7032,1.7369,1.6808,1.7032,350325.0],["1982-10-08",1.7032,1.7593,1.7032,1.7593,633825.0],["1982-10-11",1.7593,1.7929,1.7481,1.7705,122006.0],["1982-10-12",1.7817,1.8489,1.7817,1.8489,234394.0],["1982-10-13",1.8489,1.9498,1.8377,1.8713,422213.0],["1982-10-14",1.8713,1.9386,1.8489,1.8489,189844.0],["1982-10-15",1.8489,1.8713,1.7929,1.8377,57713.0],["1982-10-18",1.8377,1.8825,1.8377,1.8825,140231.0],["1982-10-19",1.8825,1.961,1.8601,1.8937,170100.0],["1982-10-20",1.8825,1.8825,1.8041,1.8825,427275.0],["1982-10-21",1.8825,1.9498,1.8601,1.9049,421706.0],["1982-10-22",1.905,1.9162,1.8489,1.8713,63281.0],["1982-10-25",1.8713,1.8825,1.8153,1.8377,218700.0],["1982-10-26",1.8153,1.8153,1.7593,1.7705,213131.0],["1982-10-27",1.7817,1.8041,1.7817,1.7929,105806.0],["1982-10-28",1.7929,1.8265,1.7593,1.7705,122006.0],["1982-10-29",1.7705,1.7817,1.7257,1.7481,90113.0],["1982-11-01",1.7481,1.7593,1.7369,1.7481,198956.0],["1982-11-02",1.7481,1.7817,1.7481,1.7705,249075.0],["1982-11-03",1.7705,1.8825,1.7593,1.8825,228319.0],["1982-11-04",1.9834,2.0394,1.9834,1.9946,975544.0],["1982-11-05",1.9946,2.0394,1.9946,2.017,484481.0],["1982-11-08",2.017,2.017,1.9722,1.9722,134663.0],["1982-11-09",1.9722,2.0506,1.9722,2.0506,308306.0],["1982-11-10",2.0506,2.0954,1.9834,1.9834,666225.0],["1982-11-11",1.9834,2.0058,1.9498,1.9722,113906.0],["1982-11-12",1.9834,2.017,1.9834,2.0058,139219.0],["1982-11-15",2.0058,2.0058,1.9162,1.9498,102769.0],["1982-11-16",1.9386,1.9386,1.8825,1.9386,104288.0],["1982-11-17",1.9386,2.0842,1.9274,2.017,355388.0],["1982-11-18",2.017,2.017,1.9498,2.017,176175.0],["1982-11-19",2.017,2.017,2.0058,2.0058,109856.0],["1982-11-22",2.0058,2.0058,1.9834,2.0058,140231.0],["1982-11-23",2.0058,2.0058,1.9274,1.9274,96694.0],["1982-11-24",1.9274,1.9722,1.9274,1.9498,145294.0],["1982-11-26",1.9498,1.961,1.9162,1.9162,151875.0],["1982-11-29",1.9162,1.9722,1.905,1.9722,80494.0],["1982-11-30",1.9722,2.0842,1.961,2.0842,181744.0],["1982-12-01",2.0842,2.1291,1.9946,2.0058,442969.0],["1982-12-02",2.0058,2.0282,1.9946,1.9946,166050.0],["1982-12-03",1.9946,2.017,1.9722,1.9722,209081.0],["1982-12-06",1.9722,1.9946,1.9386,1.9498,43538.0],["1982-12-07",1.9498,1.9946,1.9386,1.9946,185288.0],["1982-12-08",1.9946,1.9946,1.9722,1.9722,40500.0],["1982-12-09",1.9722,1.9722,1.9049,1.9049,62269.0],["1982-12-10",1.905,1.9274,1.8601,1.8825,85050.0],["1982-12-13",1.8825,1.8825,1.8489,1.8489,7594.0],["1982-12-14",1.8489,1.8489,1.8041,1.8153,23288.0],["1982-12-15",1.7929,1.7929,1.7369,1.7369,56700.0],["1982-12-16",1.7369,1.7929,1.7257,1.7929,60244.0],["1982-12-17",1.7929,1.7929,1.7593,1.7817,69863.0],["1982-12-20",1.7817,1.7817,1.7481,1.7705,241988.0],["1982-12-21",1.7705,1.8713,1.7705,1.8489,75431.0],["1982-12-22",1.8601,1.8937,1.8601,1.8937,34931.0],["1982-12-23",1.8937,1.9162,1.8825,1.8825,30881.0],["1982-12-27",1.9049,1.9274,1.9049,1.9162,40500.0],["1982-12-28",1.9162,1.9386,1.8825,1.8825,31894.0],["1982-12-29",1.8825,1.9162,1.8825,1.8825,8100.0],["1982-12-30",1.8825,1.9162,1.8825,1.8825,35438.0],["1982-12-31",1.8825,1.9162,1.8601,1.9162,42525.0],["1983-01-03",1.905,1.905,1.8489,1.8489,32400.0],["1983-01-04",1.8489,1.8601,1.8153,1.8489,194906.0],["1983-01-05",1.8825,1.905,1.8825,1.8825,437906.0],["1983-01-06",1.905,2.0618,1.905,2.0618,249075.0],["1983-01-07",2.0618,2.0618,1.961,2.0058,696600.0],["1983-01-10",2.0058,2.1963,1.9946,2.1515,374625.0],["1983-01-11",2.1627,2.2187,2.1627,2.2187,296663.0],["1983-01-12",2.2187,2.2635,2.2075,2.2075,403481.0],["1983-01-13",2.2075,2.2075,2.1403,2.2075,124538.0],["1983-01-14",2.2075,2.2523,2.2075,2.2411,559913.0],["1983-01-17",2.2411,2.3308,2.2411,2.3308,631800.0],["1983-01-18",2.3196,2.3196,2.2635,2.2635,191869.0],["1983-01-19",2.2635,2.2747,2.1963,2.1963,109856.0],["1983-01-20",2.1963,2.2075,2.1739,2.1851,36450.0],["1983-01-21",2.1851,2.1963,2.1291,2.1291,73913.0],["1983-01-24",2.1291,2.1403,2.0282,2.0506,55688.0],["1983-01-25",2.0618,2.1067,2.0618,2.1067,130106.0],["1983-01-26",2.1515,2.2187,2.1515,2.1963,86063.0],["1983-01-27",2.1963,2.2523,2.1963,2.2075,96694.0],["1983-01-28",2.2299,2.3084,2.2299,2.2635,144788.0],["1983-01-31",2.2635,2.2635,2.1515,2.1739,141244.0],["1983-02-01",2.1739,2.2299,2.1515,2.1515,151875.0],["1983-02-02",2.1515,2.1963,2.1291,2.1851,46575.0],["1983-02-03",2.1851,2.2859,2.1739,2.2859,133144.0],["1983-02-04",2.2859,2.2859,2.2523,2.2523,58219.0],["1983-02-07",2.2523,2.2747,2.2523,2.2635,178706.0],["1983-02-08",2.2635,2.2859,2.2635,2.2635,18731.0],["1983-02-09",2.2635,2.2635,2.2187,2.2299,143269.0],["1983-02-10",2.2299,2.2747,2.2299,2.2635,55181.0],["1983-02-11",2.2747,2.3196,2.2747,2.2859,328556.0],["1983-02-14",2.2859,2.3532,2.2859,2.3532,295650.0],["1983-02-15",2.3532,2.3868,2.3308,2.3868,582694.0],["1983-02-16",2.3868,2.4428,2.3756,2.3756,657113.0],["1983-02-17",2.3756,2.398,2.3756,2.398,101250.0],["1983-02-18",2.398,2.4092,2.3756,2.398,1083881.0],["1983-02-22",2.398,2.4092,2.3868,2.3868,143269.0],["1983-02-23",2.3868,2.4316,2.3868,2.4316,206044.0],["1983-02-24",2.4316,2.4428,2.4204,2.4316,140231.0],["1983-02-25",2.4316,2.454,2.3868,2.4204,179213.0],["1983-02-28",2.4092,2.4092,2.3644,2.398,49106.0],["1983-03-01",2.398,2.4316,2.3868,2.4204,203006.0],["1983-03-02",2.398,2.398,2.342,2.3868,144788.0],["1983-03-03",2.3868,2.4204,2.3532,2.398,811013.0],["1983-03-04",2.4204,2.4876,2.4204,2.4764,306788.0],["1983-03-07",2.4652,2.4652,2.398,2.4204,223763.0],["1983-03-08",2.4204,2.4876,2.4204,2.454,144281.0],["1983-03-09",2.4652,2.5101,2.4652,2.5101,103781.0],["1983-03-10",2.5101,2.5549,2.5101,2.5437,613069.0],["1983-03-11",2.5325,2.5325,2.4988,2.5325,126563.0],["1983-03-14",2.5101,2.5101,2.454,2.4876,43031.0],["1983-03-15",2.4876,2.4988,2.454,2.4652,46575.0],["1983-03-16",2.4652,2.4876,2.4652,2.4876,34931.0],["1983-03-17",2.4764,2.4764,2.4204,2.4428,124538.0],["1983-03-18",2.4428,2.454,2.3756,2.3868,46575.0],["1983-03-21",2.3868,2.3868,2.2187,2.2187,66319.0],["1983-03-22",2.2747,2.3308,2.2747,2.3308,140231.0],["1983-03-23",2.3532,2.4204,2.3532,2.4204,35438.0],["1983-03-24",2.4204,2.4652,2.4092,2.4428,298688.0],["1983-03-25",2.4428,2.454,2.4092,2.4092,100238.0],["1983-03-28",2.4092,2.4204,2.3868,2.398,48094.0],["1983-03-29",2.398,2.4428,2.3756,2.4204,256163.0],["1983-03-30",2.4204,2.4316,2.3868,2.3868,78469.0],["1983-03-31",2.4092,2.4316,2.4092,2.4316,113400.0],["1983-04-04",2.4316,2.454,2.398,2.4204,83531.0],["1983-04-05",2.4204,2.4316,2.4092,2.4204,244519.0],["1983-04-06",2.4204,2.4204,2.3644,2.4204,209081.0],["1983-04-07",2.4204,2.4316,2.4092,2.4316,66319.0],["1983-04-08",2.4428,2.5101,2.4428,2.4876,274388.0],["1983-04-11",2.5101,2.5661,2.5101,2.5549,179719.0],["1983-04-12",2.5549,2.6221,2.5549,2.6109,181744.0],["1983-04-13",2.6221,2.6669,2.6221,2.6333,208069.0],["1983-04-14",2.6333,2.6781,2.6221,2.6557,297675.0],["1983-04-15",2.6557,2.6781,2.5997,2.5997,231863.0],["1983-04-18",2.5997,2.5997,2.5773,2.5773,145800.0],["1983-04-19",2.5773,2.5773,2.5661,2.5661,24300.0],["1983-04-20",2.5661,2.5885,2.5549,2.5885,377156.0],["1983-04-21",2.5885,2.5997,2.5549,2.5661,219206.0],["1983-04-22",2.5661,2.5661,2.5101,2.5101,32400.0],["1983-04-25",2.5101,2.5437,2.5101,2.5325,61256.0],["1983-04-26",2.5101,2.5101,2.454,2.4988,78469.0],["1983-04-27",2.4988,2.4988,2.4092,2.4204,118463.0],["1983-04-28",2.4204,2.454,2.398,2.4428,95681.0],["1983-04-29",2.4428,2.4764,2.4316,2.4652,35944.0],["1983-05-02",2.4652,2.4652,2.3868,2.398,63788.0],["1983-05-03",2.3868,2.3868,2.3308,2.3308,411075.0],["1983-05-04",2.3308,2.398,2.3308,2.3756,312356.0],["1983-05-05",2.3756,2.398,2.3532,2.3756,541688.0],["1983-05-06",2.3756,2.4652,2.3532,2.4652,263756.0],["1983-05-09",2.4652,2.4988,2.4652,2.4764,129094.0],["1983-05-10",2.4764,2.5213,2.4764,2.4988,218700.0],["1983-05-11",2.4988,2.4988,2.454,2.4876,152381.0],["1983-05-12",2.4876,2.4876,2.4316,2.4316,35944.0],["1983-05-13",2.454,2.4764,2.454,2.454,39994.0],["1983-05-16",2.454,2.4652,2.4204,2.4428,140231.0],["1983-05-17",2.4428,2.4988,2.4204,2.4204,90619.0],["1983-05-18",2.4204,2.4876,2.4204,2.4876,465750.0],["1983-05-19",2.4876,2.4988,2.3532,2.3532,145800.0],["1983-05-20",2.3756,2.4204,2.3756,2.4204,83531.0],["1983-05-23",2.4204,2.4204,2.3868,2.398,141244.0],["1983-05-24",2.398,2.4764,2.398,2.454,107325.0],["1983-05-25",2.4876,2.5213,2.4876,2.5101,227813.0],["1983-05-26",2.5101,2.5213,2.4876,2.4876,217688.0],["1983-05-27",2.4876,2.5213,2.4876,2.4876,97200.0],["1983-05-31",2.4876,2.4988,2.454,2.454,153900.0],["1983-06-01",2.4428,2.4428,2.4092,2.4092,408038.0],["1983-06-02",2.4092,2.4316,2.4092,2.4204,110869.0],["1983-06-03",2.4092,2.4092,2.3868,2.3868,245531.0],["1983-06-06",2.3868,2.398,2.3308,2.3756,1067175.0],["1983-06-07",2.3756,2.3756,2.3196,2.3308,105806.0],["1983-06-08",2.3308,2.3532,2.1963,2.2523,178200.0],["1983-06-09",2.2523,2.3644,2.2523,2.3196,266794.0],["1983-06-10",2.3308,2.3756,2.3308,2.3756,112894.0],["1983-06-13",2.3756,2.454,2.3756,2.454,136688.0],["1983-06-14",2.454,2.4652,2.4316,2.4428,169594.0],["1983-06-15",2.4428,2.4652,2.4204,2.4316,392850.0],["1983-06-16",2.4764,2.5325,2.4764,2.5325,421706.0],["1983-06-17",2.5773,2.6893,2.5773,2.6893,611550.0],["1983-06-20",2.6893,2.7005,2.6669,2.7005,146306.0],["1983-06-21",2.7005,2.7005,2.6333,2.6893,237431.0],["1983-06-22",2.6893,2.7118,2.6557,2.6893,174656.0],["1983-06-23",2.6893,2.7118,2.6557,2.6781,146813.0],["1983-06-24",2.6781,2.6893,2.6557,2.6781,67331.0],["1983-06-27",2.6781,2.6893,2.6109,2.6333,35438.0],["1983-06-28",2.6333,2.6669,2.6221,2.6445,78469.0],["1983-06-29",2.6445,2.6557,2.6333,2.6445,19238.0],["1983-06-30",2.6445,2.6893,2.6333,2.6781,111375.0],["1983-07-01",2.6781,2.7005,2.6445,2.6781,56700.0],["1983-07-05",2.6669,2.6669,2.5997,2.5997,132638.0],["1983-07-06",2.5997,2.6221,2.5773,2.6109,96694.0],["1983-07-07",2.6333,2.7005,2.6333,2.6893,112894.0],["1983-07-08",2.6893,2.6893,2.6333,2.6333,25819.0],["1983-07-11",2.6557,2.6669,2.6557,2.6669,47588.0],["1983-07-12",2.6669,2.6893,2.6445,2.6445,82519.0],["1983-07-13",2.6445,2.6893,2.6333,2.6893,133650.0],["1983-07-14",2.6893,2.6893,2.6557,2.6781,21769.0],["1983-07-15",2.6669,2.6669,2.6221,2.6221,133144.0],["1983-07-18",2.6221,2.6333,2.5773,2.6333,22781.0],["1983-07-19",2.6333,2.6445,2.5549,2.5661,49106.0],["1983-07-20",2.5661,2.6221,2.5437,2.5997,68850.0],["1983-07-21",2.6109,2.6557,2.6109,2.6557,42019.0],["1983-07-22",2.6557,2.6669,2.6221,2.6445,52144.0],["1983-07-25",2.6445,2.6893,2.6445,2.6669,375131.0],["1983-07-26",2.6669,2.7678,2.6669,2.7678,205031.0],["1983-07-27",2.7678,2.8574,2.7454,2.779,659138.0],["1983-07-28",2.779,2.8126,2.7454,2.7454,505238.0],["1983-07-29",2.7454,2.7566,2.7118,2.7118,29363.0],["1983-08-01",2.6781,2.6781,2.5437,2.5661,49613.0],["1983-08-02",2.5661,2.5997,2.5437,2.5773,53156.0],["1983-08-03",2.5773,2.5997,2.5549,2.5885,15188.0],["1983-08-04",2.5885,2.5885,2.5661,2.5661,71381.0],["1983-08-05",2.5437,2.5437,2.5101,2.5101,211106.0],["1983-08-08",2.4876,2.4876,2.4652,2.4876,106819.0],["1983-08-09",2.4764,2.4764,2.4204,2.4652,519413.0],["1983-08-10",2.4652,2.4876,2.4316,2.4764,111375.0],["1983-08-11",2.4652,2.4652,2.398,2.398,55181.0],["1983-08-12",2.398,2.4204,2.3868,2.4092,24300.0],["1983-08-15",2.4204,2.4764,2.4204,2.4652,145800.0],["1983-08-16",2.4652,2.4652,2.4316,2.4652,40500.0],["1983-08-17",2.4652,2.4764,2.4316,2.4764,302231.0],["1983-08-18",2.4764,2.4764,2.4764,2.4764,65306.0],["1983-08-19",2.4764,2.4988,2.4764,2.4988,98213.0],["1983-08-22",2.4988,2.4988,2.4764,2.4764,46575.0],["1983-08-23",2.4652,2.4652,2.4204,2.4316,184275.0],["1983-08-24",2.4316,2.4988,2.4204,2.4876,29363.0],["1983-08-25",2.4876,2.4988,2.4428,2.4988,55688.0],["1983-08-26",2.4988,2.4988,2.4652,2.4988,23288.0],["1983-08-29",2.4652,2.4652,2.454,2.454,5569.0],["1983-08-30",2.454,2.4764,2.4204,2.4316,373106.0],["1983-08-31",2.4316,2.4988,2.4204,2.4764,42525.0],["1983-09-01",2.4764,2.5325,2.4764,2.5325,29869.0],["1983-09-02",2.5325,2.5437,2.5101,2.5213,21769.0],["1983-09-06",2.5437,2.6333,2.5437,2.6333,229331.0],["1983-09-07",2.6333,2.6893,2.6109,2.6557,500681.0],["1983-09-08",2.6669,2.7005,2.6669,2.6893,300206.0],["1983-09-09",2.6893,2.7342,2.6893,2.7005,468281.0],["1983-09-12",2.7005,2.723,2.6221,2.6221,196425.0],["1983-09-13",2.6221,2.6333,2.6109,2.6333,23794.0],["1983-09-14",2.6333,2.6333,2.5997,2.6221,33919.0],["1983-09-15",2.6445,2.7005,2.6445,2.7005,125044.0],["1983-09-16",2.7005,2.7005,2.6669,2.7005,24806.0],["1983-09-19",2.7005,2.7342,2.6893,2.7342,176681.0],["1983-09-20",2.7342,2.7678,2.7118,2.7342,366019.0],["1983-09-21",2.7342,2.8014,2.7118,2.7566,223256.0],["1983-09-22",2.7566,2.7902,2.723,2.7342,168581.0],["1983-09-23",2.723,2.723,2.6781,2.723,27338.0],["1983-09-26",2.723,2.723,2.6445,2.7118,145294.0],["1983-09-27",2.7118,2.7118,2.5997,2.6445,453600.0],["1983-09-28",2.6445,2.6669,2.5773,2.5773,93150.0],["1983-09-29",2.5773,2.6221,2.5661,2.5773,58219.0],["1983-09-30",2.5773,2.6109,2.5661,2.6109,93656.0],["1983-10-03",2.6109,2.6109,2.5885,2.5997,45563.0],["1983-10-04",2.5997,2.6221,2.5997,2.6109,17719.0],["1983-10-05",2.6109,2.6109,2.5885,2.6109,449550.0],["1983-10-06",2.6109,2.6669,2.5661,2.5885,52144.0],["1983-10-07",2.5997,2.6893,2.5997,2.6893,951244.0],["1983-10-10",2.6893,2.6893,2.6669,2.6893,29363.0],["1983-10-11",2.6893,2.7342,2.5885,2.6333,231863.0],["1983-10-12",2.6333,2.6557,2.5997,2.6445,182250.0],["1983-10-13",2.6445,2.6557,2.5549,2.5549,99731.0],["1983-10-14",2.5549,2.6445,2.5437,2.6445,187819.0],["1983-10-17",2.6445,2.6557,2.6221,2.6333,54169.0],["1983-10-18",2.6445,2.6893,2.6445,2.6781,359438.0],["1983-10-19",2.6781,2.6781,2.6221,2.6445,35944.0],["1983-10-20",2.6445,2.6669,2.6445,2.6669,163519.0],["1983-10-21",2.6669,2.6893,2.6557,2.6669,411075.0],["1983-10-24",2.6669,2.6893,2.6445,2.6445,25313.0],["1983-10-25",2.6445,2.6669,2.6109,2.6669,65813.0],["1983-10-26",2.6893,2.7454,2.6893,2.723,496631.0],["1983-10-27",2.723,2.723,2.6669,2.6893,137700.0],["1983-10-28",2.6893,2.7342,2.6781,2.7342,55181.0],["1983-10-31",2.7342,2.7566,2.7118,2.7454,254138.0],["1983-11-01",2.7454,2.7678,2.7342,2.7678,148838.0],["1983-11-02",2.7678,2.8126,2.7566,2.8014,402975.0],["1983-11-03",2.779,2.779,2.7454,2.779,135675.0],["1983-11-04",2.779,2.779,2.7342,2.7566,101756.0],["1983-11-07",2.7566,2.7678,2.723,2.7342,410063.0],["1983-11-08",2.7342,2.7454,2.7342,2.7342,128588.0],["1983-11-09",2.7342,2.779,2.7342,2.779,91631.0],["1983-11-10",2.779,2.7902,2.7566,2.779,60244.0],["1983-11-11",2.779,2.8014,2.7566,2.7566,63788.0],["1983-11-14",2.7566,2.779,2.7118,2.779,129600.0],["1983-11-15",2.779,2.8014,2.7678,2.8014,194906.0],["1983-11-16",2.8014,2.8126,2.779,2.7902,90619.0],["1983-11-17",2.7902,2.8238,2.779,2.8238,72900.0],["1983-11-18",2.8238,2.835,2.779,2.835,217181.0],["1983-11-21",2.835,2.835,2.8126,2.8238,74925.0],["1983-11-22",2.8238,2.9583,2.8238,2.9583,323494.0],["1983-11-23",2.9583,3.0591,2.9583,3.0479,754819.0],["1983-11-25",3.0479,3.1936,3.0479,3.1488,486506.0],["1983-11-28",3.1488,3.3169,3.1488,3.2272,1048444.0],["1983-11-29",3.1936,3.1936,3.1152,3.1488,262744.0],["1983-11-30",3.1488,3.2272,3.1376,3.2048,817088.0],["1983-12-01",3.2048,3.216,3.1936,3.2048,93656.0],["1983-12-02",3.2048,3.216,3.1824,3.216,305269.0],["1983-12-05",3.1936,3.1936,3.1488,3.16,122513.0],["1983-12-06",3.16,3.216,3.16,3.1712,872775.0],["1983-12-07",3.1712,3.216,3.1712,3.2048,703688.0],["1983-12-08",3.2048,3.2048,3.1712,3.1712,342731.0],["1983-12-09",3.1712,3.2048,3.1488,3.16,226294.0],["1983-12-12",3.16,3.2048,3.16,3.1824,891506.0],["1983-12-13",3.1824,3.1936,3.1376,3.1376,795319.0],["1983-12-14",3.1376,3.1488,3.1039,3.1039,171619.0],["1983-12-15",3.0927,3.0927,3.0479,3.0479,203006.0],["1983-12-16",3.0479,3.0479,2.9695,2.9919,61256.0],["1983-12-19",2.9919,3.0367,2.9807,3.0255,137194.0],["1983-12-20",3.0255,3.0815,2.9919,3.0031,435375.0],["1983-12-21",3.0031,3.0367,2.9583,2.9583,1064644.0],["1983-12-22",2.9807,3.0479,2.9807,3.0479,250088.0],["1983-12-23",3.0255,3.0255,3.0031,3.0255,168075.0],["1983-12-27",3.0255,3.0479,3.0031,3.0255,196931.0],["1983-12-28",3.0479,3.0927,3.0479,3.0927,239963.0],["1983-12-29",3.0927,3.1376,3.0927,3.1264,231863.0],["1983-12-30",3.1488,3.216,3.1488,3.1936,154913.0],["1984-01-03",3.1936,3.2048,3.0927,3.1152,480431.0],["1984-01-04",3.1152,3.216,3.0927,3.2048,127069.0],["1984-01-05",3.2048,3.2944,3.2048,3.2384,257681.0],["1984-01-06",3.2384,3.2832,3.2384,3.2832,423225.0],["1984-01-09",3.2832,3.2944,3.272,3.272,352856.0],["1984-01-10",3.272,3.2944,3.2608,3.2832,189844.0],["1984-01-11",3.2608,3.2608,3.1936,3.2608,114413.0],["1984-01-12",3.2608,3.2832,3.2496,3.2832,118463.0],["1984-01-13",3.2496,3.2496,3.16,3.1824,95681.0],["1984-01-16",3.1824,3.2048,3.1488,3.1824,164025.0],["1984-01-17",3.1824,3.2048,3.1039,3.1376,317419.0],["1984-01-18",3.1376,3.2272,3.1264,3.216,792788.0],["1984-01-19",3.216,3.2496,3.1936,3.1936,294131.0],["1984-01-20",3.1936,3.216,3.1152,3.1376,282488.0],["1984-01-23",3.1264,3.1264,3.1039,3.1039,45563.0],["1984-01-24",3.1039,3.1152,3.0367,3.0703,243000.0],["1984-01-25",3.0703,3.0927,3.0255,3.0255,78469.0],["1984-01-26",3.0143,3.0143,2.9135,2.9135,171619.0],["1984-01-27",2.9135,2.9471,2.8686,2.891,272869.0],["1984-01-30",2.891,2.9583,2.779,2.779,298181.0],["1984-01-31",2.779,2.8238,2.779,2.8238,174656.0],["1984-02-01",2.8238,2.8798,2.8238,2.8574,278944.0],["1984-02-02",2.8574,2.9022,2.8462,2.9022,343744.0],["1984-02-03",2.9022,2.9583,2.891,2.9135,225788.0],["1984-02-06",2.891,2.891,2.835,2.835,283500.0],["1984-02-07",2.835,2.8686,2.7342,2.779,125044.0],["1984-02-08",2.779,2.8238,2.7678,2.779,73913.0],["1984-02-09",2.779,2.779,2.7454,2.7678,231356.0],["1984-02-10",2.7678,2.7902,2.7566,2.779,521438.0],["1984-02-13",2.779,2.8014,2.7566,2.8014,134663.0],["1984-02-14",2.8014,2.8014,2.7566,2.779,148331.0],["1984-02-15",2.779,2.8462,2.779,2.8238,87075.0],["1984-02-16",2.8238,2.8574,2.7902,2.7902,190856.0],["1984-02-17",2.7902,2.8126,2.779,2.779,151369.0],["1984-02-21",2.779,2.8014,2.7678,2.7678,43031.0],["1984-02-22",2.7678,2.8126,2.7678,2.779,111375.0],["1984-02-23",2.779,2.8014,2.6669,2.6669,99731.0],["1984-02-24",2.6669,2.7566,2.6669,2.723,64800.0],["1984-02-27",2.723,2.779,2.7118,2.779,346275.0],["1984-02-28",2.779,2.8014,2.7454,2.7678,100238.0],["1984-02-29",2.7678,2.7678,2.7342,2.7678,16200.0],["1984-03-01",2.7566,2.7566,2.7566,2.7566,7594.0],["1984-03-02",2.7566,2.7566,2.723,2.7454,46575.0],["1984-03-05",2.7454,2.7454,2.7118,2.7454,7594.0],["1984-03-06",2.7342,2.7342,2.7118,2.7342,35944.0],["1984-03-07",2.7342,2.7342,2.6445,2.6557,435881.0],["1984-03-08",2.6557,2.6669,2.5773,2.5773,214144.0],["1984-03-09",2.5773,2.5997,2.5661,2.5661,378675.0],["1984-03-12",2.5885,2.6893,2.5885,2.6893,112894.0],["1984-03-13",2.7118,2.8014,2.7118,2.7678,254138.0],["1984-03-14",2.7678,2.779,2.7342,2.7342,47588.0],["1984-03-15",2.7342,2.8126,2.7342,2.779,70369.0],["1984-03-16",2.8462,2.9359,2.8462,2.9135,190856.0],["1984-03-19",2.9135,2.9359,2.8798,2.9135,149344.0],["1984-03-20",2.9135,2.9583,2.891,2.9583,82519.0],["1984-03-21",2.9583,2.9583,2.8686,2.8686,210094.0],["1984-03-22",2.8686,2.8798,2.8238,2.8238,207056.0],["1984-03-23",2.8238,2.8238,2.723,2.7342,71381.0],["1984-03-26",2.7342,2.7566,2.7118,2.7566,476888.0],["1984-03-27",2.7566,2.8686,2.7566,2.8686,78975.0],["1984-03-28",2.891,3.0031,2.891,3.0031,494100.0],["1984-03-29",3.0031,3.0367,3.0031,3.0367,595350.0],["1984-03-30",3.0255,3.0255,2.9919,3.0031,99731.0],["1984-04-02",3.0031,3.0255,2.9807,2.9807,114413.0],["1984-04-03",2.9807,3.0703,2.9807,3.0479,719381.0],["1984-04-04",3.0479,3.1152,3.0479,3.1039,51131.0],["1984-04-05",3.1039,3.1264,3.0927,3.1039,411581.0],["1984-04-06",3.1039,3.1039,3.0703,3.0815,377156.0],["1984-04-09",3.0815,3.1039,3.0591,3.0927,85050.0],["1984-04-10",3.0927,3.0927,3.0815,3.0815,76950.0],["1984-04-11",3.0815,3.0815,3.0703,3.0703,168075.0],["1984-04-12",3.0703,3.1039,3.0703,3.1039,224775.0],["1984-04-13",3.1039,3.1039,3.0703,3.0703,252619.0],["1984-04-16",3.0703,3.1376,3.0479,3.1376,274894.0],["1984-04-17",3.1376,3.1376,3.0927,3.1264,518906.0],["1984-04-18",3.1264,3.16,3.1152,3.16,45563.0],["1984-04-19",3.16,3.2048,3.16,3.2048,68344.0],["1984-04-23",3.2048,3.2048,3.1152,3.1152,255150.0],["1984-04-24",3.1376,3.1488,3.1376,3.1488,206550.0],["1984-04-25",3.1488,3.1488,3.0927,3.0927,96188.0],["1984-04-26",3.1039,3.1152,3.1039,3.1039,115931.0],["1984-04-27",3.104,3.1488,3.0927,3.1488,191869.0],["1984-04-30",3.1488,3.1936,3.1264,3.1712,183769.0],["1984-05-01",3.1712,3.2048,3.1488,3.1936,103781.0],["1984-05-02",3.1936,3.2272,3.1936,3.2272,157444.0],["1984-05-03",3.2272,3.2272,3.1152,3.16,261731.0],["1984-05-04",3.1376,3.1376,3.0927,3.1039,279450.0],["1984-05-07",3.0815,3.0815,3.0255,3.0479,117956.0],["1984-05-08",3.0479,3.0479,3.0031,3.0031,841894.0],["1984-05-09",3.0031,3.0031,2.9359,2.9583,227306.0],["1984-05-10",2.9471,2.9471,2.9247,2.9359,244519.0],["1984-05-11",2.9359,2.9583,2.9359,2.9583,21263.0],["1984-05-14",2.9583,2.9583,2.8686,2.8686,247050.0],["1984-05-15",2.8686,2.891,2.8462,2.8462,225788.0],["1984-05-16",2.8462,2.9022,2.835,2.8798,306788.0],["1984-05-17",2.8798,2.9359,2.8798,2.9135,331088.0],["1984-05-18",2.9135,2.9135,2.8686,2.8798,13669.0],["1984-05-21",2.8798,2.8798,2.7566,2.7566,142256.0],["1984-05-22",2.7342,2.7342,2.6333,2.6333,335138.0],["1984-05-23",2.6333,2.7118,2.6333,2.6893,107831.0],["1984-05-24",2.6669,2.6669,2.5997,2.6221,155925.0],["1984-05-25",2.6221,2.6333,2.5773,2.5773,293119.0],["1984-05-29",2.5997,2.6221,2.5997,2.6109,185794.0],["1984-05-30",2.6109,2.6109,2.5885,2.5997,24300.0],["1984-05-31",2.6109,2.6893,2.6109,2.6893,225281.0],["1984-06-01",2.6893,2.7454,2.6893,2.7454,31388.0],["1984-06-04",2.779,2.835,2.779,2.7902,116944.0],["1984-06-05",2.7902,2.835,2.779,2.8126,63788.0],["1984-06-06",2.8126,2.8126,2.779,2.8014,40500.0],["1984-06-07",2.8126,2.8686,2.8126,2.8686,40500.0],["1984-06-08",2.8686,2.8686,2.8126,2.8126,15694.0],["1984-06-11",2.8126,2.835,2.7342,2.7342,46069.0],["1984-06-12",2.7342,2.7454,2.7118,2.7342,29869.0],["1984-06-13",2.7342,2.7342,2.6445,2.6669,237938.0],["1984-06-14",2.6669,2.6669,2.6221,2.6445,385763.0],["1984-06-15",2.6445,2.6557,2.6333,2.6445,60750.0],["1984-06-18",2.6445,2.723,2.6221,2.723,184275.0],["1984-06-19",2.7454,2.779,2.7454,2.779,41006.0],["1984-06-20",2.7454,2.7454,2.7118,2.7118,84544.0],["1984-06-21",2.6893,2.6893,2.6445,2.6557,487519.0],["1984-06-22",2.6557,2.7118,2.6445,2.7118,215156.0],["1984-06-25",2.7118,2.7566,2.6893,2.6893,245531.0],["1984-06-26",2.6893,2.723,2.6893,2.6893,138713.0],["1984-06-27",2.6893,2.6893,2.6445,2.6669,376650.0],["1984-06-28",2.6669,2.6781,2.6557,2.6781,76950.0],["1984-06-29",2.6781,2.7005,2.6445,2.7005,317925.0],["1984-07-02",2.6781,2.6781,2.6669,2.6669,21769.0],["1984-07-03",2.6669,2.6781,2.6221,2.6221,532575.0],["1984-07-05",2.6221,2.6333,2.6109,2.6109,278944.0],["1984-07-06",2.6109,2.6221,2.5997,2.5997,200981.0],["1984-07-09",2.5997,2.5997,2.5325,2.5325,254138.0],["1984-07-10",2.5101,2.5101,2.4652,2.5101,406013.0],["1984-07-11",2.5101,2.5101,2.4316,2.4316,139725.0],["1984-07-12",2.4316,2.4652,2.4316,2.454,65306.0],["1984-07-13",2.454,2.4652,2.454,2.454,14175.0],["1984-07-16",2.454,2.4652,2.2635,2.2635,227306.0],["1984-07-17",2.2635,2.3756,2.2635,2.3532,640406.0],["1984-07-18",2.3532,2.4204,2.3532,2.3532,131119.0],["1984-07-19",2.3532,2.3756,2.3196,2.342,138713.0],["1984-07-20",2.342,2.3644,2.3196,2.3196,205031.0],["1984-07-23",2.3196,2.398,2.3196,2.3756,84038.0],["1984-07-24",2.3756,2.3868,2.3644,2.3644,72394.0],["1984-07-25",2.3644,2.3868,2.3532,2.3868,153394.0],["1984-07-26",2.3868,2.3868,2.3532,2.3756,256163.0],["1984-07-27",2.3756,2.4316,2.3756,2.4316,63788.0],["1984-07-30",2.454,2.4764,2.454,2.4652,13163.0],["1984-07-31",2.4652,2.4988,2.454,2.4764,107831.0],["1984-08-01",2.4764,2.4988,2.4428,2.4652,184275.0],["1984-08-02",2.4764,2.6445,2.4764,2.6333,698119.0],["1984-08-03",2.6781,2.8686,2.6781,2.8686,658125.0],["1984-08-06",2.8686,2.8686,2.723,2.723,245025.0],["1984-08-07",2.7005,2.7005,2.6669,2.7005,534094.0],["1984-08-08",2.7005,2.723,2.6445,2.6669,94669.0],["1984-08-09",2.6669,2.7118,2.6333,2.6893,144788.0],["1984-08-10",2.7005,2.779,2.7005,2.723,279450.0],["1984-08-13",2.723,2.7678,2.7005,2.7678,298688.0],["1984-08-14",2.779,2.8238,2.779,2.8126,337163.0],["1984-08-15",2.8126,2.835,2.8014,2.8126,448538.0],["1984-08-16",2.8126,2.835,2.779,2.8126,146813.0],["1984-08-17",2.8462,2.9359,2.8462,2.9247,256163.0],["1984-08-20",2.9247,2.9471,2.891,2.9471,197944.0],["1984-08-21",2.9919,3.0703,2.9919,3.0703,517894.0],["1984-08-22",3.0927,3.16,3.0927,3.1152,609525.0],["1984-08-23",3.1152,3.1152,3.0703,3.1039,438413.0],["1984-08-24",3.1039,3.1152,3.0927,3.1152,298181.0],["1984-08-27",3.0927,3.0927,3.0255,3.0479,91125.0],["1984-08-28",3.0479,3.0703,3.0031,3.0479,152381.0],["1984-08-29",3.0479,3.0703,3.0143,3.0143,240469.0],["1984-08-30",3.0143,3.0367,2.9359,2.9359,96694.0],["1984-08-31",2.9359,2.9807,2.9359,2.9807,71888.0],["1984-09-04",2.9807,3.0031,2.9695,2.9919,304763.0],["1984-09-05",2.9807,2.9807,2.9247,2.9583,173138.0],["1984-09-06",2.9583,2.9807,2.9359,2.9471,348806.0],["1984-09-07",2.9471,2.9471,2.9359,2.9359,118969.0],["1984-09-10",2.9359,2.9471,2.9135,2.9247,59231.0],["1984-09-11",2.9247,2.9471,2.8574,2.8574,194400.0],["1984-09-12",2.8574,2.8686,2.8574,2.8686,63788.0],["1984-09-13",2.8686,2.891,2.8126,2.8238,404494.0],["1984-09-14",2.8462,2.9359,2.8462,2.9247,455119.0],["1984-09-17",2.9247,2.9359,2.8798,2.9022,81506.0],["1984-09-18",2.9247,3.0031,2.9247,3.0031,554850.0],["1984-09-19",3.0031,3.0479,2.9695,2.9695,90619.0],["1984-09-20",2.9695,3.0143,2.9695,2.9695,429806.0],["1984-09-21",2.9695,2.9919,2.9695,2.9695,110869.0],["1984-09-24",2.9695,2.9919,2.9359,2.9471,136688.0],["1984-09-25",2.9471,2.9583,2.9247,2.9471,169594.0],["1984-09-26",2.9471,2.9695,2.9471,2.9695,30375.0],["1984-09-27",2.9583,2.9583,2.9359,2.9359,47588.0],["1984-09-28",2.9359,2.9583,2.9247,2.9359,229331.0],["1984-10-01",2.9359,2.9359,2.9022,2.9022,66825.0],["1984-10-02",2.9022,2.9135,2.8014,2.8014,64294.0],["1984-10-03",2.8014,2.8126,2.7566,2.8126,40500.0],["1984-10-04",2.8014,2.8014,2.7678,2.7902,59231.0],["1984-10-05",2.779,2.779,2.6893,2.723,187313.0],["1984-10-08",2.723,2.723,2.6893,2.6893,267806.0],["1984-10-09",2.6893,2.7118,2.6893,2.6893,44044.0],["1984-10-10",2.6781,2.6781,2.5997,2.6333,107831.0],["1984-10-11",2.6333,2.6333,2.5773,2.5997,236419.0],["1984-10-12",2.5997,2.6893,2.5997,2.6781,143269.0],["1984-10-15",2.6893,2.723,2.6893,2.7118,117956.0],["1984-10-16",2.7342,2.7902,2.7342,2.7342,353869.0],["1984-10-17",2.7566,2.779,2.7566,2.7566,64800.0],["1984-10-18",2.7678,2.8126,2.7678,2.8126,191869.0],["1984-10-19",2.8238,2.9359,2.8238,2.9022,445500.0],["1984-10-22",2.9022,2.9471,2.891,2.9359,1269675.0],["1984-10-23",2.9359,2.9807,2.9135,2.9583,188831.0],["1984-10-24",2.9583,2.9583,2.9135,2.9135,116944.0],["1984-10-25",2.9135,2.9695,2.9022,2.9022,144281.0],["1984-10-26",2.9022,2.9359,2.8798,2.9359,19744.0],["1984-10-29",2.9359,2.9583,2.9247,2.9583,118969.0],["1984-10-30",2.9583,2.9583,2.891,2.891,221738.0],["1984-10-31",2.891,2.9135,2.8798,2.9135,402975.0],["1984-11-01",2.9359,2.9471,2.9359,2.9471,16200.0],["1984-11-02",2.9583,2.9807,2.9583,2.9807,333113.0],["1984-11-05",2.9919,3.0367,2.9919,3.0367,102769.0],["1984-11-06",3.0479,3.0927,3.0479,3.0927,488025.0],["1984-11-07",3.0815,3.0815,3.0479,3.0591,144788.0],["1984-11-08",3.0591,3.1152,3.0591,3.1039,340200.0],["1984-11-09",3.1039,3.1152,3.0815,3.0815,166556.0],["1984-11-12",3.0591,3.0591,3.0367,3.0591,32906.0],["1984-11-13",3.0591,3.0815,3.0255,3.0255,169594.0],["1984-11-14",3.0143,3.0143,2.9919,2.9919,74419.0],["1984-11-15",2.9919,3.0143,2.9583,3.0143,63788.0],["1984-11-16",3.0143,3.0255,3.0031,3.0255,19744.0],["1984-11-19",3.0031,3.0031,2.9247,2.9247,153900.0],["1984-11-20",2.9135,2.9135,2.8798,2.891,66319.0],["1984-11-21",2.891,2.9247,2.891,2.9247,31894.0],["1984-11-23",2.9247,2.9583,2.9247,2.9583,115425.0],["1984-11-26",2.9583,3.0031,2.9583,3.0031,205538.0],["1984-11-27",3.0031,3.0255,2.9583,3.0255,103781.0],["1984-11-28",3.0255,3.0255,2.9919,2.9919,117956.0],["1984-11-29",2.9919,3.0031,2.9471,2.9471,219206.0],["1984-11-30",2.9471,2.9471,2.9247,2.9247,191869.0],["1984-12-03",2.9247,2.9471,2.9135,2.9135,120994.0],["1984-12-04",2.9022,2.9022,2.891,2.9022,35944.0],["1984-12-05",2.9022,2.9359,2.891,2.9022,148838.0],["1984-12-06",2.9022,2.9247,2.8686,2.8686,216675.0],["1984-12-07",2.8686,2.9022,2.8686,2.891,78975.0],["1984-12-10",2.8798,2.8798,2.8574,2.8686,337669.0],["1984-12-11",2.8686,2.9022,2.8686,2.8686,105806.0],["1984-12-12",2.8686,2.9022,2.835,2.835,299194.0],["1984-12-13",2.835,2.8462,2.7902,2.7902,99225.0],["1984-12-14",2.7902,2.8238,2.7902,2.8014,158963.0],["1984-12-17",2.8014,2.8686,2.7902,2.8686,100744.0],["1984-12-18",2.8686,2.9022,2.8686,2.9022,529031.0],["1984-12-19",2.9247,3.0255,2.9247,2.9359,736594.0],["1984-12-20",2.9359,2.9583,2.9359,2.9583,194906.0],["1984-12-21",2.9471,2.9471,2.8798,2.9022,133650.0],["1984-12-24",2.9022,2.9247,2.8798,2.9247,44550.0],["1984-12-26",2.9247,2.9247,2.8462,2.8462,39488.0],["1984-12-27",2.8462,2.8462,2.7454,2.7566,269325.0],["1984-12-28",2.7566,2.779,2.7566,2.7678,635850.0],["1984-12-31",2.7678,2.8238,2.7678,2.8238,516375.0],["1985-01-02",2.8238,2.8238,2.8014,2.8014,95681.0],["1985-01-03",2.8014,2.835,2.7902,2.835,304763.0],["1985-01-04",2.835,2.8574,2.835,2.8574,380700.0],["1985-01-07",2.8574,2.9022,2.8574,2.8798,435375.0],["1985-01-08",2.8798,2.891,2.8686,2.8686,78975.0],["1985-01-09",2.8686,2.891,2.8686,2.8798,288563.0],["1985-01-10",2.8798,2.9471,2.8686,2.9359,411581.0],["1985-01-11",2.9359,2.9695,2.891,2.9022,532575.0],["1985-01-14",2.9247,2.9583,2.9247,2.9583,291600.0],["1985-01-15",2.9919,3.0591,2.9919,3.0367,401963.0],["1985-01-16",3.0479,3.1712,3.0479,3.0479,886444.0],["1985-01-17",3.0703,3.16,3.0703,3.1264,417150.0],["1985-01-18",3.1488,3.2496,3.1488,3.2384,542194.0],["1985-01-21",3.2384,3.3617,3.1936,3.3505,627750.0],["1985-01-22",3.3393,3.3393,3.2944,3.2944,540675.0],["1985-01-23",3.2944,3.3393,3.2944,3.3169,784181.0],["1985-01-24",3.3169,3.3505,3.3056,3.3056,421200.0],["1985-01-25",3.3056,3.3281,3.3056,3.3169,147319.0],["1985-01-28",3.3169,3.3505,3.3056,3.3505,163013.0],["1985-01-29",3.3505,3.3953,3.3281,3.3953,434363.0],["1985-01-30",3.4065,3.4737,3.4065,3.4737,271856.0],["1985-01-31",3.4737,3.4961,3.4401,3.4849,243000.0],["1985-02-01",3.4849,3.4961,3.4737,3.4737,316913.0],["1985-02-04",3.4737,3.5298,3.4625,3.5074,434363.0],["1985-02-05",3.5073,3.5298,3.5073,3.5186,216169.0],["1985-02-06",3.5186,3.541,3.5074,3.5298,361463.0],["1985-02-07",3.5298,3.541,3.5186,3.541,84544.0],["1985-02-08",3.5186,3.5186,3.4961,3.4961,582694.0],["1985-02-11",3.4961,3.4961,3.4401,3.4625,225281.0],["1985-02-12",3.4625,3.5186,3.4625,3.5186,101756.0],["1985-02-13",3.5186,3.5298,3.4737,3.5298,139219.0],["1985-02-14",3.5298,3.5298,3.4961,3.5074,387788.0],["1985-02-15",3.4961,3.4961,3.4625,3.4625,369563.0],["1985-02-19",3.4625,3.4737,3.4289,3.4625,103781.0],["1985-02-20",3.4625,3.4849,3.4513,3.4737,158963.0],["1985-02-21",3.4625,3.4625,3.4177,3.4289,123019.0],["1985-02-22",3.3953,3.3953,3.3393,3.3393,99731.0],["1985-02-25",3.3169,3.3169,3.272,3.2944,171113.0],["1985-02-26",3.2944,3.3169,3.272,3.3169,86063.0],["1985-02-27",3.3169,3.3169,3.2944,3.3056,255150.0],["1985-02-28",3.3056,3.3281,3.272,3.272,186806.0],["1985-03-01",3.272,3.3281,3.2608,3.3281,219713.0],["1985-03-04",3.3281,3.3505,3.3169,3.3281,118969.0],["1985-03-05",3.3281,3.3841,3.3169,3.3617,269325.0],["1985-03-06",3.3617,3.3841,3.3393,3.3393,171113.0],["1985-03-07",3.3393,3.3393,3.2384,3.272,336150.0],["1985-03-08",3.272,3.272,3.2048,3.2048,130106.0],["1985-03-11",3.16,3.16,3.1152,3.16,150356.0],["1985-03-12",3.16,3.16,3.1264,3.1488,182756.0],["1985-03-13",3.1488,3.16,3.1488,3.16,266794.0],["1985-03-14",3.16,3.1936,3.1488,3.16,134663.0],["1985-03-15",3.16,3.1712,3.1264,3.1264,458156.0],["1985-03-18",3.1264,3.1376,3.0815,3.1039,553331.0],["1985-03-19",3.1039,3.1039,3.0255,3.1039,383738.0],["1985-03-20",3.0815,3.0815,3.0143,3.0143,158456.0],["1985-03-21",3.0031,3.0031,2.8014,2.8238,1830600.0],["1985-03-22",2.7566,2.7566,2.6445,2.7118,2331281.0],["1985-03-25",2.7118,2.7342,2.7118,2.7342,234900.0],["1985-03-26",2.7342,2.779,2.7342,2.7454,398925.0],["1985-03-27",2.7454,2.779,2.7454,2.779,478406.0],["1985-03-28",2.8014,2.9359,2.8014,2.8462,305775.0],["1985-03-29",2.8462,2.891,2.8126,2.8798,214650.0],["1985-04-01",2.8798,2.891,2.8686,2.8798,515869.0],["1985-04-02",2.8798,2.891,2.8462,2.8686,628763.0],["1985-04-03",2.8686,2.8798,2.8238,2.835,288056.0],["1985-04-04",2.8462,2.8686,2.8462,2.8686,437906.0],["1985-04-08",2.8686,2.8686,2.8238,2.835,342225.0],["1985-04-09",2.835,2.8462,2.8126,2.8238,361969.0],["1985-04-10",2.8126,2.8126,2.7566,2.779,459675.0],["1985-04-11",2.779,2.8574,2.779,2.835,517388.0],["1985-04-12",2.835,2.835,2.7678,2.779,374625.0],["1985-04-15",2.779,2.8126,2.7342,2.7566,431831.0],["1985-04-16",2.7566,2.8014,2.7118,2.7118,384750.0],["1985-04-17",2.7118,2.7454,2.7118,2.7342,689513.0],["1985-04-18",2.7342,2.7342,2.7005,2.7005,263250.0],["1985-04-19",2.7005,2.7118,2.6893,2.7118,32906.0],["1985-04-22",2.7005,2.7005,2.6557,2.6781,74925.0],["1985-04-23",2.6781,2.7118,2.6557,2.7118,828731.0],["1985-04-24",2.7118,2.7118,2.6781,2.6893,282488.0],["1985-04-25",2.6893,2.6893,2.6445,2.6557,203513.0],["1985-04-26",2.6557,2.6557,2.6109,2.6221,440438.0],["1985-04-29",2.6221,2.6669,2.6221,2.6557,361969.0],["1985-04-30",2.6557,2.6669,2.5773,2.5997,373106.0],["1985-05-01",2.5885,2.5885,2.5661,2.5773,140231.0],["1985-05-02",2.5773,2.5885,2.5661,2.5661,113906.0],["1985-05-03",2.5661,2.6333,2.5325,2.6109,424238.0],["1985-05-06",2.6221,2.6445,2.6221,2.6333,47588.0],["1985-05-07",2.6333,2.6445,2.5885,2.5885,96694.0],["1985-05-08",2.5885,2.6221,2.5773,2.5997,256163.0],["1985-05-09",2.5997,2.6221,2.5661,2.5661,348806.0],["1985-05-10",2.5773,2.7118,2.5773,2.6669,884925.0],["1985-05-13",2.6669,2.7342,2.6669,2.7342,234900.0],["1985-05-14",2.7342,2.7454,2.6781,2.6781,295650.0],["1985-05-15",2.6781,2.6893,2.6557,2.6669,369563.0],["1985-05-16",2.6669,2.6893,2.6557,2.6893,358425.0],["1985-05-17",2.6893,2.6893,2.6669,2.6781,76950.0],["1985-05-20",2.6893,2.8238,2.6893,2.7902,762413.0],["1985-05-21",2.7902,2.9135,2.7902,2.8686,507263.0],["1985-05-22",2.8686,2.891,2.8574,2.8574,194400.0],["1985-05-23",2.835,2.835,2.779,2.7902,691031.0],["1985-05-24",2.7902,2.7902,2.7566,2.779,159975.0],["1985-05-28",2.779,2.8238,2.7566,2.7678,167063.0],["1985-05-29",2.7566,2.7566,2.7342,2.7454,525994.0],["1985-05-30",2.7454,2.779,2.7118,2.723,340706.0],["1985-05-31",2.723,2.7454,2.7005,2.723,395381.0],["1985-06-03",2.723,2.7342,2.7005,2.7342,518400.0],["1985-06-04",2.7342,2.7342,2.7118,2.7342,185794.0],["1985-06-05",2.7342,2.7342,2.7118,2.723,368044.0],["1985-06-06",2.723,2.723,2.7005,2.7118,371588.0],["1985-06-07",2.7118,2.723,2.7005,2.7005,151875.0],["1985-06-10",2.7118,2.7454,2.7118,2.7454,392344.0],["1985-06-11",2.7566,2.8238,2.7566,2.7678,480938.0],["1985-06-12",2.7678,2.779,2.7342,2.7342,219713.0],["1985-06-13",2.7342,2.8126,2.7342,2.7902,465750.0],["1985-06-14",2.7902,2.8238,2.779,2.8238,517894.0],["1985-06-17",2.8238,2.8238,2.779,2.8126,552825.0],["1985-06-18",2.8126,2.8126,2.779,2.779,310331.0],["1985-06-19",2.779,2.8014,2.7566,2.8014,232369.0],["1985-06-20",2.8014,2.8126,2.779,2.8126,291094.0],["1985-06-21",2.8126,2.8574,2.8126,2.8462,176175.0],["1985-06-24",2.8462,2.8686,2.8126,2.8686,363994.0],["1985-06-25",2.8686,2.891,2.8686,2.8686,496631.0],["1985-06-26",2.8686,3.0479,2.8686,3.0255,381713.0],["1985-06-27",3.0255,3.0479,2.9583,2.9695,274894.0],["1985-06-28",2.9695,3.0031,2.9583,2.9919,94163.0],["1985-07-01",2.9695,3.0479,2.9695,3.0479,200981.0],["1985-07-02",3.0479,3.0815,3.0367,3.0815,271350.0],["1985-07-03",3.0815,3.0927,3.0479,3.0479,263250.0],["1985-07-05",3.0591,3.1039,3.0591,3.1039,102769.0],["1985-07-08",3.0703,3.0703,3.0479,3.0703,72900.0],["1985-07-09",3.0703,3.0703,3.0255,3.0367,137700.0],["1985-07-10",3.0255,3.0255,2.9919,3.0143,82013.0],["1985-07-11",3.0143,3.0479,3.0143,3.0255,136688.0],["1985-07-12",3.0255,3.0479,2.9807,3.0143,610538.0],["1985-07-15",3.0031,3.0031,2.9583,2.9807,392344.0],["1985-07-16",2.9807,3.0031,2.9471,3.0031,353363.0],["1985-07-17",3.0031,3.0703,3.0031,3.0143,374625.0],["1985-07-18",3.0143,3.0367,2.9695,2.9919,125550.0],["1985-07-19",2.9919,3.0255,2.9919,3.0031,222244.0],["1985-07-22",3.0031,3.0031,2.9807,2.9919,83025.0],["1985-07-23",2.9919,3.0031,2.9807,2.9919,180225.0],["1985-07-24",2.9919,2.9919,2.9807,2.9919,65306.0],["1985-07-25",2.9919,3.0031,2.9695,2.9919,599906.0],["1985-07-26",3.0031,3.0255,3.0031,3.0031,107831.0],["1985-07-29",3.0031,3.0367,3.0031,3.0367,148331.0],["1985-07-30",3.0367,3.0367,3.0143,3.0255,58219.0],["1985-07-31",3.0255,3.0367,3.0143,3.0255,54675.0],["1985-08-01",3.0255,3.0703,3.0143,3.0591,191363.0],["1985-08-02",3.0591,3.0927,3.0591,3.0591,64294.0],["1985-08-05",3.0591,3.0703,3.0255,3.0367,173644.0],["1985-08-06",3.0367,3.0591,3.0031,3.0255,373613.0],["1985-08-07",3.0255,3.0479,3.0255,3.0255,193894.0],["1985-08-08",3.0255,3.0591,3.0255,3.0591,155925.0],["1985-08-09",3.0591,3.0815,3.0479,3.0479,64800.0],["1985-08-12",3.0479,3.0703,3.0367,3.0367,98213.0],["1985-08-13",3.0367,3.0367,3.0143,3.0143,118969.0],["1985-08-14",3.0283,3.0283,2.9831,2.9944,158456.0],["1985-08-15",2.9944,3.0057,2.9944,2.9944,38981.0],["1985-08-16",2.9944,3.0057,2.9831,2.9831,38981.0],["1985-08-19",2.9831,3.017,2.9718,3.017,257681.0],["1985-08-20",3.017,3.017,2.9944,2.9944,46069.0],["1985-08-21",2.9944,3.017,2.9944,3.017,375131.0],["1985-08-22",3.0396,3.0622,3.0396,3.0396,95681.0],["1985-08-23",3.0509,3.0735,3.0509,3.0622,47588.0],["1985-08-26",3.0622,3.1187,3.0622,3.0735,214650.0],["1985-08-27",3.0735,3.0848,3.0509,3.0848,54169.0],["1985-08-28",3.0848,3.0848,3.0509,3.0622,61256.0],["1985-08-29",3.0622,3.0735,3.0509,3.0509,114919.0],["1985-08-30",3.0509,3.0622,3.017,3.0396,75431.0],["1985-09-03",3.017,3.017,2.9718,2.9718,75938.0],["1985-09-04",2.9831,3.0396,2.9831,3.0057,262744.0],["1985-09-05",3.0057,3.017,2.9605,2.9718,117956.0],["1985-09-06",2.9718,3.0057,2.9718,3.0057,296156.0],["1985-09-09",3.0057,3.0396,3.0057,3.0396,620663.0],["1985-09-10",3.0396,3.0509,3.0283,3.0283,123525.0],["1985-09-11",3.0283,3.0509,2.9831,2.9831,152381.0],["1985-09-12",2.9831,3.0057,2.9153,2.9153,201488.0],["1985-09-13",2.9153,2.9492,2.8362,2.8927,113906.0],["1985-09-16",2.8814,2.8814,2.8362,2.8362,64800.0],["1985-09-17",2.8362,2.8814,2.8136,2.8136,99225.0],["1985-09-18",2.8136,2.8362,2.8023,2.8249,143775.0],["1985-09-19",2.8362,2.8814,2.8362,2.8814,61763.0],["1985-09-20",2.8814,2.9153,2.8588,2.9153,106313.0],["1985-09-23",2.9379,3.0057,2.9379,3.0057,251100.0],["1985-09-24",3.0057,3.0283,2.9605,3.0057,84544.0],["1985-09-25",2.9831,2.9831,2.9718,2.9831,24300.0],["1985-09-26",2.9831,3.0283,2.9379,2.9718,118969.0],["1985-09-30",2.9718,3.0057,2.9492,2.9605,106313.0],["1985-10-01",2.9718,2.9944,2.9718,2.9831,65306.0],["1985-10-02",2.9831,3.017,2.9831,2.9831,68344.0],["1985-10-03",2.9831,3.017,2.9605,2.9831,71381.0],["1985-10-04",2.9831,2.9944,2.9379,2.9379,128588.0],["1985-10-07",2.9379,2.9492,2.8927,2.8927,75431.0],["1985-10-08",2.8814,2.8814,2.8249,2.8475,23794.0],["1985-10-09",2.8701,2.8927,2.8701,2.8927,14175.0],["1985-10-10",2.8927,2.8927,2.8701,2.8701,100238.0],["1985-10-11",2.8701,2.904,2.8701,2.904,173138.0],["1985-10-14",2.904,2.904,2.8701,2.8814,66319.0],["1985-10-15",2.8927,2.9379,2.8927,2.9153,102769.0],["1985-10-16",2.9153,2.9266,2.904,2.9153,88088.0],["1985-10-17",2.9153,2.9831,2.904,2.904,103781.0],["1985-10-18",2.904,2.9492,2.8927,2.9266,88594.0],["1985-10-21",2.9266,2.9605,2.9266,2.9266,112894.0],["1985-10-22",2.9266,2.9605,2.9153,2.9379,137700.0],["1985-10-23",2.9379,2.9605,2.9379,2.9379,223256.0],["1985-10-24",2.9379,2.9831,2.9153,2.9153,356400.0],["1985-10-25",2.9153,2.9379,2.8701,2.8927,226294.0],["1985-10-28",2.8927,2.904,2.8475,2.8475,111881.0],["1985-10-29",2.8475,2.8701,2.8362,2.8362,199969.0],["1985-10-30",2.8362,2.8701,2.8249,2.8475,203006.0],["1985-10-31",2.8588,2.8814,2.8588,2.8588,112894.0],["1985-11-01",2.8701,2.8927,2.8701,2.8927,360450.0],["1985-11-04",2.8814,2.8814,2.8249,2.8249,330075.0],["1985-11-05",2.8249,2.8475,2.8249,2.8362,40500.0],["1985-11-06",2.8362,2.8588,2.8362,2.8475,137700.0],["1985-11-07",2.8814,2.9153,2.8814,2.8927,1077806.0],["1985-11-08",2.904,2.9718,2.904,2.9718,269831.0],["1985-11-11",2.9831,3.0283,2.9831,3.0057,129600.0],["1985-11-12",3.0283,3.0622,3.0283,3.0509,139219.0],["1985-11-13",3.0396,3.0396,2.9944,3.0283,653569.0],["1985-11-14",3.0538,3.0538,3.0197,3.031,257175.0],["1985-11-15",3.031,3.0538,3.0197,3.0538,295144.0],["1985-11-18",3.0538,3.0652,3.031,3.0538,73406.0],["1985-11-19",3.0652,3.1678,3.0652,3.1678,532575.0],["1985-11-20",3.1678,3.2134,3.1678,3.1792,258694.0],["1985-11-21",3.1792,3.2476,3.1564,3.2362,257681.0],["1985-11-22",3.2589,3.3045,3.2589,3.2703,243000.0],["1985-11-25",3.2703,3.2703,2.9399,3.1906,333619.0],["1985-11-26",3.1906,3.2134,3.1564,3.2134,100744.0],["1985-11-27",3.2134,3.2476,3.202,3.2362,297675.0],["1985-11-29",3.2362,3.2817,3.2362,3.2817,149850.0],["1985-12-02",3.2817,3.2817,3.2476,3.2476,37463.0],["1985-12-03",3.2476,3.2703,3.2476,3.2703,254644.0],["1985-12-04",3.2817,3.3501,3.2817,3.2931,903150.0],["1985-12-05",3.2931,3.3273,3.2476,3.3273,375638.0],["1985-12-06",3.3159,3.3159,3.2817,3.2931,242494.0],["1985-12-09",3.3159,3.3729,3.3159,3.3387,320456.0],["1985-12-10",3.3387,3.3843,3.3273,3.3729,240469.0],["1985-12-11",3.3729,3.4868,3.3501,3.4413,300713.0],["1985-12-12",3.4413,3.4868,3.4185,3.4185,180225.0],["1985-12-13",3.4071,3.4071,3.3501,3.3501,365006.0],["1985-12-16",3.3501,3.3729,3.3501,3.3615,221231.0],["1985-12-17",3.3615,3.3729,3.3159,3.3501,248063.0],["1985-12-18",3.3501,3.4071,3.3159,3.3843,314888.0],["1985-12-19",3.3843,3.4185,3.3843,3.3843,174150.0],["1985-12-20",3.3843,3.5552,3.3843,3.5552,462206.0],["1985-12-23",3.5324,3.5324,3.4641,3.4982,196931.0],["1985-12-24",3.4982,3.5324,3.4527,3.4527,207056.0],["1985-12-26",3.4641,3.4868,3.4641,3.4641,19744.0],["1985-12-27",3.4641,3.4868,3.4527,3.4641,43538.0],["1985-12-30",3.4641,3.4982,3.4299,3.4527,72394.0],["1985-12-31",3.4527,3.5096,3.3957,3.5096,352856.0],["1986-01-02",3.5096,3.5096,3.4641,3.4868,288563.0],["1986-01-03",3.4868,3.5096,3.4755,3.5096,155925.0],["1986-01-06",3.5096,3.5324,3.4755,3.5096,249581.0],["1986-01-07",3.5096,3.5324,3.4868,3.5096,197944.0],["1986-01-08",3.5096,3.5324,3.4755,3.4755,224269.0],["1986-01-09",3.4755,3.4982,3.4071,3.4641,411581.0],["1986-01-10",3.4641,3.4755,3.3957,3.4071,154406.0],["1986-01-13",3.4071,3.4641,3.3957,3.4299,614588.0],["1986-01-14",3.4299,3.4299,3.3957,3.4299,146813.0],["1986-01-15",3.4299,3.4413,3.3273,3.3273,708750.0],["1986-01-16",3.3387,3.3729,3.3387,3.3615,403988.0],["1986-01-17",3.3615,3.3615,3.2817,3.2817,149850.0],["1986-01-20",3.2817,3.3273,3.2703,3.2931,146306.0],["1986-01-21",3.2931,3.3729,3.2817,3.2817,434869.0],["1986-01-22",3.2817,3.2817,3.1678,3.1792,302231.0],["1986-01-23",3.1906,3.2134,3.1906,3.202,255656.0],["1986-01-24",3.202,3.2248,3.1336,3.1792,152381.0],["1986-01-27",3.1792,3.3729,3.1792,3.3615,174150.0],["1986-01-28",3.3615,3.4868,3.3387,3.4641,249075.0],["1986-01-29",3.4641,3.5666,3.4641,3.4641,819113.0],["1986-01-30",3.4641,3.4982,3.4641,3.4641,152888.0],["1986-01-31",3.4641,3.5552,3.4185,3.5552,148838.0],["1986-02-03",3.5438,3.5438,3.4755,3.5324,237431.0],["1986-02-04",3.5324,3.5438,3.4413,3.5096,214144.0],["1986-02-05",3.5096,3.5324,3.4527,3.4755,34931.0],["1986-02-06",3.4755,3.5096,3.4527,3.5096,146813.0],["1986-02-07",3.5096,3.578,3.4755,3.5666,234900.0],["1986-02-10",3.5666,3.6008,3.5324,3.6008,131119.0],["1986-02-11",3.6265,3.6495,3.5806,3.6265,391838.0],["1986-02-12",3.6265,3.7527,3.615,3.7527,513844.0],["1986-02-13",3.7527,3.7527,3.6724,3.7527,321469.0],["1986-02-14",3.7527,3.8101,3.7183,3.8101,191363.0],["1986-02-18",3.8101,3.8331,3.7527,3.8331,323494.0],["1986-02-19",3.8331,3.8905,3.7986,3.8101,344756.0],["1986-02-20",3.7872,3.7872,3.7183,3.7872,284006.0],["1986-02-21",3.7872,3.8101,3.6609,3.6839,466256.0],["1986-02-24",3.7298,3.8331,3.7298,3.7986,199969.0],["1986-02-25",3.7986,3.8331,3.7298,3.8331,181238.0],["1986-02-26",3.8331,3.9478,3.8101,3.9364,456638.0],["1986-02-27",3.9364,4.0856,3.7872,4.0626,316913.0],["1986-02-28",4.0626,4.1544,4.0626,4.1429,499669.0],["1986-03-03",4.1429,4.1429,4.0396,4.12,298181.0],["1986-03-04",4.097,4.097,4.0397,4.0626,293625.0],["1986-03-05",4.0626,4.097,4.0396,4.097,132131.0],["1986-03-06",4.097,4.1085,4.0397,4.0626,167063.0],["1986-03-07",4.0626,4.0626,3.9478,3.9823,390319.0],["1986-03-10",3.9823,3.9823,3.856,3.856,127069.0],["1986-03-11",3.856,3.9478,3.856,3.9478,252619.0],["1986-03-12",3.9478,4.0282,3.9478,3.9708,369056.0],["1986-03-13",3.9937,4.0741,3.9937,4.0511,443981.0],["1986-03-14",4.0511,4.2692,4.0167,4.097,600413.0],["1986-03-17",4.097,4.097,4.0167,4.0626,99225.0],["1986-03-18",4.0626,4.12,4.0511,4.0856,401963.0],["1986-03-19",4.0856,4.1315,4.0856,4.1315,247556.0],["1986-03-20",4.1315,4.1544,4.0856,4.1085,54169.0],["1986-03-21",4.1085,4.1774,4.0856,4.1774,166050.0],["1986-03-24",4.1774,4.1774,4.0741,4.12,145294.0],["1986-03-25",4.12,4.1659,4.097,4.1659,193388.0],["1986-03-26",4.1659,4.1888,4.1315,4.1888,378169.0],["1986-03-27",4.1888,4.2003,4.1544,4.1544,143775.0],["1986-03-31",4.1544,4.1544,4.12,4.12,129600.0],["1986-04-01",4.1315,4.1315,4.0741,4.0741,120488.0],["1986-04-02",4.0741,4.0856,4.0396,4.0741,159975.0],["1986-04-03",4.0626,4.0626,3.7527,3.7872,366019.0],["1986-04-04",3.7986,3.8675,3.7986,3.856,216675.0],["1986-04-07",3.856,3.9478,3.8101,3.9478,154406.0],["1986-04-08",3.9478,4.0626,3.9478,4.0626,106313.0],["1986-04-09",4.0626,4.097,4.0282,4.0626,321469.0],["1986-04-10",4.0626,4.0856,4.0282,4.0511,213131.0],["1986-04-11",4.0511,4.0741,4.0397,4.0397,82519.0],["1986-04-14",4.0397,4.0397,4.0052,4.0167,230850.0],["1986-04-15",4.0167,4.097,4.0167,4.097,101250.0],["1986-04-16",4.097,4.1085,4.0396,4.0741,673313.0],["1986-04-17",4.0167,4.0167,3.9478,4.0167,179719.0],["1986-04-18",4.0167,4.0167,3.9019,3.9478,65813.0],["1986-04-21",3.9364,3.9364,3.8905,3.9019,321975.0],["1986-04-22",3.9019,3.9478,3.9019,3.9478,238950.0],["1986-04-23",3.9478,3.9478,3.8905,3.9478,147319.0],["1986-04-24",3.9478,3.9478,3.9019,3.9019,187313.0],["1986-04-25",3.9019,3.9478,3.8675,3.9478,227306.0],["1986-04-28",3.9478,3.9478,3.9249,3.9478,334631.0],["1986-04-29",3.9478,3.9593,3.9019,3.9019,66319.0],["1986-04-30",3.9019,3.9364,3.856,3.8905,79481.0],["1986-05-01",3.879,3.879,3.7986,3.7986,100238.0],["1986-05-02",3.7987,3.8101,3.6609,3.6724,141244.0],["1986-05-05",3.6724,3.7068,3.6724,3.6839,39994.0],["1986-05-06",3.6839,3.6954,3.638,3.6609,265275.0],["1986-05-07",3.6887,3.6887,3.5615,3.6771,97200.0],["1986-05-08",3.6771,3.7812,3.6771,3.7349,222244.0],["1986-05-09",3.7349,3.8274,3.7118,3.7812,113906.0],["1986-05-12",3.7812,3.8274,3.7812,3.8043,365006.0],["1986-05-13",3.8043,3.8274,3.7928,3.8274,151369.0],["1986-05-14",3.8043,3.8043,3.7581,3.7581,143775.0],["1986-05-15",3.7581,3.8274,3.7581,3.7928,109856.0],["1986-05-16",3.7928,3.8159,3.7812,3.7812,77456.0],["1986-05-19",3.7812,3.8159,3.7812,3.8159,82519.0],["1986-05-20",3.8159,3.8274,3.7696,3.7928,74925.0],["1986-05-21",3.7928,3.7928,3.7696,3.7928,33919.0],["1986-05-22",3.7928,3.8043,3.7696,3.8043,98213.0],["1986-05-23",3.8043,3.8043,3.7812,3.8043,59231.0],["1986-05-27",3.8043,3.8043,3.7812,3.8043,126056.0],["1986-05-28",3.8043,3.8043,3.7928,3.7928,190856.0],["1986-05-29",3.8043,3.92,3.8043,3.92,326025.0],["1986-05-30",3.92,3.92,3.7465,3.7465,450563.0],["1986-06-02",3.7465,3.7928,3.7234,3.7465,54169.0],["1986-06-03",3.7465,3.7581,3.7234,3.7581,83531.0],["1986-06-04",3.7581,3.7581,3.6656,3.7118,295650.0],["1986-06-05",3.7118,3.7349,3.6887,3.7349,104288.0],["1986-06-06",3.7349,3.7812,3.7002,3.7002,163013.0],["1986-06-09",3.7812,3.7812,3.6945,3.7118,307463.0],["1986-06-10",3.7118,3.7292,3.5904,3.6077,358088.0],["1986-06-11",3.6251,3.7118,3.6251,3.6771,475875.0],["1986-06-12",3.6771,3.7118,3.6598,3.6771,168413.0],["1986-06-13",3.6771,3.8332,3.6771,3.7812,131963.0],["1986-06-16",3.7812,3.92,3.7465,3.92,164700.0],["1986-06-17",3.9199,3.9199,3.7812,3.8159,69863.0],["1986-06-18",3.7812,3.7812,3.6424,3.7292,48938.0],["1986-06-19",3.7292,3.7465,3.6077,3.6424,229838.0],["1986-06-20",3.6424,3.6598,3.4343,3.469,184275.0],["1986-06-23",3.469,3.469,3.2608,3.3823,336150.0],["1986-06-24",3.3823,3.6598,3.3649,3.5557,475200.0],["1986-06-25",3.5557,3.6771,3.5557,3.6771,153225.0],["1986-06-26",3.6598,3.6598,3.5384,3.5904,104625.0],["1986-06-27",3.5904,3.6424,3.5904,3.6077,300038.0],["1986-06-30",3.6077,3.6598,3.6077,3.6598,101925.0],["1986-07-01",3.6251,3.6945,3.6251,3.6945,57375.0],["1986-07-02",3.6945,3.6945,3.6251,3.6251,35438.0],["1986-07-03",3.6251,3.6598,3.5557,3.6077,80663.0],["1986-07-07",3.5731,3.5731,3.469,3.469,226463.0],["1986-07-08",3.4343,3.4343,3.2435,3.3649,332100.0],["1986-07-09",3.3476,3.3996,3.2262,3.3996,927450.0],["1986-07-10",3.4343,3.4343,3.2088,3.3476,110700.0],["1986-07-11",3.2955,3.2955,3.2435,3.2435,279113.0],["1986-07-14",3.2608,3.2782,3.2262,3.2608,76950.0],["1986-07-15",3.1915,3.2435,3.1568,3.1915,230175.0],["1986-07-16",3.2262,3.2955,3.1741,3.1741,209250.0],["1986-07-17",3.2088,3.3129,3.1915,3.2608,177525.0],["1986-07-18",3.2262,3.2435,3.1741,3.1915,85725.0],["1986-07-21",3.1568,3.1741,3.0527,3.0527,74925.0],["1986-07-22",3.0874,3.1915,3.0527,3.1047,344588.0],["1986-07-23",3.1221,3.1394,3.1047,3.1221,146813.0],["1986-07-24",3.0874,3.1047,3.0527,3.0701,966600.0],["1986-07-25",3.1047,3.1047,3.07,3.1047,116438.0],["1986-07-28",3.1047,3.1047,2.9313,3.018,96188.0],["1986-07-29",2.9833,3.0007,2.8793,2.9486,532575.0],["1986-07-30",2.8099,2.9486,2.8099,2.9139,1034775.0],["1986-07-31",2.8793,3.018,2.8793,2.9313,198450.0],["1986-08-01",2.966,3.1047,2.9486,3.0527,265275.0],["1986-08-04",3.0527,3.2608,3.018,3.2262,111713.0],["1986-08-05",3.2262,3.2435,3.07,3.1741,648675.0],["1986-08-06",3.1741,3.1915,3.1394,3.1568,416138.0],["1986-08-07",3.1568,3.2955,3.1568,3.1915,241650.0],["1986-08-08",3.1915,3.2088,3.1568,3.1568,345263.0],["1986-08-11",3.1915,3.2088,3.1394,3.1568,166725.0],["1986-08-12",3.1915,3.3649,3.1915,3.3649,859275.0],["1986-08-13",3.5153,3.5153,3.3579,3.5153,933525.0],["1986-08-14",3.5328,3.6377,3.4978,3.5678,617625.0],["1986-08-15",3.5503,3.6028,3.5328,3.5503,336825.0],["1986-08-18",3.5328,3.5678,3.5153,3.5503,305100.0],["1986-08-19",3.5678,3.6028,3.5328,3.5678,228150.0],["1986-08-20",3.5678,3.5853,3.5328,3.5678,1032075.0],["1986-08-21",3.5678,3.6377,3.5503,3.5678,634500.0],["1986-08-22",3.6028,3.6028,3.5328,3.6028,655425.0],["1986-08-25",3.6203,3.6203,3.5153,3.5678,336488.0],["1986-08-26",3.5503,3.6203,3.5503,3.6203,391500.0],["1986-08-27",3.6028,3.6203,3.5678,3.6028,367875.0],["1986-08-28",3.6203,3.8126,3.6203,3.7777,382388.0],["1986-08-29",3.7951,3.9001,3.7951,3.9001,341550.0],["1986-09-02",3.9001,3.9351,3.6377,3.7077,407700.0],["1986-09-03",3.7077,3.8651,3.7077,3.8301,297675.0],["1986-09-04",3.8651,3.8826,3.7602,3.8651,193725.0],["1986-09-05",3.8826,3.9351,3.7951,3.7951,990900.0],["1986-09-08",3.8126,3.8301,3.7777,3.8126,136688.0],["1986-09-09",3.8126,3.8476,3.7777,3.7951,152888.0],["1986-09-10",3.8301,3.8301,3.7602,3.7777,625388.0],["1986-09-11",3.7427,3.7427,3.5503,3.5503,287550.0],["1986-09-12",3.5503,3.5503,3.253,3.3929,385088.0],["1986-09-15",3.4279,3.5153,3.4104,3.4629,248063.0],["1986-09-16",3.4803,3.5503,3.4454,3.5503,320963.0],["1986-09-17",3.5503,3.7427,3.5503,3.7077,554175.0],["1986-09-18",3.6552,3.7602,3.6203,3.6377,217013.0],["1986-09-19",3.6028,3.7077,3.5678,3.7077,373275.0],["1986-09-22",3.6727,3.7077,3.6377,3.7077,77625.0],["1986-09-23",3.7077,3.7077,3.6377,3.6727,146813.0],["1986-09-24",3.6552,3.7427,3.6552,3.7252,408038.0],["1986-09-25",3.7252,3.7427,3.5153,3.6028,203513.0],["1986-09-26",3.5328,3.7602,3.5328,3.6028,740813.0],["1986-09-29",3.5678,3.6203,3.4803,3.4978,145463.0],["1986-09-30",3.4978,3.6028,3.4629,3.6028,130950.0],["1986-10-01",3.5853,3.6203,3.5503,3.5503,78975.0],["1986-10-02",3.5853,3.5853,3.4978,3.5328,67500.0],["1986-10-03",3.5678,3.5853,3.4454,3.4629,22275.0],["1986-10-06",3.4454,3.5153,3.4454,3.4978,151875.0],["1986-10-07",3.4629,3.4978,3.4454,3.4978,133650.0],["1986-10-08",3.4629,3.6203,3.4629,3.5503,208575.0],["1986-10-09",3.6028,3.7077,3.6028,3.6902,212288.0],["1986-10-10",3.6902,3.6902,3.6727,3.6727,253800.0],["1986-10-13",3.6727,3.6902,3.6727,3.6902,9450.0],["1986-10-14",3.6727,3.8126,3.6727,3.7951,566663.0],["1986-10-15",3.7602,3.7777,3.7077,3.7077,273038.0],["1986-10-16",3.7252,3.7427,3.6552,3.6552,57375.0],["1986-10-17",3.6902,3.6902,3.5328,3.5328,132975.0],["1986-10-20",3.5328,3.5503,3.253,3.4104,158963.0],["1986-10-21",3.3929,3.5328,3.3929,3.5328,409725.0],["1986-10-22",3.5153,3.5678,3.5153,3.5678,63788.0],["1986-10-23",3.5678,3.6902,3.5328,3.6028,243000.0],["1986-10-24",3.6377,3.6377,3.6028,3.6028,249750.0],["1986-10-27",3.6028,3.7252,3.5328,3.6552,209588.0],["1986-10-28",3.6552,3.7427,3.6377,3.6902,100238.0],["1986-10-29",3.6552,3.6727,3.5853,3.6377,86738.0],["1986-10-30",3.6377,3.6377,3.5328,3.5678,248400.0],["1986-10-31",3.5678,3.6552,3.5328,3.6552,372600.0],["1986-11-03",3.6552,3.7602,3.6552,3.7252,75600.0],["1986-11-04",3.7252,3.7427,3.7077,3.7077,229163.0],["1986-11-05",3.7252,3.7427,3.7077,3.7077,197438.0],["1986-11-06",3.7077,3.7252,3.6727,3.6902,133313.0],["1986-11-07",3.6727,3.6727,3.6377,3.6727,82688.0],["1986-11-10",3.6727,3.7077,3.6028,3.7077,73238.0],["1986-11-11",3.7077,3.7777,3.6552,3.7252,232875.0],["1986-11-12",3.771,3.771,3.7005,3.771,559575.0],["1986-11-13",3.771,3.771,3.5595,3.5595,402638.0],["1986-11-14",3.5948,3.63,3.5419,3.63,538313.0],["1986-11-17",3.5772,3.63,3.5595,3.63,158625.0],["1986-11-18",3.5948,3.63,3.3833,3.5243,512663.0],["1986-11-19",3.4891,3.63,3.4714,3.63,278775.0],["1986-11-20",3.63,3.7358,3.63,3.7181,207225.0],["1986-11-21",3.7534,3.771,3.6829,3.7005,440100.0],["1986-11-24",3.7005,3.8062,3.6653,3.7886,313875.0],["1986-11-25",3.7886,3.8062,3.7181,3.7886,309488.0],["1986-11-26",3.7886,3.8062,3.7005,3.771,217013.0],["1986-11-28",3.7358,3.771,3.7181,3.771,369225.0],["1986-12-01",3.771,3.7886,3.6829,3.771,180563.0],["1986-12-02",3.7886,3.8062,3.7534,3.8062,749250.0],["1986-12-03",3.8062,3.8062,3.771,3.8062,424238.0],["1986-12-04",3.8062,3.8062,3.771,3.8062,359775.0],["1986-12-05",3.771,3.771,3.6653,3.7358,312188.0],["1986-12-08",3.7005,3.771,3.6653,3.7181,469125.0],["1986-12-09",3.7358,3.771,3.6829,3.7005,342225.0],["1986-12-10",3.6653,3.771,3.6653,3.7181,359100.0],["1986-12-11",3.7181,3.7534,3.6653,3.7534,343913.0],["1986-12-12",3.7181,3.7534,3.7005,3.7358,156600.0],["1986-12-15",3.7358,3.7534,3.6829,3.7534,291600.0],["1986-12-16",3.7181,3.771,3.7181,3.771,297000.0],["1986-12-17",3.771,3.8591,3.771,3.8415,578138.0],["1986-12-18",3.771,3.8239,3.7358,3.771,1260225.0],["1986-12-19",3.7358,3.771,3.5948,3.7005,1218375.0],["1986-12-22",3.7005,3.7358,3.6477,3.7358,463725.0],["1986-12-23",3.7005,3.7181,3.6653,3.7005,410738.0],["1986-12-24",3.7181,3.7358,3.7005,3.7005,260213.0],["1986-12-26",3.7005,3.7358,3.7005,3.7358,54338.0],["1986-12-29",3.7005,3.7534,3.6653,3.6829,357750.0],["1986-12-30",3.6653,3.6829,3.63,3.6653,173138.0],["1986-12-31",3.6653,3.6829,3.5948,3.63,121500.0],["1987-01-02",3.6653,3.771,3.6653,3.771,159975.0],["1987-01-05",3.7886,4.0177,3.7886,3.9648,282150.0],["1987-01-06",3.9472,3.9648,3.8767,3.8767,267638.0],["1987-01-07",3.8591,4.0529,3.8591,4.0529,335813.0],["1987-01-08",4.0529,4.0882,4.0529,4.0706,318600.0],["1987-01-09",4.0353,4.1587,4.0177,4.1587,201150.0],["1987-01-12",4.1234,4.2292,4.0706,4.2292,342900.0],["1987-01-13",4.2644,4.2644,4.1234,4.2644,401963.0],["1987-01-14",4.2644,4.5111,4.2292,4.3173,474863.0],["1987-01-15",4.282,4.6168,4.282,4.6168,382050.0],["1987-01-16",4.6873,4.7049,4.4406,4.564,1003050.0],["1987-01-19",4.564,4.6521,4.5287,4.6521,221738.0],["1987-01-20",4.6521,4.7226,4.5816,4.6168,522113.0],["1987-01-21",4.6168,4.6168,4.3701,4.5287,604125.0],["1987-01-22",4.5111,4.6521,4.5111,4.6521,319950.0],["1987-01-23",4.6521,4.6521,4.3349,4.4054,748913.0],["1987-01-26",4.4054,4.5111,4.4054,4.4759,332438.0],["1987-01-27",4.4935,4.5111,4.4582,4.4582,282825.0],["1987-01-28",4.4935,4.5464,4.4406,4.4582,909225.0],["1987-01-29",4.5111,4.5816,4.4759,4.5464,800888.0],["1987-01-30",4.5464,4.5464,4.4582,4.5111,204525.0],["1987-02-02",4.5111,4.5816,4.4759,4.5111,333113.0],["1987-02-03",4.5287,4.7049,4.5287,4.6697,1003725.0],["1987-02-04",4.7226,5.0045,4.6873,4.9516,1170113.0],["1987-02-05",4.9869,5.3041,4.9516,5.075,1994963.0],["1987-02-06",5.075,5.0926,4.934,5.0398,560925.0],["1987-02-09",5.0045,5.0398,4.8988,4.9516,165713.0],["1987-02-10",4.9164,4.9869,4.7578,4.8283,558563.0],["1987-02-11",4.8389,4.8921,4.8212,4.8389,432675.0],["1987-02-12",4.8389,4.8744,4.6794,4.8035,745200.0],["1987-02-13",4.8212,4.9453,4.7503,4.8567,784350.0],["1987-02-17",4.9453,5.0339,4.8567,4.963,540675.0],["1987-02-18",5.0162,5.1757,5.0162,5.1048,477900.0],["1987-02-19",5.158,5.158,4.8921,5.0339,258188.0],["1987-02-20",5.1048,5.1225,4.9985,5.0339,249750.0],["1987-02-23",5.0516,5.0516,4.6794,4.8921,655763.0],["1987-02-24",4.9276,4.9276,4.7149,4.7858,252788.0],["1987-02-25",4.7503,4.8921,4.6262,4.7858,444488.0],["1987-02-26",4.6794,4.9276,4.6794,4.6794,180900.0],["1987-02-27",4.7149,4.7503,4.644,4.7326,400275.0],["1987-03-02",4.7149,4.7503,4.6794,4.7149,263588.0],["1987-03-03",4.7503,4.7503,4.644,4.644,652725.0],["1987-03-04",4.6617,4.6617,4.6085,4.6617,155925.0],["1987-03-05",4.6794,4.8389,4.6794,4.8389,195075.0],["1987-03-06",4.8212,4.9453,4.8035,4.9098,167063.0],["1987-03-09",4.9276,4.9276,4.8212,4.8921,160988.0],["1987-03-10",4.8921,5.0339,4.8921,4.9453,283500.0],["1987-03-11",4.9453,4.9985,4.9098,4.9098,206888.0],["1987-03-12",4.768,4.8389,4.7149,4.7149,108675.0],["1987-03-13",4.7149,4.768,4.6794,4.768,263588.0],["1987-03-16",4.7503,4.7503,4.6085,4.6085,200138.0],["1987-03-17",4.644,4.768,4.644,4.768,205200.0],["1987-03-18",4.7858,4.8035,4.7503,4.7858,372600.0],["1987-03-19",4.6971,4.8035,4.6971,4.768,278100.0],["1987-03-20",4.8035,5.2112,4.8035,4.9453,362475.0],["1987-03-23",4.9453,4.963,4.9098,4.963,155925.0],["1987-03-24",4.9276,4.9985,4.8921,4.963,175163.0],["1987-03-25",4.963,4.9807,4.9098,4.9453,235238.0],["1987-03-26",4.9453,4.9453,4.8389,4.8744,159300.0],["1987-03-27",4.8744,4.9276,4.8389,4.8389,336150.0],["1987-03-30",4.7858,4.8035,4.7503,4.7858,144113.0],["1987-03-31",4.7858,4.8921,4.7503,4.8035,318263.0],["1987-04-01",4.7858,4.9276,4.7326,4.9276,584888.0],["1987-04-02",4.9276,4.9276,4.8212,4.8389,246713.0],["1987-04-03",4.8567,4.9453,4.7503,4.9098,275063.0],["1987-04-06",4.963,5.158,4.963,5.1403,261900.0],["1987-04-07",5.0694,5.1403,5.0339,5.0339,252113.0],["1987-04-08",5.0516,5.0694,4.9098,5.0339,336150.0],["1987-04-09",5.0339,5.1048,4.9276,4.963,187313.0],["1987-04-10",4.963,5.0162,4.9098,4.9807,149850.0],["1987-04-13",4.9807,5.0162,4.8212,4.8567,147150.0],["1987-04-14",4.8921,4.8921,4.6794,4.7503,264600.0],["1987-04-15",4.8212,4.8921,4.6971,4.8212,369563.0],["1987-04-16",4.768,4.8744,4.6794,4.8389,436388.0],["1987-04-20",4.8212,4.8921,4.768,4.8567,184275.0],["1987-04-21",4.8212,5.0694,4.7858,4.9985,235575.0],["1987-04-22",4.963,4.9985,4.8212,4.8567,252113.0],["1987-04-23",4.9098,4.963,4.8389,4.8744,132975.0],["1987-04-24",4.8389,4.8744,4.6794,4.6794,315563.0],["1987-04-27",4.6085,4.7503,4.5376,4.6262,329738.0],["1987-04-28",4.7503,4.768,4.644,4.6617,235238.0],["1987-04-29",4.644,4.7503,4.5731,4.6262,290925.0],["1987-04-30",4.6617,4.7503,4.644,4.7503,289238.0],["1987-05-01",4.7326,5.0339,4.7149,4.8212,675338.0],["1987-05-04",4.8212,4.8921,4.644,4.7503,215325.0],["1987-05-05",4.768,4.963,4.7326,4.9453,323325.0],["1987-05-06",4.9453,4.9453,4.8035,4.8212,623025.0],["1987-05-07",4.8212,4.963,4.7503,4.8921,664200.0],["1987-05-08",4.9098,4.9453,4.8744,4.8921,260213.0],["1987-05-11",4.8389,4.9098,4.8212,4.8212,623363.0],["1987-05-12",4.8567,4.963,4.8212,4.9098,175163.0],["1987-05-13",4.9384,4.9918,4.8849,4.9384,341888.0],["1987-05-14",4.9384,5.0097,4.9027,5.0097,784350.0],["1987-05-15",4.9918,5.0453,4.9384,4.9562,111375.0],["1987-05-18",4.9562,5.0275,4.9205,5.0275,353025.0],["1987-05-19",5.0275,5.0988,4.9918,5.0097,392513.0],["1987-05-20",4.9918,4.9918,4.564,4.564,218025.0],["1987-05-21",4.6353,4.6888,4.5283,4.5818,299025.0],["1987-05-22",4.6175,4.7066,4.5996,4.7066,126900.0],["1987-05-26",4.7423,4.8849,4.7423,4.7601,382388.0],["1987-05-27",4.7957,4.7957,4.564,4.564,180563.0],["1987-05-28",4.564,4.564,4.4927,4.5461,469125.0],["1987-05-29",4.5818,4.5818,4.5283,4.5283,112388.0],["1987-06-01",4.564,4.564,4.457,4.457,353025.0],["1987-06-02",4.4213,4.4213,4.2252,4.4035,345263.0],["1987-06-03",4.4392,4.457,4.3857,4.4213,99225.0],["1987-06-04",4.457,4.457,4.3857,4.4392,361463.0],["1987-06-05",4.4392,4.4392,4.35,4.35,205200.0],["1987-06-08",4.3679,4.3857,4.2787,4.3144,923738.0],["1987-06-09",4.35,4.457,4.3144,4.4213,834300.0],["1987-06-10",4.457,4.5283,4.4213,4.4927,390488.0],["1987-06-11",4.4748,4.564,4.457,4.5283,194738.0],["1987-06-12",4.5461,4.5996,4.5283,4.5818,106313.0],["1987-06-15",4.5818,4.6353,4.564,4.6175,423225.0],["1987-06-16",4.5283,4.5461,4.35,4.5283,1242000.0],["1987-06-17",4.7422,4.7422,4.6531,4.7066,1014863.0],["1987-06-18",4.6531,4.7066,4.6353,4.6709,335475.0],["1987-06-19",4.7066,4.7066,4.6531,4.7066,282488.0],["1987-06-22",4.6709,4.7066,4.5996,4.6175,489375.0],["1987-06-23",4.5996,4.7066,4.5996,4.7066,1383075.0],["1987-06-24",4.7066,4.7066,4.6709,4.7066,259538.0],["1987-06-25",4.7066,4.7244,4.6709,4.7066,474863.0],["1987-06-26",4.7066,4.8492,4.7066,4.7779,389138.0],["1987-06-29",4.8136,4.8136,4.7066,4.7422,209588.0],["1987-06-30",4.7422,4.7601,4.6175,4.7066,278775.0],["1987-07-01",4.6709,4.7244,4.6353,4.6531,226463.0],["1987-07-02",4.6888,4.7422,4.6888,4.7244,1323000.0],["1987-07-06",4.7244,4.7601,4.6709,4.6709,952763.0],["1987-07-07",4.7066,4.7601,4.6888,4.7244,108338.0],["1987-07-08",4.7244,4.8849,4.6888,4.8492,765113.0],["1987-07-09",4.9918,5.3841,4.9918,5.1345,2095200.0],["1987-07-10",5.2771,5.5802,5.2236,5.491,1525163.0],["1987-07-13",5.4375,5.4554,5.3662,5.4197,606825.0],["1987-07-14",5.4197,5.5445,5.3841,5.5445,524475.0],["1987-07-15",5.5802,5.598,5.4197,5.4375,346613.0],["1987-07-16",5.4197,5.5088,5.4197,5.4554,689850.0],["1987-07-17",5.4554,5.5088,5.2771,5.4554,591638.0],["1987-07-20",5.4197,5.4375,5.3306,5.3662,233550.0],["1987-07-21",5.3841,5.4019,5.2058,5.2058,399938.0],["1987-07-22",5.2236,5.4197,5.2058,5.3484,529200.0],["1987-07-23",5.3841,5.4019,5.2771,5.3841,354038.0],["1987-07-24",5.4019,5.4019,5.3484,5.3841,223763.0],["1987-07-27",5.4019,5.4019,5.3306,5.4019,86738.0],["1987-07-28",5.4019,5.5267,5.3662,5.491,313538.0],["1987-07-29",5.5267,5.5267,5.4732,5.491,202163.0],["1987-07-30",5.4732,5.491,5.3662,5.4197,302063.0],["1987-07-31",5.4732,5.705,5.4732,5.6693,973350.0],["1987-08-03",5.6871,5.705,5.5623,5.5802,1336838.0],["1987-08-04",5.5802,5.5802,5.2771,5.2771,1258200.0],["1987-08-05",5.3306,5.491,5.3306,5.4197,623700.0],["1987-08-06",5.4554,5.6693,5.4375,5.6693,291938.0],["1987-08-07",5.6871,5.8476,5.6871,5.8476,1028025.0],["1987-08-10",5.8119,5.8654,5.7763,5.8119,820800.0],["1987-08-11",5.8298,5.8832,5.7941,5.8476,919350.0],["1987-08-12",5.6613,5.8583,5.6613,5.6613,869738.0],["1987-08-13",5.7329,5.8046,5.6971,5.7329,212288.0],["1987-08-14",5.6792,5.8046,5.6792,5.8046,301725.0],["1987-08-17",5.8046,5.8404,5.6792,5.715,330413.0],["1987-08-18",5.7329,5.7329,5.6434,5.6971,530888.0],["1987-08-19",5.6971,5.715,5.6434,5.6971,292613.0],["1987-08-20",5.6613,5.93,5.6613,5.8762,614925.0],["1987-08-21",5.8762,5.9479,5.8404,5.9479,299025.0],["1987-08-24",5.9121,5.93,5.8046,5.8762,369900.0],["1987-08-25",5.8583,5.9479,5.8404,5.8762,368550.0],["1987-08-26",5.8942,5.9121,5.7867,5.8404,619650.0],["1987-08-27",5.8225,5.8404,5.7688,5.8404,191363.0],["1987-08-28",5.8404,5.93,5.8046,5.8583,657788.0],["1987-08-31",5.8225,5.93,5.8225,5.93,291263.0],["1987-09-01",5.9479,6.0912,5.9479,5.9479,808313.0],["1987-09-02",5.9121,6.0017,5.8046,5.8583,461363.0],["1987-09-03",5.8583,5.9121,5.7688,5.7867,311850.0],["1987-09-04",5.8225,5.8762,5.6613,5.8583,338513.0],["1987-09-08",5.7867,5.8404,5.7688,5.8225,374963.0],["1987-09-09",5.8225,5.8404,5.7508,5.8046,467775.0],["1987-09-10",5.8404,5.9479,5.8225,5.8583,330750.0],["1987-09-11",5.8763,6.2166,5.8763,6.145,1139738.0],["1987-09-14",6.2704,6.342,6.0912,6.2346,446175.0],["1987-09-15",6.2346,6.2346,6.1091,6.1629,376313.0],["1987-09-16",6.145,6.3062,6.145,6.2346,499500.0],["1987-09-17",6.3062,6.4495,6.2525,6.3958,812025.0],["1987-09-18",6.3958,6.5212,6.3958,6.4854,632475.0],["1987-09-21",6.4854,6.6824,6.4495,6.4495,678038.0],["1987-09-22",6.4854,6.557,6.1629,6.3779,670275.0],["1987-09-23",6.4495,6.8258,6.4495,6.6824,1080000.0],["1987-09-24",6.7541,6.987,6.6824,6.9153,809663.0],["1987-09-25",6.8616,6.8795,6.8078,6.8437,939600.0],["1987-09-28",6.8437,6.8437,6.7362,6.7541,1336163.0],["1987-09-29",6.772,6.8795,6.7541,6.7899,641588.0],["1987-09-30",6.7541,6.8437,6.6645,6.8437,743850.0],["1987-10-01",6.9153,6.9333,6.8616,6.9333,632138.0],["1987-10-02",7.0049,7.0228,6.9153,6.987,240300.0],["1987-10-05",6.987,6.987,6.7541,6.772,513675.0],["1987-10-06",6.7541,6.772,6.4495,6.4495,314213.0],["1987-10-07",6.5391,6.6466,6.4675,6.6287,796838.0],["1987-10-08",6.6645,6.6645,6.4495,6.5391,290925.0],["1987-10-09",6.5391,6.5391,6.4495,6.4675,159638.0],["1987-10-12",6.5033,6.5033,6.1808,6.1987,651375.0],["1987-10-13",6.2704,6.342,6.2346,6.3062,356063.0],["1987-10-14",6.36,6.36,6.145,6.145,1136025.0],["1987-10-15",6.145,6.1808,5.7688,5.7867,549788.0],["1987-10-16",5.8762,5.8942,5.3746,5.3925,904163.0],["1987-10-19",5.3925,5.4104,4.443,4.5147,2719913.0],["1987-10-20",4.443,4.9446,4.1922,4.7297,1454288.0],["1987-10-21",5.0163,5.303,5.0163,5.1238,1674338.0],["1987-10-22",5.0521,5.0521,4.6938,4.7297,1140075.0],["1987-10-23",4.5147,4.6938,4.443,4.6938,519075.0],["1987-10-26",3.9772,4.013,3.5114,3.5472,716850.0],["1987-10-27",3.8339,3.9235,3.7622,3.8697,816750.0],["1987-10-28",3.8697,3.9235,3.5831,3.7443,415125.0],["1987-10-29",3.6727,3.9593,3.6727,3.9414,1082025.0],["1987-10-30",4.1564,4.3355,4.1564,4.3176,785025.0],["1987-11-02",4.3176,4.4788,4.228,4.2459,444150.0],["1987-11-03",4.2459,4.2459,4.1205,4.1205,360450.0],["1987-11-04",4.1564,4.1564,3.9772,4.0489,694913.0],["1987-11-05",4.0668,4.4072,4.0668,4.3534,1498500.0],["1987-11-06",4.3714,4.5863,4.1564,4.2818,630788.0],["1987-11-09",4.013,4.1564,3.9772,4.1026,462713.0],["1987-11-10",4.1026,4.1564,3.9414,3.9772,520425.0],["1987-11-11",4.013,4.0668,3.9772,4.031,707400.0],["1987-11-12",4.2042,4.4207,4.2042,4.2944,474188.0],["1987-11-13",4.3305,4.3485,4.3124,4.3124,513000.0],["1987-11-16",4.3485,4.4027,4.3305,4.3305,534600.0],["1987-11-17",4.3485,4.3485,4.1681,4.2042,514013.0],["1987-11-18",4.2222,4.2222,4.132,4.1861,333450.0],["1987-11-19",4.2583,4.2764,4.1861,4.1861,510638.0],["1987-11-20",4.132,4.3846,4.0779,4.3305,1051988.0],["1987-11-23",4.3485,4.4027,4.3305,4.3846,382725.0],["1987-11-24",4.3846,4.9801,4.3846,4.9801,1186988.0],["1987-11-25",4.9079,4.9981,4.8357,4.9981,819788.0],["1987-11-27",4.9981,4.9981,4.8898,4.944,574088.0],["1987-11-30",4.7274,4.7274,4.547,4.6372,749250.0],["1987-12-01",4.6372,4.8357,4.6372,4.7094,520425.0],["1987-12-02",4.7275,4.7635,4.6914,4.7094,401963.0],["1987-12-03",4.7996,4.7996,4.4929,4.529,702338.0],["1987-12-04",4.529,4.5831,4.3124,4.5831,654075.0],["1987-12-07",4.5831,4.7996,4.5831,4.7996,491400.0],["1987-12-08",4.7635,5.1244,4.7455,5.1244,931838.0],["1987-12-09",5.1605,5.2688,5.1064,5.1605,994950.0],["1987-12-10",5.0522,5.3409,4.9079,5.1966,681750.0],["1987-12-11",5.1785,5.1785,5.0883,5.1425,146138.0],["1987-12-14",5.1785,5.1785,5.1064,5.1425,463050.0],["1987-12-15",5.1605,5.3229,5.1605,5.2868,1471163.0],["1987-12-16",5.2688,5.3409,5.1966,5.3048,713138.0],["1987-12-17",5.3229,5.3951,5.2507,5.377,839700.0],["1987-12-18",5.4131,5.4131,5.3409,5.3951,800550.0],["1987-12-21",5.3951,5.5214,5.377,5.4672,501188.0],["1987-12-22",5.4853,5.6296,5.2507,5.6296,1236938.0],["1987-12-23",5.774,5.9003,5.7018,5.7018,2411775.0],["1987-12-24",5.7018,5.8281,5.6477,5.8101,140063.0],["1987-12-28",5.774,5.774,5.6116,5.6296,800888.0],["1987-12-29",5.6296,5.6296,5.5033,5.5214,302738.0],["1987-12-30",5.5033,5.5214,5.377,5.4492,512325.0],["1987-12-31",5.4492,5.4492,5.2327,5.2507,1205550.0],["1988-01-04",5.2507,5.2868,5.1785,5.2688,705713.0],["1988-01-05",5.2688,5.4672,5.2688,5.3229,620663.0],["1988-01-06",5.3049,5.3049,5.2327,5.2507,217688.0],["1988-01-07",5.2507,5.2507,5.1425,5.2146,263588.0],["1988-01-08",5.1966,5.2146,5.0883,5.0883,355725.0],["1988-01-11",5.0522,5.0883,4.9079,5.0342,476550.0],["1988-01-12",5.0161,5.0161,4.8718,4.944,336150.0],["1988-01-13",4.8898,4.944,4.8538,4.9079,731363.0],["1988-01-14",4.9079,4.9259,4.8538,4.9259,225788.0],["1988-01-15",5.1244,5.1785,5.1064,5.1605,797850.0],["1988-01-18",5.1605,5.2327,5.1605,5.2146,426263.0],["1988-01-19",5.2146,5.2327,5.1785,5.1785,294300.0],["1988-01-20",5.1966,5.1966,4.8718,4.8718,464063.0],["1988-01-21",4.9079,4.9259,4.8177,4.8177,194400.0],["1988-01-22",4.8357,4.8718,4.7275,4.8538,232200.0],["1988-01-25",4.8898,4.9259,4.8718,4.8718,252450.0],["1988-01-26",4.8898,4.8898,4.8357,4.8357,218363.0],["1988-01-27",4.8898,4.8898,4.7816,4.7816,158288.0],["1988-01-28",4.7816,4.9079,4.7816,4.9079,246713.0],["1988-01-29",4.8718,4.9079,4.8538,4.9079,308475.0],["1988-02-01",4.8718,4.9259,4.8718,4.9079,356400.0],["1988-02-02",4.8898,4.9079,4.8538,4.8898,190688.0],["1988-02-03",4.8898,4.9259,4.8177,4.9259,654413.0],["1988-02-04",4.9259,4.9259,4.8357,4.8898,141750.0],["1988-02-05",4.9079,4.944,4.8898,4.8898,363825.0],["1988-02-08",4.8538,4.8898,4.7996,4.8177,93150.0],["1988-02-09",4.8177,4.9079,4.8177,4.8898,375300.0],["1988-02-10",4.8898,4.9981,4.8538,4.9981,236588.0],["1988-02-11",4.9801,5.0703,4.944,5.0161,373950.0],["1988-02-12",5.0522,5.1425,5.0522,5.1064,385763.0],["1988-02-16",5.0703,5.1425,5.0522,5.1244,73238.0],["1988-02-17",5.1966,5.2507,5.0703,5.0703,343575.0],["1988-02-18",5.0883,5.0883,4.9801,4.9981,297338.0],["1988-02-19",4.9981,5.0703,4.9981,5.0703,86400.0],["1988-02-22",5.0342,5.1605,4.9981,5.1605,610875.0],["1988-02-23",5.2327,5.2688,5.1064,5.1785,578813.0],["1988-02-24",5.1425,5.2507,5.1244,5.2327,327713.0],["1988-02-25",5.2688,5.2688,5.1244,5.2146,369900.0],["1988-02-26",5.1785,5.2327,5.1064,5.1605,96525.0],["1988-02-29",5.1244,5.1966,5.0522,5.1785,245700.0],["1988-03-01",5.1966,5.1966,5.1605,5.1785,244013.0],["1988-03-02",5.2146,5.2327,5.1785,5.1785,1078313.0],["1988-03-03",5.1966,5.2688,5.1966,5.2327,842400.0],["1988-03-04",5.2688,5.4492,5.2688,5.4492,761400.0],["1988-03-07",5.4492,5.5033,5.377,5.5033,362138.0],["1988-03-08",5.5033,5.5755,5.4492,5.4853,483638.0],["1988-03-09",5.5033,5.5214,5.4492,5.4672,409388.0],["1988-03-10",5.4492,5.5214,5.4492,5.5033,258188.0],["1988-03-11",5.4312,5.4492,5.2688,5.377,221738.0],["1988-03-14",5.359,5.3951,5.3048,5.3229,206550.0],["1988-03-15",5.3048,5.359,5.3048,5.3409,101588.0],["1988-03-16",5.3048,5.377,5.2868,5.377,163688.0],["1988-03-17",5.377,5.3951,5.3229,5.3951,200813.0],["1988-03-18",5.4853,5.5033,5.3409,5.4312,568350.0],["1988-03-21",5.377,5.377,5.2868,5.359,136013.0],["1988-03-22",5.359,5.4131,5.3229,5.359,159975.0],["1988-03-23",5.3951,5.4672,5.359,5.4492,346613.0],["1988-03-24",5.377,5.377,5.2868,5.3048,246713.0],["1988-03-25",5.2688,5.3049,5.2327,5.2507,411750.0],["1988-03-28",5.2327,5.2327,5.0703,5.1244,365513.0],["1988-03-29",5.1785,5.2507,5.1605,5.2146,101250.0],["1988-03-30",5.1785,5.2327,5.1244,5.1605,135675.0],["1988-03-31",5.0883,5.2327,5.0883,5.2327,368888.0],["1988-04-04",5.1605,5.2327,5.0522,5.0522,291263.0],["1988-04-05",5.0522,5.1064,4.962,5.0703,382725.0],["1988-04-06",5.0883,5.1966,5.0522,5.1605,127575.0],["1988-04-07",5.1605,5.2507,5.1605,5.2327,259875.0],["1988-04-08",5.1966,5.2327,5.1785,5.2327,155925.0],["1988-04-11",5.2507,5.3048,5.1966,5.3048,200813.0],["1988-04-12",5.2688,5.3049,5.2327,5.2507,198113.0],["1988-04-13",5.2327,5.2868,5.1605,5.2146,637875.0],["1988-04-14",5.0522,5.1064,4.9259,4.962,257513.0],["1988-04-15",4.9981,5.0522,4.8718,5.0161,310163.0],["1988-04-18",5.0522,5.0522,4.9801,4.9801,499163.0],["1988-04-19",4.962,5.0522,4.944,4.962,151875.0],["1988-04-20",4.962,5.0342,4.944,4.962,179213.0],["1988-04-21",5.1244,5.3049,5.0883,5.1244,649350.0],["1988-04-22",5.1064,5.3951,5.1064,5.3229,399938.0],["1988-04-25",5.3229,5.4672,5.3048,5.377,347625.0],["1988-04-26",5.3048,5.377,5.2327,5.3229,274388.0],["1988-04-27",5.3229,5.3229,5.1966,5.2507,185625.0],["1988-04-28",5.2507,5.2507,5.1064,5.1244,289238.0],["1988-04-29",5.1605,5.2868,5.0522,5.2868,405675.0],["1988-05-02",5.3409,5.359,5.1966,5.2146,141075.0],["1988-05-03",5.1966,5.2688,5.1966,5.2507,119475.0],["1988-05-04",5.2868,5.3049,5.2507,5.2688,229500.0],["1988-05-05",5.3048,5.377,5.2327,5.2868,508613.0],["1988-05-06",5.2507,5.3409,5.1244,5.1244,224100.0],["1988-05-09",5.1785,5.3048,5.1244,5.1785,272363.0],["1988-05-10",5.1244,5.1966,5.0883,5.1064,577125.0],["1988-05-11",5.0824,5.0824,4.9735,5.0461,149513.0],["1988-05-12",5.0824,5.155,5.0643,5.0643,572400.0],["1988-05-13",5.0824,5.1913,5.0824,5.1187,876825.0],["1988-05-16",5.1187,5.1369,5.1006,5.1369,293625.0],["1988-05-17",5.0824,5.1369,5.0643,5.0643,423563.0],["1988-05-18",5.1006,5.1006,5.0098,5.0098,199800.0],["1988-05-19",4.9735,5.0098,4.919,5.0098,151875.0],["1988-05-20",5.0461,5.0824,5.0098,5.0824,109013.0],["1988-05-23",5.0643,5.1006,5.028,5.0824,316238.0],["1988-05-24",5.0824,5.1006,5.0098,5.0824,403650.0],["1988-05-25",5.0824,5.0824,5.0098,5.0461,637538.0],["1988-05-26",5.0461,5.0461,4.9735,5.0098,318938.0],["1988-05-27",4.9916,5.028,4.919,4.919,95175.0],["1988-05-31",4.9553,5.155,4.9372,5.0824,311175.0],["1988-06-01",5.0461,5.1187,5.0098,5.1006,937238.0],["1988-06-02",5.0643,5.1187,5.0643,5.1006,261563.0],["1988-06-03",5.0643,5.1006,5.028,5.0824,198788.0],["1988-06-06",5.1006,5.1006,4.9917,5.0643,183938.0],["1988-06-07",5.028,5.0824,5.0098,5.0461,88088.0],["1988-06-08",5.0461,5.2095,5.0279,5.1913,329063.0],["1988-06-09",5.1913,5.2276,5.155,5.1732,359100.0],["1988-06-10",5.1369,5.1913,5.1006,5.155,541350.0],["1988-06-13",5.1187,5.1187,5.0643,5.1187,207225.0],["1988-06-14",5.1913,5.3365,5.1913,5.3365,1206900.0],["1988-06-15",5.3365,5.3365,5.2458,5.3002,405675.0],["1988-06-16",5.2458,5.2458,5.1187,5.1187,356400.0],["1988-06-17",5.1913,5.1913,5.0824,5.1732,322650.0],["1988-06-20",5.1369,5.1369,5.0824,5.1006,48600.0],["1988-06-21",5.0643,5.155,5.028,5.155,491063.0],["1988-06-22",5.1913,5.2639,5.1913,5.2095,947363.0],["1988-06-23",5.1913,5.2639,5.155,5.1732,427275.0],["1988-06-24",5.2276,5.3184,5.2276,5.2639,698288.0],["1988-06-27",5.2276,5.2821,5.2276,5.2276,411075.0],["1988-06-28",5.2276,5.2821,5.2095,5.2458,210600.0],["1988-06-29",5.3002,5.3547,5.2639,5.3184,610875.0],["1988-06-30",5.2821,5.3184,5.2639,5.2639,235913.0],["1988-07-01",5.3002,5.3002,5.0824,5.0824,376650.0],["1988-07-05",5.1187,5.2639,5.0824,5.2276,416475.0],["1988-07-06",5.2639,5.2639,5.1006,5.1732,544725.0],["1988-07-07",5.1369,5.2095,5.1006,5.155,486675.0],["1988-07-08",5.155,5.155,5.0824,5.0824,266288.0],["1988-07-11",5.0824,5.1187,4.9917,4.9917,207900.0],["1988-07-12",5.0824,5.0824,4.8283,4.8464,580500.0],["1988-07-13",4.8646,4.9372,4.8464,4.8827,811013.0],["1988-07-14",4.8827,4.9009,4.792,4.8101,442800.0],["1988-07-15",4.8283,4.8464,4.7375,4.8464,665888.0],["1988-07-18",4.8646,4.8646,4.8101,4.8464,136013.0],["1988-07-19",4.8101,4.8283,4.792,4.792,307125.0],["1988-07-20",4.7557,4.8101,4.7557,4.8101,326700.0],["1988-07-21",4.792,4.8101,4.7557,4.7738,447188.0],["1988-07-22",4.7557,4.7738,4.7012,4.7375,528863.0],["1988-07-25",4.7194,4.792,4.6468,4.6468,159638.0],["1988-07-26",4.7194,4.8101,4.7012,4.8101,302063.0],["1988-07-27",4.8283,4.8646,4.7194,4.7375,514688.0],["1988-07-28",4.7375,4.7375,4.6468,4.6649,306788.0],["1988-07-29",4.7012,4.7194,4.6468,4.6468,649688.0],["1988-08-01",4.6831,4.7012,4.6649,4.6831,226800.0],["1988-08-02",4.6831,4.6831,4.6286,4.6286,497138.0],["1988-08-03",4.6468,4.6468,4.556,4.5742,578138.0],["1988-08-04",4.6105,4.6105,4.556,4.556,503888.0],["1988-08-05",4.5197,4.556,4.5197,4.556,312525.0],["1988-08-08",4.556,4.6105,4.4653,4.5197,581513.0],["1988-08-09",4.5197,4.5197,4.4653,4.4653,201825.0],["1988-08-10",4.4594,4.496,4.2401,4.2766,1217025.0],["1988-08-11",4.2401,4.2766,4.1304,4.2401,1213313.0],["1988-08-12",4.2584,4.2766,4.2218,4.2766,286538.0],["1988-08-15",4.2218,4.2218,4.1853,4.1853,643613.0],["1988-08-16",4.167,4.2766,4.167,4.2218,343575.0],["1988-08-17",4.1853,4.2035,4.167,4.167,595350.0],["1988-08-18",4.167,4.2401,4.167,4.2035,279113.0],["1988-08-19",4.2035,4.2218,4.167,4.2035,107663.0],["1988-08-22",4.2401,4.2949,4.1487,4.167,330750.0],["1988-08-23",4.1487,4.1487,4.0573,4.0939,439088.0],["1988-08-24",4.0573,4.0939,4.0391,4.0756,255825.0],["1988-08-25",4.0208,4.0208,3.9477,3.9477,336150.0],["1988-08-26",4.0025,4.0756,3.9842,4.0573,318600.0],["1988-08-29",4.0756,4.167,4.0756,4.167,127238.0],["1988-08-30",4.2218,4.2218,4.1853,4.2035,126225.0],["1988-08-31",4.1853,4.2218,4.1487,4.1487,124200.0],["1988-09-01",4.1122,4.1304,4.0391,4.0573,191025.0],["1988-09-02",4.0939,4.167,4.0939,4.1487,233213.0],["1988-09-06",4.1304,4.2218,4.1304,4.1853,302400.0],["1988-09-07",4.2218,4.2218,4.1853,4.2218,244013.0],["1988-09-08",4.1853,4.2218,4.167,4.2035,125888.0],["1988-09-09",4.1853,4.2035,4.1304,4.167,253463.0],["1988-09-12",4.2035,4.2584,4.1853,4.2218,120150.0],["1988-09-13",4.2401,4.2401,4.1853,4.2035,105638.0],["1988-09-14",4.2766,4.3132,4.2218,4.3132,401288.0],["1988-09-15",4.3132,4.3132,4.2401,4.2766,413775.0],["1988-09-16",4.2584,4.3863,4.2584,4.3863,209588.0],["1988-09-19",4.3315,4.3498,4.2949,4.3315,200475.0],["1988-09-20",4.3315,4.4229,4.3315,4.3863,297000.0],["1988-09-21",4.4229,4.4411,4.3132,4.3863,502200.0],["1988-09-22",4.4229,4.4229,4.2949,4.3132,156600.0],["1988-09-23",4.2949,4.3315,4.2949,4.3132,386438.0],["1988-09-26",4.2949,4.2949,4.1853,4.2035,302063.0],["1988-09-27",4.2035,4.2035,4.0939,4.1487,242325.0],["1988-09-28",4.1487,4.1487,4.0756,4.1122,155925.0],["1988-09-29",4.0756,4.167,4.0756,4.167,544050.0],["1988-09-30",4.1487,4.3132,4.1487,4.1853,126563.0],["1988-10-03",4.2035,4.2035,4.0573,4.2035,198113.0],["1988-10-04",4.1304,4.167,4.0939,4.1304,314550.0],["1988-10-05",4.167,4.2035,4.0939,4.1487,261563.0],["1988-10-06",4.2401,4.2766,4.2035,4.2584,203850.0],["1988-10-07",4.2949,4.3863,4.2401,4.3863,1023638.0],["1988-10-10",4.3863,4.3863,4.3315,4.368,99225.0],["1988-10-11",4.3498,4.368,4.3132,4.3498,116100.0],["1988-10-12",4.3863,4.3863,4.2766,4.3315,482625.0],["1988-10-13",4.3315,4.368,4.2949,4.368,219713.0],["1988-10-14",4.3315,4.4046,4.3315,4.3315,373275.0],["1988-10-17",4.368,4.368,4.3132,4.3498,136013.0],["1988-10-18",4.3132,4.3132,4.0756,4.1853,691200.0],["1988-10-19",4.1853,4.1853,4.0391,4.0939,1090463.0],["1988-10-20",4.0939,4.1122,4.0025,4.0208,1109025.0],["1988-10-21",4.0208,4.1304,3.9842,4.1122,706388.0],["1988-10-24",4.1304,4.1304,4.0391,4.0391,120825.0],["1988-10-25",4.0939,4.0939,4.0573,4.0939,295650.0],["1988-10-26",4.0939,4.0939,4.0391,4.0939,225788.0],["1988-10-27",4.0573,4.0756,3.966,4.0025,567675.0],["1988-10-28",3.9842,4.0391,3.9659,4.0391,533250.0],["1988-10-31",4.0025,4.0939,4.0025,4.0208,338513.0],["1988-11-01",4.0208,4.0573,3.966,4.0573,584888.0],["1988-11-02",4.0208,4.0756,3.9477,4.0573,486675.0],["1988-11-03",4.0573,4.0939,4.0573,4.0573,899100.0],["1988-11-04",4.0573,4.0756,4.0208,4.0391,471150.0],["1988-11-07",4.0208,4.0391,4.0025,4.0025,288563.0],["1988-11-08",3.9842,4.0939,3.9842,4.0573,1430325.0],["1988-11-09",4.0514,4.1435,4.0514,4.1435,594338.0],["1988-11-10",4.1251,4.1435,4.0883,4.1067,302738.0],["1988-11-11",4.0699,4.0883,4.0514,4.0514,333113.0],["1988-11-14",4.0699,4.0699,4.0146,4.0514,482625.0],["1988-11-15",4.0514,4.0514,3.9594,4.033,167063.0],["1988-11-16",4.0146,4.0146,3.9041,3.9225,589950.0],["1988-11-17",3.9594,4.0146,3.9409,4.0146,238950.0],["1988-11-18",4.0146,4.0514,3.9962,4.0514,157275.0],["1988-11-21",4.0146,4.0514,3.9409,4.0514,334800.0],["1988-11-22",4.0514,4.0699,3.9594,4.0146,111038.0],["1988-11-23",4.033,4.0514,3.9409,3.9778,171113.0],["1988-11-25",3.9594,3.9778,3.9041,3.9594,127913.0],["1988-11-28",3.9041,3.9962,3.9041,3.9778,169425.0],["1988-11-29",3.9409,4.033,3.9409,3.9594,351675.0],["1988-11-30",3.9962,4.033,3.9778,3.9778,392175.0],["1988-12-01",3.9778,4.033,3.9778,3.9778,270675.0],["1988-12-02",4.0146,4.0146,3.9778,3.9778,666225.0],["1988-12-05",3.9778,4.0146,3.9778,3.9962,129263.0],["1988-12-06",3.9778,4.0514,3.9778,4.0146,420188.0],["1988-12-07",4.033,4.1619,4.0146,4.1619,755663.0],["1988-12-08",4.1803,4.1803,4.1067,4.1067,691875.0],["1988-12-09",4.1619,4.1619,4.1067,4.1067,375638.0],["1988-12-12",4.1067,4.1435,4.0883,4.0883,567000.0],["1988-12-13",4.1067,4.1067,4.0514,4.1067,226125.0],["1988-12-14",4.1067,4.1067,4.0699,4.0883,194063.0],["1988-12-15",4.0699,4.1067,4.0699,4.0699,638213.0],["1988-12-16",4.0883,4.1435,4.0699,4.1067,887963.0],["1988-12-19",4.1067,4.1619,4.0699,4.1619,543038.0],["1988-12-20",4.1988,4.2356,4.1251,4.1251,502538.0],["1988-12-21",4.1619,4.1619,4.0883,4.0883,418500.0],["1988-12-22",4.033,4.1067,4.033,4.0514,570375.0],["1988-12-23",4.0514,4.1251,4.0514,4.0883,388463.0],["1988-12-27",4.1251,4.1803,4.1067,4.1251,251438.0],["1988-12-28",4.1435,4.1619,4.1067,4.1251,105638.0],["1988-12-29",4.1435,4.1988,4.1067,4.1803,225788.0],["1988-12-30",4.1988,4.1988,4.1251,4.1435,910238.0],["1989-01-03",4.1251,4.1435,4.0883,4.1067,280800.0],["1989-01-04",4.1435,4.1988,4.1067,4.1803,391838.0],["1989-01-05",4.1803,4.1988,4.1435,4.1619,89100.0],["1989-01-06",4.1803,4.1803,4.1251,4.1435,141750.0],["1989-01-09",4.1988,4.254,4.1988,4.2356,546413.0],["1989-01-10",4.2908,4.3461,4.254,4.3461,428963.0],["1989-01-11",4.3461,4.3645,4.2908,4.3277,419850.0],["1989-01-12",4.2908,4.3277,4.2724,4.2724,516038.0],["1989-01-13",4.2172,4.2908,4.2172,4.2724,484988.0],["1989-01-16",4.2356,4.2724,4.1988,4.254,180900.0],["1989-01-17",4.254,4.3093,4.2356,4.2908,358763.0],["1989-01-18",4.2908,4.3645,4.2908,4.3277,554850.0],["1989-01-19",4.3277,4.3277,4.2356,4.2724,572400.0],["1989-01-20",4.254,4.2908,4.2356,4.2908,210938.0],["1989-01-23",4.2908,4.3093,4.2356,4.2356,195413.0],["1989-01-24",4.254,4.254,4.1251,4.1251,390150.0],["1989-01-25",4.1251,4.1988,4.1251,4.1619,347288.0],["1989-01-26",4.1435,4.1988,4.1435,4.1803,303413.0],["1989-01-27",4.1988,4.2908,4.1619,4.2724,247388.0],["1989-01-30",4.3093,4.3645,4.2724,4.3645,492750.0],["1989-01-31",4.3093,4.3461,4.2908,4.3277,170438.0],["1989-02-01",4.2908,4.3093,4.2908,4.2908,215663.0],["1989-02-02",4.3093,4.3461,4.2724,4.3461,229163.0],["1989-02-03",4.3461,4.3461,4.2908,4.2908,188663.0],["1989-02-06",4.3277,4.3645,4.2908,4.3093,228150.0],["1989-02-07",4.3277,4.4382,4.3277,4.4013,896738.0],["1989-02-08",4.4382,4.4934,4.4013,4.4566,858938.0],["1989-02-09",4.4382,4.475,4.3829,4.3829,779288.0],["1989-02-10",4.3829,4.4566,4.3645,4.4013,454613.0],["1989-02-13",4.3954,4.4325,4.3212,4.3212,311850.0],["1989-02-14",4.3583,4.3769,4.3398,4.3583,385763.0],["1989-02-15",4.3769,4.3954,4.3398,4.3583,378338.0],["1989-02-16",4.3769,4.3769,4.3398,4.3398,208913.0],["1989-02-17",4.3398,4.3583,4.3212,4.3398,304425.0],["1989-02-21",4.3398,4.3398,4.2656,4.3212,133313.0],["1989-02-22",4.3212,4.3212,4.2099,4.2656,744863.0],["1989-02-23",4.247,4.3212,4.247,4.3212,551475.0],["1989-02-24",4.3027,4.3027,4.2285,4.2656,339188.0],["1989-02-27",4.2656,4.2656,4.2285,4.247,275063.0],["1989-02-28",4.2285,4.2841,4.1914,4.2656,319275.0],["1989-03-01",4.247,4.2656,4.1914,4.1914,377325.0],["1989-03-02",4.1914,4.247,4.1914,4.2285,190350.0],["1989-03-03",4.2285,4.247,4.1914,4.1914,148163.0],["1989-03-06",4.2099,4.2656,4.2099,4.2285,277425.0],["1989-03-07",4.2285,4.2285,4.1914,4.1914,298688.0],["1989-03-08",4.1914,4.2656,4.1729,4.2656,445500.0],["1989-03-09",4.2656,4.2656,4.1914,4.2099,359775.0],["1989-03-10",4.2285,4.2285,4.1914,4.2099,167400.0],["1989-03-13",4.2285,4.2656,4.2285,4.2285,342900.0],["1989-03-14",4.2656,4.2656,4.1914,4.1914,191700.0],["1989-03-15",4.247,4.3212,4.2285,4.3027,218025.0],["1989-03-16",4.3769,4.3954,4.3027,4.3027,262913.0],["1989-03-17",4.1543,4.1914,4.0616,4.1172,556200.0],["1989-03-20",4.0801,4.1172,4.043,4.0801,262238.0],["1989-03-21",4.1172,4.1543,4.0801,4.1358,235913.0],["1989-03-22",4.1543,4.1543,4.0987,4.1543,251775.0],["1989-03-23",4.1358,4.1543,4.0616,4.0616,189338.0],["1989-03-27",4.043,4.0801,4.0245,4.0801,124538.0],["1989-03-28",4.0616,4.0801,4.043,4.0616,164363.0],["1989-03-29",4.0245,4.0616,3.9688,4.0059,373275.0],["1989-03-30",3.9688,4.0616,3.9688,4.043,286538.0],["1989-03-31",4.0616,4.2285,4.0616,4.1728,712800.0],["1989-04-03",4.1543,4.1728,4.1172,4.1728,208913.0],["1989-04-04",4.1543,4.1914,4.0801,4.0801,505913.0],["1989-04-05",4.0801,4.0987,4.0245,4.0801,267975.0],["1989-04-06",4.043,4.1172,4.0059,4.0616,391500.0],["1989-04-07",4.0801,4.0801,4.0059,4.0801,370575.0],["1989-04-10",4.0801,4.0987,4.043,4.0616,498488.0],["1989-04-11",4.043,4.0987,4.043,4.0987,289913.0],["1989-04-12",4.0987,4.1172,4.0616,4.1172,200475.0],["1989-04-13",4.1172,4.1172,4.043,4.0801,117788.0],["1989-04-14",4.1172,4.1543,4.0801,4.1172,288900.0],["1989-04-17",4.0987,4.1172,4.043,4.043,86400.0],["1989-04-18",4.0616,4.0801,3.8947,3.9503,2101613.0],["1989-04-19",3.9688,3.9688,3.9503,3.9503,408038.0],["1989-04-20",3.9688,3.9874,3.8947,3.9132,601088.0],["1989-04-21",3.9132,3.9688,3.9132,3.9688,465075.0],["1989-04-24",3.9503,3.9874,3.9503,3.9688,619313.0],["1989-04-25",3.9688,3.9874,3.9318,3.9318,776925.0],["1989-04-26",3.9503,3.9874,3.9317,3.9503,497138.0],["1989-04-27",3.9503,3.9874,3.9318,3.9318,493088.0],["1989-04-28",3.9503,4.0059,3.9318,4.0059,486675.0],["1989-05-01",3.9688,4.0059,3.9688,4.0059,832950.0],["1989-05-02",4.0059,4.0245,3.9874,4.0059,328050.0],["1989-05-03",3.9688,4.0616,3.9503,4.0616,504225.0],["1989-05-04",4.0616,4.0987,3.9688,4.0059,290925.0],["1989-05-05",4.0059,4.0616,4.0059,4.0245,359775.0],["1989-05-08",4.0245,4.043,3.9688,4.043,416813.0],["1989-05-09",4.0245,4.043,3.9688,3.9688,564300.0],["1989-05-10",3.9688,4.0059,3.9688,4.0059,392175.0],["1989-05-11",4.0373,4.0373,3.9813,4.0373,565313.0],["1989-05-12",4.1121,4.1495,4.0747,4.1495,783675.0],["1989-05-15",4.1495,4.299,4.1308,4.2616,696938.0],["1989-05-16",4.2243,4.2429,4.2056,4.2429,291600.0],["1989-05-17",4.2429,4.2616,4.1869,4.2429,266288.0],["1989-05-18",4.2429,4.2803,4.2429,4.2616,461363.0],["1989-05-19",4.2616,4.299,4.1869,4.2429,599400.0],["1989-05-22",4.2616,4.2803,4.2056,4.2056,511650.0],["1989-05-23",4.2056,4.2243,4.1121,4.1121,296663.0],["1989-05-24",4.1121,4.2429,4.1121,4.2429,514350.0],["1989-05-25",4.2242,4.2616,4.2056,4.2616,316913.0],["1989-05-26",4.2803,4.3177,4.2616,4.2616,388463.0],["1989-05-30",4.299,4.3364,4.2616,4.2616,1123538.0],["1989-05-31",4.2803,4.299,4.2616,4.2803,651375.0],["1989-06-01",4.2429,4.2429,4.1869,4.1869,913275.0],["1989-06-02",4.1869,4.1869,4.0934,4.1121,1621350.0],["1989-06-05",4.1495,4.1495,4.0934,4.0934,2010150.0],["1989-06-06",4.1121,4.1121,4.0934,4.1121,1826213.0],["1989-06-07",4.0934,4.1682,4.0934,4.1308,724613.0],["1989-06-08",4.1308,4.2056,4.1308,4.2056,1021950.0],["1989-06-09",4.1682,4.2056,4.1682,4.1869,1240988.0],["1989-06-12",4.2056,4.2056,4.1682,4.1869,424913.0],["1989-06-13",4.1682,4.2056,4.1495,4.1869,865688.0],["1989-06-14",4.1869,4.2056,4.1869,4.2056,460013.0],["1989-06-15",4.2056,4.2429,4.1682,4.1682,772200.0],["1989-06-16",4.1308,4.2616,4.1308,4.2616,569700.0],["1989-06-19",4.2429,4.2429,4.1682,4.1869,183600.0],["1989-06-20",4.1869,4.1869,4.1308,4.1308,464400.0],["1989-06-21",4.1495,4.1495,4.0747,4.0934,1240650.0],["1989-06-22",4.0747,4.1308,4.0747,4.1121,584213.0],["1989-06-23",4.1495,4.1495,4.0934,4.1308,374625.0],["1989-06-26",4.1308,4.2616,4.0934,4.0934,378338.0],["1989-06-27",4.1121,4.1495,4.0934,4.0934,457313.0],["1989-06-28",4.1308,4.1308,4.0934,4.1308,813038.0],["1989-06-29",4.1121,4.1308,4.0747,4.0747,261900.0],["1989-06-30",4.0373,4.0747,4.0,4.0373,319613.0],["1989-07-03",4.0747,4.0934,4.0186,4.056,106650.0],["1989-07-05",4.056,4.0747,4.0373,4.0747,134325.0],["1989-07-06",4.0747,4.0747,4.0186,4.0186,477563.0],["1989-07-07",4.056,4.0934,4.0373,4.0373,248400.0],["1989-07-10",4.0747,4.0934,4.056,4.0934,162675.0],["1989-07-11",4.0934,4.0934,4.056,4.056,256163.0],["1989-07-12",4.0934,4.1121,4.0373,4.1121,315900.0],["1989-07-13",4.1308,4.1308,4.0934,4.0934,251775.0],["1989-07-14",4.056,4.1121,4.056,4.1121,485325.0],["1989-07-17",4.1121,4.1121,4.0747,4.0934,173813.0],["1989-07-18",4.1121,4.1308,4.0747,4.1121,485663.0],["1989-07-19",4.1495,4.2242,4.1495,4.2242,405675.0],["1989-07-20",4.2243,4.2616,4.2056,4.2429,644288.0],["1989-07-21",4.2429,4.2803,4.2429,4.2803,238950.0],["1989-07-24",4.2429,4.2803,4.2429,4.2803,670275.0],["1989-07-25",4.2429,4.299,4.2429,4.2803,758025.0],["1989-07-26",4.2803,4.4112,4.2616,4.3925,856238.0],["1989-07-27",4.3738,4.5607,4.3738,4.5607,718538.0],["1989-07-28",4.5607,4.5794,4.4672,4.4859,347963.0],["1989-07-31",4.4859,4.5794,4.4859,4.5607,474863.0],["1989-08-01",4.6168,4.6542,4.5607,4.5794,853538.0],["1989-08-02",4.542,4.5794,4.5233,4.5607,408713.0],["1989-08-03",4.5607,4.5607,4.4859,4.4859,136688.0],["1989-08-04",4.4859,4.5046,4.4485,4.5046,565313.0],["1989-08-07",4.5046,4.6355,4.2429,4.6168,573075.0],["1989-08-08",4.6355,4.7102,4.6355,4.7102,784688.0],["1989-08-09",4.7476,4.8037,4.7102,4.7102,352350.0],["1989-08-10",4.7042,4.723,4.5537,4.6854,489375.0],["1989-08-11",4.6854,4.723,4.6666,4.6666,354375.0],["1989-08-14",4.6289,4.6289,4.5537,4.6101,253125.0],["1989-08-15",4.6101,4.6478,4.5913,4.6478,256500.0],["1989-08-16",4.6854,4.723,4.6854,4.7042,512325.0],["1989-08-17",4.7042,4.723,4.6289,4.6854,963900.0],["1989-08-18",4.6478,4.7607,4.6478,4.7418,433013.0],["1989-08-21",4.7042,4.7042,4.6289,4.6666,479925.0],["1989-08-22",4.6289,4.6666,4.6101,4.6666,171450.0],["1989-08-23",4.7042,4.7042,4.6666,4.7042,156263.0],["1989-08-24",4.7042,4.7983,4.7042,4.7795,294975.0],["1989-08-25",4.6666,4.7418,4.6666,4.723,620325.0],["1989-08-28",4.723,4.7418,4.6854,4.723,135675.0],["1989-08-29",4.7042,4.7042,4.6289,4.6289,422888.0],["1989-08-30",4.6666,4.6854,4.5537,4.5913,589275.0],["1989-08-31",4.6289,4.6478,4.5537,4.6289,180225.0],["1989-09-01",4.6666,4.7042,4.5913,4.6478,557888.0],["1989-09-05",4.6854,4.723,4.5537,4.5537,392175.0],["1989-09-06",4.5725,4.5725,4.4784,4.5537,368213.0],["1989-09-07",4.5537,4.5725,4.516,4.5537,113738.0],["1989-09-08",4.5537,4.5537,4.4784,4.5537,369900.0],["1989-09-11",4.5349,4.5913,4.5349,4.5913,484988.0],["1989-09-12",4.5913,4.6101,4.5725,4.5913,312525.0],["1989-09-13",4.6289,4.6478,4.5537,4.5537,729675.0],["1989-09-14",4.5537,4.5913,4.4784,4.4784,301050.0],["1989-09-15",4.4408,4.4596,4.3843,4.422,450900.0],["1989-09-18",4.4031,4.4972,4.4031,4.4972,110025.0],["1989-09-19",4.516,4.516,4.4972,4.4972,419850.0],["1989-09-20",4.4972,4.5349,4.4784,4.5349,308138.0],["1989-09-21",4.5349,4.5349,4.4972,4.4972,116775.0],["1989-09-22",4.4784,4.4784,4.4408,4.4408,316575.0],["1989-09-25",4.4408,4.4596,4.4219,4.4596,139388.0],["1989-09-26",4.422,4.4596,4.3843,4.4031,280125.0],["1989-09-27",4.3843,4.4596,4.3843,4.4408,310838.0],["1989-09-28",4.4408,4.4596,4.422,4.4408,337838.0],["1989-09-29",4.4408,4.4408,4.3843,4.4031,175838.0],["1989-10-02",4.422,4.422,4.3279,4.3467,177525.0],["1989-10-03",4.4031,4.4408,4.3843,4.422,188663.0],["1989-10-04",4.3843,4.4408,4.3655,4.422,282150.0],["1989-10-05",4.3843,4.3843,4.3467,4.3843,144113.0],["1989-10-06",4.4031,4.4031,4.3091,4.3467,246038.0],["1989-10-09",4.3467,4.3467,4.3091,4.3467,146475.0],["1989-10-10",4.3467,4.3467,4.2714,4.3091,401963.0],["1989-10-11",4.3091,4.3091,4.215,4.2902,662175.0],["1989-10-12",4.2714,4.2714,4.1397,4.1585,540338.0],["1989-10-13",4.1397,4.1773,4.0644,4.0832,549113.0],["1989-10-16",3.8386,4.0832,3.7634,4.0644,653400.0],["1989-10-17",4.0268,4.0644,3.9892,4.008,381038.0],["1989-10-18",3.9703,3.9892,3.801,3.9139,689513.0],["1989-10-19",3.9327,4.008,3.8763,3.9139,1035450.0],["1989-10-20",3.8951,3.9327,3.8763,3.9327,741825.0],["1989-10-23",3.8951,4.0268,3.8951,3.9703,1172813.0],["1989-10-24",3.9703,3.9892,3.8198,3.9139,799875.0],["1989-10-25",3.9515,4.008,3.9515,3.9892,462038.0],["1989-10-26",3.9703,4.0268,3.9139,3.9139,481950.0],["1989-10-27",3.8951,3.9139,3.8198,3.8763,401625.0],["1989-10-30",3.8951,3.9139,3.8386,3.8386,201825.0],["1989-10-31",3.8574,3.9327,3.8198,3.8386,288225.0],["1989-11-01",3.8763,3.8763,3.801,3.8198,566325.0],["1989-11-02",3.801,3.8386,3.7634,3.801,1046250.0],["1989-11-03",3.7634,3.801,3.7257,3.7634,1548788.0],["1989-11-06",3.801,3.801,3.6881,3.6881,572738.0],["1989-11-07",3.6316,3.7257,3.6128,3.7257,242663.0],["1989-11-08",3.7197,3.7766,3.7197,3.7766,400950.0],["1989-11-09",3.7956,3.8715,3.7766,3.8525,296325.0],["1989-11-10",3.8715,3.9284,3.8335,3.8525,101588.0],["1989-11-13",3.8145,3.9094,3.7956,3.9094,275400.0],["1989-11-14",3.8715,3.9094,3.8145,3.8525,130950.0],["1989-11-15",3.8525,3.8525,3.7197,3.8335,634163.0],["1989-11-16",3.8145,3.8145,3.7576,3.7956,315563.0],["1989-11-17",3.7766,3.7956,3.7576,3.7766,386438.0],["1989-11-20",3.7576,3.8145,3.7386,3.7956,389138.0],["1989-11-21",3.8145,3.8335,3.7766,3.7766,176850.0],["1989-11-22",3.7576,3.8525,3.7576,3.8525,301050.0],["1989-11-24",3.7956,3.8715,3.7956,3.8335,179550.0],["1989-11-27",3.8335,3.9284,3.8335,3.9094,468788.0],["1989-11-28",3.8715,4.0613,3.8715,4.0423,518063.0],["1989-11-29",4.0613,4.0992,3.9284,3.9664,624375.0],["1989-11-30",3.9853,3.9853,3.8905,3.9094,200138.0],["1989-12-01",3.8905,4.0233,3.8905,4.0233,599063.0],["1989-12-04",3.9853,4.0233,3.9474,3.9853,203513.0],["1989-12-05",3.9853,4.0233,3.8905,3.9094,238950.0],["1989-12-06",3.9474,3.9474,3.7197,3.8145,750600.0],["1989-12-07",3.8525,3.8525,3.7766,3.7766,783000.0],["1989-12-08",3.7956,3.7956,3.7576,3.7766,595013.0],["1989-12-11",3.7766,3.7956,3.6627,3.6817,584550.0],["1989-12-12",3.7007,3.7197,3.6817,3.7197,217688.0],["1989-12-13",3.7197,3.7197,3.7007,3.7007,537638.0],["1989-12-14",3.7007,3.7386,3.7007,3.7197,775238.0],["1989-12-15",3.7386,3.8335,3.7197,3.7956,1198463.0],["1989-12-18",3.7956,3.7956,3.7197,3.7197,315563.0],["1989-12-19",3.7576,3.7766,3.7197,3.7386,568013.0],["1989-12-20",3.7197,3.8715,3.7197,3.8715,441788.0],["1989-12-21",3.8525,3.8715,3.7386,3.7956,475538.0],["1989-12-22",3.7956,3.7956,3.7007,3.7766,457988.0],["1989-12-26",3.7766,3.8335,3.7386,3.7766,114075.0],["1989-12-27",3.8335,3.8525,3.7956,3.8335,180563.0],["1989-12-28",3.8715,3.8715,3.8335,3.8335,266963.0],["1989-12-29",3.8335,3.8715,3.8145,3.8335,196088.0],["1990-01-02",3.8145,4.0423,3.8145,4.0423,914625.0],["1990-01-03",4.0423,4.1372,4.0423,4.0802,407700.0],["1990-01-04",4.0992,4.2131,4.0992,4.1941,752625.0],["1990-01-05",4.1941,4.1941,4.1182,4.1372,227813.0],["1990-01-08",4.0992,4.1372,4.0992,4.1372,586238.0],["1990-01-09",4.1182,4.1561,4.1182,4.1372,262575.0],["1990-01-10",4.1182,4.1561,4.0992,4.1561,298688.0],["1990-01-11",4.1941,4.2131,4.1561,4.2131,334800.0],["1990-01-12",4.1751,4.1751,4.1182,4.1372,183938.0],["1990-01-15",4.0992,4.1372,4.0992,4.1372,352350.0],["1990-01-16",4.0233,4.1182,4.0233,4.1182,451238.0],["1990-01-17",4.0992,4.1182,4.0613,4.0802,556200.0],["1990-01-18",4.0423,4.1182,4.0423,4.1182,390150.0],["1990-01-19",4.1182,4.1182,4.0992,4.0992,456638.0],["1990-01-22",4.0992,4.1561,4.0802,4.0802,267638.0],["1990-01-23",4.0992,4.1182,4.0233,4.0423,597713.0],["1990-01-24",4.0423,4.0613,3.9474,4.0233,162675.0],["1990-01-25",4.0613,4.0613,3.9664,3.9664,295650.0],["1990-01-26",3.9664,4.0423,3.6817,4.0423,375300.0],["1990-01-29",4.0423,4.0613,3.9664,4.0233,339188.0],["1990-01-30",4.0613,4.0802,3.9853,4.0423,147825.0],["1990-01-31",4.0233,4.2131,4.0233,4.1751,341888.0],["1990-02-01",4.1751,4.1941,4.1561,4.1751,306788.0],["1990-02-02",4.1372,4.1941,4.1372,4.1751,297675.0],["1990-02-05",4.1751,4.1751,4.0992,4.1182,144450.0],["1990-02-06",4.1561,4.1561,4.0613,4.1372,78975.0],["1990-02-07",4.0992,4.1561,4.0043,4.1561,354375.0],["1990-02-08",4.1751,4.1751,4.0992,4.1372,655763.0],["1990-02-09",4.1751,4.1751,4.1182,4.1561,364500.0],["1990-02-12",4.1372,4.1561,4.0613,4.0613,690863.0],["1990-02-13",4.0613,4.1182,4.0613,4.0992,137700.0],["1990-02-14",4.1344,4.1344,4.0962,4.1344,192713.0],["1990-02-15",4.1153,4.1344,4.077,4.1344,203850.0],["1990-02-16",4.1153,4.1727,4.1153,4.1344,172800.0],["1990-02-20",4.0579,4.1344,4.0579,4.0961,444150.0],["1990-02-21",4.1153,4.1727,4.077,4.1727,230850.0],["1990-02-22",4.1919,4.2876,4.1727,4.1727,1887300.0],["1990-02-23",4.1536,4.2301,4.1536,4.211,130275.0],["1990-02-26",4.211,4.3833,4.211,4.3833,473513.0],["1990-02-27",4.4024,4.5172,4.4024,4.4598,458663.0],["1990-02-28",4.4981,4.5173,4.4024,4.4407,621675.0],["1990-03-01",4.4215,4.479,4.4215,4.4407,450225.0],["1990-03-02",4.4407,4.4407,4.3641,4.3833,510300.0],["1990-03-05",4.3833,4.3833,4.2876,4.2876,618638.0],["1990-03-06",4.2876,4.345,4.2684,4.345,755663.0],["1990-03-07",4.3258,4.3641,4.3067,4.3258,496463.0],["1990-03-08",4.3258,4.4407,4.3258,4.4407,386438.0],["1990-03-09",4.4215,4.479,4.3641,4.3833,409725.0],["1990-03-12",4.345,4.4024,4.345,4.3833,434363.0],["1990-03-13",4.3641,4.4024,4.2876,4.3258,589613.0],["1990-03-14",4.3067,4.4407,4.3067,4.4215,348638.0],["1990-03-15",4.4215,4.5364,4.4024,4.479,230513.0],["1990-03-16",4.5747,4.5747,4.5172,4.5364,349988.0],["1990-03-19",4.5364,4.5555,4.5172,4.5555,644288.0],["1990-03-20",4.5555,4.5938,4.5555,4.5555,261563.0],["1990-03-21",4.5747,4.5938,4.5555,4.5747,331425.0],["1990-03-22",4.5172,4.5555,4.4407,4.479,592650.0],["1990-03-23",4.4598,4.479,4.4407,4.479,197438.0],["1990-03-26",4.5173,4.5364,4.479,4.4981,168413.0],["1990-03-27",4.479,4.5555,4.4598,4.5364,202500.0],["1990-03-28",4.4981,4.5364,4.4981,4.5364,217688.0],["1990-03-29",4.5172,4.5364,4.5172,4.5364,257175.0],["1990-03-30",4.479,4.5173,4.4598,4.5173,360788.0],["1990-04-02",4.4407,4.479,4.4215,4.4598,123188.0],["1990-04-03",4.479,4.4981,4.4598,4.479,287888.0],["1990-04-04",4.4407,4.479,4.4024,4.4215,148163.0],["1990-04-05",4.4215,4.4407,4.4024,4.4215,115088.0],["1990-04-06",4.4215,4.4407,4.345,4.4215,481950.0],["1990-04-09",4.3833,4.4024,4.345,4.345,327375.0],["1990-04-10",4.345,4.4024,4.345,4.3641,436050.0],["1990-04-11",4.3258,4.4407,4.3258,4.4407,139388.0],["1990-04-12",4.4981,4.5555,4.4598,4.4981,144450.0],["1990-04-16",4.479,4.5364,4.4598,4.479,226463.0],["1990-04-17",4.4407,4.4598,4.4215,4.4598,123863.0],["1990-04-18",4.4981,4.4981,4.4215,4.4215,300038.0],["1990-04-19",4.4024,4.4215,4.4024,4.4024,236925.0],["1990-04-20",4.3833,4.4024,4.3641,4.3641,224100.0],["1990-04-23",4.3641,4.3833,4.3641,4.3641,359100.0],["1990-04-24",4.3258,4.345,4.2876,4.2876,204525.0],["1990-04-25",4.3067,4.3258,4.2876,4.3067,120825.0],["1990-04-26",4.345,4.3641,4.3258,4.3258,209588.0],["1990-04-27",4.345,4.345,4.2876,4.2876,488025.0],["1990-04-30",4.2876,4.345,4.2876,4.3258,278438.0],["1990-05-01",4.3641,4.3641,4.3067,4.3258,56363.0],["1990-05-02",4.3067,4.3833,4.3067,4.3641,499163.0],["1990-05-03",4.4024,4.4407,4.4024,4.4407,152213.0],["1990-05-04",4.479,4.5747,4.479,4.5555,336825.0],["1990-05-07",4.5555,4.6895,4.5555,4.5938,743850.0],["1990-05-08",4.5938,4.5938,4.5173,4.5938,367875.0],["1990-05-09",4.5747,4.613,4.5555,4.5938,231525.0],["1990-05-10",4.6293,4.6486,4.5714,4.5714,241313.0],["1990-05-11",4.5329,4.5522,4.4943,4.5522,177188.0],["1990-05-14",4.5329,4.6293,4.5329,4.5907,710438.0],["1990-05-15",4.5522,4.6293,4.5522,4.61,194400.0],["1990-05-16",4.61,4.61,4.5521,4.5907,95513.0],["1990-05-17",4.5329,4.6293,4.5329,4.61,240975.0],["1990-05-18",4.5714,4.61,4.5329,4.61,191700.0],["1990-05-21",4.5714,4.61,4.5522,4.61,276750.0],["1990-05-22",4.6293,4.6872,4.5907,4.6486,605475.0],["1990-05-23",4.6486,4.6872,4.5907,4.6872,167063.0],["1990-05-24",4.6872,4.6872,4.6293,4.6679,120825.0],["1990-05-25",4.6293,4.6486,4.61,4.61,34088.0],["1990-05-29",4.61,4.7836,4.61,4.7258,377663.0],["1990-05-30",4.745,4.8801,4.7065,4.8801,840038.0],["1990-05-31",4.8993,4.9186,4.8222,4.8801,588938.0],["1990-06-01",4.8993,4.8993,4.8222,4.8801,276075.0],["1990-06-04",4.8415,4.9379,4.8415,4.9186,410738.0],["1990-06-05",4.9379,5.0537,4.9379,5.0344,286875.0],["1990-06-06",4.9958,5.0537,4.9379,4.9379,321975.0],["1990-06-07",4.9379,4.9765,4.8608,4.9186,116775.0],["1990-06-08",4.8608,4.8994,4.6486,4.745,374963.0],["1990-06-11",4.745,4.7836,4.6872,4.7643,213975.0],["1990-06-12",4.7836,4.7836,4.6872,4.745,276075.0],["1990-06-13",4.745,4.7643,4.7065,4.745,315563.0],["1990-06-14",4.745,4.8994,4.6872,4.8415,278438.0],["1990-06-15",4.8222,4.8608,4.8222,4.8415,460350.0],["1990-06-18",4.8029,4.8222,4.745,4.745,349313.0],["1990-06-19",4.745,4.8608,4.745,4.8608,203513.0],["1990-06-20",4.8608,4.8608,4.8029,4.8222,65813.0],["1990-06-21",4.8415,4.8415,4.745,4.8029,110363.0],["1990-06-22",4.8029,4.8415,4.6679,4.6872,256838.0],["1990-06-25",4.6872,4.6872,4.6293,4.6872,274388.0],["1990-06-26",4.7257,4.7257,4.5907,4.61,377325.0],["1990-06-27",4.6486,4.6486,4.5714,4.5907,123863.0],["1990-06-28",4.5907,4.5907,4.5522,4.5522,416138.0],["1990-06-29",4.5522,4.5714,4.4943,4.5522,99900.0],["1990-07-02",4.5329,4.61,4.5329,4.5907,768488.0],["1990-07-03",4.61,4.6293,4.5714,4.5907,114750.0],["1990-07-05",4.5521,4.5907,4.5136,4.5329,379688.0],["1990-07-06",4.5136,4.61,4.5136,4.5522,146813.0],["1990-07-09",4.5521,4.5714,4.4943,4.5329,135338.0],["1990-07-10",4.5136,4.5522,4.4943,4.4943,107663.0],["1990-07-11",4.4943,4.5329,4.4943,4.5329,96525.0],["1990-07-12",4.5136,4.5522,4.475,4.5522,336825.0],["1990-07-13",4.5714,4.5714,4.4943,4.5136,218700.0],["1990-07-16",4.5136,4.5136,4.4557,4.475,150188.0],["1990-07-17",4.4364,4.5136,4.3786,4.5136,270000.0],["1990-07-18",4.4557,4.475,4.4364,4.4557,130613.0],["1990-07-19",4.4364,4.4557,4.4364,4.4557,156263.0],["1990-07-20",4.4364,4.4557,4.4364,4.4364,138375.0],["1990-07-23",4.4171,4.4364,4.34,4.3593,240975.0],["1990-07-24",4.3593,4.3786,4.3593,4.3593,219713.0],["1990-07-25",4.3593,4.3786,4.3207,4.3207,359438.0],["1990-07-26",4.3207,4.3207,4.2435,4.3014,471150.0],["1990-07-27",4.2435,4.3014,4.1664,4.2628,325013.0],["1990-07-30",4.205,4.205,4.0892,4.1471,477225.0],["1990-07-31",4.1471,4.1664,4.0892,4.1278,295988.0],["1990-08-01",4.1664,4.1664,4.0121,4.0699,178875.0],["1990-08-02",4.0121,4.0892,4.0121,4.0699,445500.0],["1990-08-03",4.0314,4.0314,3.8578,3.877,378675.0],["1990-08-06",3.8963,3.8963,3.7034,3.7034,263250.0],["1990-08-07",3.7613,3.7806,3.6456,3.6649,579825.0],["1990-08-08",3.6842,3.6842,3.6263,3.6649,753638.0],["1990-08-09",3.6649,3.7806,3.6649,3.7613,1262250.0],["1990-08-10",3.7613,3.7806,3.7034,3.742,423900.0],["1990-08-13",3.7034,3.7613,3.7034,3.7613,288563.0],["1990-08-14",3.7806,3.7999,3.7613,3.7613,348975.0],["1990-08-15",3.7806,3.8385,3.7806,3.8192,463388.0],["1990-08-16",3.7966,3.855,3.7577,3.7577,322650.0],["1990-08-17",3.6214,3.6992,3.563,3.6019,419850.0],["1990-08-20",3.6214,3.6603,3.5824,3.6214,287213.0],["1990-08-21",3.5824,3.5824,3.4072,3.4461,480263.0],["1990-08-22",3.4461,3.5045,3.4072,3.4267,384750.0],["1990-08-23",3.3488,3.4072,3.232,3.3683,467775.0],["1990-08-24",3.4072,3.4461,3.3488,3.4267,403650.0],["1990-08-27",3.524,3.6603,3.524,3.6214,110363.0],["1990-08-28",3.6214,3.7382,3.6019,3.7382,229500.0],["1990-08-29",3.6798,3.7382,3.6798,3.7187,153900.0],["1990-08-30",3.7382,3.7382,3.6019,3.6214,147825.0],["1990-08-31",3.6603,3.6603,3.6019,3.6408,97538.0],["1990-09-04",3.6214,3.6992,3.6214,3.6798,224775.0],["1990-09-05",3.6408,3.6798,3.6019,3.6408,168413.0],["1990-09-06",3.6798,3.6992,3.6408,3.6603,112388.0],["1990-09-07",3.6408,3.6992,3.6214,3.6603,126563.0],["1990-09-10",3.6992,3.6992,3.6019,3.6408,247388.0],["1990-09-11",3.6408,3.6603,3.6408,3.6408,105638.0],["1990-09-12",3.6408,3.7382,3.6019,3.7382,356738.0],["1990-09-13",3.7382,3.7382,3.6798,3.6992,272025.0],["1990-09-14",3.6992,3.8161,3.6798,3.7187,172463.0],["1990-09-17",3.6992,3.6992,3.6019,3.6408,203513.0],["1990-09-18",3.6408,3.6408,3.563,3.6408,386775.0],["1990-09-19",3.6408,3.6408,3.5435,3.5824,178538.0],["1990-09-20",3.5045,3.6214,3.4656,3.5824,322650.0],["1990-09-21",3.5824,3.6214,3.524,3.524,396225.0],["1990-09-24",3.4851,3.524,3.4461,3.4461,394875.0],["1990-09-25",3.4461,3.6019,3.4461,3.6019,169425.0],["1990-09-26",3.6019,3.6019,3.4267,3.5435,153225.0],["1990-09-27",3.5824,3.6019,3.4072,3.4461,112725.0],["1990-09-28",3.3877,3.5435,3.3683,3.5435,220388.0],["1990-10-01",3.5435,3.7187,3.5435,3.7187,312525.0],["1990-10-02",3.7382,3.7577,3.6408,3.6408,220725.0],["1990-10-03",3.6603,3.6798,3.5824,3.6214,252788.0],["1990-10-04",3.6408,3.6408,3.5435,3.563,367875.0],["1990-10-05",3.524,3.5435,3.4461,3.5045,181238.0],["1990-10-08",3.524,3.524,3.4656,3.4851,92475.0],["1990-10-09",3.4461,3.4461,3.3488,3.3683,497138.0],["1990-10-10",3.3683,3.4072,3.3293,3.3293,208913.0],["1990-10-11",3.3293,3.3488,3.2125,3.2709,385425.0],["1990-10-12",3.2709,3.2709,3.1152,3.1152,511313.0],["1990-10-15",3.1152,3.1541,3.1152,3.1346,452250.0],["1990-10-16",3.1152,3.1346,2.9983,2.9983,327375.0],["1990-10-17",3.0373,3.0373,2.901,2.9399,353025.0],["1990-10-18",2.9594,3.1152,2.9205,3.1152,284175.0],["1990-10-19",3.1541,3.2514,3.1541,3.232,292275.0],["1990-10-22",3.3099,3.3488,3.2904,3.3099,369563.0],["1990-10-23",3.3098,3.3293,3.193,3.193,334800.0],["1990-10-24",3.193,3.2125,3.1541,3.2125,215663.0],["1990-10-25",3.193,3.2125,3.1346,3.1736,152888.0],["1990-10-26",3.1346,3.1541,3.0762,3.0762,273038.0],["1990-10-29",3.1152,3.1541,3.0567,3.0567,304088.0],["1990-10-30",3.0957,3.1346,3.0567,3.1346,221738.0],["1990-10-31",3.1346,3.1541,3.0957,3.0957,148500.0],["1990-11-01",3.1152,3.193,3.0957,3.193,388125.0],["1990-11-02",3.193,3.2125,3.1152,3.1152,372938.0],["1990-11-05",3.1346,3.1736,3.1346,3.1541,494438.0],["1990-11-06",3.1541,3.1736,3.1346,3.1541,213975.0],["1990-11-07",3.1541,3.1736,3.1346,3.1346,722250.0],["1990-11-08",3.1541,3.1541,3.1346,3.1541,245700.0],["1990-11-09",3.1541,3.1736,3.1346,3.1541,370238.0],["1990-11-12",3.1541,3.2709,3.1541,3.2709,158963.0],["1990-11-13",3.232,3.5045,3.232,3.5045,252450.0],["1990-11-14",3.5045,3.563,3.4851,3.5435,1824863.0],["1990-11-15",3.5207,3.5797,3.501,3.5207,395213.0],["1990-11-16",3.56,3.5993,3.5207,3.56,275400.0],["1990-11-19",3.5993,3.5993,3.5403,3.5797,110363.0],["1990-11-20",3.56,3.5993,3.5403,3.5403,218363.0],["1990-11-21",3.5797,3.5797,3.4813,3.501,136350.0],["1990-11-23",3.4617,3.501,3.4617,3.4617,73575.0],["1990-11-26",3.4223,3.56,3.4027,3.56,99563.0],["1990-11-27",3.5207,3.56,3.5207,3.5207,127238.0],["1990-11-28",3.56,3.56,3.501,3.5403,150525.0],["1990-11-29",3.5797,3.5797,3.4223,3.442,263588.0],["1990-11-30",3.4223,3.5403,3.4027,3.5207,373950.0],["1990-12-03",3.56,3.5797,3.5207,3.56,306113.0],["1990-12-04",3.56,3.6977,3.56,3.6977,475200.0],["1990-12-05",3.6583,3.6977,3.6583,3.6977,251100.0],["1990-12-06",3.737,3.7567,3.7174,3.737,204863.0],["1990-12-07",3.7174,3.737,3.619,3.6584,260888.0],["1990-12-10",3.6583,3.6583,3.619,3.6387,122513.0],["1990-12-11",3.6387,3.6977,3.5993,3.678,384750.0],["1990-12-12",3.7174,3.8354,3.7174,3.8157,391500.0],["1990-12-13",3.796,3.9337,3.7764,3.8944,573075.0],["1990-12-14",3.8944,3.8944,3.7764,3.8747,718875.0],["1990-12-17",3.8157,3.8944,3.7567,3.796,970988.0],["1990-12-18",3.7567,3.796,3.737,3.7567,357413.0],["1990-12-19",3.7567,3.796,3.6583,3.678,140400.0],["1990-12-20",3.6387,3.7764,3.619,3.7764,271013.0],["1990-12-21",3.8944,3.8944,3.7764,3.796,298013.0],["1990-12-24",3.7764,3.8157,3.7567,3.7764,106650.0],["1990-12-26",3.7764,3.8354,3.7764,3.796,74250.0],["1990-12-27",3.8354,3.855,3.7567,3.7567,77288.0],["1990-12-28",3.7567,3.855,3.7567,3.8157,321975.0],["1990-12-31",3.796,3.8157,3.7567,3.7567,185625.0],["1991-01-02",3.8157,3.8157,3.7764,3.7764,107325.0],["1991-01-03",3.796,3.796,3.7174,3.7174,163013.0],["1991-01-04",3.7174,3.737,3.7174,3.7174,184613.0],["1991-01-07",3.6977,3.796,3.6977,3.7764,151538.0],["1991-01-08",3.737,3.737,3.5797,3.6584,312188.0],["1991-01-09",3.6977,3.6977,3.5993,3.5993,442125.0],["1991-01-10",3.5993,3.6387,3.5993,3.619,227138.0],["1991-01-11",3.619,3.6977,3.619,3.6977,148163.0],["1991-01-14",3.678,3.678,3.619,3.678,57375.0],["1991-01-15",3.678,3.796,3.678,3.7764,384413.0],["1991-01-16",3.7567,3.7764,3.737,3.7567,181238.0],["1991-01-17",3.9337,3.973,3.7174,3.796,1076625.0],["1991-01-18",3.7764,3.8944,3.6977,3.7764,924750.0],["1991-01-21",3.737,3.8354,3.7174,3.7764,545400.0],["1991-01-22",3.7567,3.855,3.737,3.8354,360113.0],["1991-01-23",3.8354,3.8944,3.796,3.8354,217013.0],["1991-01-24",3.855,4.0321,3.8354,3.973,329400.0],["1991-01-25",3.9534,4.1107,3.9337,4.1107,334800.0],["1991-01-28",4.0517,4.0714,3.973,4.0714,277425.0],["1991-01-29",4.0517,4.0517,3.9927,3.9927,334800.0],["1991-01-30",4.0124,4.0321,3.9337,4.0124,723938.0],["1991-01-31",4.0321,4.2287,4.0321,4.2091,442125.0],["1991-02-01",4.1697,4.2091,4.0911,4.1697,255488.0],["1991-02-04",4.2091,4.2484,4.1894,4.2091,211613.0],["1991-02-05",4.1894,4.2287,4.1501,4.2091,118800.0],["1991-02-06",4.2287,4.3271,4.1894,4.3271,250088.0],["1991-02-07",4.2877,4.4451,4.2877,4.3271,393188.0],["1991-02-08",4.2877,4.3074,4.1501,4.3074,243000.0],["1991-02-11",4.3074,4.3074,4.2484,4.2877,105638.0],["1991-02-12",4.2287,4.2484,4.2091,4.2484,210263.0],["1991-02-13",4.2452,4.2849,4.2056,4.2651,216338.0],["1991-02-14",4.2254,4.2849,4.1064,4.1857,235238.0],["1991-02-15",4.2254,4.3246,4.2056,4.3246,429638.0],["1991-02-19",4.2849,4.3246,4.2254,4.2849,267638.0],["1991-02-20",4.3047,4.3047,4.2651,4.2651,151200.0],["1991-02-21",4.2651,4.3047,4.2651,4.2849,177188.0],["1991-02-22",4.3047,4.3444,4.2452,4.2849,197775.0],["1991-02-25",4.3444,4.3444,4.2254,4.2254,144450.0],["1991-02-26",4.1659,4.1857,4.0865,4.1857,100575.0],["1991-02-27",4.1857,4.2452,4.146,4.146,164363.0],["1991-02-28",4.2254,4.2452,4.1857,4.1857,239288.0],["1991-03-01",4.1262,4.3047,4.1262,4.3047,532913.0],["1991-03-04",4.4039,4.4436,4.3246,4.3841,584550.0],["1991-03-05",4.3841,4.5626,4.3841,4.5428,588263.0],["1991-03-06",4.5031,4.5031,4.3841,4.4039,891675.0],["1991-03-07",4.3643,4.4238,4.3246,4.3643,1045575.0],["1991-03-08",4.3643,4.4039,4.3047,4.3246,329738.0],["1991-03-11",4.3643,4.3643,4.1659,4.2056,808988.0],["1991-03-12",4.1659,4.1857,4.027,4.0469,467775.0],["1991-03-13",4.0667,4.1659,4.0667,4.146,410738.0],["1991-03-14",4.146,4.2254,4.1064,4.146,202500.0],["1991-03-15",4.146,4.1857,4.0667,4.1857,364163.0],["1991-03-18",4.146,4.1659,4.027,4.1064,320963.0],["1991-03-19",4.0469,4.0667,3.9873,4.0072,130613.0],["1991-03-20",3.9675,4.0469,3.9675,3.9873,251438.0],["1991-03-21",3.9873,4.0072,3.9278,3.9477,289238.0],["1991-03-22",3.8485,3.9675,3.8485,3.9278,669600.0],["1991-03-25",3.908,3.9675,3.908,3.9477,606150.0],["1991-03-26",3.9477,4.027,3.9477,4.027,558225.0],["1991-03-27",4.0072,4.0667,4.0072,4.0072,206213.0],["1991-03-28",4.0469,4.0469,3.9675,4.0072,290250.0],["1991-04-01",3.9675,3.9675,3.8882,3.9477,233888.0],["1991-04-02",3.9675,4.0072,3.9278,3.9675,197100.0],["1991-04-03",3.9477,4.027,3.9477,4.0072,218363.0],["1991-04-04",3.9873,4.0072,3.908,3.9675,538313.0],["1991-04-05",3.9278,3.9675,3.8882,3.9278,385763.0],["1991-04-08",3.9873,3.9873,3.9477,3.9477,337163.0],["1991-04-09",3.9675,3.9675,3.908,3.908,59063.0],["1991-04-10",3.908,3.9278,3.8882,3.9278,260213.0],["1991-04-11",3.908,3.9278,3.8088,3.8286,245025.0],["1991-04-12",3.8683,3.8683,3.8088,3.8683,259538.0],["1991-04-15",3.8683,3.8882,3.8485,3.8882,220388.0],["1991-04-16",3.8882,3.9675,3.8485,3.9675,479925.0],["1991-04-17",3.9675,4.2254,3.9278,4.1659,1013850.0],["1991-04-18",4.1659,4.2849,4.1659,4.2651,488363.0],["1991-04-19",4.2849,4.2849,4.1857,4.2056,129600.0],["1991-04-22",4.2254,4.2452,4.1659,4.2254,275738.0],["1991-04-23",4.2452,4.2651,4.2254,4.2651,270338.0],["1991-04-24",4.2452,4.2849,4.2452,4.2651,554513.0],["1991-04-25",4.2452,4.2452,4.1262,4.1262,68175.0],["1991-04-26",4.146,4.2056,4.1064,4.1857,164363.0],["1991-04-29",4.1659,4.2452,4.1064,4.146,91125.0],["1991-04-30",4.146,4.2056,4.1064,4.1659,290250.0],["1991-05-01",4.1857,4.2056,4.0865,4.1262,224775.0],["1991-05-02",4.146,4.146,4.0865,4.1262,255825.0],["1991-05-03",4.1262,4.146,4.0865,4.0865,203850.0],["1991-05-06",4.1064,4.1064,4.0469,4.0469,140400.0],["1991-05-07",4.0667,4.0865,4.027,4.0469,171788.0],["1991-05-08",4.0072,4.0469,4.0072,4.0469,176513.0],["1991-05-09",4.0469,4.2452,4.0469,4.2056,185288.0],["1991-05-10",4.1659,4.2452,4.1659,4.1857,120825.0],["1991-05-13",4.1857,4.2452,4.1857,4.2452,110025.0],["1991-05-14",4.2452,4.2651,4.2254,4.2651,428288.0],["1991-05-15",4.2849,4.3047,4.2254,4.2254,434700.0],["1991-05-16",4.2822,4.2822,4.1822,4.2222,161663.0],["1991-05-17",4.2222,4.2222,4.1622,4.1822,229838.0],["1991-05-20",4.2222,4.2222,4.1622,4.2222,32063.0],["1991-05-21",4.2222,4.2422,4.1622,4.2022,58388.0],["1991-05-22",4.2222,4.2222,4.1422,4.1622,166725.0],["1991-05-23",4.2022,4.2222,4.1221,4.1221,379350.0],["1991-05-24",4.1422,4.2222,4.1221,4.1622,77288.0],["1991-05-28",4.1422,4.3222,4.1422,4.2822,524138.0],["1991-05-29",4.3222,4.4023,4.3022,4.3823,133313.0],["1991-05-30",4.3823,4.5023,4.3823,4.4823,197100.0],["1991-05-31",4.4423,4.6824,4.4423,4.6824,586913.0],["1991-06-03",4.7024,4.8225,4.6624,4.8225,319950.0],["1991-06-04",4.8025,4.8225,4.7825,4.7825,428963.0],["1991-06-05",4.8025,4.8025,4.5624,4.5624,2049975.0],["1991-06-06",4.5824,4.6224,4.5624,4.5824,304088.0],["1991-06-07",4.5424,4.5424,4.4223,4.4823,425588.0],["1991-06-10",4.4823,4.5223,4.3222,4.3623,97200.0],["1991-06-11",4.3823,4.4223,4.3623,4.4023,193388.0],["1991-06-12",4.4023,4.4423,4.3423,4.4223,297338.0],["1991-06-13",4.4423,4.4823,4.4223,4.4223,261900.0],["1991-06-14",4.4423,4.5023,4.4423,4.5023,50288.0],["1991-06-17",4.5424,4.6224,4.4423,4.4423,186638.0],["1991-06-18",4.4623,4.4823,4.4223,4.4423,276075.0],["1991-06-19",4.4223,4.4423,4.3623,4.4223,203513.0],["1991-06-20",4.4023,4.4223,4.2622,4.3022,451238.0],["1991-06-21",4.4023,4.4623,4.3823,4.4623,345600.0],["1991-06-24",4.4223,4.4223,4.3623,4.3823,174488.0],["1991-06-25",4.4023,4.4223,4.3423,4.4223,221738.0],["1991-06-26",4.3823,4.4623,4.3423,4.3423,307463.0],["1991-06-27",4.3823,4.4023,4.2622,4.3423,380700.0],["1991-06-28",4.3022,4.3022,4.1622,4.3022,164700.0],["1991-07-01",4.3823,4.3823,4.2422,4.2622,147488.0],["1991-07-02",4.2422,4.3222,4.2222,4.3222,325688.0],["1991-07-03",4.2822,4.3222,4.2622,4.3022,583538.0],["1991-07-05",4.2822,4.3623,4.2822,4.3423,39488.0],["1991-07-08",4.3022,4.3423,4.2622,4.3423,366525.0],["1991-07-09",4.3423,4.3623,4.2622,4.2822,171788.0],["1991-07-10",4.2822,4.3823,4.2822,4.3022,226463.0],["1991-07-11",4.3022,4.3623,4.3022,4.3222,135675.0],["1991-07-12",4.3823,4.3823,4.3222,4.3222,193388.0],["1991-07-15",4.3423,4.3823,4.3222,4.3222,46913.0],["1991-07-16",4.3222,4.3623,4.3022,4.3222,103950.0],["1991-07-17",4.3022,4.3423,4.3022,4.3222,80663.0],["1991-07-18",4.3623,4.3623,4.2822,4.3222,436725.0],["1991-07-19",4.3222,4.4423,4.3022,4.3823,110700.0],["1991-07-22",4.4223,4.4223,4.3823,4.3823,96863.0],["1991-07-23",4.4023,4.4023,4.3823,4.3823,83363.0],["1991-07-24",4.4023,4.4023,4.3423,4.3623,91800.0],["1991-07-25",4.3623,4.3623,4.3222,4.3222,71888.0],["1991-07-26",4.3222,4.3623,4.2822,4.3022,122513.0],["1991-07-29",4.2822,4.3022,4.2822,4.3022,134663.0],["1991-07-30",4.2622,4.3222,4.2622,4.3222,184275.0],["1991-07-31",4.3222,4.3222,4.2622,4.2622,212625.0],["1991-08-01",4.2622,4.2822,4.2422,4.2622,137700.0],["1991-08-02",4.3022,4.3022,4.2422,4.2622,77288.0],["1991-08-05",4.2422,4.2422,4.2222,4.2422,150188.0],["1991-08-06",4.2422,4.3222,4.2422,4.3222,185288.0],["1991-08-07",4.3222,4.3222,4.2622,4.3022,93150.0],["1991-08-08",4.2622,4.3222,4.2022,4.2022,611213.0],["1991-08-09",4.2022,4.2422,4.1822,4.1822,250763.0],["1991-08-12",4.1822,4.2222,4.1622,4.1822,87075.0],["1991-08-13",4.1822,4.2222,4.1622,4.1622,123525.0],["1991-08-14",4.1822,4.2222,4.1622,4.1622,129938.0],["1991-08-15",4.1622,4.2822,4.1622,4.2222,329738.0],["1991-08-16",4.219,4.2795,4.219,4.2593,302063.0],["1991-08-19",4.0978,4.1584,4.0575,4.118,627075.0],["1991-08-20",4.1382,4.1786,4.0575,4.118,509625.0],["1991-08-21",4.1584,4.2593,4.1382,4.2391,394538.0],["1991-08-22",4.2593,4.2593,4.1584,4.219,143100.0],["1991-08-23",4.1786,4.2997,4.1786,4.2997,514688.0],["1991-08-26",4.3199,4.3199,4.2593,4.2593,233213.0],["1991-08-27",4.2997,4.2997,4.2391,4.2795,145125.0],["1991-08-28",4.2391,4.2795,4.2391,4.2795,183263.0],["1991-08-29",4.2593,4.2795,4.2391,4.2391,140738.0],["1991-08-30",4.2391,4.2593,4.219,4.2593,236250.0],["1991-09-03",4.2593,4.2997,4.2391,4.2391,180563.0],["1991-09-04",4.2593,4.2593,4.2391,4.2391,184950.0],["1991-09-05",4.2391,4.2795,4.1988,4.2391,685800.0],["1991-09-06",4.2392,4.2392,4.1786,4.1988,286200.0],["1991-09-09",4.219,4.219,4.1786,4.1786,818100.0],["1991-09-10",4.1786,4.1988,4.1382,4.1382,165713.0],["1991-09-11",4.1382,4.1584,4.118,4.1584,381038.0],["1991-09-12",4.1382,4.1584,4.118,4.1584,332438.0],["1991-09-13",4.1382,4.1584,3.9969,4.0171,284850.0],["1991-09-16",3.9969,4.0978,3.9969,4.0978,558225.0],["1991-09-17",4.0978,4.0978,3.9969,3.9969,287888.0],["1991-09-18",3.9767,4.0777,3.9767,4.0777,88088.0],["1991-09-19",4.0777,4.0978,4.0171,4.0978,98550.0],["1991-09-20",4.1382,4.1382,4.0373,4.0777,628425.0],["1991-09-23",4.0373,4.0575,3.9767,3.9767,141075.0],["1991-09-24",3.9767,4.0373,3.9767,4.0171,350325.0],["1991-09-25",4.0171,4.0978,4.0171,4.0777,514688.0],["1991-09-26",4.0777,4.1584,4.0575,4.118,334463.0],["1991-09-27",4.0978,4.219,4.0978,4.219,299025.0],["1991-09-30",4.219,4.219,4.118,4.118,131288.0],["1991-10-01",4.118,4.118,4.0575,4.0978,594338.0],["1991-10-02",4.0978,4.1988,4.0978,4.1988,531900.0],["1991-10-03",4.1786,4.1988,4.1382,4.1584,113063.0],["1991-10-04",4.1584,4.1988,4.1584,4.1988,460013.0],["1991-10-07",4.1988,4.2391,4.1786,4.1786,178538.0],["1991-10-08",4.1584,4.2997,4.118,4.2997,716513.0],["1991-10-09",4.2795,4.3199,4.2391,4.2593,406013.0],["1991-10-10",4.2795,4.2795,4.219,4.2795,237263.0],["1991-10-11",4.2795,4.2795,4.2391,4.2593,89775.0],["1991-10-14",4.2593,4.2997,4.2593,4.2997,181575.0],["1991-10-15",4.2997,4.5218,4.2795,4.5218,280800.0],["1991-10-16",4.5218,4.6025,4.5218,4.6025,178538.0],["1991-10-17",4.5823,4.6429,4.5823,4.6429,403650.0],["1991-10-18",4.6429,4.8044,4.6227,4.6631,865350.0],["1991-10-21",4.6631,4.6631,4.6025,4.6025,569025.0],["1991-10-22",4.6429,4.6631,4.6025,4.6429,809663.0],["1991-10-23",4.6429,4.6429,4.6025,4.6227,712463.0],["1991-10-24",4.5823,4.6429,4.5419,4.6429,158625.0],["1991-10-25",4.6631,4.6631,4.6025,4.6429,224438.0],["1991-10-28",4.6227,4.6429,4.5419,4.5823,380363.0],["1991-10-29",4.6227,4.7236,4.5823,4.7236,251100.0],["1991-10-30",4.7236,4.8649,4.7034,4.8447,506925.0],["1991-10-31",4.8044,4.8649,4.764,4.8649,212963.0],["1991-11-01",4.8246,4.8447,4.7438,4.7842,526500.0],["1991-11-04",4.7438,4.8044,4.7438,4.7842,190350.0],["1991-11-05",4.764,4.8246,4.764,4.7842,242663.0],["1991-11-06",4.7438,4.7842,4.7438,4.7842,199463.0],["1991-11-07",4.7842,4.7842,4.6025,4.7236,475538.0],["1991-11-08",4.764,4.8246,4.7438,4.8246,200475.0],["1991-11-11",4.8246,5.0062,4.8246,5.0062,414450.0],["1991-11-12",4.986,4.986,4.8044,4.8851,221063.0],["1991-11-13",4.8649,4.8851,4.8447,4.8649,126563.0],["1991-11-14",4.8617,4.943,4.8617,4.9227,273375.0],["1991-11-15",4.9227,4.9227,4.821,4.821,465750.0],["1991-11-18",4.8006,4.821,4.7396,4.8006,402975.0],["1991-11-19",4.76,4.8413,4.6989,4.8413,513000.0],["1991-11-20",4.8617,4.882,4.7803,4.7803,779963.0],["1991-11-21",4.7803,4.7803,4.7396,4.76,360113.0],["1991-11-22",4.7396,4.8006,4.7193,4.7803,299025.0],["1991-11-25",4.821,4.821,4.7193,4.76,203513.0],["1991-11-26",4.8006,4.9227,4.7803,4.8617,438075.0],["1991-11-27",4.8617,4.882,4.76,4.7803,110363.0],["1991-11-29",4.7803,4.821,4.76,4.7803,23288.0],["1991-12-02",4.7803,4.7803,4.7193,4.7193,507263.0],["1991-12-03",4.76,4.76,4.6989,4.6989,490050.0],["1991-12-04",4.7193,4.76,4.6989,4.7396,267300.0],["1991-12-05",4.7193,4.7396,4.6989,4.7193,187988.0],["1991-12-06",4.6786,4.7396,4.6786,4.7396,309488.0],["1991-12-09",4.7396,4.7396,4.6786,4.6786,289913.0],["1991-12-10",4.6583,4.6786,4.6583,4.6583,403988.0],["1991-12-11",4.6786,4.6989,4.3938,4.5362,532913.0],["1991-12-12",4.4955,4.5362,4.4752,4.5362,388800.0],["1991-12-13",4.5769,4.5972,4.5565,4.5972,220388.0],["1991-12-16",4.5565,4.5972,4.5565,4.5769,385088.0],["1991-12-17",4.6176,4.6176,4.5565,4.5769,84038.0],["1991-12-18",4.5565,4.6176,4.5565,4.5972,154238.0],["1991-12-19",4.5769,4.5972,4.5565,4.5769,76613.0],["1991-12-20",4.8413,4.8413,4.6583,4.6583,345600.0],["1991-12-23",4.6989,4.6989,4.6379,4.6989,213300.0],["1991-12-24",4.7396,4.821,4.7193,4.821,338850.0],["1991-12-26",4.821,4.8617,4.8007,4.821,196088.0],["1991-12-27",4.8617,4.8617,4.8413,4.8617,29363.0],["1991-12-30",4.8617,4.9634,4.8413,4.9634,194400.0],["1991-12-31",4.882,5.0041,4.882,4.9837,550800.0],["1992-01-02",4.9837,4.9837,4.8617,4.9634,217350.0],["1992-01-03",4.943,5.0041,4.9024,5.0041,310163.0],["1992-01-06",5.0041,5.1668,5.0041,5.1058,538988.0],["1992-01-07",5.0854,5.1465,4.943,4.943,169763.0],["1992-01-08",4.9227,5.1668,4.9024,5.0854,646650.0],["1992-01-09",5.0854,5.1668,4.9837,5.0244,186975.0],["1992-01-10",5.0447,5.0854,4.943,5.0041,159975.0],["1992-01-13",5.0041,5.0448,4.8617,4.882,392175.0],["1992-01-14",4.882,4.9227,4.76,4.9024,591975.0],["1992-01-15",4.9024,5.0448,4.821,5.0448,975038.0],["1992-01-16",5.0448,5.2075,5.0448,5.2075,839025.0],["1992-01-17",5.2482,5.2482,5.0854,5.0854,322313.0],["1992-01-20",5.1058,5.1261,5.0854,5.1058,91125.0],["1992-01-21",5.1058,5.1058,4.9837,4.9837,340538.0],["1992-01-22",5.0041,5.0447,4.9634,5.0041,371588.0],["1992-01-23",4.9837,5.0041,4.9227,4.9837,370575.0],["1992-01-24",4.9837,5.0651,4.9227,5.0244,658463.0],["1992-01-27",5.0447,5.1668,5.0447,5.1668,420188.0],["1992-01-28",5.1668,5.3499,5.1668,5.2685,538313.0],["1992-01-29",5.2075,5.4109,5.2075,5.3092,561600.0],["1992-01-30",5.2889,5.3092,5.2278,5.2889,545738.0],["1992-01-31",5.2889,5.2889,5.2075,5.2278,751950.0],["1992-02-03",5.2075,5.2075,5.1668,5.2075,360788.0],["1992-02-04",5.1668,5.1668,5.0651,5.1261,327375.0],["1992-02-05",5.1261,5.1261,5.0041,5.0854,221063.0],["1992-02-06",5.0448,5.0854,5.0041,5.0448,385763.0],["1992-02-07",5.0448,5.0854,4.943,5.0244,203175.0],["1992-02-10",5.0244,5.3499,5.0244,5.3499,805275.0],["1992-02-11",5.2888,5.3092,5.2278,5.3092,129263.0],["1992-02-12",5.3059,5.3469,5.2854,5.3469,347625.0],["1992-02-13",5.3469,5.3674,5.3059,5.3674,281813.0],["1992-02-14",5.3674,5.4903,5.3674,5.4288,415463.0],["1992-02-18",5.4288,5.4288,5.2854,5.2854,188663.0],["1992-02-19",5.3059,5.4083,5.2854,5.3674,505575.0],["1992-02-20",5.3469,5.5722,5.3469,5.5722,708075.0],["1992-02-21",5.5722,5.6951,5.5722,5.6337,845100.0],["1992-02-24",5.5722,5.6952,5.5722,5.6952,384413.0],["1992-02-25",5.6952,5.6952,5.4903,5.5313,374288.0],["1992-02-26",5.5313,5.6542,5.5108,5.6542,535613.0],["1992-02-27",5.6337,5.6747,5.6132,5.6542,184950.0],["1992-02-28",5.6747,5.7156,5.6542,5.6952,436388.0],["1992-03-02",5.6542,5.7771,5.6337,5.7566,551813.0],["1992-03-03",5.7361,5.7361,5.6337,5.6952,500175.0],["1992-03-04",5.6542,5.6542,5.5313,5.5927,157613.0],["1992-03-05",5.5517,5.5517,5.4288,5.4903,590963.0],["1992-03-06",5.5313,5.5313,5.3264,5.4083,359438.0],["1992-03-09",5.4493,5.5313,5.4288,5.4493,317250.0],["1992-03-10",5.4493,5.4493,5.3469,5.3674,273375.0],["1992-03-11",5.3264,5.3469,4.9986,5.2035,717863.0],["1992-03-12",5.2035,5.3674,5.183,5.3469,224100.0],["1992-03-13",5.4493,5.5313,5.3674,5.4903,375975.0],["1992-03-16",5.5313,5.5517,5.4903,5.5108,208913.0],["1992-03-17",5.5313,5.7156,5.5313,5.7156,359100.0],["1992-03-18",5.6952,5.7156,5.6747,5.6952,433013.0],["1992-03-19",5.7156,5.8181,5.6952,5.8181,866700.0],["1992-03-20",5.8181,5.8181,5.7566,5.7976,361463.0],["1992-03-23",5.6952,5.7156,5.6132,5.6747,115425.0],["1992-03-24",5.6952,5.7156,5.5927,5.6132,119138.0],["1992-03-25",5.6132,5.6132,5.5722,5.5722,166050.0],["1992-03-26",5.5722,5.5927,5.5517,5.5927,211275.0],["1992-03-27",5.5722,5.6337,5.5722,5.5722,84038.0],["1992-03-30",5.5927,5.5927,5.5108,5.5722,196088.0],["1992-03-31",5.5722,5.5722,5.4903,5.5108,641588.0],["1992-04-01",5.4698,5.4698,5.3469,5.3879,250425.0],["1992-04-02",5.4083,5.4288,5.3469,5.3469,516713.0],["1992-04-03",5.3264,5.3264,5.224,5.3264,763088.0],["1992-04-06",5.3674,5.3879,5.3674,5.3674,88425.0],["1992-04-07",5.3469,5.3469,5.2035,5.3264,232538.0],["1992-04-08",5.3059,5.3264,5.224,5.2445,333788.0],["1992-04-09",5.2649,5.3469,5.2445,5.2649,594675.0],["1992-04-10",5.2649,5.2854,5.224,5.2649,682088.0],["1992-04-13",5.2649,5.3264,5.2445,5.3264,85388.0],["1992-04-14",5.3264,5.4083,5.3264,5.3879,443813.0],["1992-04-15",5.3879,5.5722,5.3469,5.5722,604800.0],["1992-04-16",5.5518,5.7156,5.5313,5.6747,414450.0],["1992-04-20",5.7156,5.859,5.7156,5.8386,244013.0],["1992-04-21",5.7976,5.941,5.7976,5.9,341550.0],["1992-04-22",5.8795,5.9205,5.859,5.9,523125.0],["1992-04-23",5.9,5.9,5.8181,5.859,501525.0],["1992-04-24",5.859,5.941,5.859,5.859,397575.0],["1992-04-27",5.859,5.859,5.7566,5.7566,388463.0],["1992-04-28",5.7771,5.7771,5.6747,5.6952,331425.0],["1992-04-29",5.6952,5.6952,5.6132,5.6132,127238.0],["1992-04-30",5.6337,5.7156,5.5722,5.7156,227813.0],["1992-05-01",5.6952,5.7156,5.6337,5.7156,107663.0],["1992-05-04",5.6747,5.7361,5.6132,5.6542,161325.0],["1992-05-05",5.6542,5.6542,5.5313,5.5517,394200.0],["1992-05-06",5.5517,5.6542,5.5313,5.6542,310500.0],["1992-05-07",5.7361,5.859,5.7361,5.859,359438.0],["1992-05-08",5.8795,5.9205,5.7771,5.8386,357413.0],["1992-05-11",5.8386,5.9205,5.8386,5.9205,433688.0],["1992-05-12",5.8795,5.8795,5.7976,5.8181,124200.0],["1992-05-13",5.7976,5.7976,5.6542,5.6542,120488.0],["1992-05-14",5.6732,5.7144,5.57,5.6938,126563.0],["1992-05-15",5.6732,5.7557,5.6319,5.6938,136688.0],["1992-05-18",5.6938,5.7144,5.6113,5.6525,67838.0],["1992-05-19",5.6525,5.7557,5.6113,5.735,142425.0],["1992-05-20",5.735,5.8382,5.7144,5.8382,247050.0],["1992-05-21",5.7969,5.8176,5.735,5.7557,144113.0],["1992-05-22",5.7557,5.7969,5.735,5.735,166388.0],["1992-05-26",5.6938,5.6938,5.5906,5.6113,467100.0],["1992-05-27",5.6113,5.6319,5.57,5.57,382388.0],["1992-05-28",5.5494,5.5906,5.405,5.4256,289575.0],["1992-05-29",5.4256,5.4462,5.405,5.4256,426263.0],["1992-06-01",5.405,5.4462,5.3431,5.4462,435038.0],["1992-06-02",5.4462,5.4669,5.4256,5.4462,281475.0],["1992-06-03",5.4462,5.4462,5.4256,5.4256,183263.0],["1992-06-04",5.4256,5.4462,5.405,5.4256,245700.0],["1992-06-05",5.3843,5.405,5.3637,5.3843,112050.0],["1992-06-08",5.3843,5.3843,5.3431,5.3843,91463.0],["1992-06-09",5.3431,5.3637,5.2812,5.2812,128925.0],["1992-06-10",5.2812,5.3018,5.1574,5.178,344925.0],["1992-06-11",5.178,5.178,5.0749,5.0955,173475.0],["1992-06-12",5.1368,5.1368,5.0749,5.0749,192713.0],["1992-06-15",5.0336,5.0336,4.9511,4.9718,921713.0],["1992-06-16",4.9511,4.9511,4.7861,4.7861,533925.0],["1992-06-17",4.6829,4.8067,4.6623,4.7036,1194075.0],["1992-06-18",4.6829,4.7655,4.5798,4.5798,180563.0],["1992-06-19",4.5798,4.5798,4.456,4.5592,3959550.0],["1992-06-22",4.5179,4.6004,4.5179,4.6004,640575.0],["1992-06-23",4.6004,4.7242,4.6004,4.7036,272700.0],["1992-06-24",4.6829,4.7655,4.621,4.6417,218700.0],["1992-06-25",4.6417,4.848,4.6417,4.7861,438413.0],["1992-06-26",4.7655,4.7861,4.7448,4.7448,49950.0],["1992-06-29",4.7448,4.7655,4.7036,4.7448,183263.0],["1992-06-30",4.7861,4.848,4.7655,4.8067,299363.0],["1992-07-01",4.8273,4.848,4.7448,4.7655,190013.0],["1992-07-02",4.7448,4.7861,4.6829,4.6829,220725.0],["1992-07-06",4.6829,4.7242,4.621,4.7242,345938.0],["1992-07-07",4.7655,4.8273,4.6623,4.6623,215663.0],["1992-07-08",4.6417,4.6829,4.621,4.6829,164700.0],["1992-07-09",4.7242,4.7242,4.7036,4.7242,156600.0],["1992-07-10",4.7242,4.7242,4.6623,4.6829,96525.0],["1992-07-13",4.6829,4.7036,4.6623,4.6623,199800.0],["1992-07-14",4.6623,4.7036,4.621,4.6623,227138.0],["1992-07-15",4.6623,4.6623,4.6004,4.621,508613.0],["1992-07-16",4.6004,4.6829,4.6004,4.6829,274725.0],["1992-07-17",4.6417,4.6623,4.6004,4.6623,165713.0],["1992-07-20",4.6623,4.6623,4.621,4.6623,229500.0],["1992-07-21",4.7036,4.7448,4.6623,4.6829,79313.0],["1992-07-22",4.7036,4.7242,4.6623,4.7242,136350.0],["1992-07-23",4.7036,4.7036,4.6417,4.6829,134663.0],["1992-07-24",4.6417,4.7036,4.6417,4.6829,56700.0],["1992-07-27",4.7242,4.7242,4.6623,4.7242,162338.0],["1992-07-28",4.7655,4.9099,4.7448,4.8686,170775.0],["1992-07-29",4.848,5.0543,4.848,5.0336,357750.0],["1992-07-30",5.0749,5.1162,5.0749,5.0955,172463.0],["1992-07-31",5.0955,5.0955,4.9511,4.9511,86738.0],["1992-08-03",4.9099,4.9511,4.8892,4.9099,116775.0],["1992-08-04",4.9099,4.9099,4.8273,4.848,68513.0],["1992-08-05",4.848,4.9305,4.848,4.9099,133313.0],["1992-08-06",4.9511,4.9924,4.8892,4.9511,303750.0],["1992-08-07",4.9511,4.9511,4.7861,4.7861,112050.0],["1992-08-10",4.7861,4.8067,4.7655,4.8067,330750.0],["1992-08-11",4.8067,4.8067,4.6623,4.7242,230513.0],["1992-08-12",4.7242,4.7655,4.5592,4.6623,172463.0],["1992-08-13",4.7231,4.7647,4.7023,4.7023,56025.0],["1992-08-14",4.7439,4.8271,4.7231,4.8271,61425.0],["1992-08-17",4.8063,4.8271,4.7855,4.8063,126225.0],["1992-08-18",4.8063,4.8479,4.7647,4.8271,87750.0],["1992-08-19",4.8479,4.8479,4.7855,4.8063,55013.0],["1992-08-20",4.7855,4.8479,4.7647,4.8479,99563.0],["1992-08-21",4.8479,4.8479,4.7647,4.8063,144450.0],["1992-08-24",4.7855,4.8063,4.7647,4.7855,67500.0],["1992-08-25",4.7439,4.7647,4.7023,4.7231,672975.0],["1992-08-26",4.7231,4.7647,4.7231,4.7647,64800.0],["1992-08-27",4.7647,4.7855,4.7439,4.7855,105300.0],["1992-08-28",4.8063,4.9103,4.8063,4.8895,100913.0],["1992-08-31",4.8895,4.9103,4.8687,4.9103,155925.0],["1992-09-01",4.9727,4.9727,4.9311,4.9519,116438.0],["1992-09-02",4.9519,4.9935,4.9103,4.9935,375638.0],["1992-09-03",4.9935,5.056,4.9727,4.9935,519750.0],["1992-09-04",4.9935,5.0352,4.9935,4.9935,47925.0],["1992-09-08",4.9727,4.9727,4.8895,4.9311,238950.0],["1992-09-09",4.9311,4.9311,4.8687,4.9103,194063.0],["1992-09-10",4.9311,5.0768,4.9311,5.056,336825.0],["1992-09-11",5.056,5.0976,5.0352,5.0976,258525.0],["1992-09-14",5.0976,5.2848,5.0976,5.2848,650700.0],["1992-09-15",5.2432,5.2432,5.16,5.16,165038.0],["1992-09-16",5.1184,5.3056,5.1184,5.264,493088.0],["1992-09-17",5.264,5.3264,5.2224,5.2224,833625.0],["1992-09-18",5.2016,5.2224,5.2016,5.2224,477225.0],["1992-09-21",5.16,5.16,5.0976,5.0976,147150.0],["1992-09-22",5.1184,5.1184,5.0352,5.056,106988.0],["1992-09-23",5.056,5.056,4.9935,4.9935,156938.0],["1992-09-24",4.9935,5.0143,4.9727,4.9935,61088.0],["1992-09-25",4.9935,4.9935,4.9519,4.9727,190688.0],["1992-09-28",4.9519,5.0143,4.9519,4.9935,101588.0],["1992-09-29",4.9727,5.1184,4.9519,5.0352,164700.0],["1992-09-30",5.056,5.0976,5.0352,5.0768,77288.0],["1992-10-01",5.0768,5.0768,4.9311,4.9311,63450.0],["1992-10-02",4.9311,4.9311,4.8271,4.8271,105300.0],["1992-10-05",4.7855,4.7855,4.6606,4.7023,159638.0],["1992-10-06",4.7023,4.8687,4.6814,4.8479,137025.0],["1992-10-07",4.8271,4.9311,4.7855,4.8895,773213.0],["1992-10-08",4.9103,4.9311,4.7855,4.7855,504900.0],["1992-10-09",4.7855,4.7855,4.5566,4.5566,275738.0],["1992-10-12",4.5982,4.619,4.515,4.515,123188.0],["1992-10-13",4.5566,4.8063,4.5566,4.5982,272700.0],["1992-10-14",4.5982,4.7231,4.5982,4.6398,423900.0],["1992-10-15",4.5774,4.5774,4.4942,4.4942,322650.0],["1992-10-16",4.4942,4.4942,4.411,4.411,435038.0],["1992-10-19",4.4318,4.5566,4.3485,4.5358,374288.0],["1992-10-20",4.5566,4.5982,4.5566,4.5982,645975.0],["1992-10-21",4.5774,4.5774,4.5358,4.5566,342563.0],["1992-10-22",4.5774,4.619,4.5566,4.619,313875.0],["1992-10-23",4.6398,4.7855,4.619,4.7855,407363.0],["1992-10-26",4.7855,4.7855,4.7231,4.7231,287550.0],["1992-10-27",4.7231,4.7439,4.7231,4.7439,207563.0],["1992-10-28",4.7231,4.7439,4.6814,4.6814,325350.0],["1992-10-29",4.6814,4.7023,4.6398,4.6606,294300.0],["1992-10-30",4.6398,4.6814,4.619,4.6814,277763.0],["1992-11-02",4.6606,4.6814,4.6398,4.6398,338513.0],["1992-11-03",4.6398,4.8063,4.6398,4.7647,168750.0],["1992-11-04",4.7647,4.8063,4.7023,4.7023,251438.0],["1992-11-05",4.7231,4.8687,4.7023,4.8479,234900.0],["1992-11-06",4.8063,4.8271,4.7647,4.7647,382050.0],["1992-11-09",4.7647,4.7647,4.6814,4.7023,366525.0],["1992-11-10",4.7647,4.7647,4.7439,4.7439,625050.0],["1992-11-11",4.7647,4.7647,4.7231,4.7231,531225.0],["1992-11-12",4.7004,4.7004,4.5535,4.5535,639225.0],["1992-11-13",4.5955,4.6374,4.5745,4.5955,285188.0],["1992-11-16",4.5955,4.6374,4.5955,4.5955,115425.0],["1992-11-17",4.6165,4.6165,4.5745,4.5955,97875.0],["1992-11-18",4.5325,4.6374,4.4906,4.6374,433013.0],["1992-11-19",4.6374,4.6794,4.5745,4.5745,341550.0],["1992-11-20",4.6165,4.6165,4.5535,4.5535,114413.0],["1992-11-23",4.5535,4.5535,4.4066,4.4696,258863.0],["1992-11-24",4.4486,4.5325,4.4066,4.5325,302063.0],["1992-11-25",4.5115,4.5745,4.5115,4.5535,201488.0],["1992-11-27",4.5535,4.6794,4.5535,4.6165,115088.0],["1992-11-30",4.6165,4.7843,4.6165,4.7633,348638.0],["1992-12-01",4.7424,4.8263,4.7424,4.8263,318600.0],["1992-12-02",4.8053,4.8263,4.7214,4.7633,208238.0],["1992-12-03",4.7633,4.7843,4.6374,4.6584,180900.0],["1992-12-04",4.6584,4.7004,4.5955,4.6374,281138.0],["1992-12-07",4.6374,4.6374,4.4906,4.4906,524475.0],["1992-12-08",4.5115,4.5535,4.4906,4.5115,609525.0],["1992-12-09",4.5115,4.5955,4.5115,4.5955,240638.0],["1992-12-10",4.5745,4.5955,4.5325,4.5325,334125.0],["1992-12-11",4.5745,4.6794,4.5745,4.6794,364500.0],["1992-12-14",4.6584,4.7004,4.6584,4.7004,275063.0],["1992-12-15",4.6794,4.7004,4.6374,4.6794,275738.0],["1992-12-16",4.6794,4.7004,4.6165,4.6374,469800.0],["1992-12-17",4.6165,4.6584,4.5745,4.6584,185288.0],["1992-12-18",4.6584,4.6584,4.6374,4.6584,445500.0],["1992-12-21",4.6584,4.7004,4.6374,4.6794,400275.0],["1992-12-22",4.7004,4.8053,4.7004,4.7633,969638.0],["1992-12-23",4.7424,4.7843,4.7214,4.7424,768825.0],["1992-12-24",4.7633,4.7633,4.7214,4.7633,27338.0],["1992-12-28",4.7843,4.7843,4.7214,4.7424,69188.0],["1992-12-29",4.8053,4.8053,4.7424,4.7424,212625.0],["1992-12-30",4.7424,4.8473,4.7214,4.7843,447863.0],["1992-12-31",4.7633,4.9732,4.7633,4.9732,343575.0],["1993-01-04",4.9522,5.162,4.9522,5.1411,647663.0],["1993-01-05",5.1411,5.183,5.1411,5.183,533588.0],["1993-01-06",5.162,5.4558,5.162,5.267,835650.0],["1993-01-07",5.2879,5.4558,5.246,5.4138,1082025.0],["1993-01-08",5.4139,5.4558,5.3929,5.4558,465750.0],["1993-01-11",5.4558,5.4558,5.267,5.267,1111725.0],["1993-01-12",5.246,5.246,5.183,5.225,653400.0],["1993-01-13",5.204,5.2879,5.204,5.204,783338.0],["1993-01-14",5.162,5.246,5.162,5.225,785700.0],["1993-01-15",5.246,5.246,5.204,5.225,155250.0],["1993-01-18",5.225,5.3089,5.225,5.2879,167400.0],["1993-01-19",5.267,5.3089,5.267,5.3089,136688.0],["1993-01-20",5.2879,5.2879,5.225,5.246,139725.0],["1993-01-21",5.225,5.3089,5.225,5.3089,345600.0],["1993-01-22",5.3089,5.4978,5.3089,5.4138,599400.0],["1993-01-25",5.4138,5.4138,5.3509,5.3719,191363.0],["1993-01-26",5.4139,5.4348,5.3719,5.3929,48263.0],["1993-01-27",5.3719,5.3929,5.3719,5.3719,254138.0],["1993-01-28",5.3719,5.4348,5.3719,5.4348,188663.0],["1993-01-29",5.4348,5.5398,5.4348,5.4768,348975.0],["1993-02-01",5.4768,5.5188,5.4138,5.5188,151875.0],["1993-02-02",5.4768,5.5817,5.3929,5.5817,433350.0],["1993-02-03",5.6237,5.6657,5.6237,5.6447,398925.0],["1993-02-04",5.5607,5.6237,5.5398,5.5817,657113.0],["1993-02-05",5.5607,5.7076,5.5607,5.7076,378675.0],["1993-02-08",5.7076,5.7496,5.6027,5.6237,475875.0],["1993-02-09",5.5607,5.6237,5.5398,5.5817,313538.0],["1993-02-10",5.6027,5.6237,5.5188,5.5607,128588.0],["1993-02-11",5.5802,5.6225,5.4956,5.6225,215325.0],["1993-02-12",5.6013,5.6647,5.5802,5.5802,180225.0],["1993-02-16",5.6225,5.6225,5.3688,5.3688,303413.0],["1993-02-17",5.3688,5.3899,5.2843,5.3477,288225.0],["1993-02-18",5.3899,5.3899,5.3054,5.3688,153563.0],["1993-02-19",5.3688,5.3688,5.3265,5.3477,66150.0],["1993-02-22",5.3688,5.3688,5.3054,5.3477,159975.0],["1993-02-23",5.3265,5.3899,5.2631,5.3265,1017900.0],["1993-02-24",5.3688,5.4534,5.3688,5.4322,279788.0],["1993-02-25",5.4534,5.4956,5.4322,5.4745,748913.0],["1993-02-26",5.4534,5.5802,5.4322,5.4745,206213.0],["1993-03-01",5.4322,5.4745,5.3899,5.4111,197438.0],["1993-03-02",5.4111,5.4956,5.3899,5.4745,433688.0],["1993-03-03",5.4534,5.5168,5.4534,5.4745,155925.0],["1993-03-04",5.4956,5.4956,5.3477,5.3688,110025.0],["1993-03-05",5.3688,5.3899,5.3054,5.3688,269325.0],["1993-03-08",5.4111,5.5168,5.3688,5.5168,372938.0],["1993-03-09",5.5168,5.559,5.4956,5.559,305100.0],["1993-03-10",5.559,5.559,5.4534,5.4956,157613.0],["1993-03-11",5.4745,5.559,5.4745,5.5379,66150.0],["1993-03-12",5.4956,5.4956,5.3899,5.4111,174825.0],["1993-03-15",5.3899,5.4111,5.3688,5.4111,111038.0],["1993-03-16",5.4111,5.4322,5.3899,5.4322,77288.0],["1993-03-17",5.4111,5.4111,5.3899,5.3899,81675.0],["1993-03-18",5.3899,5.4111,5.3688,5.3899,193388.0],["1993-03-19",5.4534,5.4956,5.3899,5.4322,200138.0],["1993-03-22",5.4111,5.4534,5.3477,5.4322,492413.0],["1993-03-23",5.4745,5.559,5.4534,5.4745,246375.0],["1993-03-24",5.4956,5.7493,5.4956,5.6647,540338.0],["1993-03-25",5.6436,5.7281,5.6225,5.6647,181575.0],["1993-03-26",5.6647,5.6859,5.6436,5.6647,190350.0],["1993-03-29",5.6859,5.7493,5.6859,5.7281,141413.0],["1993-03-30",5.707,5.707,5.5379,5.559,699975.0],["1993-03-31",5.5802,5.5802,5.4956,5.4956,770850.0],["1993-04-01",5.5168,5.5168,5.3054,5.3265,429975.0],["1993-04-02",5.242,5.242,5.0095,5.094,939263.0],["1993-04-05",5.1363,5.1997,5.1363,5.1574,685800.0],["1993-04-06",5.1786,5.242,5.1786,5.2208,218025.0],["1993-04-07",5.242,5.242,5.2208,5.2208,43200.0],["1993-04-08",5.2208,5.2208,5.1786,5.2208,111375.0],["1993-04-12",5.1997,5.2631,5.1997,5.242,194400.0],["1993-04-13",5.2209,5.242,5.2209,5.242,70200.0],["1993-04-14",5.1997,5.1997,5.1363,5.1363,213975.0],["1993-04-15",5.094,5.094,5.0306,5.0518,185288.0],["1993-04-16",5.0729,5.0729,5.0095,5.0518,277763.0],["1993-04-19",5.0729,5.0729,5.0306,5.0518,128588.0],["1993-04-20",5.0306,5.0518,5.0306,5.0306,231525.0],["1993-04-21",5.0518,5.1152,5.0518,5.094,890325.0],["1993-04-22",5.1363,5.242,5.094,5.1152,601763.0],["1993-04-23",5.0518,5.0518,4.8827,4.9038,1422563.0],["1993-04-26",4.9461,4.9461,4.7347,4.8615,408713.0],["1993-04-27",4.8827,4.9883,4.7981,4.9883,1263263.0],["1993-04-28",4.9461,4.9883,4.9461,4.9883,204525.0],["1993-04-29",5.0306,5.0306,4.9883,4.9883,206888.0],["1993-04-30",5.0095,5.0729,5.0095,5.0306,169763.0],["1993-05-03",5.0518,5.0729,5.0306,5.0729,454613.0],["1993-05-04",5.0518,5.1152,5.0518,5.0518,741488.0],["1993-05-05",5.0518,5.1152,5.0518,5.1152,1005750.0],["1993-05-06",5.1152,5.1574,5.1152,5.1574,654750.0],["1993-05-07",5.1574,5.1786,5.1363,5.1363,517388.0],["1993-05-10",5.1574,5.1786,5.0729,5.0729,131963.0],["1993-05-11",5.1152,5.1574,5.094,5.1363,81000.0],["1993-05-12",5.1363,5.2843,5.1363,5.2843,314550.0],["1993-05-13",5.2631,5.3054,5.242,5.242,184275.0],["1993-05-14",5.219,5.2403,5.1977,5.2403,150525.0],["1993-05-17",5.2403,5.3681,5.2403,5.3681,329063.0],["1993-05-18",5.3468,5.3894,5.2616,5.2616,179213.0],["1993-05-19",5.2616,5.3681,5.2403,5.3681,197438.0],["1993-05-20",5.3681,5.4533,5.3681,5.4533,151875.0],["1993-05-21",5.4533,5.4533,5.3468,5.3681,214313.0],["1993-05-24",5.3894,5.4746,5.3468,5.4746,65138.0],["1993-05-25",5.4533,5.4746,5.432,5.4533,182250.0],["1993-05-26",5.4107,5.5172,5.3468,5.5172,214313.0],["1993-05-27",5.4959,5.5172,5.4746,5.4959,464063.0],["1993-05-28",5.4533,5.5172,5.432,5.4746,232875.0],["1993-06-01",5.4959,5.6663,5.4746,5.6024,481275.0],["1993-06-02",5.5598,5.6024,5.5172,5.6024,148838.0],["1993-06-03",5.645,5.7728,5.645,5.7515,621675.0],["1993-06-04",5.7302,5.7728,5.7089,5.7515,926100.0],["1993-06-07",5.7515,5.7515,5.645,5.645,118463.0],["1993-06-08",5.645,5.645,5.5598,5.5811,136013.0],["1993-06-09",5.6024,5.645,5.5811,5.6024,168075.0],["1993-06-10",5.6024,5.645,5.5811,5.5811,511988.0],["1993-06-11",5.6024,5.645,5.4746,5.6024,416813.0],["1993-06-14",5.6237,5.6663,5.6024,5.6237,211613.0],["1993-06-15",5.6237,5.7515,5.6237,5.7302,550800.0],["1993-06-16",5.7089,5.7515,5.6024,5.645,238275.0],["1993-06-17",5.6024,5.7302,5.6024,5.7089,263250.0],["1993-06-18",5.7302,5.7302,5.645,5.645,217350.0],["1993-06-21",5.6663,5.6876,5.645,5.6876,136350.0],["1993-06-22",5.6876,5.7089,5.6663,5.6876,708750.0],["1993-06-23",5.6876,5.7728,5.6876,5.7302,416475.0],["1993-06-24",5.7302,5.7728,5.7089,5.7728,296663.0],["1993-06-25",5.7728,5.8154,5.6876,5.7089,109350.0],["1993-06-28",5.7302,5.7515,5.6663,5.7515,152888.0],["1993-06-29",5.7728,5.7728,5.7302,5.7728,145463.0],["1993-06-30",5.7302,5.7515,5.645,5.645,256163.0],["1993-07-01",5.6876,5.6876,5.6024,5.6024,175838.0],["1993-07-02",5.6024,5.6024,5.4959,5.5598,96525.0],["1993-07-06",5.5598,5.5598,5.4746,5.5172,170775.0],["1993-07-07",5.4959,5.5172,5.3468,5.3681,1703363.0],["1993-07-08",5.3255,5.3468,5.1125,5.3468,1233900.0],["1993-07-09",5.3468,5.3468,5.1551,5.1764,392513.0],["1993-07-12",5.1551,5.1764,5.1125,5.1338,490725.0],["1993-07-13",5.1338,5.1977,5.1338,5.1338,323663.0],["1993-07-14",5.1551,5.1764,5.1338,5.1338,627750.0],["1993-07-15",5.1338,5.3468,5.1338,5.3042,1815413.0],["1993-07-16",5.3255,5.3255,5.2829,5.3042,444825.0],["1993-07-19",5.3255,5.3255,5.3042,5.3255,428963.0],["1993-07-20",5.3255,5.3255,5.2829,5.3255,141750.0],["1993-07-21",5.2829,5.3042,5.2403,5.2616,180900.0],["1993-07-22",5.2829,5.3042,5.2829,5.3042,694575.0],["1993-07-23",5.3042,5.3042,5.2616,5.2829,171788.0],["1993-07-26",5.3042,5.3042,5.2829,5.3042,360788.0],["1993-07-27",5.3042,5.3042,5.2829,5.2829,309150.0],["1993-07-28",5.2829,5.2829,5.2403,5.2403,1040513.0],["1993-07-29",5.2829,5.3468,5.2616,5.3255,46238.0],["1993-07-30",5.3255,5.3468,5.3042,5.3042,97875.0],["1993-08-02",5.3042,5.3255,5.3042,5.3255,186638.0],["1993-08-03",5.3681,5.4533,5.3468,5.4533,233213.0],["1993-08-04",5.4107,5.5598,5.3894,5.5385,310163.0],["1993-08-05",5.6024,5.7089,5.5385,5.645,210600.0],["1993-08-06",5.645,5.6663,5.6024,5.6024,150525.0],["1993-08-09",5.5811,5.7089,5.5811,5.6876,232200.0],["1993-08-10",5.7089,5.8367,5.7089,5.8367,996975.0],["1993-08-11",5.8367,5.8367,5.7941,5.8154,628763.0],["1993-08-12",5.7941,5.8154,5.7515,5.7728,876825.0],["1993-08-13",5.7711,5.9642,5.7711,5.9642,893025.0],["1993-08-16",5.9213,5.9428,5.8998,5.8998,218700.0],["1993-08-17",5.9213,5.9213,5.8355,5.8355,835650.0],["1993-08-18",5.8569,5.8998,5.8355,5.8569,281475.0],["1993-08-19",5.8569,5.8784,5.8355,5.8784,132975.0],["1993-08-20",5.8998,5.8998,5.8784,5.8784,193050.0],["1993-08-23",5.8784,5.9213,5.8784,5.8998,1144125.0],["1993-08-24",5.8998,5.8998,5.8569,5.8998,330075.0],["1993-08-25",5.8998,5.8998,5.814,5.814,199125.0],["1993-08-26",5.7926,5.8998,5.7926,5.8569,128925.0],["1993-08-27",5.8784,5.8784,5.814,5.8569,100575.0],["1993-08-30",5.8569,5.8569,5.7926,5.814,292950.0],["1993-08-31",5.7926,5.8355,5.7711,5.8355,167738.0],["1993-09-01",5.8355,5.8569,5.7926,5.8355,227813.0],["1993-09-02",5.8355,5.8569,5.7497,5.7497,171450.0],["1993-09-03",5.7497,5.7711,5.7497,5.7497,238275.0],["1993-09-07",5.7926,5.7926,5.7068,5.7068,98888.0],["1993-09-08",5.7068,5.7282,5.6209,5.6853,364163.0],["1993-09-09",5.6639,5.7068,5.6639,5.6639,181913.0],["1993-09-10",5.7068,5.7068,5.6639,5.6639,284175.0],["1993-09-13",5.7068,5.7711,5.7068,5.7497,237600.0],["1993-09-14",5.7282,5.7926,5.7282,5.7711,158625.0],["1993-09-15",5.7497,5.7711,5.7068,5.7068,102600.0],["1993-09-16",5.7068,5.7497,5.7068,5.7282,296325.0],["1993-09-17",5.6853,5.7497,5.6853,5.7497,433013.0],["1993-09-20",5.7497,5.7497,5.6638,5.6853,71888.0],["1993-09-21",5.6638,5.6638,5.5995,5.6209,49613.0],["1993-09-22",5.5995,5.6209,5.5995,5.6209,135675.0],["1993-09-23",5.6209,5.6853,5.6209,5.6639,148163.0],["1993-09-24",5.6638,5.8355,5.6638,5.7926,360450.0],["1993-09-27",5.8355,5.9213,5.814,5.9213,474188.0],["1993-09-28",5.9213,5.9857,5.8784,5.9427,407363.0],["1993-09-29",5.9857,6.0071,5.9213,5.9642,579825.0],["1993-09-30",5.9213,5.9213,5.814,5.8569,405675.0],["1993-10-01",5.8355,5.8784,5.814,5.8569,268650.0],["1993-10-04",5.8998,5.9857,5.8998,5.9857,376650.0],["1993-10-05",5.9857,5.9857,5.9642,5.9642,622688.0],["1993-10-06",5.9642,6.05,5.9642,6.0286,190350.0],["1993-10-07",6.0071,6.0715,6.0071,6.0286,645975.0],["1993-10-08",6.0715,6.1358,6.05,6.0929,2201513.0],["1993-10-11",6.0929,6.1787,6.0929,6.1787,2028713.0],["1993-10-12",6.2002,6.2646,6.1787,6.2217,990225.0],["1993-10-13",6.2002,6.2431,6.1787,6.2002,263588.0],["1993-10-14",6.2002,6.2002,6.1787,6.2002,350663.0],["1993-10-15",6.2002,6.2646,6.2002,6.2646,196425.0],["1993-10-18",6.2431,6.2431,6.1787,6.1787,459338.0],["1993-10-19",6.1573,6.1787,5.9642,5.9642,778950.0],["1993-10-20",6.0071,6.0071,5.8998,5.9213,583875.0],["1993-10-21",5.9428,5.9428,5.8998,5.8998,475538.0],["1993-10-22",5.9213,5.9427,5.8569,5.8569,297675.0],["1993-10-25",5.8569,5.8998,5.8355,5.8569,438413.0],["1993-10-26",5.8998,5.8998,5.8355,5.8784,443475.0],["1993-10-27",5.9213,5.9428,5.8998,5.9213,61088.0],["1993-10-28",6.0071,6.0286,5.9642,5.9857,316238.0],["1993-10-29",5.9857,5.9857,5.8569,5.8784,392850.0],["1993-11-01",5.8784,5.9213,5.814,5.8784,593663.0],["1993-11-02",5.8784,6.1787,5.8784,6.1787,1270013.0],["1993-11-03",6.1144,6.2646,6.0715,6.2646,402638.0],["1993-11-04",6.2646,6.3504,6.2431,6.2431,466425.0],["1993-11-05",6.2217,6.2431,6.1358,6.1787,387113.0],["1993-11-08",6.1787,6.2002,6.1144,6.1787,226800.0],["1993-11-09",6.1787,6.2431,6.1787,6.2217,537300.0],["1993-11-10",6.1787,6.2431,6.1787,6.2431,440775.0],["1993-11-11",6.2002,6.2431,6.2002,6.2217,364500.0],["1993-11-12",6.2217,6.3289,6.2002,6.3289,338513.0],["1993-11-15",6.4147,6.4791,6.3933,6.4362,831938.0],["1993-11-16",6.3933,6.3933,6.2002,6.3504,372938.0],["1993-11-17",6.3504,6.3504,6.2217,6.3289,184275.0],["1993-11-18",6.284,6.392,6.2624,6.3704,696600.0],["1993-11-19",6.4352,6.4352,6.3056,6.392,282488.0],["1993-11-22",6.4136,6.4352,6.1544,6.2192,276075.0],["1993-11-23",6.2192,6.2192,6.1544,6.176,136688.0],["1993-11-24",6.1544,6.1976,6.1544,6.1544,212963.0],["1993-11-26",6.1976,6.1976,6.176,6.1976,10800.0],["1993-11-29",6.176,6.2408,6.176,6.1976,419850.0],["1993-11-30",6.1976,6.2624,6.176,6.2192,217350.0],["1993-12-01",6.2408,6.2408,6.176,6.1976,174150.0],["1993-12-02",6.1976,6.2192,6.176,6.1976,255488.0],["1993-12-03",6.2192,6.2192,6.1544,6.176,359775.0],["1993-12-06",6.176,6.3488,6.1544,6.284,529875.0],["1993-12-07",6.2624,6.392,6.2624,6.3704,632475.0],["1993-12-08",6.3488,6.3488,6.284,6.3272,379350.0],["1993-12-09",6.284,6.3488,6.284,6.3488,252450.0],["1993-12-10",6.3488,6.3488,6.284,6.3056,274050.0],["1993-12-13",6.3056,6.4784,6.3056,6.4784,536625.0],["1993-12-14",6.4568,6.5,6.4352,6.5,371588.0],["1993-12-15",6.4568,6.4568,6.1544,6.176,703013.0],["1993-12-16",6.1976,6.2408,6.1544,6.1976,619650.0],["1993-12-17",6.2192,6.284,6.2192,6.284,482625.0],["1993-12-20",6.284,6.3056,6.2192,6.2192,173138.0],["1993-12-21",6.2408,6.2624,6.1976,6.2624,99563.0],["1993-12-22",6.3056,6.4784,6.3056,6.4568,577463.0],["1993-12-23",6.4568,6.4999,6.4352,6.4352,126225.0],["1993-12-27",6.4352,6.4568,6.4136,6.4352,90113.0],["1993-12-28",6.4136,6.4352,6.3704,6.4352,165375.0],["1993-12-29",6.4568,6.4568,6.4352,6.4352,104625.0],["1993-12-30",6.4136,6.5,6.4136,6.4784,236925.0],["1993-12-31",6.4784,6.5863,6.4784,6.5215,270000.0],["1994-01-03",6.4999,6.5215,6.4136,6.4568,189338.0],["1994-01-04",6.4352,6.4999,6.392,6.4568,238275.0],["1994-01-05",6.4352,6.5215,6.4352,6.5215,154238.0],["1994-01-06",6.5647,6.6079,6.5431,6.5647,294975.0],["1994-01-07",6.5647,6.6079,6.5647,6.5863,121163.0],["1994-01-10",6.5863,6.6295,6.5647,6.6295,749250.0],["1994-01-11",6.6079,6.7807,6.6079,6.7375,212288.0],["1994-01-12",6.7375,6.8239,6.7375,6.7807,272363.0],["1994-01-13",6.7375,6.7375,6.6511,6.6727,154238.0],["1994-01-14",6.7159,6.7159,6.5431,6.5863,217013.0],["1994-01-17",6.5431,6.5431,6.4568,6.4784,304088.0],["1994-01-18",6.4999,6.4999,6.3272,6.3704,168750.0],["1994-01-19",6.392,6.4352,6.3056,6.392,448875.0],["1994-01-20",6.4352,6.4784,6.4136,6.4568,258863.0],["1994-01-21",6.4136,6.4999,6.4136,6.4568,234900.0],["1994-01-24",6.392,6.4999,6.392,6.4568,200138.0],["1994-01-25",6.4784,6.5215,6.4568,6.5215,283500.0],["1994-01-26",6.5431,6.5647,6.4784,6.5215,100238.0],["1994-01-27",6.5431,6.5647,6.4784,6.5,208575.0],["1994-01-28",6.5,6.5,6.4568,6.4784,52313.0],["1994-01-31",6.4352,6.6511,6.392,6.6079,358763.0],["1994-02-01",6.6079,6.6727,6.4568,6.5215,364500.0],["1994-02-02",6.5647,6.5647,6.4568,6.4784,249075.0],["1994-02-03",6.4568,6.4568,6.3704,6.4352,349988.0],["1994-02-04",6.4136,6.5,6.2192,6.2192,395888.0],["1994-02-07",6.1976,6.2192,6.0465,6.1976,979088.0],["1994-02-08",6.2408,6.284,6.2192,6.2408,1026000.0],["1994-02-09",6.2624,6.284,6.2192,6.284,835650.0],["1994-02-10",6.3272,6.3488,6.284,6.3056,227813.0],["1994-02-11",6.284,6.3272,6.2624,6.2624,96863.0],["1994-02-14",6.2624,6.284,6.2408,6.2408,514013.0],["1994-02-15",6.2626,6.2843,6.2626,6.2626,173813.0],["1994-02-16",6.2626,6.3495,6.2626,6.2626,262575.0],["1994-02-17",6.3061,6.4148,6.3061,6.3713,463725.0],["1994-02-18",6.393,6.393,6.2626,6.3061,534600.0],["1994-02-22",6.3061,6.4583,6.3061,6.4148,1069538.0],["1994-02-23",6.4365,6.4365,6.3278,6.393,643613.0],["1994-02-24",6.393,6.393,6.1756,6.1756,140738.0],["1994-02-25",6.1756,6.1973,6.0669,6.0669,426600.0],["1994-02-28",6.1321,6.1756,6.0669,6.1538,332775.0],["1994-03-01",6.1321,6.1973,6.0451,6.1973,264263.0],["1994-03-02",6.1538,6.1538,6.1103,6.1538,583875.0],["1994-03-03",6.1321,6.1756,6.0886,6.0886,847125.0],["1994-03-04",6.0886,6.1756,6.0451,6.0886,994275.0],["1994-03-07",6.1321,6.1321,6.0669,6.0886,596025.0],["1994-03-08",6.1538,6.2843,6.1321,6.1973,295313.0],["1994-03-09",6.1973,6.3278,6.1973,6.2191,399263.0],["1994-03-10",6.2408,6.3495,6.2408,6.3495,393525.0],["1994-03-11",6.3495,6.4583,6.3495,6.393,386100.0],["1994-03-14",6.3061,6.3278,6.2843,6.3061,477900.0],["1994-03-15",6.2843,6.3713,6.2843,6.3495,506588.0],["1994-03-16",6.3278,6.4148,6.2843,6.4148,455625.0],["1994-03-17",6.393,6.5452,6.393,6.5452,436050.0],["1994-03-18",6.7844,6.8279,6.6322,6.654,1010475.0],["1994-03-21",6.6322,6.6322,6.567,6.6105,137363.0],["1994-03-22",6.6105,6.6322,6.567,6.5887,132300.0],["1994-03-23",6.567,6.6105,6.5018,6.5452,176850.0],["1994-03-24",6.5452,6.6105,6.48,6.6105,268988.0],["1994-03-25",6.654,6.7409,6.654,6.6975,394875.0],["1994-03-28",6.6757,6.6975,6.48,6.5887,581850.0],["1994-03-29",6.5887,6.6105,6.4148,6.4148,377663.0],["1994-03-30",6.393,6.5452,6.3061,6.3061,1281825.0],["1994-03-31",6.2843,6.3061,6.0886,6.1538,785025.0],["1994-04-04",6.0886,6.0886,5.9146,6.0669,842400.0],["1994-04-05",6.1103,6.4583,6.1103,6.4583,282825.0],["1994-04-06",6.5452,6.5452,6.4365,6.4365,244688.0],["1994-04-07",6.4148,6.7627,6.393,6.741,817425.0],["1994-04-08",6.6975,6.6975,6.5235,6.5887,270338.0],["1994-04-11",6.5887,6.6757,6.567,6.6322,361800.0],["1994-04-12",6.654,6.8932,6.654,6.6975,448200.0],["1994-04-13",6.6975,6.7627,6.654,6.7627,230850.0],["1994-04-14",6.7627,6.7627,6.7192,6.7627,146475.0],["1994-04-15",6.8279,7.5673,6.8062,7.3063,3493800.0],["1994-04-18",7.3063,7.3063,6.9584,7.1106,1614263.0],["1994-04-19",7.3063,7.4585,7.2411,7.2628,1312538.0],["1994-04-20",7.2411,7.2628,7.0019,7.0454,977400.0],["1994-04-21",7.0454,7.0454,6.9149,6.9584,584888.0],["1994-04-22",6.9801,7.0019,6.9367,7.0019,669263.0],["1994-04-25",7.0236,7.2193,7.0019,7.1976,1204875.0],["1994-04-26",7.1759,7.415,7.1324,7.415,367875.0],["1994-04-28",7.3933,7.4042,7.3716,7.3933,877838.0],["1994-04-29",7.3933,7.5455,7.3933,7.5455,381375.0],["1994-05-02",7.5455,7.5455,7.4585,7.4803,990225.0],["1994-05-03",7.4585,7.5238,7.3716,7.4368,1227150.0],["1994-05-04",7.415,7.4368,7.3281,7.3716,498488.0],["1994-05-05",7.415,7.5455,7.3933,7.502,897075.0],["1994-05-06",7.4585,7.4585,7.3716,7.4585,567000.0],["1994-05-09",7.3933,7.4585,7.3498,7.3498,1095188.0],["1994-05-10",7.3498,7.3498,7.2628,7.2846,991913.0],["1994-05-11",7.2628,7.2628,7.1324,7.2628,675338.0],["1994-05-12",7.2411,7.3281,7.2411,7.3281,808313.0],["1994-05-13",7.3718,7.4593,7.3718,7.4593,311850.0],["1994-05-16",7.4593,7.5468,7.4374,7.5468,314550.0],["1994-05-17",7.5249,7.6999,7.5249,7.6999,281138.0],["1994-05-18",7.6999,7.6999,7.5687,7.6124,693225.0],["1994-05-19",7.5906,7.6124,7.5468,7.5687,551138.0],["1994-05-20",7.5906,7.6781,7.5468,7.6343,543375.0],["1994-05-23",7.6343,7.7656,7.6343,7.7656,228150.0],["1994-05-24",7.7218,7.8531,7.6562,7.6562,492413.0],["1994-05-25",7.6781,7.6781,7.4156,7.5906,662513.0],["1994-05-26",7.5687,7.7656,7.5687,7.7218,360788.0],["1994-05-27",7.6343,7.6781,7.5249,7.5249,351675.0],["1994-05-31",7.5468,7.5468,7.3499,7.5468,449213.0],["1994-06-01",7.5249,7.5468,7.4374,7.4812,928125.0],["1994-06-02",7.5031,7.5031,7.4593,7.5031,229838.0],["1994-06-03",7.5031,7.5906,7.4593,7.5906,397913.0],["1994-06-06",7.6124,7.6999,7.6124,7.6781,713138.0],["1994-06-07",7.6562,7.6781,7.4812,7.4812,395888.0],["1994-06-08",7.5468,7.5468,7.2843,7.2843,757688.0],["1994-06-09",7.3499,7.3499,7.1312,7.1749,534600.0],["1994-06-10",7.2187,7.3062,7.1968,7.2187,295650.0],["1994-06-13",7.1968,7.2187,7.0874,7.1093,138713.0],["1994-06-14",7.1531,7.2187,7.1093,7.1312,859275.0],["1994-06-15",7.1749,7.1749,7.0874,7.1093,484313.0],["1994-06-16",7.1093,7.1093,7.0437,7.0656,86400.0],["1994-06-17",7.0656,7.0874,6.9781,6.9999,524138.0],["1994-06-20",6.9781,7.1093,6.9781,7.1093,702338.0],["1994-06-21",7.1312,7.1312,6.9781,7.0437,424575.0],["1994-06-22",7.1312,7.2624,7.0874,7.1531,1035113.0],["1994-06-23",7.1531,7.2406,7.1093,7.1312,530550.0],["1994-06-24",7.1531,7.2406,7.0656,7.2187,544388.0],["1994-06-27",7.1749,7.1968,7.1531,7.1968,339188.0],["1994-06-28",7.1968,7.3062,7.1968,7.2843,350325.0],["1994-06-29",7.3062,7.4812,7.3062,7.4374,865013.0],["1994-06-30",7.4374,7.4812,7.4156,7.4593,488700.0],["1994-07-01",7.4593,7.4812,7.3718,7.3718,159975.0],["1994-07-05",7.3937,7.5031,7.3281,7.3281,344250.0],["1994-07-06",7.3499,7.4374,7.3499,7.3937,297675.0],["1994-07-07",7.4374,7.5249,7.3499,7.4812,468450.0],["1994-07-08",7.4593,7.5031,7.4374,7.5031,167063.0],["1994-07-11",7.4593,7.5031,7.3937,7.4593,268988.0],["1994-07-12",7.5031,7.5249,7.4593,7.5031,479925.0],["1994-07-13",7.5249,7.5249,7.4812,7.5031,357750.0],["1994-07-14",7.5249,7.7874,7.5249,7.7437,1034100.0],["1994-07-15",7.6999,7.7218,7.6562,7.6562,833963.0],["1994-07-18",7.6562,7.7437,7.6124,7.7437,360450.0],["1994-07-19",7.7437,7.8968,7.7218,7.7218,782325.0],["1994-07-20",7.7656,7.7656,7.5468,7.6999,584550.0],["1994-07-21",7.6999,7.6999,7.6124,7.6124,362475.0],["1994-07-22",7.6124,7.6124,7.5687,7.5906,92475.0],["1994-07-25",7.5906,7.5906,7.5031,7.5031,440100.0],["1994-07-26",7.5468,7.5468,7.4156,7.4156,356400.0],["1994-07-27",7.3937,7.3937,7.2624,7.3499,527513.0],["1994-07-28",7.3499,7.5249,7.3499,7.4593,183263.0],["1994-07-29",7.5031,7.5687,7.4812,7.5468,70538.0],["1994-08-01",7.5906,7.5906,7.5249,7.5249,252788.0],["1994-08-02",7.5468,7.6343,7.5249,7.6124,296325.0],["1994-08-03",7.6343,7.6343,7.5249,7.5249,146813.0],["1994-08-04",7.5249,7.5468,7.3499,7.4374,434363.0],["1994-08-05",7.4374,7.4593,7.4156,7.4593,363488.0],["1994-08-08",7.5031,7.5249,7.4593,7.5031,366863.0],["1994-08-09",7.5468,7.5687,7.5249,7.5687,178200.0],["1994-08-10",7.5687,7.5687,7.4812,7.4812,88425.0],["1994-08-11",7.4593,7.4812,7.4156,7.4374,114413.0],["1994-08-12",7.4156,7.4593,7.4156,7.4156,54000.0],["1994-08-15",7.4374,7.4812,7.3937,7.4156,117113.0],["1994-08-16",7.4374,7.4374,7.2624,7.3499,361463.0],["1994-08-17",7.3499,7.438,7.3499,7.394,240975.0],["1994-08-18",7.3719,7.3939,7.2399,7.2619,421538.0],["1994-08-19",7.2839,7.2839,7.1959,7.1959,204188.0],["1994-08-22",7.1299,7.1739,7.1299,7.1739,197438.0],["1994-08-23",7.1519,7.2179,7.1519,7.2179,202163.0],["1994-08-24",7.2179,7.2619,7.1739,7.2399,195750.0],["1994-08-25",7.2619,7.3279,7.2399,7.2839,103275.0],["1994-08-26",7.2399,7.394,7.2399,7.3279,117450.0],["1994-08-29",7.3719,7.482,7.3719,7.482,710438.0],["1994-08-30",7.46,7.526,7.438,7.526,656775.0],["1994-08-31",7.482,7.548,7.3719,7.394,1308488.0],["1994-09-01",7.3499,7.3499,7.3059,7.3279,441113.0],["1994-09-02",7.3499,7.3499,7.3059,7.3279,86400.0],["1994-09-06",7.2839,7.2839,7.2399,7.2839,199463.0],["1994-09-07",7.2619,7.3279,7.2399,7.3279,86063.0],["1994-09-08",7.3279,7.394,7.3279,7.3719,214650.0],["1994-09-09",7.3059,7.3279,7.1299,7.1519,114075.0],["1994-09-12",7.1739,7.2839,7.1739,7.1739,270675.0],["1994-09-13",7.2179,7.2179,7.1519,7.1739,217350.0],["1994-09-14",7.1959,7.1959,7.1519,7.1739,59400.0],["1994-09-15",7.1739,7.2179,7.1519,7.2179,140063.0],["1994-09-16",7.2619,7.3059,7.2399,7.3059,629438.0],["1994-09-19",7.3059,7.3059,7.2839,7.2839,229163.0],["1994-09-20",7.2399,7.3279,7.1739,7.1739,349650.0],["1994-09-21",7.1739,7.1959,7.0859,7.1079,545400.0],["1994-09-22",7.1299,7.1299,7.0419,7.0419,128588.0],["1994-09-23",7.0419,7.0419,6.8878,6.9318,108000.0],["1994-09-26",6.9318,6.9318,6.7558,6.7778,320963.0],["1994-09-27",6.7778,6.7778,6.6017,6.6678,713138.0],["1994-09-28",6.6898,6.7778,6.6898,6.7118,590625.0],["1994-09-29",6.9758,7.0859,6.9538,6.9978,1516725.0],["1994-09-30",6.9318,7.0419,6.9318,7.0199,281475.0],["1994-10-03",7.0199,7.0199,6.9538,6.9978,130950.0],["1994-10-04",6.9979,7.0639,6.8658,6.8658,493763.0],["1994-10-05",6.8658,6.8878,6.7338,6.7778,410063.0],["1994-10-06",6.9098,6.9318,6.9098,6.9318,533588.0],["1994-10-07",6.9758,7.0419,6.9538,6.9978,444150.0],["1994-10-10",6.9978,7.0859,6.9978,7.0859,692213.0],["1994-10-11",7.0639,7.3499,7.0639,7.3059,1187663.0],["1994-10-12",7.3059,7.3499,7.2839,7.2839,326363.0],["1994-10-13",7.3279,7.3499,7.2619,7.3059,267975.0],["1994-10-14",7.3059,7.3279,7.2399,7.3279,181575.0],["1994-10-17",7.3279,7.438,7.3059,7.438,893025.0],["1994-10-18",7.438,7.592,7.3059,7.57,1463063.0],["1994-10-19",7.57,7.9661,7.57,7.8121,3074963.0],["1994-10-20",7.7681,7.8561,7.7681,7.8561,752963.0],["1994-10-21",7.8561,7.8781,7.8121,7.8781,472838.0],["1994-10-24",7.8561,7.9221,7.8561,7.9001,1165050.0],["1994-10-25",7.9221,7.9221,7.8561,7.8781,693563.0],["1994-10-26",7.9221,7.9661,7.9001,7.9661,1187325.0],["1994-10-27",7.9661,8.0761,7.9661,8.0321,674325.0],["1994-10-28",8.0761,8.2522,8.0321,8.2302,1208925.0],["1994-10-31",8.2742,8.2962,8.1422,8.2302,463725.0],["1994-11-01",8.2742,8.2742,8.0981,8.0981,672300.0],["1994-11-02",8.0541,8.0541,7.9881,7.9881,506588.0],["1994-11-03",8.0101,8.1642,8.0101,8.0981,620663.0],["1994-11-04",8.1862,8.2302,8.1642,8.1642,494438.0],["1994-11-07",8.1642,8.1642,8.0541,8.0981,666563.0],["1994-11-08",8.0981,8.1422,8.0761,8.0981,543375.0],["1994-11-09",8.0761,8.0981,7.9881,8.0101,1264950.0],["1994-11-10",8.0321,8.0981,8.0101,8.0101,784350.0],["1994-11-11",7.9881,8.0761,7.9661,8.0541,1067850.0],["1994-11-14",8.0984,8.1205,8.0541,8.0541,577125.0],["1994-11-15",8.0541,8.0541,7.9878,8.0099,1285538.0],["1994-11-16",7.9877,8.0541,7.9877,8.032,690863.0],["1994-11-17",8.0541,8.0541,7.9214,7.9435,521100.0],["1994-11-18",7.9435,7.9435,7.8329,7.8771,764100.0],["1994-11-21",7.8992,7.8992,7.7222,7.7665,384075.0],["1994-11-22",7.7444,7.7665,7.5452,7.5673,1348313.0],["1994-11-23",7.5452,7.5673,7.501,7.5231,422213.0],["1994-11-25",7.5452,7.5895,7.5452,7.5673,361463.0],["1994-11-28",7.5673,7.6337,7.5452,7.6337,581850.0],["1994-11-29",7.6558,7.6558,7.5895,7.6116,1110713.0],["1994-11-30",7.6337,7.7886,7.6337,7.7665,798525.0],["1994-12-01",7.7443,7.7665,7.7001,7.7222,180225.0],["1994-12-02",7.7222,7.7665,7.7222,7.7665,350663.0],["1994-12-05",7.7886,7.9214,7.7886,7.855,269325.0],["1994-12-06",7.8329,7.9435,7.8329,7.8771,266288.0],["1994-12-07",7.8107,7.9214,7.8107,7.8771,607163.0],["1994-12-08",7.855,7.9435,7.855,7.8771,143775.0],["1994-12-09",7.855,7.855,7.7886,7.8107,223763.0],["1994-12-12",7.8107,7.9435,7.8107,7.8992,534938.0],["1994-12-13",7.8992,7.9214,7.8771,7.8992,191025.0],["1994-12-14",7.9214,8.0099,7.8771,7.9656,542363.0],["1994-12-15",7.9877,8.1869,7.9435,8.1648,447525.0],["1994-12-16",8.2754,8.2754,8.0984,8.1205,998663.0],["1994-12-19",8.1205,8.1426,8.0763,8.1426,417488.0],["1994-12-20",8.1426,8.1426,8.0541,8.0541,621338.0],["1994-12-21",8.032,8.0541,7.9877,7.9877,639900.0],["1994-12-22",8.032,8.0541,8.0099,8.0541,689175.0],["1994-12-23",8.0099,8.0541,8.0099,8.032,107663.0],["1994-12-27",8.0541,8.1426,8.0541,8.0984,384075.0],["1994-12-28",8.0763,8.0984,8.0763,8.0984,200138.0],["1994-12-29",8.0763,8.0984,8.0763,8.0763,319613.0],["1994-12-30",8.0984,8.0984,8.032,8.0541,225113.0],["1995-01-03",8.0541,8.0541,7.9877,7.9877,388125.0],["1995-01-04",8.0099,8.0099,7.8329,7.8992,615600.0],["1995-01-05",7.8992,8.0541,7.8771,8.0541,747225.0],["1995-01-06",8.1205,8.2311,8.0984,8.2311,340538.0],["1995-01-09",8.1426,8.386,8.1426,8.3639,522788.0],["1995-01-10",8.386,8.5409,8.386,8.4082,1283175.0],["1995-01-11",8.4303,8.4524,8.2975,8.3196,482963.0],["1995-01-12",8.3196,8.3418,8.2533,8.2975,170100.0],["1995-01-13",8.3196,8.3418,8.2754,8.2975,713475.0],["1995-01-16",8.3197,8.3197,8.1869,8.2754,800888.0],["1995-01-17",8.3639,8.5852,8.3418,8.563,1222763.0],["1995-01-18",8.5188,8.7179,8.4967,8.6737,1498500.0],["1995-01-19",8.6294,8.7401,8.4967,8.5188,488025.0],["1995-01-20",8.5188,8.5852,8.4967,8.563,448200.0],["1995-01-23",8.5188,8.563,8.4524,8.5409,562613.0],["1995-01-24",8.563,8.563,8.4967,8.4967,372600.0],["1995-01-25",8.5188,8.563,8.4524,8.563,657450.0],["1995-01-26",8.563,8.563,8.5188,8.563,198450.0],["1995-01-27",8.563,8.563,8.386,8.4303,672975.0],["1995-01-30",8.4082,8.4745,8.3197,8.4082,238613.0],["1995-01-31",8.386,8.4303,8.3196,8.3639,719213.0],["1995-02-01",8.3639,8.3639,7.9877,8.0763,1252125.0],["1995-02-02",8.032,8.0763,7.9656,8.032,1033088.0],["1995-02-03",8.0984,8.2311,8.0763,8.2311,1265288.0],["1995-02-06",8.2311,8.3418,8.2311,8.3196,610200.0],["1995-02-07",8.3639,8.3639,8.2754,8.3196,258525.0],["1995-02-08",8.2975,8.4524,8.2975,8.2975,510300.0],["1995-02-09",8.2754,8.4745,8.2533,8.4745,423225.0],["1995-02-10",8.4745,8.4745,8.2975,8.3418,578138.0],["1995-02-13",8.3418,8.3639,8.2975,8.3418,177863.0],["1995-02-14",8.3418,8.3418,8.2754,8.2975,397913.0],["1995-02-15",8.2975,8.4967,8.2975,8.4967,812700.0],["1995-02-16",8.4524,8.5409,8.386,8.5409,291263.0],["1995-02-17",8.4964,8.5632,8.4742,8.4964,421875.0],["1995-02-21",8.4964,8.4964,8.3852,8.4519,200475.0],["1995-02-22",8.4519,8.5409,8.363,8.4075,346950.0],["1995-02-23",8.4519,8.4519,8.3185,8.3185,370238.0],["1995-02-24",8.3407,8.3407,8.0961,8.2295,455288.0],["1995-02-27",8.2518,8.2963,8.2518,8.2963,281475.0],["1995-02-28",8.274,8.3185,8.2518,8.3185,180225.0],["1995-03-01",8.3852,8.3852,8.274,8.3185,193050.0],["1995-03-02",8.363,8.363,8.1406,8.1628,401625.0],["1995-03-03",8.0961,8.1628,8.0293,8.0961,288900.0],["1995-03-06",8.0738,8.0738,8.0294,8.0294,325688.0],["1995-03-07",8.0071,8.0293,7.8292,7.9181,580838.0],["1995-03-08",7.9626,8.0294,7.9404,7.9626,253125.0],["1995-03-09",7.9404,7.9404,7.8069,7.8514,995625.0],["1995-03-10",7.8514,8.0071,7.8514,7.8737,881888.0],["1995-03-13",7.8959,7.8959,7.8514,7.8514,127238.0],["1995-03-14",7.8959,7.9181,7.8292,7.9181,417825.0],["1995-03-15",7.8514,7.8737,7.7847,7.8514,178538.0],["1995-03-16",7.8514,7.9626,7.8514,7.9181,620325.0],["1995-03-17",7.9181,7.9181,7.8069,7.9181,356738.0],["1995-03-20",7.8959,7.8959,7.6735,7.7624,740475.0],["1995-03-21",7.7847,7.7847,7.3843,7.4288,1731038.0],["1995-03-22",7.5178,7.54,7.3621,7.3843,1216688.0],["1995-03-23",7.4288,7.629,7.3843,7.6068,1764450.0],["1995-03-24",7.6735,7.8069,7.6512,7.7847,485663.0],["1995-03-27",7.7402,7.7402,7.718,7.718,138713.0],["1995-03-28",7.718,7.8069,7.6957,7.7624,199463.0],["1995-03-29",7.7847,8.0071,7.7847,7.8959,1082363.0],["1995-03-30",7.8959,7.8959,7.818,7.8737,642938.0],["1995-03-31",7.8514,7.9181,7.8514,7.8737,435713.0],["1995-04-03",7.8737,7.8959,7.7847,7.7847,535275.0],["1995-04-04",7.7847,7.8959,7.7847,7.8959,362813.0],["1995-04-05",7.8959,8.0294,7.8959,8.0294,988200.0],["1995-04-06",8.0294,8.0294,7.9626,8.0071,494438.0],["1995-04-07",8.0071,8.0738,7.9849,8.0738,454950.0],["1995-04-10",8.0516,8.0516,7.9849,8.0071,217013.0],["1995-04-11",8.0738,8.0738,7.9626,8.0071,201488.0],["1995-04-12",8.0071,8.274,8.0071,8.2073,824513.0],["1995-04-13",8.6299,8.6299,8.5187,8.5854,1045238.0],["1995-04-17",8.6076,8.7856,8.6076,8.7633,831938.0],["1995-04-18",9.0302,9.1414,9.0302,9.097,1345950.0],["1995-04-19",9.097,9.1859,8.9858,9.1859,805613.0],["1995-04-20",9.1637,9.3416,9.1637,9.3416,1117800.0],["1995-04-21",9.3416,9.3416,9.1415,9.2527,809663.0],["1995-04-24",9.2082,9.4084,9.2082,9.4084,542363.0],["1995-04-25",9.2971,9.3194,9.1637,9.2082,446175.0],["1995-04-26",9.2082,9.2527,9.1192,9.2527,229163.0],["1995-04-27",9.2527,9.3416,9.2304,9.3416,331425.0],["1995-04-28",9.3861,9.3861,9.1859,9.2527,281813.0],["1995-05-01",9.2971,9.2971,9.2527,9.2749,250425.0],["1995-05-02",9.2527,9.4083,9.1637,9.3416,334463.0],["1995-05-03",9.3194,9.4084,9.2971,9.4084,319275.0],["1995-05-04",9.4083,9.6085,9.3861,9.6085,706725.0],["1995-05-05",9.6085,9.742,9.5418,9.7197,501863.0],["1995-05-08",9.653,9.742,9.6085,9.6308,868050.0],["1995-05-09",9.6308,9.6975,9.6085,9.6085,592650.0],["1995-05-10",9.653,9.653,9.5863,9.6085,166050.0],["1995-05-11",9.6308,9.7197,9.6085,9.6975,325013.0],["1995-05-12",9.6787,9.8128,9.6787,9.7905,167400.0],["1995-05-15",9.8128,9.947,9.8128,9.8799,167400.0],["1995-05-16",9.8799,10.014,9.7681,10.014,200475.0],["1995-05-17",10.014,10.0587,9.9917,10.0587,240300.0],["1995-05-18",9.9246,10.014,9.7234,9.7234,393863.0],["1995-05-19",9.7011,9.7011,9.4775,9.4999,564638.0],["1995-05-22",9.5893,9.8128,9.5893,9.7234,865013.0],["1995-05-23",9.7458,9.7458,9.6787,9.7234,702000.0],["1995-05-24",9.7234,9.7458,9.5893,9.634,660150.0],["1995-05-25",9.6787,9.6787,9.5893,9.634,513000.0],["1995-05-26",9.634,9.634,9.4999,9.5446,928463.0],["1995-05-30",9.5893,9.8128,9.5893,9.8128,433688.0],["1995-05-31",9.8128,10.2152,9.7905,10.2152,685463.0],["1995-06-01",10.2152,10.3269,10.1928,10.2152,748238.0],["1995-06-02",9.9917,9.9917,9.6228,9.8911,590850.0],["1995-06-05",9.9581,10.5952,9.9246,10.2934,371250.0],["1995-06-06",10.2264,10.394,10.1593,10.2599,223875.0],["1995-06-07",10.2264,10.2264,9.9581,10.0587,243225.0],["1995-06-08",10.0587,10.1258,10.0587,10.0922,150525.0],["1995-06-09",10.0587,10.0922,9.824,9.8575,126900.0],["1995-06-12",9.8575,9.9246,9.6564,9.824,339750.0],["1995-06-13",9.8911,9.8911,9.6228,9.6228,491625.0],["1995-06-14",9.757,9.8575,9.6899,9.8575,288900.0],["1995-06-15",9.8575,9.9581,9.824,9.9581,175275.0],["1995-06-16",9.9917,9.9917,9.7905,9.7905,380025.0],["1995-06-19",9.824,9.8575,9.6564,9.7905,281475.0],["1995-06-20",9.7234,9.7569,9.6228,9.6564,756450.0],["1995-06-21",9.7234,9.757,9.5893,9.6899,263700.0],["1995-06-22",9.757,9.7905,9.6564,9.757,144900.0],["1995-06-23",9.7569,9.824,9.6564,9.6564,138825.0],["1995-06-26",9.6899,9.7905,9.6899,9.7234,121050.0],["1995-06-27",9.6899,9.7234,9.6228,9.6564,101700.0],["1995-06-28",9.6228,9.757,9.5558,9.6228,203400.0],["1995-06-29",9.6228,9.6228,9.4552,9.4887,205875.0],["1995-06-30",9.4887,9.7234,9.4887,9.7234,360000.0],["1995-07-03",9.6899,9.824,9.6899,9.824,135000.0],["1995-07-05",9.7905,10.1258,9.7905,10.1258,529650.0],["1995-07-06",10.1258,10.3269,10.0922,10.3269,767700.0],["1995-07-07",10.2599,10.5281,10.2264,10.5281,748575.0],["1995-07-10",10.4611,10.6287,10.4611,10.5952,302625.0],["1995-07-11",10.6287,10.6622,10.4611,10.4946,334575.0],["1995-07-12",10.4611,10.6622,10.394,10.6287,280350.0],["1995-07-13",10.6622,10.8969,10.6287,10.8969,351225.0],["1995-07-14",10.8634,10.9305,10.8299,10.8634,519975.0],["1995-07-17",10.8634,10.8969,10.7964,10.8299,440325.0],["1995-07-18",10.8299,10.8299,10.6622,10.7293,211725.0],["1995-07-19",10.6622,10.6958,10.3269,10.3269,325575.0],["1995-07-20",10.3605,10.4275,10.2264,10.2599,267300.0],["1995-07-21",10.2599,10.4275,10.2599,10.2599,603225.0],["1995-07-24",10.3269,10.5281,10.2934,10.4946,525150.0],["1995-07-25",10.5281,10.6622,10.5281,10.6287,491175.0],["1995-07-26",10.6958,10.7293,10.5952,10.6958,457875.0],["1995-07-27",10.7628,10.9975,10.7628,10.9975,372825.0],["1995-07-28",10.9975,10.9975,10.7964,10.8299,239175.0],["1995-07-31",10.9305,10.9305,10.8634,10.9305,321750.0],["1995-08-01",10.9305,10.9305,10.6958,10.7964,133875.0],["1995-08-02",10.7964,10.9975,10.7628,10.7964,215775.0],["1995-08-03",10.6287,10.6287,10.4275,10.5281,465525.0],["1995-08-04",10.5281,10.5281,10.4275,10.4275,744975.0],["1995-08-07",10.4946,10.4946,10.3605,10.394,255375.0],["1995-08-08",10.394,10.5281,9.9917,10.5281,1320525.0],["1995-08-09",10.5281,10.6287,10.2934,10.3269,294525.0],["1995-08-10",10.394,10.5617,10.3605,10.5281,439875.0],["1995-08-11",10.4946,10.5281,10.394,10.4611,196425.0],["1995-08-14",10.4611,10.5281,10.394,10.4611,537300.0],["1995-08-15",10.4611,10.5281,10.3605,10.4275,341100.0],["1995-08-16",10.4275,10.5617,10.394,10.4946,299925.0],["1995-08-17",10.4946,10.5617,10.4611,10.5281,634275.0],["1995-08-18",10.6287,10.6287,10.4611,10.5616,174375.0],["1995-08-21",10.5617,10.6622,10.4611,10.5281,179775.0],["1995-08-22",10.5093,10.6777,10.5093,10.644,242100.0],["1995-08-23",10.6777,10.6777,10.5429,10.6103,283500.0],["1995-08-24",10.644,10.644,10.5766,10.6103,339750.0],["1995-08-25",10.5766,10.6777,10.5766,10.644,314325.0],["1995-08-28",10.6777,10.6777,10.5093,10.6103,237600.0],["1995-08-29",10.5429,10.644,10.5093,10.644,228825.0],["1995-08-30",10.6777,10.6777,10.6103,10.644,134775.0],["1995-08-31",10.6777,10.7114,10.644,10.6777,209025.0],["1995-09-01",10.7114,10.8461,10.6777,10.8124,144225.0],["1995-09-05",10.9135,11.0819,10.9135,11.0819,335475.0],["1995-09-06",11.0145,11.0145,10.8461,10.9471,208350.0],["1995-09-07",10.9808,11.0145,10.7787,10.9808,487800.0],["1995-09-08",11.0482,11.0482,10.8461,10.9135,216675.0],["1995-09-11",10.9808,10.9808,10.8798,10.9808,496125.0],["1995-09-12",10.9808,11.0482,10.8798,11.0482,485325.0],["1995-09-13",10.9808,11.1829,10.9808,11.1156,398925.0],["1995-09-14",11.0819,11.1156,10.7787,10.9135,697050.0],["1995-09-15",10.9808,11.0145,10.8798,10.9471,366525.0],["1995-09-18",10.9135,10.9472,10.8461,10.8798,85050.0],["1995-09-19",10.8461,10.8461,10.5429,10.5766,461250.0],["1995-09-20",10.5766,10.644,10.4756,10.5766,446625.0],["1995-09-21",10.5766,10.5766,10.2061,10.2735,929700.0],["1995-09-22",10.1387,10.2398,10.0714,10.2398,394425.0],["1995-09-25",10.2061,10.2061,10.004,10.1051,306900.0],["1995-09-26",10.1724,10.2398,10.0377,10.2061,431100.0],["1995-09-27",10.1724,10.1724,9.7682,9.8019,537525.0],["1995-09-28",9.8356,10.1051,9.4988,10.1051,1032525.0],["1995-09-29",10.1051,10.3072,10.1051,10.2398,418275.0],["1995-10-02",10.2398,10.2398,9.9198,9.9366,353925.0],["1995-10-03",10.004,10.004,9.8693,9.903,180450.0],["1995-10-04",9.8356,9.903,9.7345,9.8693,672300.0],["1995-10-05",9.8693,9.9366,9.6672,9.7682,453825.0],["1995-10-06",9.6672,9.6672,9.5324,9.5324,365625.0],["1995-10-09",9.5324,9.5998,9.2967,9.364,436500.0],["1995-10-10",9.2293,9.2293,8.9598,8.9935,746775.0],["1995-10-11",8.9935,9.1619,8.9261,9.0272,965475.0],["1995-10-12",9.0272,9.0609,8.724,8.8588,729000.0],["1995-10-13",8.8925,9.0272,8.724,8.724,1027575.0],["1995-10-16",8.7914,8.9261,8.7577,8.7577,891450.0],["1995-10-17",8.8925,9.0946,8.8925,9.0609,3098025.0],["1995-10-18",9.1619,9.2293,9.0609,9.0945,826425.0],["1995-10-19",9.1282,9.3303,9.0609,9.1619,352125.0],["1995-10-20",9.1619,9.1956,9.1282,9.1619,634950.0],["1995-10-23",9.1282,9.1282,9.0272,9.0609,383625.0],["1995-10-24",9.0946,9.1282,8.8925,8.9598,423000.0],["1995-10-25",8.9935,9.0609,8.8925,8.9935,314325.0],["1995-10-26",8.9598,9.0609,8.6567,8.6567,587250.0],["1995-10-27",8.3535,8.6903,8.3198,8.4882,503550.0],["1995-10-30",8.5556,8.9935,8.4882,8.9598,326700.0],["1995-10-31",9.0272,9.1619,9.0272,9.0945,511200.0],["1995-11-01",9.0609,9.2967,8.9935,9.263,477900.0],["1995-11-02",9.2293,9.6672,9.2293,9.5998,835425.0],["1995-11-03",9.4314,9.6672,9.3977,9.6672,490725.0],["1995-11-06",9.5998,9.6335,9.4314,9.5324,158625.0],["1995-11-07",9.4651,9.5661,9.4651,9.5324,532575.0],["1995-11-08",9.5998,9.6672,9.4651,9.5324,174600.0],["1995-11-09",9.5324,9.5661,9.4988,9.5661,206325.0],["1995-11-10",9.5661,9.5661,9.4988,9.5324,205200.0],["1995-11-13",9.5324,9.6335,9.4988,9.6335,246600.0],["1995-11-14",9.5661,9.8019,9.5324,9.5324,292725.0],["1995-11-15",9.5324,9.5661,9.1619,9.1619,766800.0],["1995-11-16",9.1619,9.1956,8.9261,9.0272,657450.0],["1995-11-17",9.0609,9.0945,9.0272,9.0945,745425.0],["1995-11-20",9.0417,9.2788,8.9401,9.2788,912825.0],["1995-11-21",9.2788,9.5836,9.211,9.5836,474750.0],["1995-11-22",9.3465,9.8206,9.3465,9.6851,993825.0],["1995-11-24",9.6174,9.9222,9.6174,9.8545,153675.0],["1995-11-27",9.8883,10.2947,9.8545,10.227,635850.0],["1995-11-28",10.2608,10.3963,10.0238,10.3963,1009800.0],["1995-11-29",10.3963,10.3963,10.0238,10.0915,556875.0],["1995-11-30",10.1592,10.1592,9.9222,9.9561,402075.0],["1995-12-01",10.0238,10.1592,9.9561,10.0576,703575.0],["1995-12-04",10.0915,10.1254,9.9899,10.0915,350100.0],["1995-12-05",10.1931,10.1931,9.9561,10.0238,744975.0],["1995-12-06",9.9561,10.1592,9.9561,9.9899,1403550.0],["1995-12-07",9.9222,10.0238,9.8883,10.0238,516150.0],["1995-12-08",10.0238,10.1254,10.0238,10.1254,541350.0],["1995-12-11",9.9899,10.227,9.9899,10.1592,657225.0],["1995-12-12",10.0915,10.0915,9.9561,9.9899,850050.0],["1995-12-13",9.9561,9.9561,9.5158,9.5158,1371825.0],["1995-12-14",9.5497,9.5836,9.3465,9.4142,519750.0],["1995-12-15",9.482,9.482,9.1433,9.2449,1270350.0],["1995-12-18",9.1772,9.1772,8.9401,8.974,515475.0],["1995-12-19",8.974,9.2449,8.9063,9.2449,1015875.0],["1995-12-20",9.2788,9.482,9.2449,9.3126,755775.0],["1995-12-21",9.3126,9.482,9.2788,9.3804,596250.0],["1995-12-22",9.4142,9.4142,9.3465,9.3804,132525.0],["1995-12-26",9.4142,9.4142,9.2449,9.3804,258300.0],["1995-12-27",9.3126,9.3465,9.1433,9.1433,265725.0],["1995-12-28",9.211,9.2788,9.1433,9.2449,367875.0],["1995-12-29",9.2788,9.3126,9.211,9.2788,581625.0],["1996-01-02",9.211,9.4142,9.211,9.4142,286200.0],["1996-01-03",9.4481,9.482,9.2449,9.2449,440325.0],["1996-01-04",9.2788,9.3126,9.0417,9.1772,1238175.0],["1996-01-05",9.1433,9.4481,9.1433,9.3465,240525.0],["1996-01-08",9.3804,9.5497,9.3804,9.482,157050.0],["1996-01-09",9.5158,9.8545,9.482,9.8206,1253250.0],["1996-01-10",9.719,9.8883,9.719,9.8206,830475.0],["1996-01-11",9.8206,9.8545,9.6174,9.7529,750600.0],["1996-01-12",9.719,9.7867,9.5835,9.719,570150.0],["1996-01-15",9.6851,9.719,9.482,9.6174,441450.0],["1996-01-16",9.719,9.7529,9.3465,9.4142,678600.0],["1996-01-17",9.3465,9.3465,8.6354,8.9401,3221550.0],["1996-01-18",8.974,9.1095,8.9401,9.0756,2792700.0],["1996-01-19",9.0079,9.1095,9.0079,9.0756,1183950.0],["1996-01-22",9.0756,9.3465,9.0417,9.3465,1381950.0],["1996-01-23",9.3804,9.3804,9.1095,9.3804,1844100.0],["1996-01-24",9.3465,9.4481,9.2788,9.4142,1421325.0],["1996-01-25",9.3804,9.3804,9.0756,9.1433,1505925.0],["1996-01-26",9.211,9.211,8.7369,8.7708,1136925.0],["1996-01-29",8.8385,9.1433,8.8047,8.974,2895075.0],["1996-01-30",9.0756,9.4481,8.974,9.4481,1507050.0],["1996-01-31",9.3465,9.3465,9.1772,9.2788,891675.0],["1996-02-01",9.2449,9.2788,9.0756,9.2788,690075.0],["1996-02-02",9.211,9.3126,9.1772,9.2449,1034550.0],["1996-02-05",9.2449,9.2449,9.0417,9.211,413325.0],["1996-02-06",9.1772,9.4142,9.1772,9.3804,1022625.0],["1996-02-07",9.4142,9.5158,9.3126,9.4481,705600.0],["1996-02-08",9.4142,9.5836,9.4142,9.482,489825.0],["1996-02-09",9.482,9.6174,9.4142,9.5158,1185525.0],["1996-02-12",9.7529,9.8883,9.6851,9.8206,1094625.0],["1996-02-13",9.7867,10.1592,9.7867,9.9899,1110150.0],["1996-02-14",9.9899,10.0238,9.7867,9.7867,588600.0],["1996-02-15",9.8206,9.8545,9.6174,9.6513,461925.0],["1996-02-16",9.6851,9.6851,9.5158,9.5836,759150.0],["1996-02-20",9.5645,9.7006,9.5305,9.7006,460575.0],["1996-02-21",9.6666,9.8368,9.6326,9.8368,699975.0],["1996-02-22",9.8368,10.007,9.8028,9.9729,915075.0],["1996-02-23",10.007,10.007,9.6666,9.7006,306225.0],["1996-02-26",9.7687,9.8368,9.7006,9.7347,793125.0],["1996-02-27",9.7006,9.8027,9.5985,9.8027,494550.0],["1996-02-28",9.8368,9.9049,9.7347,9.8027,533925.0],["1996-02-29",9.7347,9.7687,9.5305,9.5305,652725.0],["1996-03-01",9.5985,9.6326,9.2922,9.5305,334125.0],["1996-03-04",9.4624,9.7687,9.4624,9.7347,289125.0],["1996-03-05",9.7347,9.8708,9.5985,9.5985,445275.0],["1996-03-06",9.5985,9.8027,9.5985,9.7006,288450.0],["1996-03-07",9.7347,9.8027,9.7006,9.7347,346050.0],["1996-03-08",9.6666,10.075,9.6666,9.8027,492525.0],["1996-03-11",9.7347,9.9389,9.6326,9.9049,325125.0],["1996-03-12",9.8708,10.3133,9.8368,10.3133,964800.0],["1996-03-13",10.4154,10.8239,10.3814,10.5516,1027800.0],["1996-03-14",10.5856,10.6196,10.3814,10.3814,426600.0],["1996-03-15",10.3133,10.4154,10.2452,10.2452,402300.0],["1996-03-18",10.4154,10.7218,10.4154,10.7218,1136925.0],["1996-03-19",10.6196,10.6537,10.5175,10.6196,906525.0],["1996-03-20",10.6537,10.6877,10.4835,10.6537,356850.0],["1996-03-21",10.6537,10.6537,10.5516,10.5856,771075.0],["1996-03-22",10.6537,10.6537,10.4154,10.5175,771300.0],["1996-03-25",10.6196,10.6196,10.4495,10.4835,348975.0],["1996-03-26",10.5856,10.5856,10.4495,10.4835,374175.0],["1996-03-27",10.4495,10.5516,10.3473,10.3473,381375.0],["1996-03-28",10.3474,10.5856,10.3133,10.5856,291375.0],["1996-03-29",10.5856,10.5856,10.1431,10.2112,452700.0],["1996-04-01",10.2793,10.4495,10.075,10.4154,699750.0],["1996-04-02",10.3473,10.3814,10.2793,10.3133,222750.0],["1996-04-03",10.2793,10.3133,10.2112,10.3133,254925.0],["1996-04-04",10.2452,10.3473,10.2452,10.3133,187200.0],["1996-04-08",10.2793,10.2793,10.1091,10.1772,533250.0],["1996-04-09",10.1772,10.2112,10.1091,10.1772,717750.0],["1996-04-10",10.1091,10.2793,10.1091,10.2112,683550.0],["1996-04-11",10.2112,10.2793,10.1772,10.1772,480600.0],["1996-04-12",10.2112,10.2452,10.1431,10.1772,308025.0],["1996-04-15",10.2112,10.2112,10.1431,10.2112,311850.0],["1996-04-16",10.1772,10.2452,10.1772,10.2112,178425.0],["1996-04-17",10.2452,10.5516,10.2112,10.5175,405900.0],["1996-04-18",10.5516,10.8239,10.5516,10.7898,904500.0],["1996-04-19",10.8579,10.96,10.7898,10.96,615150.0],["1996-04-22",10.926,11.1302,10.926,11.1302,423000.0],["1996-04-23",11.1302,11.4025,11.0962,11.3344,460350.0],["1996-04-24",11.3344,11.4706,11.3344,11.4025,499050.0],["1996-04-25",11.4025,11.4365,11.3344,11.4365,470700.0],["1996-04-26",11.4365,11.4365,11.3344,11.3344,174375.0],["1996-04-29",11.3685,11.5387,11.3514,11.5046,558450.0],["1996-04-30",11.5046,11.5046,11.4365,11.5046,278775.0],["1996-05-01",11.4365,11.6067,11.4365,11.5387,312300.0],["1996-05-02",11.4706,11.5727,11.4706,11.4706,342225.0],["1996-05-03",11.5046,11.5727,11.5046,11.5046,295875.0],["1996-05-06",11.5046,11.5727,11.4706,11.5046,767700.0],["1996-05-07",11.5046,11.5387,11.4365,11.5046,496350.0],["1996-05-08",11.4365,11.845,11.4365,11.845,470475.0],["1996-05-09",11.8109,11.9811,11.5727,11.879,527175.0],["1996-05-10",11.9471,12.0152,11.845,11.845,128475.0],["1996-05-13",11.7769,11.879,11.7769,11.879,328725.0],["1996-05-14",11.879,11.9131,11.8109,11.9131,301725.0],["1996-05-15",11.9131,11.9811,11.845,11.845,622575.0],["1996-05-16",11.845,11.879,11.7429,11.7429,465300.0],["1996-05-17",11.811,11.811,11.5046,11.5727,855675.0],["1996-05-20",11.6408,11.6408,11.4025,11.4025,527850.0],["1996-05-21",11.4517,11.5543,11.2124,11.3492,670500.0],["1996-05-22",11.4175,11.691,11.3492,11.6568,363825.0],["1996-05-23",11.691,11.691,11.3834,11.4859,187200.0],["1996-05-24",11.4175,11.6227,11.3834,11.3834,215325.0],["1996-05-28",11.3834,11.4175,10.9731,11.1783,371700.0],["1996-05-29",11.2124,11.315,11.1099,11.1783,256725.0],["1996-05-30",11.1783,11.4859,11.0415,11.2808,180900.0],["1996-05-31",11.315,11.315,11.0073,11.1441,437850.0],["1996-06-03",11.0757,11.1441,10.9731,11.0415,189675.0],["1996-06-04",11.0073,11.1441,11.0073,11.1099,130725.0],["1996-06-05",11.0757,11.2466,11.0757,11.2124,73800.0],["1996-06-06",11.2808,11.3834,11.1441,11.2808,244800.0],["1996-06-07",11.0757,11.2466,11.0073,11.1783,187875.0],["1996-06-10",11.2124,11.2124,11.0073,11.0415,299925.0],["1996-06-11",11.0757,11.2466,11.0073,11.2124,569700.0],["1996-06-12",11.3492,11.4175,11.2124,11.2124,229500.0],["1996-06-13",11.2124,11.2808,11.1441,11.1441,369000.0],["1996-06-14",11.1783,11.1783,11.0757,11.1783,179550.0],["1996-06-17",11.1099,11.2124,11.0757,11.1441,108450.0],["1996-06-18",11.1099,11.1441,11.0073,11.0415,165600.0],["1996-06-19",11.1099,11.1441,11.0415,11.1441,232425.0],["1996-06-20",11.1783,11.2808,11.1099,11.1783,422325.0],["1996-06-21",11.2466,11.2808,11.1783,11.2808,366975.0],["1996-06-24",11.2808,11.3492,11.2466,11.3492,265725.0],["1996-06-25",11.3492,11.5201,11.3492,11.4517,391725.0],["1996-06-26",11.4859,11.5543,11.2466,11.4175,273375.0],["1996-06-27",11.4175,11.4859,11.3492,11.4859,132525.0],["1996-06-28",11.4859,11.5885,11.4175,11.5885,171900.0],["1996-07-01",11.5885,11.6568,11.5714,11.6568,332325.0],["1996-07-02",11.6568,11.7936,11.4517,11.4859,242325.0],["1996-07-03",11.315,11.4859,11.315,11.4859,148725.0],["1996-07-05",11.3834,11.4859,11.2808,11.2808,75825.0],["1996-07-08",11.315,11.315,11.0415,11.0757,281475.0],["1996-07-09",11.0073,11.0073,10.8022,10.939,393075.0],["1996-07-10",10.939,10.939,10.6655,10.8364,294525.0],["1996-07-11",10.8706,10.9048,10.6997,10.7339,377100.0],["1996-07-12",10.768,10.768,10.2211,10.3578,603900.0],["1996-07-15",10.392,10.392,9.7767,9.7767,486000.0],["1996-07-16",9.7767,9.7767,9.1272,9.5716,1746900.0],["1996-07-17",9.7083,10.0502,9.5032,9.6571,659025.0],["1996-07-18",9.9476,10.016,9.8109,9.8109,440775.0],["1996-07-19",9.8109,9.9476,9.6058,9.9134,626850.0],["1996-07-22",9.7083,9.7425,9.6741,9.7083,225900.0],["1996-07-23",9.7425,9.8793,9.5716,9.5716,615600.0],["1996-07-24",9.5716,9.6741,9.469,9.469,318375.0],["1996-07-25",9.5374,9.5716,9.2639,9.3665,629325.0],["1996-07-26",9.4349,9.469,9.2981,9.4007,610425.0],["1996-07-29",9.3665,9.64,9.3665,9.5032,452250.0],["1996-07-30",9.5716,9.5716,9.469,9.469,290925.0],["1996-07-31",9.469,9.64,9.469,9.5374,245475.0],["1996-08-01",9.4349,9.469,9.3323,9.469,734400.0],["1996-08-02",9.8451,9.9818,9.7425,9.9476,1942425.0],["1996-08-05",9.9134,9.9134,9.7425,9.8451,376425.0],["1996-08-06",9.8451,9.9476,9.7767,9.9134,619200.0],["1996-08-07",9.9134,9.9476,9.7425,9.9134,1198800.0],["1996-08-08",9.9134,9.9476,9.8109,9.9134,367650.0],["1996-08-09",9.8109,9.9134,9.7083,9.8451,253575.0],["1996-08-12",9.8451,10.0502,9.8451,9.9476,415800.0],["1996-08-13",9.9134,10.0502,9.8793,9.9818,299025.0],["1996-08-14",9.9818,10.1185,9.9818,10.0844,549675.0],["1996-08-15",10.0844,10.2553,10.0502,10.1185,499050.0],["1996-08-16",10.1185,10.2553,10.1185,10.2553,185850.0],["1996-08-19",10.2553,10.3237,10.1869,10.1869,441900.0],["1996-08-20",10.1677,10.3051,10.1677,10.2364,386550.0],["1996-08-21",10.2707,10.3394,10.2364,10.3051,374175.0],["1996-08-22",10.3051,10.5799,10.3051,10.5455,435150.0],["1996-08-23",10.4768,10.5799,10.4768,10.5455,750825.0],["1996-08-26",10.4768,10.7516,10.4768,10.7173,460575.0],["1996-08-27",10.6486,10.6829,10.4425,10.6142,312525.0],["1996-08-28",10.6829,10.786,10.6142,10.7173,321750.0],["1996-08-29",10.6486,10.7516,10.5799,10.7173,409050.0],["1996-08-30",10.6486,10.786,10.6142,10.7173,425925.0],["1996-09-03",10.6486,10.7516,10.5455,10.7173,360900.0],["1996-09-04",10.7173,10.9921,10.5799,10.9577,585000.0],["1996-09-05",10.8547,10.8547,10.6142,10.6486,418950.0],["1996-09-06",10.786,10.9577,10.7173,10.9234,797175.0],["1996-09-09",10.9921,11.0951,10.9577,11.0608,316575.0],["1996-09-10",11.1295,11.1982,10.9921,11.0951,374175.0],["1996-09-11",11.0264,11.0608,10.9234,11.0264,317925.0],["1996-09-12",11.0264,11.1295,10.9234,11.0264,325575.0],["1996-09-13",11.0951,11.2669,11.0951,11.2669,305100.0],["1996-09-16",11.2669,11.3356,11.1982,11.2325,377550.0],["1996-09-17",11.2325,11.4386,11.2325,11.3699,712800.0],["1996-09-18",11.3012,11.4386,11.3012,11.4043,133200.0],["1996-09-19",11.3699,11.5073,11.3356,11.473,153675.0],["1996-09-20",11.5417,11.576,11.4386,11.5417,543600.0],["1996-09-23",11.473,11.6791,11.473,11.6447,238500.0],["1996-09-24",11.6104,11.7478,11.6104,11.7134,614250.0],["1996-09-25",11.7134,12.0913,11.6791,11.9195,633375.0],["1996-09-26",11.9195,11.9195,11.7134,11.7478,330300.0],["1996-09-27",11.6447,11.6447,11.5073,11.5417,237825.0],["1996-09-30",11.5417,11.6104,11.4386,11.5417,400725.0],["1996-10-01",11.473,11.5073,11.4386,11.473,247050.0],["1996-10-02",11.5073,11.5417,11.4386,11.473,412875.0],["1996-10-03",11.4386,11.5417,11.1295,11.1295,245025.0],["1996-10-04",10.8547,10.8547,10.4081,10.4768,1498050.0],["1996-10-07",10.4768,10.4768,10.099,10.1333,993150.0],["1996-10-08",10.1333,10.2707,10.099,10.202,639900.0],["1996-10-09",10.1677,10.202,10.099,10.1677,562050.0],["1996-10-10",10.1677,10.202,9.9272,10.0303,535950.0],["1996-10-11",10.0303,10.2364,10.0303,10.1333,602775.0],["1996-10-14",10.202,10.2707,10.202,10.202,480600.0],["1996-10-15",10.2707,10.3051,10.1677,10.1677,312075.0],["1996-10-16",10.4425,10.5799,10.2707,10.4425,1755450.0],["1996-10-17",10.4768,10.6142,10.4768,10.5455,483525.0],["1996-10-18",10.6486,10.7173,10.5799,10.6486,379350.0],["1996-10-21",10.6142,10.7516,10.6142,10.7516,184725.0],["1996-10-22",10.7173,10.7516,10.6142,10.6486,136125.0],["1996-10-23",10.5799,10.6486,10.4768,10.6486,200025.0],["1996-10-24",10.6486,10.6486,10.4425,10.4425,361125.0],["1996-10-25",10.4425,10.4425,10.2364,10.3394,464625.0],["1996-10-28",10.2707,10.3738,10.2364,10.2707,711000.0],["1996-10-29",10.3051,10.4081,10.3051,10.3738,330075.0],["1996-10-30",10.4425,10.4768,10.3394,10.3738,177975.0],["1996-10-31",10.3738,10.4425,10.2364,10.4081,495450.0],["1996-11-01",10.4768,10.5112,10.3051,10.4425,245475.0],["1996-11-04",10.4768,10.5112,10.3738,10.5112,375750.0],["1996-11-05",10.6142,10.6142,10.2707,10.3738,287775.0],["1996-11-06",10.2364,10.5112,10.2364,10.4768,369000.0],["1996-11-07",10.4425,10.5112,10.3738,10.4081,285750.0],["1996-11-08",10.4425,10.4425,10.3738,10.4081,128475.0],["1996-11-11",10.4081,10.4425,10.3394,10.3738,431100.0],["1996-11-12",10.3051,10.6486,10.3051,10.5799,825525.0],["1996-11-13",10.6486,10.7516,10.6142,10.6829,83925.0],["1996-11-14",10.786,11.0608,10.7516,10.9921,495450.0],["1996-11-15",11.0608,11.0608,10.9234,10.9921,570150.0],["1996-11-18",10.9921,11.0608,10.8547,10.9921,176175.0],["1996-11-19",10.9037,11.1108,10.9037,11.1108,159975.0],["1996-11-20",11.2488,11.4558,11.2143,11.3178,284625.0],["1996-11-21",11.3868,11.3868,11.1798,11.3868,397800.0],["1996-11-22",11.3868,11.6284,11.3868,11.4558,376650.0],["1996-11-25",11.4213,11.5594,11.4213,11.5594,273150.0],["1996-11-26",11.5939,11.6974,11.3178,11.4213,1012500.0],["1996-11-27",11.4558,11.4558,11.2488,11.3523,286650.0],["1996-11-29",11.2833,11.3868,11.2143,11.2143,85275.0],["1996-12-02",11.2143,11.2143,11.0073,11.1453,247725.0],["1996-12-03",11.2833,11.3523,11.1453,11.1798,276750.0],["1996-12-04",11.2143,11.3523,11.1108,11.2833,310500.0],["1996-12-05",11.3523,11.4558,11.3178,11.3868,674775.0],["1996-12-06",11.3178,11.3868,11.1108,11.3178,247500.0],["1996-12-09",11.3868,11.4213,11.3178,11.4213,107100.0],["1996-12-10",11.3523,11.4558,11.3523,11.4558,533925.0],["1996-12-11",11.3868,11.4213,11.2833,11.3523,318825.0],["1996-12-12",11.3868,11.3868,11.1453,11.1798,162450.0],["1996-12-13",11.0418,11.1453,10.8692,11.1108,288450.0],["1996-12-16",11.0763,11.0763,10.6967,10.6967,360225.0],["1996-12-17",10.6967,10.8002,10.6622,10.7312,447525.0],["1996-12-18",10.6967,10.7657,10.6277,10.6967,274050.0],["1996-12-19",10.7312,10.7312,10.6277,10.7312,485325.0],["1996-12-20",10.9037,10.9037,10.6622,10.8002,979650.0],["1996-12-23",10.8002,10.8347,10.6795,10.7657,216675.0],["1996-12-24",10.8347,10.8347,10.7657,10.8347,94275.0],["1996-12-26",10.8347,11.0073,10.8002,11.0073,311175.0],["1996-12-27",11.0073,11.0073,10.9383,10.9383,105975.0],["1996-12-30",11.0073,11.0073,10.6622,10.6967,263025.0],["1996-12-31",10.7657,10.8002,10.6622,10.6967,422100.0],["1997-01-02",10.5587,10.5932,10.4207,10.5242,501975.0],["1997-01-03",10.5932,10.7657,10.5414,10.6622,643500.0],["1997-01-06",10.5932,10.8002,10.4897,10.5242,1267650.0],["1997-01-07",10.4897,10.4897,10.3172,10.4552,1000125.0],["1997-01-08",10.4897,10.5242,10.3517,10.4207,839475.0],["1997-01-09",10.6277,11.0763,10.6277,10.9037,1175850.0],["1997-01-10",10.8002,10.9037,10.7312,10.9037,663525.0],["1997-01-13",10.9728,11.1108,10.9728,11.0763,262575.0],["1997-01-14",11.1798,11.2488,11.0418,11.0763,262125.0],["1997-01-15",11.0073,11.0073,10.7657,10.7657,546525.0],["1997-01-16",11.1798,11.5248,11.1798,11.1798,1405800.0],["1997-01-17",11.1798,11.6629,11.1798,11.5939,1336725.0],["1997-01-20",11.5939,11.7319,11.5939,11.7319,438075.0],["1997-01-21",11.7319,11.9044,11.6974,11.8009,601875.0],["1997-01-22",11.7664,11.9734,11.5594,11.6974,753075.0],["1997-01-23",11.5593,11.9044,11.5593,11.6284,700200.0],["1997-01-24",11.6284,11.6974,11.5249,11.6629,235350.0],["1997-01-27",11.5939,11.6629,11.5249,11.5939,558000.0],["1997-01-28",11.5939,11.6974,11.4558,11.5594,416250.0],["1997-01-29",11.5939,11.6629,11.4558,11.4558,516825.0],["1997-01-30",11.5248,11.6284,11.5248,11.6284,107775.0],["1997-01-31",11.6629,11.9734,11.6629,11.9044,371700.0],["1997-02-03",11.9389,12.1114,11.6629,11.7664,336150.0],["1997-02-04",11.7664,11.7664,11.6284,11.6974,155925.0],["1997-02-05",11.7664,11.8699,11.6629,11.7319,260100.0],["1997-02-06",11.6974,11.9734,11.6629,11.6974,467550.0],["1997-02-07",11.7664,12.0079,11.7664,12.0079,268875.0],["1997-02-10",12.0769,12.1459,12.0424,12.0769,443925.0],["1997-02-11",12.1459,12.2495,12.0769,12.215,372825.0],["1997-02-12",12.1459,12.2495,11.9907,12.215,329625.0],["1997-02-13",12.2495,12.284,12.1114,12.1459,395325.0],["1997-02-14",12.146,12.2495,12.146,12.1805,225000.0],["1997-02-18",12.1666,12.2359,12.1319,12.2359,638775.0],["1997-02-19",12.1666,12.2359,12.1319,12.2012,584775.0],["1997-02-20",12.2012,12.2359,12.1666,12.2012,326925.0],["1997-02-21",12.2012,12.2359,12.1666,12.2359,379800.0],["1997-02-24",12.1666,12.3052,12.1666,12.3052,196200.0],["1997-02-25",12.3052,12.3052,11.9239,11.9586,263700.0],["1997-02-26",12.0279,12.3399,11.8546,12.1319,400275.0],["1997-02-27",12.1319,12.2012,12.0626,12.1666,240975.0],["1997-02-28",12.1319,12.3052,12.1319,12.1319,397125.0],["1997-03-03",11.9933,12.3399,11.9933,12.2359,230175.0],["1997-03-04",12.2359,12.4092,12.2359,12.3052,265950.0],["1997-03-05",12.3399,12.4786,12.3052,12.3746,674550.0],["1997-03-06",12.3746,12.3746,12.2706,12.3399,936225.0],["1997-03-07",12.3746,12.4439,12.3399,12.3746,518625.0],["1997-03-10",12.3052,12.4786,12.2706,12.4439,103500.0],["1997-03-11",12.3746,12.8252,12.3746,12.7212,592875.0],["1997-03-12",12.7905,12.7905,12.5479,12.6172,354150.0],["1997-03-13",12.5479,12.6519,12.4092,12.4092,272475.0],["1997-03-14",12.4092,12.5825,12.4092,12.4785,376875.0],["1997-03-17",12.5132,12.7212,12.4439,12.6519,152775.0],["1997-03-18",12.6519,12.6519,12.2706,12.4439,326250.0],["1997-03-19",12.3746,12.5132,12.3052,12.4092,361125.0],["1997-03-20",12.4092,12.4786,12.3052,12.3746,178650.0],["1997-03-21",12.4439,12.4786,12.3746,12.3746,235575.0],["1997-03-24",12.4092,12.5479,12.3052,12.5479,259200.0],["1997-03-25",12.5132,12.6172,12.3746,12.3746,229050.0],["1997-03-26",12.4439,12.4439,12.2359,12.2359,146925.0],["1997-03-27",12.0973,12.1666,12.0626,12.0626,367650.0],["1997-03-31",12.0279,12.0626,11.82,11.8546,476775.0],["1997-04-01",11.716,11.7853,11.5773,11.716,523800.0],["1997-04-02",11.6813,11.7853,11.5427,11.6813,488250.0],["1997-04-03",11.612,11.612,11.3,11.3347,438075.0],["1997-04-04",11.3347,12.0973,11.2307,12.0973,796950.0],["1997-04-07",12.0973,12.3052,12.0973,12.0973,654525.0],["1997-04-08",12.1319,12.2359,12.0626,12.1319,492525.0],["1997-04-09",12.2013,12.2013,11.9933,12.0973,594450.0],["1997-04-10",12.0973,12.3746,12.0973,12.3052,290475.0],["1997-04-11",12.3399,12.4092,12.3052,12.3052,520875.0],["1997-04-14",12.3052,13.0332,12.3052,12.9292,755325.0],["1997-04-15",12.8945,13.1718,12.7559,12.7559,1531800.0],["1997-04-16",12.7559,13.3105,12.7559,13.2065,802575.0],["1997-04-17",13.2065,13.6571,13.1025,13.1718,820350.0],["1997-04-18",13.1718,13.3105,13.1025,13.2411,664200.0],["1997-04-21",13.2411,13.3105,13.0678,13.2065,322875.0],["1997-04-22",13.2065,13.5878,13.1025,13.4144,569250.0],["1997-04-23",13.4838,13.6571,13.4491,13.5184,987075.0],["1997-04-24",13.5531,13.6917,13.4491,13.5531,580725.0],["1997-04-25",13.4838,13.6224,13.3105,13.4144,680625.0],["1997-04-28",13.3451,13.3798,13.2411,13.3451,665775.0],["1997-04-29",13.3798,13.4491,13.2758,13.4144,661050.0],["1997-04-30",13.4491,13.8304,13.4144,13.7957,393525.0],["1997-05-01",13.8651,13.969,13.6917,13.7611,477000.0],["1997-05-02",13.8304,14.073,13.7957,14.0384,385425.0],["1997-05-05",14.1424,14.3503,14.073,14.2463,1000800.0],["1997-05-06",14.2463,14.385,14.1077,14.281,309825.0],["1997-05-07",14.3503,14.6276,14.0037,14.0384,466200.0],["1997-05-08",13.969,14.3157,13.9344,14.1077,381825.0],["1997-05-09",14.1077,14.1424,14.0037,14.1077,241650.0],["1997-05-12",14.177,14.5237,14.125,14.2463,318375.0],["1997-05-13",14.2463,14.2463,14.0037,14.0384,463725.0],["1997-05-14",14.177,14.4197,14.0384,14.3157,776700.0],["1997-05-15",14.385,14.4543,14.281,14.4197,1016550.0],["1997-05-16",14.4197,14.489,14.2117,14.3157,708525.0],["1997-05-19",14.281,14.3157,14.2117,14.281,425700.0],["1997-05-20",14.2323,14.3715,14.1627,14.3019,313875.0],["1997-05-21",14.4063,14.4411,14.2671,14.3715,603675.0],["1997-05-22",14.4411,14.5455,14.3019,14.5455,372375.0],["1997-05-23",14.5455,14.7891,14.4759,14.7543,252900.0],["1997-05-27",14.6847,14.8586,14.5803,14.6499,247275.0],["1997-05-28",14.5803,14.6847,14.4759,14.5455,980100.0],["1997-05-29",14.6847,14.9282,14.6499,14.8586,298800.0],["1997-05-30",14.7195,14.7542,14.6499,14.6499,485775.0],["1997-06-02",14.6151,14.6847,14.5107,14.6847,258300.0],["1997-06-03",14.6847,14.8587,14.6847,14.7891,199575.0],["1997-06-04",14.7195,14.8934,14.6499,14.8586,255600.0],["1997-06-05",14.8239,15.137,14.8239,14.8239,315450.0],["1997-06-06",14.8239,15.5546,14.8239,15.5198,310050.0],["1997-06-09",15.5546,15.6938,15.311,15.6242,703350.0],["1997-06-10",15.5894,15.9374,15.5894,15.7634,435600.0],["1997-06-11",15.833,15.9722,15.7286,15.8678,1278000.0],["1997-06-12",15.9026,16.1462,15.833,15.8678,2616525.0],["1997-06-13",15.8678,16.0244,15.7982,15.8678,753975.0],["1997-06-16",15.8678,15.9026,15.5894,15.5894,462375.0],["1997-06-17",15.6242,15.833,15.5198,15.6155,657675.0],["1997-06-18",15.5894,15.9722,15.4502,15.7286,1100250.0],["1997-06-19",15.9374,16.1114,15.7982,15.9722,996075.0],["1997-06-20",15.8678,16.0766,15.7286,15.9026,740925.0],["1997-06-23",15.9026,15.9374,15.5546,15.5894,616950.0],["1997-06-24",15.5894,15.833,15.5894,15.7982,711900.0],["1997-06-25",15.8678,16.1462,15.659,15.9722,645525.0],["1997-06-26",16.0592,16.1288,15.6242,16.0766,645975.0],["1997-06-27",16.0766,16.5463,16.0766,16.4593,393300.0],["1997-06-30",16.4594,17.1205,16.3898,16.8943,639000.0],["1997-07-01",16.5985,16.7029,16.3897,16.4245,780075.0],["1997-07-02",16.442,16.8421,16.442,16.8247,308700.0],["1997-07-03",16.8073,16.8073,16.4419,16.4767,581400.0],["1997-07-07",16.442,16.7029,16.442,16.6159,503100.0],["1997-07-08",16.6159,16.7899,16.5463,16.6333,697950.0],["1997-07-09",16.5637,16.7725,16.4593,16.5115,247500.0],["1997-07-10",16.5811,17.5555,16.5811,17.3293,1055475.0],["1997-07-11",17.5381,17.8165,17.4685,17.5729,651825.0],["1997-07-14",17.6077,17.6425,17.4511,17.5903,446400.0],["1997-07-15",17.5555,17.8165,17.5555,17.6425,422775.0],["1997-07-16",17.6425,17.9905,17.6077,17.8687,268200.0],["1997-07-17",17.8687,18.0078,17.8513,17.9557,364050.0],["1997-07-18",17.9382,17.9382,17.4685,17.6947,392850.0],["1997-07-21",17.6947,17.6947,17.3119,17.3467,544500.0],["1997-07-22",17.3989,17.4859,17.2075,17.3119,732825.0],["1997-07-23",17.3119,17.3119,16.8073,16.8073,890550.0],["1997-07-24",16.8769,16.9813,16.7899,16.7899,419850.0],["1997-07-25",16.7203,16.9291,16.6681,16.8073,665775.0],["1997-07-28",16.7899,17.1379,16.7899,17.0161,420975.0],["1997-07-29",16.9465,17.7121,16.9465,17.6773,444375.0],["1997-07-30",17.6077,17.7469,17.3989,17.6077,279675.0],["1997-07-31",18.1644,18.2514,17.8339,17.9209,760275.0],["1997-08-01",17.8861,17.9905,17.3641,17.5555,263700.0],["1997-08-04",17.5555,18.0079,17.3989,18.0079,520425.0],["1997-08-05",18.0078,18.4776,17.9035,18.3732,476100.0],["1997-08-06",18.0252,18.3036,17.8165,18.1644,1183500.0],["1997-08-07",18.2166,18.7908,18.1818,18.582,891675.0],["1997-08-08",18.5124,18.5124,17.9556,18.3036,356625.0],["1997-08-11",18.3732,18.5472,18.321,18.4428,532350.0],["1997-08-12",18.5646,18.582,18.1644,18.234,371700.0],["1997-08-13",18.1992,18.2688,17.8861,17.9731,1094175.0],["1997-08-14",17.9731,18.0948,17.8339,17.9383,821025.0],["1997-08-15",17.8687,17.8687,17.1031,17.1379,364725.0],["1997-08-18",17.2597,17.6077,17.2249,17.6077,1181250.0],["1997-08-19",17.7055,18.0896,17.6007,17.9848,1201050.0],["1997-08-20",18.0023,18.2118,17.8975,18.2118,973800.0],["1997-08-21",18.2817,18.2817,17.9325,17.9848,558225.0],["1997-08-22",17.8102,18.2468,17.7753,18.2468,445050.0],["1997-08-25",18.2642,18.5087,18.1245,18.3341,631575.0],["1997-08-26",18.4039,18.4039,18.0372,18.2118,440100.0],["1997-08-27",18.142,18.1944,17.9324,18.0372,341100.0],["1997-08-28",17.9674,18.2118,17.7578,18.0896,442125.0],["1997-08-29",17.9674,18.2118,17.9325,17.9674,166050.0],["1997-09-02",17.9674,18.2817,17.9674,18.2118,540225.0],["1997-09-03",18.2817,18.7007,18.2293,18.4388,1005075.0],["1997-09-04",18.4912,18.4912,18.1594,18.1944,637650.0],["1997-09-05",18.2642,18.5436,18.2293,18.2991,724725.0],["1997-09-08",18.2555,18.4912,18.1245,18.4126,411450.0],["1997-09-09",18.3864,18.465,18.2031,18.2555,548250.0],["1997-09-10",18.1507,18.3602,17.7578,17.8102,307500.0],["1997-09-11",17.8102,18.0459,17.3912,18.0459,462600.0],["1997-09-12",18.0459,18.2031,17.9936,18.0197,484500.0],["1997-09-15",17.915,18.3603,17.915,18.0983,396300.0],["1997-09-16",18.1245,18.8579,18.1245,18.5698,576600.0],["1997-09-17",18.5698,18.8317,18.4912,18.6745,276750.0],["1997-09-18",18.7793,20.4556,18.7793,19.4079,870900.0],["1997-09-19",19.4341,19.5389,19.1198,19.1722,528150.0],["1997-09-22",19.1722,19.3031,18.9103,18.9627,337350.0],["1997-09-23",19.0674,19.1722,18.7531,18.7531,176550.0],["1997-09-24",18.7531,19.4079,18.7531,18.8579,299850.0],["1997-09-25",18.9103,19.015,18.4388,18.465,279900.0],["1997-09-26",18.3602,18.8579,18.3602,18.7007,285750.0],["1997-09-29",18.596,19.1722,18.5436,19.0936,284850.0],["1997-09-30",19.0412,19.2508,18.8317,18.8579,191700.0],["1997-10-01",18.9626,19.4341,18.9103,19.2769,266700.0],["1997-10-02",19.1722,19.6174,19.1722,19.4341,210750.0],["1997-10-03",19.6698,19.9579,19.2508,19.4079,529050.0],["1997-10-06",19.3031,19.9579,19.3031,19.4341,282600.0],["1997-10-07",19.696,20.9794,19.5912,20.4818,1009650.0],["1997-10-08",20.3246,20.796,19.9841,20.6389,371100.0],["1997-10-09",20.5341,20.7961,20.2198,20.6651,280950.0],["1997-10-10",20.3246,21.058,20.3246,21.0318,268500.0],["1997-10-13",21.0318,21.3461,21.0318,21.2675,229050.0],["1997-10-14",21.3461,21.3461,20.9794,21.0056,219450.0],["1997-10-15",20.9532,21.0056,20.8222,20.9794,362250.0],["1997-10-16",20.8746,21.4508,20.2198,20.5865,450750.0],["1997-10-17",19.8008,20.1151,19.696,19.9841,818850.0],["1997-10-20",20.0365,20.6127,19.5389,20.5603,448200.0],["1997-10-21",20.5603,21.3723,20.5603,21.3723,552450.0],["1997-10-22",21.3723,21.477,21.2151,21.3723,332550.0],["1997-10-23",21.1627,21.1627,20.3508,20.6651,402300.0],["1997-10-24",20.9008,20.9008,20.1151,20.4032,350700.0],["1997-10-27",20.4032,20.4032,18.1769,18.1769,394050.0],["1997-10-28",16.7626,18.0198,16.684,17.4959,2306250.0],["1997-10-29",17.5221,18.8055,17.5221,18.1507,1168950.0],["1997-10-30",18.2555,18.4912,17.9674,18.3079,1040850.0],["1997-10-31",18.3341,18.4388,17.4173,17.6531,1510500.0],["1997-11-03",17.5745,17.6007,17.0245,17.234,1667850.0],["1997-11-04",17.3388,17.5483,16.9459,17.5483,2189550.0],["1997-11-05",18.0197,18.334,17.8626,18.0197,910200.0],["1997-11-06",18.1245,18.3341,17.7055,18.0983,647550.0],["1997-11-07",17.6007,17.8626,17.4959,17.5483,291000.0],["1997-11-10",17.7578,18.2293,17.7578,17.915,1060200.0],["1997-11-11",17.6531,18.1507,17.6531,18.0983,837450.0],["1997-11-12",17.9936,18.4912,17.8626,18.1245,1333650.0],["1997-11-13",18.4388,18.7531,18.1769,18.3341,1108200.0],["1997-11-14",18.3864,19.3555,18.3864,19.3293,940200.0],["1997-11-17",19.4079,19.5651,18.8579,19.4079,850350.0],["1997-11-18",19.3396,19.3396,18.7089,18.7878,991800.0],["1997-11-19",18.8929,19.4184,18.8666,19.3396,343950.0],["1997-11-20",19.3921,20.0753,19.3921,19.9177,228150.0],["1997-11-21",19.9439,20.1279,19.3659,19.5235,286950.0],["1997-11-24",19.4972,19.8388,19.0768,19.2608,392550.0],["1997-11-25",19.4972,19.6812,18.7352,18.8141,1066050.0],["1997-11-26",18.8929,18.8929,18.3674,18.4725,546450.0],["1997-11-28",18.4987,18.9192,18.4987,18.7089,484950.0],["1997-12-01",18.814,19.471,18.7878,19.287,451350.0],["1997-12-02",19.5498,19.8126,19.5235,19.76,415050.0],["1997-12-03",19.8651,20.233,19.6286,20.233,523350.0],["1997-12-04",20.233,21.2841,20.233,20.5746,562950.0],["1997-12-05",20.4695,21.2052,20.2067,20.3118,331800.0],["1997-12-08",20.2593,20.2856,19.6549,19.8914,474300.0],["1997-12-09",19.6812,19.7075,19.2608,19.6549,463500.0],["1997-12-10",19.5498,19.5498,19.3396,19.4447,444150.0],["1997-12-11",19.3396,19.3396,18.9192,19.0243,203100.0],["1997-12-12",19.0768,19.2345,18.5513,18.6564,339900.0],["1997-12-15",18.9192,19.1294,18.7615,18.7878,243000.0],["1997-12-16",19.0768,19.471,18.8666,18.8666,246900.0],["1997-12-17",18.9717,19.1294,18.709,18.7615,236400.0],["1997-12-18",18.8666,18.9717,18.236,18.2622,361200.0],["1997-12-19",17.6053,19.0243,17.0272,18.8929,744300.0],["1997-12-22",18.8929,19.3396,18.6038,18.9192,340350.0],["1997-12-23",19.0243,19.287,18.7615,19.1031,231900.0],["1997-12-24",19.1557,19.471,19.1031,19.2082,177000.0],["1997-12-26",19.2082,19.287,18.9454,18.9454,49200.0],["1997-12-29",19.0505,19.3133,18.6038,19.2608,240600.0],["1997-12-30",19.3396,19.76,19.3396,19.6812,554250.0],["1997-12-31",19.7863,19.7863,19.2345,19.287,296850.0],["1998-01-02",19.3921,19.6812,19.1557,19.2082,285600.0],["1998-01-05",19.3133,19.3133,18.8929,19.0768,512850.0],["1998-01-06",19.1556,19.287,18.9454,19.1556,333600.0],["1998-01-07",19.2082,19.6549,19.1556,19.471,537150.0],["1998-01-08",19.7075,20.1804,19.6286,20.0228,685050.0],["1998-01-09",19.9177,19.9439,18.6038,18.6564,916200.0],["1998-01-12",18.2885,19.4447,18.2885,19.3133,399150.0],["1998-01-13",19.5498,19.8388,19.3659,19.7863,571650.0],["1998-01-14",19.8914,19.8914,19.6549,19.76,342300.0],["1998-01-15",19.76,20.5746,19.5498,20.3644,314550.0],["1998-01-16",20.6534,20.6797,20.0491,20.1279,328500.0],["1998-01-20",18.0783,18.1834,17.4477,17.7367,3175950.0],["1998-01-21",17.8681,18.4987,17.5528,18.3936,1971900.0],["1998-01-22",18.4725,18.6038,18.1571,18.236,878100.0],["1998-01-23",18.2097,18.525,18.1046,18.525,634950.0],["1998-01-26",18.4987,18.5776,18.236,18.2885,579600.0],["1998-01-27",18.3936,18.5513,18.1046,18.3411,779250.0],["1998-01-28",18.3411,18.4987,18.2885,18.2885,740700.0],["1998-01-29",18.1834,18.525,18.1046,18.2622,465600.0],["1998-01-30",18.2622,18.6564,18.2097,18.3673,492900.0],["1998-02-02",18.4725,18.8666,18.4725,18.6827,563100.0],["1998-02-03",18.236,18.6827,18.1834,18.2885,611400.0],["1998-02-04",18.2885,18.7878,18.1309,18.525,578250.0],["1998-02-05",18.709,19.1294,18.709,18.8403,523050.0],["1998-02-06",18.9192,19.0768,18.8403,19.0768,659850.0],["1998-02-09",18.9717,19.2608,18.9454,19.2082,281700.0],["1998-02-10",19.2082,19.5235,18.9192,18.998,368550.0],["1998-02-11",18.9454,19.2345,18.8403,18.9717,204450.0],["1998-02-12",18.8666,19.287,18.5776,19.1294,254850.0],["1998-02-13",19.0243,19.0505,18.8141,18.8403,396000.0],["1998-02-17",18.7191,19.0882,18.7191,19.0354,496650.0],["1998-02-18",18.9827,19.1672,18.93,19.1145,606600.0],["1998-02-19",19.0091,19.1145,18.8772,19.0091,600750.0],["1998-02-20",19.0882,19.1936,18.93,19.1409,724500.0],["1998-02-23",19.1145,19.2991,18.9036,19.2727,319350.0],["1998-02-24",19.2463,19.2991,18.7718,18.8509,508650.0],["1998-02-25",18.9563,19.6154,18.8509,19.5627,285450.0],["1998-02-26",19.6155,19.7209,19.4309,19.5891,159150.0],["1998-02-27",19.6946,19.6946,19.3782,19.6682,363000.0],["1998-03-02",19.8,19.8527,19.6682,19.7473,576000.0],["1998-03-03",19.6155,19.7209,19.3518,19.51,280200.0],["1998-03-04",19.4573,20.0109,19.3518,19.9055,471000.0],["1998-03-05",19.8264,19.8791,19.4836,19.6946,407100.0],["1998-03-06",19.7736,19.9846,19.6946,19.8264,465300.0],["1998-03-09",19.7209,19.7209,19.1409,19.2991,420150.0],["1998-03-10",19.4045,19.9318,19.2991,19.8264,788850.0],["1998-03-11",19.7736,20.4064,19.6946,20.3009,402900.0],["1998-03-12",20.3009,20.881,20.2746,20.6701,542100.0],["1998-03-13",20.6701,21.5137,20.6173,20.8546,755550.0],["1998-03-16",20.7491,21.3028,20.4855,21.0128,445050.0],["1998-03-17",20.9337,21.1182,20.6964,20.6964,338250.0],["1998-03-18",20.7228,20.7228,20.1428,20.38,266850.0],["1998-03-19",20.3273,21.0392,20.3273,20.9864,321150.0],["1998-03-20",21.1973,21.461,21.0655,21.171,555150.0],["1998-03-23",21.1183,21.4083,21.0392,21.4083,522000.0],["1998-03-24",21.5137,21.9356,21.4083,21.8565,485100.0],["1998-03-25",21.9356,22.1728,21.6455,21.751,471750.0],["1998-03-26",21.6983,22.0674,21.6192,21.6719,442500.0],["1998-03-27",21.6983,22.0674,21.4083,21.6455,292350.0],["1998-03-30",21.5401,21.9356,21.5137,21.751,92100.0],["1998-03-31",21.8565,22.1992,21.5665,21.6719,422700.0],["1998-04-01",21.4083,21.4083,20.9337,21.3028,313650.0],["1998-04-02",21.3028,22.0937,21.1182,21.9356,388800.0],["1998-04-03",21.8301,21.8828,21.6983,21.6983,195750.0],["1998-04-06",21.8301,21.9356,21.2237,21.3028,458700.0],["1998-04-07",21.1974,21.1974,20.7228,21.0655,246150.0],["1998-04-08",20.9601,21.0919,20.67,20.9601,323250.0],["1998-04-09",21.0655,21.171,20.9601,21.0128,221100.0],["1998-04-13",21.0655,21.5665,20.881,21.2764,330300.0],["1998-04-14",21.461,21.5665,20.9601,21.2501,281400.0],["1998-04-15",21.3028,21.5928,21.2501,21.461,236400.0],["1998-04-16",21.3555,21.3555,19.7473,20.1691,1530900.0],["1998-04-17",20.2746,20.38,20.1691,20.2482,690900.0],["1998-04-20",20.3537,20.3537,19.7209,19.8527,399300.0],["1998-04-21",19.8264,19.9318,19.6155,19.7736,859800.0],["1998-04-22",19.8264,19.9318,19.2463,19.4573,567150.0],["1998-04-23",19.3782,19.4045,18.6927,18.93,863700.0],["1998-04-24",18.9563,18.9827,18.2445,18.5345,717900.0],["1998-04-27",18.2445,18.4027,18.0863,18.3499,707700.0],["1998-04-28",18.3236,18.35,17.9281,18.0863,784050.0],["1998-04-29",18.139,18.2708,17.7172,18.1127,880350.0],["1998-04-30",18.2445,18.9827,18.1918,18.7718,485100.0],["1998-05-01",18.7981,19.0354,18.2972,18.4027,702450.0],["1998-05-04",18.4818,18.6663,18.2972,18.4027,706800.0],["1998-05-05",18.5081,18.7454,18.3763,18.6136,549150.0],["1998-05-06",18.8772,19.1409,18.2445,18.2445,899550.0],["1998-05-07",18.5609,18.7718,18.4818,18.5609,639300.0],["1998-05-08",18.5609,18.7454,18.4818,18.5081,313800.0],["1998-05-11",18.4027,18.5345,18.2972,18.3499,426750.0],["1998-05-12",18.4027,18.6136,18.4027,18.5872,477000.0],["1998-05-13",18.5345,18.6663,18.4554,18.5609,457650.0],["1998-05-14",18.5609,18.9036,18.4554,18.8245,261000.0],["1998-05-15",18.9827,19.1936,18.5609,18.7454,355500.0],["1998-05-18",18.7454,18.7454,18.5081,18.5609,232800.0],["1998-05-19",18.5714,18.836,18.5185,18.5979,284550.0],["1998-05-20",18.6773,18.7302,18.4127,18.6508,201450.0],["1998-05-21",18.5714,18.8095,18.4127,18.5185,164550.0],["1998-05-22",18.6244,18.6773,18.1217,18.4127,346650.0],["1998-05-26",18.4127,18.4127,17.8307,17.8572,353400.0],["1998-05-27",17.5397,17.7249,17.3545,17.5397,641700.0],["1998-05-28",17.6191,17.7778,17.4339,17.5926,209850.0],["1998-05-29",17.7249,17.7778,17.3545,17.381,485250.0],["1998-06-01",17.4074,17.5662,17.3545,17.381,532650.0],["1998-06-02",17.4868,17.5661,17.2751,17.3281,381000.0],["1998-06-03",17.3016,17.4868,17.3016,17.4603,404550.0],["1998-06-04",17.381,17.5926,17.3545,17.381,717600.0],["1998-06-05",17.5132,17.7513,17.4868,17.7513,212250.0],["1998-06-08",17.8572,18.0953,17.8572,17.8836,205650.0],["1998-06-09",17.9894,18.1482,17.8307,18.1217,269250.0],["1998-06-10",18.1482,18.1482,17.672,17.7249,456750.0],["1998-06-11",17.8307,17.9365,16.9048,16.9577,291750.0],["1998-06-12",17.0635,17.2487,16.3757,16.5079,612900.0],["1998-06-15",16.4021,16.4021,15.7407,15.9259,1111050.0],["1998-06-16",16.0318,16.0847,15.7937,15.8995,803550.0],["1998-06-17",16.1376,16.8783,16.1111,16.6667,414900.0],["1998-06-18",16.7725,16.8519,16.2963,16.2963,1401900.0],["1998-06-19",16.4815,16.4815,16.1111,16.2434,533700.0],["1998-06-22",16.1905,16.455,16.0847,16.1111,212700.0],["1998-06-23",16.2699,16.4815,16.1905,16.455,707700.0],["1998-06-24",16.455,16.508,16.0053,16.0582,526500.0],["1998-06-25",15.9789,16.0847,15.6349,15.8995,286950.0],["1998-06-26",16.0053,16.1376,16.0053,16.0318,571050.0],["1998-06-29",16.0053,16.164,15.9788,15.9788,225300.0],["1998-06-30",15.9788,16.2169,15.9788,16.1376,424350.0],["1998-07-01",16.1905,16.4021,16.0053,16.2963,254700.0],["1998-07-02",16.1111,16.217,16.0053,16.1111,389550.0],["1998-07-06",16.0318,16.164,15.873,16.0318,290550.0],["1998-07-07",16.0318,16.0318,15.0265,15.1852,771150.0],["1998-07-08",14.2328,15.3704,14.2328,15.2381,2530500.0],["1998-07-09",15.2381,15.291,14.709,14.709,1118400.0],["1998-07-10",14.8148,14.8677,14.6826,14.8148,777900.0],["1998-07-13",14.9207,14.9207,14.6296,14.7619,663750.0],["1998-07-14",15.1852,15.2117,14.6032,14.6297,820950.0],["1998-07-15",14.7355,14.8148,14.1005,14.2857,899700.0],["1998-07-16",14.3386,14.3651,13.7566,14.1535,1218450.0],["1998-07-17",14.1799,14.4709,14.0212,14.3122,534750.0],["1998-07-20",14.3651,14.7619,14.2064,14.3122,483900.0],["1998-07-21",14.127,14.2064,13.836,13.9683,1627650.0],["1998-07-22",13.8624,13.9683,13.2804,13.5714,3254550.0],["1998-07-23",13.5185,13.8624,13.5185,13.7831,1504500.0],["1998-07-24",13.836,14.1799,13.836,14.0212,829050.0],["1998-07-27",13.9154,13.9683,13.7566,13.9418,584700.0],["1998-07-28",13.5714,14.2857,13.5714,14.2064,934350.0],["1998-07-29",14.127,14.3915,13.9154,14.0741,509850.0],["1998-07-30",13.9683,14.7619,13.9683,14.7619,671100.0],["1998-07-31",14.6561,14.709,14.3915,14.5238,446550.0],["1998-08-03",14.4445,14.7619,14.4445,14.6032,1048950.0],["1998-08-04",14.6297,14.7619,14.1799,14.1799,745650.0],["1998-08-05",14.2857,14.7884,13.9154,14.1799,965100.0],["1998-08-06",14.1799,14.5238,14.0741,14.3651,525000.0],["1998-08-07",14.3915,14.5767,13.9683,14.1005,856650.0],["1998-08-10",14.2064,14.418,13.545,13.7302,772950.0],["1998-08-11",13.3333,13.7566,13.2804,13.4656,498450.0],["1998-08-12",13.6243,13.7566,13.2275,13.2804,993300.0],["1998-08-13",13.2275,13.5185,13.2011,13.2011,779850.0],["1998-08-14",13.2804,13.3333,12.8572,12.8836,875400.0],["1998-08-17",12.7778,13.2804,12.7513,13.1217,517050.0],["1998-08-18",13.345,13.5311,13.3184,13.4779,390900.0],["1998-08-19",13.6108,13.9298,12.9994,13.1058,511800.0],["1998-08-20",12.9728,13.1323,12.6007,12.7336,875700.0],["1998-08-21",12.6538,12.8133,12.2551,12.5475,503250.0],["1998-08-24",12.6538,12.707,12.3348,12.3614,481500.0],["1998-08-25",12.4412,12.6007,12.3348,12.5209,991200.0],["1998-08-26",12.6272,12.9197,12.2551,12.3348,1381800.0],["1998-08-27",12.3082,12.8133,12.2817,12.4412,553950.0],["1998-08-28",12.4412,12.8665,12.4412,12.6804,651150.0],["1998-08-31",12.6804,12.8399,12.2285,12.3348,1015200.0],["1998-09-01",12.3348,12.7602,12.2551,12.6007,647550.0],["1998-09-02",12.6538,12.8133,12.4678,12.4943,418350.0],["1998-09-03",12.4412,12.7336,12.2551,12.6804,595050.0],["1998-09-04",12.6272,12.6804,12.2817,12.3348,529200.0],["1998-09-08",12.4412,12.7602,12.388,12.6538,1111500.0],["1998-09-09",12.6538,12.8665,12.5475,12.7336,687450.0],["1998-09-10",12.6538,12.6538,12.2551,12.4146,561600.0],["1998-09-11",12.1753,12.7336,12.0158,12.707,758850.0],["1998-09-14",12.8133,12.8665,12.3348,12.3348,741300.0],["1998-09-15",12.3348,12.388,11.9892,12.2019,918750.0],["1998-09-16",12.0158,12.0158,11.3778,11.6968,1254450.0],["1998-09-17",11.6968,11.6968,11.2981,11.6171,598650.0],["1998-09-18",11.6171,11.6968,11.4841,11.5639,461100.0],["1998-09-21",11.4841,11.8563,11.3778,11.6702,308250.0],["1998-09-22",11.6171,12.1222,11.6171,12.1222,414450.0],["1998-09-23",12.3348,12.7336,12.2551,12.7336,728250.0],["1998-09-24",12.5475,12.5874,12.2551,12.3348,533850.0],["1998-09-25",12.3614,12.5475,12.2285,12.4412,262500.0],["1998-09-28",12.5475,12.9197,12.4678,12.8665,1059600.0],["1998-09-29",12.8665,12.8665,12.5741,12.7336,426450.0],["1998-09-30",12.6538,12.8665,12.5475,12.6273,794400.0],["1998-10-01",12.5209,12.7602,11.9361,12.1487,552600.0],["1998-10-02",12.1222,12.3614,12.0424,12.1753,334650.0],["1998-10-05",12.1222,12.4943,11.9627,12.388,379500.0],["1998-10-06",12.3082,12.4146,12.1222,12.1487,387150.0],["1998-10-07",11.9095,12.1753,11.75,12.1487,584850.0],["1998-10-08",11.6437,12.3348,11.4842,12.3082,1101450.0],["1998-10-09",12.2019,12.6007,12.0424,12.4943,238200.0],["1998-10-12",12.6007,12.9462,12.6007,12.9197,285600.0],["1998-10-13",12.8133,13.2121,12.7602,12.8931,343800.0],["1998-10-14",12.9463,13.2653,12.7868,12.8931,1325550.0],["1998-10-15",12.9994,14.2489,12.6538,14.0096,889200.0],["1998-10-16",14.0628,14.1425,13.5577,14.0096,828750.0],["1998-10-19",14.0096,14.7274,13.983,14.6476,502350.0],["1998-10-20",14.6476,15.0198,14.4881,15.0198,580500.0],["1998-10-21",14.9134,14.9666,14.4881,14.8603,384000.0],["1998-10-22",14.9134,14.9134,14.1957,14.8337,360000.0],["1998-10-23",14.7805,14.8071,14.4615,14.4881,418350.0],["1998-10-26",14.5944,15.259,14.4615,14.8869,397350.0],["1998-10-27",14.8869,15.1793,14.7008,14.8603,615450.0],["1998-10-28",15.0995,15.3654,14.7805,14.9134,647400.0],["1998-10-29",14.94,15.2059,14.8337,14.9932,359700.0],["1998-10-30",15.0729,15.392,15.0729,15.2059,373650.0],["1998-11-02",15.5249,15.8439,15.2856,15.3654,389700.0],["1998-11-03",15.4185,15.897,15.392,15.6312,372600.0],["1998-11-04",15.7375,15.8439,15.4185,15.8439,628200.0],["1998-11-05",15.6844,16.2958,15.578,15.6578,540750.0],["1998-11-06",15.4983,15.7641,15.4451,15.7375,619050.0],["1998-11-09",15.9502,15.9502,15.1527,15.2325,530550.0],["1998-11-10",15.2059,15.2059,14.5679,14.8337,486150.0],["1998-11-11",14.8869,14.8869,14.1957,14.5413,714000.0],["1998-11-12",14.5147,14.8337,14.5147,14.7805,356400.0],["1998-11-13",14.8869,15.0198,14.6742,14.8869,240750.0],["1998-11-16",14.9932,15.1527,14.7805,14.9134,434850.0],["1998-11-17",14.9775,14.9775,14.7372,14.7372,341100.0],["1998-11-18",14.7372,14.8173,14.6038,14.6304,267600.0],["1998-11-19",14.6304,15.0309,14.6304,14.9775,172500.0],["1998-11-20",15.1911,15.4581,14.9241,15.0843,412350.0],["1998-11-23",15.0309,15.5382,14.6838,15.4581,628200.0],["1998-11-24",15.5649,15.6183,15.3246,15.4047,325350.0],["1998-11-25",15.5382,15.645,15.4047,15.4314,152250.0],["1998-11-27",15.4047,15.5649,15.4047,15.4047,31650.0],["1998-11-30",15.3246,15.4848,14.8173,14.844,827850.0],["1998-12-01",14.6305,14.7639,14.4436,14.6038,377100.0],["1998-12-02",14.2567,14.3635,12.9752,13.8829,1034250.0],["1998-12-03",13.8829,14.1232,13.8295,14.0164,792300.0],["1998-12-04",13.9096,14.2033,13.9096,14.0698,543300.0],["1998-12-07",13.4023,13.6426,13.3756,13.5625,1242450.0],["1998-12-08",13.5892,13.6693,13.1888,13.2689,777750.0],["1998-12-09",13.5091,13.7494,13.429,13.5892,579150.0],["1998-12-10",13.0286,13.4023,12.9218,13.1621,856200.0],["1998-12-11",13.1888,13.5091,13.0553,13.4023,696600.0],["1998-12-14",13.2422,13.4557,13.1888,13.2689,457500.0],["1998-12-15",13.1621,13.2955,13.082,13.1621,830100.0],["1998-12-16",13.2688,13.2688,12.8417,12.8684,636300.0],["1998-12-17",12.8417,13.3756,12.8417,13.2956,349050.0],["1998-12-18",12.9752,13.2955,12.9752,13.1888,465300.0],["1998-12-21",13.082,13.6693,13.0553,13.2155,402150.0],["1998-12-22",13.2422,13.429,13.1354,13.3222,324750.0],["1998-12-23",13.2956,13.6693,13.2422,13.5358,289500.0],["1998-12-24",13.429,13.8562,13.429,13.5892,174900.0],["1998-12-28",13.5892,13.6159,13.082,13.5091,370950.0],["1998-12-29",13.6159,13.9096,13.3489,13.9096,170850.0],["1998-12-30",13.8295,13.8829,13.5358,13.6693,193800.0],["1998-12-31",13.7761,14.0164,13.5625,13.9897,260700.0],["1999-01-04",13.9897,14.7105,13.9897,14.23,505200.0],["1999-01-05",14.3368,14.5237,14.0431,14.0431,256950.0],["1999-01-06",14.1499,14.9508,14.0698,14.844,491550.0],["1999-01-07",14.3101,14.6304,14.3101,14.497,550050.0],["1999-01-08",14.5237,14.8173,14.2033,14.6838,2587950.0],["1999-01-11",14.6838,14.6838,14.0965,14.0965,284100.0],["1999-01-12",14.0965,14.1232,13.6693,13.8028,395400.0],["1999-01-13",13.4557,13.8829,13.2422,13.7227,444450.0],["1999-01-14",13.6693,13.696,13.1888,13.2155,419850.0],["1999-01-15",13.4557,13.5625,13.2956,13.429,367350.0],["1999-01-19",13.7761,13.8829,13.5625,13.5625,337050.0],["1999-01-20",13.5892,14.0164,13.3756,13.5358,234150.0],["1999-01-21",13.4557,13.5625,12.8684,13.0286,359100.0],["1999-01-22",13.1354,13.1354,12.6548,12.6548,303300.0],["1999-01-25",12.6014,13.3756,12.6014,13.1888,358200.0],["1999-01-26",13.082,13.1621,12.6281,12.815,462300.0],["1999-01-27",12.8684,13.1087,12.8684,13.0286,392700.0],["1999-01-28",13.0286,13.2155,13.0286,13.1354,494850.0],["1999-01-29",13.2422,13.5091,13.0286,13.1354,736050.0],["1999-02-01",13.349,14.3635,13.3223,14.0698,848100.0],["1999-02-02",13.963,14.2567,13.7227,14.0965,823650.0],["1999-02-03",14.0164,14.0965,13.8562,13.9363,503700.0],["1999-02-04",13.6693,14.0164,13.6426,13.9897,1021500.0],["1999-02-05",14.2033,14.2834,14.0698,14.1499,533400.0],["1999-02-08",14.1232,14.6571,14.0965,14.6038,513450.0],["1999-02-09",15.5382,15.9119,15.0843,15.378,1192950.0],["1999-02-10",15.3246,15.645,15.2445,15.378,990900.0],["1999-02-11",15.3246,15.4848,15.2979,15.3513,763350.0],["1999-02-12",15.1911,15.7518,15.1911,15.5916,724500.0],["1999-02-16",15.4848,15.7785,15.2979,15.4314,668400.0],["1999-02-17",15.378,15.4848,15.2979,15.2979,567150.0],["1999-02-18",15.1911,15.5115,15.1377,15.2712,292200.0],["1999-02-19",15.2178,15.5382,15.2178,15.3513,323700.0],["1999-02-22",15.317,16.4704,15.317,16.3363,733650.0],["1999-02-23",16.3631,17.0606,16.3095,16.3631,570900.0],["1999-02-24",16.3631,16.685,16.2022,16.3095,619650.0],["1999-02-25",16.0949,16.1485,15.7193,16.1485,349500.0],["1999-02-26",16.1753,16.2022,15.6657,15.9339,261900.0],["1999-03-01",15.6657,15.8266,15.6388,15.7461,631200.0],["1999-03-02",15.7193,15.7461,15.6388,15.6925,507600.0],["1999-03-03",15.6925,15.7193,15.4511,15.612,351450.0],["1999-03-04",15.6657,15.8534,15.612,15.7998,315750.0],["1999-03-05",15.9071,16.2022,15.9071,16.1217,433500.0],["1999-03-08",16.1217,16.3631,16.1217,16.3363,364800.0],["1999-03-09",16.0949,16.2826,15.773,15.9607,443250.0],["1999-03-10",15.8803,15.9339,15.773,15.8266,424200.0],["1999-03-11",15.8803,16.0412,15.7461,15.9876,457650.0],["1999-03-12",15.9876,15.9876,15.4779,15.6389,531450.0],["1999-03-15",15.7193,16.0949,15.6925,15.8803,387900.0],["1999-03-16",15.7193,15.9607,15.5316,15.8266,235500.0],["1999-03-17",16.0949,16.229,15.773,15.9876,176250.0],["1999-03-18",15.8803,16.0949,15.7193,16.0681,288300.0],["1999-03-19",16.1753,16.6314,15.9876,16.6314,584100.0],["1999-03-22",16.4704,16.4704,15.6657,15.8803,277650.0],["1999-03-23",15.7998,15.9339,15.3438,15.4511,339150.0],["1999-03-24",15.3438,15.8266,15.317,15.3438,412650.0],["1999-03-25",15.3438,15.7193,15.3438,15.5047,194250.0],["1999-03-26",15.3974,15.3974,14.6732,14.9414,517350.0],["1999-03-29",15.0487,15.5047,14.9951,15.3974,360750.0],["1999-03-30",15.2901,15.2901,14.539,14.9146,489450.0],["1999-03-31",14.9951,14.9951,14.539,14.7,525450.0],["1999-04-01",14.7,14.7536,14.5927,14.7,228300.0],["1999-04-05",14.7,15.1292,14.5927,15.1292,286800.0],["1999-04-06",15.0219,15.1828,14.5927,14.8341,377400.0],["1999-04-07",14.8609,15.2633,14.7805,15.1828,376350.0],["1999-04-08",15.2365,16.3631,15.2365,16.0144,1234200.0],["1999-04-09",15.9339,16.0681,15.8266,16.0144,409650.0],["1999-04-12",15.9071,16.2558,15.773,16.2022,241500.0],["1999-04-13",16.7387,17.1679,16.5777,17.0874,1825200.0],["1999-04-14",17.0874,18.1336,17.0606,17.8653,1192950.0],["1999-04-15",18.2409,19.6626,18.1604,19.2334,1183200.0],["1999-04-16",19.7431,20.1722,19.3943,19.9308,1499550.0],["1999-04-19",20.7087,21.7013,20.1186,20.3064,3123150.0],["1999-04-20",20.2795,20.3064,18.992,19.287,1209000.0],["1999-04-21",19.287,19.287,18.7773,18.8846,714900.0],["1999-04-22",18.831,20.1722,18.7774,20.0113,873600.0],["1999-04-23",19.904,20.1454,19.1797,19.287,673650.0],["1999-04-26",19.5821,20.0381,19.4748,19.7162,449100.0],["1999-04-27",19.7967,20.7087,19.7967,20.5478,1044450.0],["1999-04-28",20.6551,20.977,20.521,20.8428,963750.0],["1999-04-29",20.8429,21.3257,19.9576,20.1722,963600.0],["1999-04-30",20.2259,20.816,19.743,20.1454,1314900.0],["1999-05-03",20.1186,21.2184,19.9845,21.2184,896400.0],["1999-05-04",21.1379,21.6744,21.1111,21.6476,1615350.0],["1999-05-05",21.5403,21.5671,20.8697,21.4598,498150.0],["1999-05-06",21.3525,21.4598,21.1916,21.4598,456000.0],["1999-05-07",21.4598,21.5671,21.1111,21.3794,1184700.0],["1999-05-10",21.3794,21.3794,20.6819,21.0038,612000.0],["1999-05-11",21.0574,21.1111,20.816,21.0574,413700.0],["1999-05-12",21.0038,21.2452,20.7624,21.0306,275700.0],["1999-05-13",21.0843,21.1379,20.6014,20.816,249300.0],["1999-05-14",20.6551,20.6551,20.2795,20.5478,209400.0],["1999-05-17",20.3332,20.36,19.3407,19.743,504900.0],["1999-05-18",19.8432,19.8971,18.7124,19.1432,396300.0],["1999-05-19",19.3316,19.574,18.9547,19.4663,361200.0],["1999-05-20",19.4663,19.7624,19.3316,19.3855,366450.0],["1999-05-21",19.0624,19.4124,18.9547,19.2239,321750.0],["1999-05-24",19.1701,19.6817,19.1701,19.4124,556800.0],["1999-05-25",19.3855,19.4124,19.2778,19.4124,754800.0],["1999-05-26",19.4393,19.5201,18.5239,19.0085,561300.0],["1999-05-27",18.9009,18.9009,17.77,18.0393,508050.0],["1999-05-28",18.0393,18.9547,18.0393,18.8201,356100.0],["1999-06-01",18.6585,18.9278,18.4701,18.9009,364350.0],["1999-06-02",19.0085,20.0047,19.0085,19.7355,1138800.0],["1999-06-03",19.7355,19.8432,19.7086,19.8163,286200.0],["1999-06-04",19.8163,20.2201,19.8163,20.0047,346650.0],["1999-06-07",19.9778,20.5163,19.9778,20.4894,882300.0],["1999-06-08",20.5163,20.5163,20.2471,20.3279,495450.0],["1999-06-09",20.4355,20.5702,20.4086,20.4894,283050.0],["1999-06-10",20.3278,20.6779,20.1932,20.6779,425250.0],["1999-06-11",20.6778,20.7048,20.1124,20.5432,375900.0],["1999-06-14",20.5971,20.5971,20.3548,20.5702,219150.0],["1999-06-15",20.5163,20.7048,20.5163,20.624,256050.0],["1999-06-16",20.5971,20.6779,20.1932,20.5163,247950.0],["1999-06-17",20.4086,20.7048,20.3278,20.7048,631800.0],["1999-06-18",20.7317,20.7586,20.3009,20.5163,442800.0],["1999-06-21",20.5702,20.5702,20.2471,20.274,405750.0],["1999-06-22",20.2201,20.3817,19.9778,20.2471,673800.0],["1999-06-23",20.3009,20.3548,20.1124,20.3548,305250.0],["1999-06-24",20.5163,20.5971,20.1394,20.1663,453750.0],["1999-06-25",20.2201,20.3009,20.1663,20.1932,322650.0],["1999-06-28",20.2202,20.2202,19.4124,19.4124,717750.0],["1999-06-29",19.4124,19.4932,19.1701,19.4124,577500.0],["1999-06-30",19.4663,19.7086,19.3855,19.7086,651600.0],["1999-07-01",19.7086,19.7086,19.547,19.7086,269250.0],["1999-07-02",19.7086,19.7086,19.3855,19.7086,188700.0],["1999-07-06",19.6547,19.7355,19.3316,19.6278,406500.0],["1999-07-07",19.6547,19.7086,19.4932,19.7086,257550.0],["1999-07-08",19.7086,20.5163,19.6009,20.4086,415500.0],["1999-07-09",20.3009,20.3009,19.4932,19.6817,299550.0],["1999-07-12",19.6009,19.7355,19.0624,19.1701,374250.0],["1999-07-13",19.1432,19.3316,19.0893,19.2509,117450.0],["1999-07-14",19.0624,19.3316,18.9009,19.3316,275550.0],["1999-07-15",19.3316,19.3855,19.3316,19.3586,226500.0],["1999-07-16",19.2778,19.574,19.0893,19.197,232200.0],["1999-07-19",19.197,19.3317,19.0624,19.0624,172650.0],["1999-07-20",19.0893,19.1701,18.9816,19.0085,249150.0],["1999-07-21",18.9278,19.197,18.8739,19.197,173100.0],["1999-07-22",19.1432,19.2778,19.0893,19.1701,187800.0],["1999-07-23",19.1701,19.3316,18.847,18.9816,161100.0],["1999-07-26",19.0085,19.574,18.9278,19.2239,393750.0],["1999-07-27",19.1162,19.6009,19.1162,19.4932,271800.0],["1999-07-28",19.4393,19.6547,19.3316,19.6009,380550.0],["1999-07-29",19.6009,20.7317,19.6009,20.2201,747300.0],["1999-07-30",20.3279,20.5432,20.3009,20.3279,492750.0],["1999-08-02",20.3548,20.4625,20.2471,20.2471,529200.0],["1999-08-03",20.274,20.274,19.8163,19.8971,496500.0],["1999-08-04",19.7894,20.3548,19.7894,20.0855,901950.0],["1999-08-05",20.0855,20.274,19.6817,19.7894,477600.0],["1999-08-06",19.7893,19.8701,19.6009,19.6817,241350.0],["1999-08-09",19.6817,19.924,19.6009,19.6009,341700.0],["1999-08-10",19.547,19.547,19.1432,19.3855,354450.0],["1999-08-11",19.3855,19.574,19.2778,19.3855,284850.0],["1999-08-12",19.4932,20.0047,19.4663,19.7894,252300.0],["1999-08-13",19.7894,20.0317,19.6009,19.6278,125400.0],["1999-08-16",19.6817,19.7355,19.547,19.7086,130950.0],["1999-08-17",19.8163,19.9509,19.6817,19.9509,114600.0],["1999-08-18",19.8432,19.8432,19.0624,19.3047,228750.0],["1999-08-19",19.197,19.3586,18.9009,18.9009,793050.0],["1999-08-20",19.0014,19.3798,18.8933,19.0825,406650.0],["1999-08-23",18.9744,19.596,18.9744,19.4068,541950.0],["1999-08-24",19.4339,19.4339,18.65,19.2987,578850.0],["1999-08-25",19.3798,19.6501,19.3258,19.569,663000.0],["1999-08-26",19.569,19.569,19.0555,19.2176,329250.0],["1999-08-27",19.2717,19.4068,18.9473,19.0284,168600.0],["1999-08-30",19.1365,19.1365,18.7581,18.7581,178050.0],["1999-08-31",18.7852,19.0555,18.7311,18.9203,228000.0],["1999-09-01",18.8662,19.1095,18.8122,19.0014,335400.0],["1999-09-02",18.8933,19.0825,18.7041,19.0284,438900.0],["1999-09-03",19.1906,19.542,19.1906,19.3528,366450.0],["1999-09-07",19.3798,19.3798,18.9203,19.1365,318900.0],["1999-09-08",19.0555,19.4339,19.0284,19.0284,412950.0],["1999-09-09",19.0284,19.2717,18.9203,19.2176,382350.0],["1999-09-10",19.3528,19.4609,19.2987,19.3798,317850.0],["1999-09-13",19.3798,19.542,19.0555,19.542,250350.0],["1999-09-14",19.4609,19.6231,19.4068,19.596,278100.0],["1999-09-15",19.7041,19.9204,19.569,19.6501,283350.0],["1999-09-16",19.6501,20.3258,19.6501,20.0555,628050.0],["1999-09-17",20.1096,20.2718,19.8934,20.0555,464850.0],["1999-09-20",20.0826,20.3529,19.8934,20.2718,344400.0],["1999-09-21",20.1636,20.4339,20.0555,20.3529,762150.0],["1999-09-22",20.3529,20.5421,20.0015,20.0285,438600.0],["1999-09-23",20.0015,20.0015,19.8123,19.8663,344700.0],["1999-09-24",19.8123,19.8663,19.3528,19.6231,444150.0],["1999-09-27",19.515,19.6771,19.2987,19.4068,481800.0],["1999-09-28",19.4339,19.569,19.0555,19.2717,285600.0],["1999-09-29",19.2717,19.8934,19.2176,19.6771,212100.0],["1999-09-30",19.7852,19.9474,19.3528,19.3798,748650.0],["1999-10-01",19.3528,19.3528,18.9744,18.9744,390600.0],["1999-10-04",19.0284,19.0555,18.1635,18.9473,1062900.0],["1999-10-05",18.9473,18.9473,18.4878,18.8933,751500.0],["1999-10-06",18.9473,19.4609,18.9203,19.2447,263700.0],["1999-10-07",19.4609,21.0826,19.4609,20.7583,930300.0],["1999-10-08",20.7583,21.0826,20.5421,20.8664,497850.0],["1999-10-11",20.8123,21.0286,20.7313,20.7583,342900.0],["1999-10-12",20.6502,20.8394,20.488,20.5691,331800.0],["1999-10-13",20.5961,20.7042,20.1096,20.3529,338250.0],["1999-10-14",20.3529,20.488,19.7312,19.8934,886050.0],["1999-10-15",20.1096,20.2447,19.515,19.9204,501150.0],["1999-10-18",20.1096,20.6231,19.8934,20.1636,498450.0],["1999-10-19",20.1096,20.9745,19.9204,20.515,685650.0],["1999-10-20",20.542,20.7583,20.1636,20.1636,906450.0],["1999-10-21",20.1366,20.1366,19.3528,19.7042,489900.0],["1999-10-22",19.9204,20.2177,19.8393,19.8934,593100.0],["1999-10-25",19.9745,19.9745,19.2447,19.4339,560400.0],["1999-10-26",19.3528,19.6501,19.3528,19.4068,326700.0],["1999-10-27",19.4339,19.6231,19.2176,19.2447,766350.0],["1999-10-28",19.2987,19.6231,19.2717,19.569,671850.0],["1999-10-29",19.515,19.9744,19.2447,19.8123,639000.0],["1999-11-01",19.8123,19.8123,19.0284,19.1365,640950.0],["1999-11-02",19.1365,19.9474,18.9473,19.3528,305700.0],["1999-11-03",19.2717,19.596,18.8933,18.9203,468000.0],["1999-11-04",18.596,18.596,17.8121,18.5419,1521900.0],["1999-11-05",19.8934,19.8934,19.4609,19.569,894150.0],["1999-11-08",19.569,19.7042,19.2447,19.569,463500.0],["1999-11-09",19.3528,19.4609,19.0284,19.2176,532950.0],["1999-11-10",19.1636,19.7852,19.1636,19.596,671550.0],["1999-11-11",19.7042,20.2718,19.7042,19.8934,1126800.0],["1999-11-12",19.8663,19.8934,19.1095,19.3258,316500.0],["1999-11-15",19.515,20.7583,19.4879,20.4069,649350.0],["1999-11-16",20.6502,21.1908,20.5421,20.8934,630750.0],["1999-11-17",20.8394,20.8664,20.2988,20.7042,150900.0],["1999-11-18",20.6772,21.1367,20.2718,21.1097,392700.0],["1999-11-19",20.9936,20.9936,20.1527,20.3697,354000.0],["1999-11-22",20.1527,20.1527,19.5018,19.5289,455550.0],["1999-11-23",19.6374,19.773,19.3662,19.6374,591150.0],["1999-11-24",19.6374,20.1527,19.5832,19.6916,393450.0],["1999-11-26",19.8544,19.9629,19.6916,19.6916,83100.0],["1999-11-29",19.6916,20.2341,19.3119,19.9629,294000.0],["1999-11-30",19.7459,20.7495,19.7459,20.424,540000.0],["1999-12-01",20.3155,20.641,20.2884,20.5596,390900.0],["1999-12-02",20.4511,20.5596,20.2884,20.3969,239700.0],["1999-12-03",20.4511,21.2377,20.3969,20.4782,443100.0],["1999-12-06",20.4782,20.8851,20.424,20.5596,502800.0],["1999-12-07",21.4818,21.4818,20.6139,20.8308,692250.0],["1999-12-08",20.858,22.1599,20.8308,21.6988,880200.0],["1999-12-09",21.5903,21.6988,21.1021,21.1292,473100.0],["1999-12-10",21.1292,21.1292,20.7495,20.8308,469350.0],["1999-12-13",20.8851,20.9936,20.6139,20.6139,738600.0],["1999-12-14",20.6681,21.4004,20.6139,20.6139,1485150.0],["1999-12-15",20.8308,21.5903,20.7223,20.7223,771750.0],["1999-12-16",20.8308,21.1563,20.7495,20.9393,488250.0],["1999-12-17",21.0478,21.1834,19.5289,19.5289,1029600.0],["1999-12-20",19.9629,20.2884,19.4747,19.6916,947400.0],["1999-12-21",19.7188,20.0985,19.4747,19.9629,448950.0],["1999-12-22",19.8544,20.0985,19.6374,19.6645,225300.0],["1999-12-23",19.6916,19.9086,19.5289,19.8001,372000.0],["1999-12-27",19.8815,20.6138,19.8544,20.2341,311550.0],["1999-12-28",20.2341,21.1563,20.2341,21.0207,329850.0],["1999-12-29",21.0478,21.97,20.8037,21.7802,411300.0],["1999-12-30",21.8073,22.0243,21.6988,21.753,343500.0],["1999-12-31",21.753,22.3226,21.5089,22.2684,192900.0],["2000-01-03",22.2684,22.2684,21.0478,21.1834,593400.0],["2000-01-04",21.1834,21.3733,20.3426,20.3426,217650.0],["2000-01-05",20.4511,20.7223,20.2341,20.3426,420900.0],["2000-01-06",20.3969,20.7223,20.0171,20.7223,1203450.0],["2000-01-07",22.5667,23.4347,22.4582,22.621,2630100.0],["2000-01-10",22.621,23.1906,22.0243,22.3497,774900.0],["2000-01-11",22.2413,22.4854,21.6988,21.7802,523500.0],["2000-01-12",21.8887,22.2141,21.8615,22.0785,1078950.0],["2000-01-13",22.1056,22.1056,21.6174,21.8073,551550.0],["2000-01-14",21.8615,21.8615,21.1021,21.536,741150.0],["2000-01-18",21.2648,21.3462,19.773,20.2612,1312800.0],["2000-01-19",19.9629,20.7766,19.8544,20.7766,899250.0],["2000-01-20",21.2648,21.2648,20.5325,20.641,862800.0],["2000-01-21",20.641,20.8308,19.9629,20.2884,755250.0],["2000-01-24",20.3155,20.3155,19.1492,19.2305,783900.0],["2000-01-25",19.2577,19.3119,18.5525,18.7152,556050.0],["2000-01-26",18.7966,19.3662,18.1456,19.1221,1097700.0],["2000-01-27",19.0949,19.5289,18.8779,19.0407,442500.0],["2000-01-28",18.9322,18.9322,18.227,18.3084,567150.0],["2000-01-31",18.2812,18.9322,18.0914,18.7695,387900.0],["2000-02-01",18.7152,19.2848,18.7152,19.1492,705450.0],["2000-02-02",19.1492,19.4204,18.5525,18.6881,306150.0],["2000-02-03",18.7423,18.9051,18.1727,18.4711,320400.0],["2000-02-04",18.5796,18.661,17.9829,18.1999,404400.0],["2000-02-07",18.227,18.4168,17.4675,17.7659,653250.0],["2000-02-08",17.7659,18.3355,17.7659,17.7659,587700.0],["2000-02-09",17.8472,17.8744,16.5724,16.7894,1052100.0],["2000-02-10",17.0064,17.0336,16.3283,16.4097,828600.0],["2000-02-11",16.4097,16.4097,15.3519,15.4061,843300.0],["2000-02-14",15.5146,16.8437,15.4604,16.5724,763650.0],["2000-02-15",16.6809,18.1998,16.6809,18.0914,1480050.0],["2000-02-16",18.01,18.8237,18.01,18.1999,1201050.0],["2000-02-17",18.3083,18.3083,17.359,17.576,483900.0],["2000-02-18",17.9015,18.4168,17.8201,17.8744,796950.0],["2000-02-22",17.6489,18.1391,17.6489,18.0029,776550.0],["2000-02-23",18.0029,18.0302,17.7033,17.9757,603900.0],["2000-02-24",17.5399,17.5399,16.1237,16.3143,771900.0],["2000-02-25",16.4232,16.6684,14.8708,14.9525,1359900.0],["2000-02-28",15.1432,15.47,14.8708,15.2249,2224050.0],["2000-02-29",15.2249,16.0147,15.0342,15.7968,1242750.0],["2000-03-01",15.6334,16.2598,15.6062,16.1509,785700.0],["2000-03-02",16.2054,16.2054,15.0342,15.5517,760050.0],["2000-03-03",15.5517,16.4505,15.4155,15.6606,803700.0],["2000-03-06",16.0692,16.0692,15.2385,15.4428,533100.0],["2000-03-07",15.361,15.361,14.8436,14.8436,629850.0],["2000-03-08",14.9525,15.361,14.8708,15.361,493800.0],["2000-03-09",15.47,15.7968,15.4428,15.6879,708600.0],["2000-03-10",15.6334,15.7696,15.4155,15.47,440700.0],["2000-03-13",15.0887,15.3883,15.0615,15.2521,484800.0],["2000-03-14",15.361,15.361,14.7891,14.7891,292500.0],["2000-03-15",14.8163,16.2871,14.7891,15.9058,1545300.0],["2000-03-16",15.933,17.7033,15.933,17.5399,803550.0],["2000-03-17",16.7773,17.2131,16.1509,16.5594,1132800.0],["2000-03-20",16.5594,17.2131,16.5594,17.1041,479850.0],["2000-03-21",17.0497,17.1586,16.5594,16.8045,417450.0],["2000-03-22",16.8045,16.8045,16.1509,16.2871,560100.0],["2000-03-23",16.2326,16.8318,16.0692,16.8045,553800.0],["2000-03-24",16.8862,17.1586,16.7773,17.0497,497550.0],["2000-03-27",17.0497,17.1859,16.396,16.5594,218850.0],["2000-03-28",18.0846,18.0846,17.2676,17.6489,813300.0],["2000-03-29",17.6489,18.1391,17.6489,17.9757,879750.0],["2000-03-30",18.1391,18.7111,17.9757,18.1119,413850.0],["2000-03-31",18.0846,18.3842,18.0029,18.0029,364950.0],["2000-04-03",17.894,18.7111,17.8395,18.2208,636450.0],["2000-04-04",18.1391,18.8745,18.1391,18.7383,806700.0],["2000-04-05",18.8473,18.8473,18.5477,18.5749,708450.0],["2000-04-06",18.7383,19.1741,18.7111,19.0379,617400.0],["2000-04-07",18.9834,19.6098,18.9834,19.1468,495750.0],["2000-04-10",19.0924,19.5554,18.9017,19.4464,613650.0],["2000-04-11",19.2558,20.209,19.2558,19.9367,493350.0],["2000-04-12",19.9639,20.9444,19.9639,20.5086,730650.0],["2000-04-13",20.5086,20.5086,19.4737,19.5009,471750.0],["2000-04-14",19.4192,19.4192,17.8667,17.9212,691950.0],["2000-04-17",17.8668,18.4932,17.6489,18.357,855000.0],["2000-04-18",18.7655,19.6098,18.4115,18.4932,585900.0],["2000-04-19",18.4387,19.2558,18.357,18.6566,572700.0],["2000-04-20",18.7111,19.4192,18.5477,19.283,516450.0],["2000-04-24",18.9562,19.5009,18.9017,19.3375,448050.0],["2000-04-25",19.283,20.8082,19.2286,20.5086,995850.0],["2000-04-26",20.1546,20.6176,19.9639,20.1001,748350.0],["2000-04-27",19.6371,20.5359,19.6371,20.209,578250.0],["2000-04-28",20.3724,20.6176,20.1818,20.2635,626550.0],["2000-05-01",20.1818,20.5631,20.0456,20.2907,447750.0],["2000-05-02",20.0729,20.7265,20.0184,20.209,597750.0],["2000-05-03",20.4814,20.4814,19.6371,19.746,351750.0],["2000-05-04",19.855,19.9912,19.5554,19.7188,487800.0],["2000-05-05",19.7188,21.0533,19.6371,21.0261,862950.0],["2000-05-08",20.6993,20.7538,20.1273,20.209,418200.0],["2000-05-09",20.2635,20.2635,19.283,19.5281,521250.0],["2000-05-10",19.6098,19.855,19.1196,19.4464,292650.0],["2000-05-11",19.6643,20.1273,19.6099,19.9094,518550.0],["2000-05-12",19.9094,20.0456,19.7188,19.8005,319950.0],["2000-05-15",19.9094,20.1546,19.7733,19.8277,411750.0],["2000-05-16",19.9568,20.5582,19.8474,20.4489,473250.0],["2000-05-17",20.1208,20.2848,19.7927,19.9841,203550.0],["2000-05-18",19.9021,20.1481,19.7107,19.8748,203250.0],["2000-05-19",19.7107,20.4215,19.4373,20.3122,743700.0],["2000-05-22",20.2575,20.5582,19.8201,19.9294,530100.0],["2000-05-23",19.5194,19.8201,19.5194,19.7107,302250.0],["2000-05-24",19.7381,19.9568,19.246,19.3007,569250.0],["2000-05-25",19.0273,19.4373,19.0273,19.1913,437400.0],["2000-05-26",19.0273,19.3553,18.6719,18.6719,498300.0],["2000-05-30",18.7812,18.9453,18.2892,18.7266,517050.0],["2000-05-31",18.8359,19.164,18.1798,18.2345,534300.0],["2000-06-01",17.9611,19.3007,17.9611,19.3007,627900.0],["2000-06-02",19.5467,19.6834,19.0273,19.2186,398100.0],["2000-06-05",19.0546,19.0546,18.8086,18.9453,482400.0],["2000-06-06",19.0819,19.3007,18.9726,19.1093,574500.0],["2000-06-07",19.2186,19.2733,18.6992,18.8906,526800.0],["2000-06-08",18.3985,18.6445,18.3165,18.5079,296700.0],["2000-06-09",18.6172,18.6172,18.2618,18.3438,272850.0],["2000-06-12",18.3438,18.3438,18.0431,18.0568,263850.0],["2000-06-13",17.9884,18.0431,17.4963,17.715,659100.0],["2000-06-14",15.3093,16.6215,15.3093,16.5942,3689100.0],["2000-06-15",17.3323,18.1525,17.0043,18.0704,1394700.0],["2000-06-16",17.9337,17.9611,17.0589,17.1409,1265550.0],["2000-06-19",17.1136,17.305,16.7856,16.9222,831900.0],["2000-06-20",16.9496,16.9769,16.4848,16.5395,502650.0],["2000-06-21",16.5395,16.5395,16.0201,16.1841,525000.0],["2000-06-22",16.0748,16.1568,15.7467,15.8561,614550.0],["2000-06-23",15.8561,15.9928,15.8287,15.9381,599400.0],["2000-06-26",15.9654,16.0748,15.61,15.7194,828600.0],["2000-06-27",15.9654,16.3482,15.8834,16.3482,840750.0],["2000-06-28",16.3755,16.5942,16.2115,16.4165,528300.0],["2000-06-29",16.4028,16.4028,15.61,15.6374,1682100.0],["2000-06-30",15.61,15.6374,14.9744,14.9812,1879650.0],["2000-07-03",15.1453,15.692,15.1453,15.61,610500.0],["2000-07-05",15.7467,15.8014,15.3093,15.3093,1615350.0],["2000-07-06",15.528,15.774,15.528,15.528,699300.0],["2000-07-07",15.7467,15.8287,15.61,15.6374,849300.0],["2000-07-10",15.282,16.0474,15.282,15.774,920400.0],["2000-07-11",15.774,16.5942,15.774,16.1841,903450.0],["2000-07-12",16.4028,16.4848,16.1841,16.3208,893550.0],["2000-07-13",16.4302,16.6215,16.3755,16.4848,515400.0],["2000-07-14",16.6489,16.8402,16.4302,16.5669,593400.0],["2000-07-17",16.5395,16.5669,16.4302,16.4848,467700.0],["2000-07-18",16.4028,16.4985,16.3481,16.4575,1166400.0],["2000-07-19",16.5668,16.6489,16.2935,16.4575,972150.0],["2000-07-20",16.5122,17.0043,16.4302,16.9222,1070850.0],["2000-07-21",16.9496,17.3597,16.7582,16.7582,774900.0],["2000-07-24",16.7856,16.9222,16.4302,16.4848,307800.0],["2000-07-25",16.6489,17.0589,16.5668,16.6762,295650.0],["2000-07-26",16.6762,16.7309,16.1568,16.1704,366150.0],["2000-07-27",15.7741,16.2388,15.7467,15.9381,594150.0],["2000-07-28",15.9654,16.0201,15.6374,15.692,376950.0],["2000-07-31",15.8014,16.2115,15.4733,15.5553,917700.0],["2000-08-01",15.5827,15.7194,15.2546,15.3366,1041000.0],["2000-08-02",15.3093,15.3093,14.4071,14.4618,2694000.0],["2000-08-03",14.8719,14.8719,13.7237,13.9697,1505700.0],["2000-08-04",14.3251,14.5712,14.1611,14.5165,1309050.0],["2000-08-07",14.6532,14.9266,14.3798,14.8172,1184400.0],["2000-08-08",15.0359,15.8014,15.0359,15.7467,1440750.0],["2000-08-09",15.6647,15.8834,15.5553,15.7194,840600.0],["2000-08-10",15.6374,15.9654,15.6374,15.8287,855450.0],["2000-08-11",15.9928,16.6215,15.9381,16.5942,907500.0],["2000-08-14",16.5942,17.0589,16.4302,16.9496,1107000.0],["2000-08-15",16.8402,16.8402,16.3755,16.6215,909450.0],["2000-08-16",16.6138,16.6138,16.3392,16.5589,298200.0],["2000-08-17",16.7511,16.7511,16.3942,16.5864,310800.0],["2000-08-18",16.3667,16.4765,15.5978,15.8175,801300.0],["2000-08-21",16.0371,16.2019,15.6802,15.7351,728400.0],["2000-08-22",15.8175,15.8449,15.7076,15.7076,394950.0],["2000-08-23",15.79,15.8724,15.3232,15.5154,429150.0],["2000-08-24",15.4055,15.5429,15.2957,15.3506,410400.0],["2000-08-25",15.4605,15.5703,15.3781,15.5429,437100.0],["2000-08-28",15.7626,15.8175,15.4605,15.4879,535650.0],["2000-08-29",15.7076,15.7076,15.2683,15.3232,993900.0],["2000-08-30",15.3506,15.4056,15.1035,15.1859,589350.0],["2000-08-31",15.2133,15.433,15.1859,15.2957,729150.0],["2000-09-01",15.3506,15.4879,15.2957,15.4056,400500.0],["2000-09-05",15.4879,16.0372,15.3781,15.9273,1573800.0],["2000-09-06",15.9273,16.2569,15.8449,16.0921,850950.0],["2000-09-07",16.0921,16.2568,15.9273,16.1745,664950.0],["2000-09-08",16.2294,16.2294,15.8449,15.9273,731700.0],["2000-09-11",16.0372,16.3392,15.9822,16.0646,647250.0],["2000-09-12",16.147,16.5864,16.0921,16.4216,1063950.0],["2000-09-13",16.2294,16.7512,16.2294,16.3667,483300.0],["2000-09-14",16.4765,16.5589,16.2019,16.3392,460950.0],["2000-09-15",16.2843,16.3118,15.8449,15.8999,810300.0],["2000-09-18",15.8175,15.8449,15.131,15.131,591000.0],["2000-09-19",15.1035,15.1035,14.4444,14.6916,1958850.0],["2000-09-20",14.6916,14.7877,14.4994,14.5543,654600.0],["2000-09-21",14.8838,14.8838,14.6092,14.719,364650.0],["2000-09-22",14.6092,14.719,14.4444,14.6641,425550.0],["2000-09-25",14.6641,15.0211,14.6367,14.8563,664200.0],["2000-09-26",14.8289,14.8289,14.6916,14.6916,349050.0],["2000-09-27",14.6367,14.774,14.3071,14.6367,426750.0],["2000-09-28",13.6206,15.1035,13.6206,15.076,1624950.0],["2000-09-29",14.9387,14.9936,14.5268,14.8289,685950.0],["2000-10-02",14.8289,14.8289,14.2247,14.417,713100.0],["2000-10-03",14.3895,15.076,14.3895,14.9113,500700.0],["2000-10-04",14.9937,15.3506,14.9113,15.076,676800.0],["2000-10-05",15.1859,15.488,15.0486,15.1035,712800.0],["2000-10-06",15.3232,15.5429,14.7465,14.9113,692550.0],["2000-10-09",14.8014,14.8289,14.5543,14.7465,404850.0],["2000-10-10",14.8014,14.8014,14.4993,14.5817,513450.0],["2000-10-11",14.6092,14.8838,14.417,14.4994,368400.0],["2000-10-12",14.4719,14.4993,13.7304,14.06,980100.0],["2000-10-13",14.0325,14.0874,13.703,14.0325,911700.0],["2000-10-16",14.06,14.3895,14.0325,14.3895,462000.0],["2000-10-17",14.9387,14.9387,13.9501,14.1149,1022550.0],["2000-10-18",14.1149,14.3346,13.8678,14.3346,840300.0],["2000-10-19",14.3895,14.5543,14.06,14.4994,683400.0],["2000-10-20",14.4993,14.719,14.417,14.6641,688050.0],["2000-10-23",14.774,15.8175,14.719,15.8175,1481850.0],["2000-10-24",15.8175,16.147,15.79,15.8999,1163700.0],["2000-10-25",15.79,15.8175,15.5429,15.7626,469350.0],["2000-10-26",15.8175,16.2019,15.7351,16.0921,744600.0],["2000-10-27",16.2019,16.5315,16.0097,16.2294,654300.0],["2000-10-30",16.3667,16.9983,16.3667,16.861,1168650.0],["2000-10-31",17.0807,18.3439,17.0807,18.1791,1050900.0],["2000-11-01",17.9594,18.0418,17.4651,17.575,1686000.0],["2000-11-02",17.5475,18.1791,17.3827,17.5475,685350.0],["2000-11-03",17.575,17.575,17.3004,17.4651,323400.0],["2000-11-06",17.4377,17.4377,16.3667,16.3941,1804050.0],["2000-11-07",16.4491,16.9708,16.4216,16.8335,951450.0],["2000-11-08",16.861,17.7397,16.861,17.0807,1116150.0],["2000-11-09",17.1905,17.2454,16.7511,17.0532,387150.0],["2000-11-10",16.7786,16.8884,16.2843,16.3941,368250.0],["2000-11-13",16.4216,16.4765,16.2568,16.2568,263850.0],["2000-11-14",16.3595,16.6629,16.3319,16.4422,310800.0],["2000-11-15",16.4422,16.7733,16.4146,16.7181,283800.0],["2000-11-16",16.8836,16.8836,16.5802,16.6629,405450.0],["2000-11-17",16.8285,17.6009,16.8285,17.1043,451950.0],["2000-11-20",17.1043,17.1871,16.856,16.8836,327900.0],["2000-11-21",16.7733,17.2699,16.7733,16.9112,335400.0],["2000-11-22",16.9112,16.9112,16.4974,16.7457,414000.0],["2000-11-24",16.6629,17.2147,16.6078,17.0768,203250.0],["2000-11-27",17.1871,17.3802,16.994,17.2423,388950.0],["2000-11-28",17.463,17.463,16.8009,17.0768,461550.0],["2000-11-29",16.9664,17.5457,16.9664,17.4078,255300.0],["2000-11-30",17.4078,17.6009,16.8836,17.0768,694800.0],["2000-12-01",16.7733,17.2699,16.5526,17.0768,803100.0],["2000-12-04",17.1595,18.3734,17.0768,18.3734,1151700.0],["2000-12-05",18.1527,18.263,17.7389,17.932,1216500.0],["2000-12-06",17.9596,17.9871,17.794,17.8216,373350.0],["2000-12-07",17.794,17.9596,17.6009,17.6285,355350.0],["2000-12-08",17.6561,18.0699,17.6561,18.0147,471000.0],["2000-12-11",18.0699,18.2078,17.8216,18.1527,287850.0],["2000-12-12",17.9871,18.5665,17.9871,18.4561,523800.0],["2000-12-13",18.3734,18.6492,17.932,18.0147,709200.0],["2000-12-14",18.0975,18.1527,17.1043,17.1319,735600.0],["2000-12-15",17.1319,17.6837,17.0216,17.0216,1274400.0],["2000-12-18",17.1319,18.0423,17.1319,17.7113,513900.0],["2000-12-19",17.7389,18.3734,17.6561,18.0975,544050.0],["2000-12-20",17.8768,18.2078,17.8492,18.1527,612600.0],["2000-12-21",18.1527,19.1734,18.1527,19.1458,623100.0],["2000-12-22",19.1458,19.6976,18.7872,19.6424,876600.0],["2000-12-26",19.5596,19.6148,19.2562,19.3114,727050.0],["2000-12-27",18.9803,19.8631,18.9803,19.7803,640500.0],["2000-12-28",19.8907,20.939,19.201,20.7735,694500.0],["2000-12-29",20.6631,20.6907,19.3665,19.4769,1068900.0],["2001-01-02",19.532,19.6148,19.1458,19.4217,619050.0],["2001-01-03",19.3113,19.8631,18.7596,19.8631,1282800.0],["2001-01-04",19.6424,20.2493,19.6424,20.2493,1427400.0],["2001-01-05",20.1666,20.6356,19.6976,19.8079,1877550.0],["2001-01-08",19.8631,19.9183,19.4769,19.5872,1002750.0],["2001-01-09",19.8631,19.8631,19.3665,19.4217,528450.0],["2001-01-10",19.5872,19.5872,18.8148,19.4769,682650.0],["2001-01-11",19.3665,19.5872,18.9251,19.5321,726900.0],["2001-01-12",19.5321,19.5321,18.9113,19.201,1724100.0],["2001-01-16",18.4285,19.532,18.3182,19.3665,1022100.0],["2001-01-17",19.4217,19.6148,19.3389,19.4493,613500.0],["2001-01-18",19.3113,19.3389,18.6768,19.1734,798900.0],["2001-01-19",19.2838,19.2838,18.4285,18.9527,1144200.0],["2001-01-22",18.7596,18.7596,18.4561,18.6768,942150.0],["2001-01-23",18.6768,19.1458,18.5113,19.0079,500100.0],["2001-01-24",19.0079,19.3114,18.87,19.2286,478800.0],["2001-01-25",19.2286,19.8631,19.201,19.6976,978450.0],["2001-01-26",19.6976,19.6976,18.8699,18.9527,980700.0],["2001-01-29",18.9097,19.0598,18.6183,18.9803,672000.0],["2001-01-30",18.9803,19.4879,18.5389,19.4879,531150.0],["2001-01-31",19.4747,19.9072,19.2893,19.3334,910650.0],["2001-02-01",19.4217,19.6821,19.2672,19.3202,475650.0],["2001-02-02",19.4879,19.5983,19.0774,19.1039,577800.0],["2001-02-05",19.1039,19.1569,18.8258,18.8302,891900.0],["2001-02-06",18.8302,19.1083,18.8302,19.0112,720300.0],["2001-02-07",18.9803,19.0686,18.6713,18.9759,466950.0],["2001-02-08",19.0244,19.0244,18.6625,18.817,498000.0],["2001-02-09",18.817,18.8479,18.5389,18.7331,292800.0],["2001-02-12",18.6713,19.1127,18.6713,18.817,474300.0],["2001-02-13",19.1627,19.1627,18.8391,18.9766,625500.0],["2001-02-14",18.981,19.0032,18.6796,18.7239,316500.0],["2001-02-15",18.7062,19.1007,18.7062,19.0652,566700.0],["2001-02-16",19.0696,19.1494,18.6264,18.7815,423600.0],["2001-02-20",18.7815,19.3356,18.4845,18.9766,457200.0],["2001-02-21",18.9278,18.9677,18.5067,18.5422,364350.0],["2001-02-22",18.5422,18.5422,18.2186,18.4712,325050.0],["2001-02-23",18.5067,18.5067,17.9526,18.4003,486900.0],["2001-02-26",18.4446,19.3932,18.4003,19.145,536850.0],["2001-02-27",19.2957,19.4376,18.8524,19.1938,697800.0],["2001-02-28",19.0608,19.2159,18.5067,19.0741,824850.0],["2001-03-01",19.1716,19.1716,18.7682,18.981,964800.0],["2001-03-02",18.817,19.3799,18.817,19.1051,1344600.0],["2001-03-05",19.1938,19.9917,19.1494,19.8143,743700.0],["2001-03-06",19.2381,19.7434,19.0608,19.575,1001250.0],["2001-03-07",19.5794,20.036,19.3932,19.9606,980400.0],["2001-03-08",19.9473,20.4128,19.8232,20.4128,728100.0],["2001-03-09",20.2133,20.2133,19.8143,19.9473,719100.0],["2001-03-12",19.8587,20.1246,19.4819,19.8409,723600.0],["2001-03-13",19.7922,19.7966,19.0652,19.5484,1120650.0],["2001-03-14",19.4597,19.4597,18.9721,19.1095,882150.0],["2001-03-15",19.114,19.7567,19.0209,19.5484,691200.0],["2001-03-16",19.1051,19.4154,18.8613,18.9145,1015050.0],["2001-03-19",18.9189,19.3932,18.8303,19.1938,571050.0],["2001-03-20",18.6175,19.2381,18.52,18.5244,749850.0],["2001-03-21",18.418,18.4402,17.731,17.8684,651900.0],["2001-03-22",17.8196,17.9526,16.6538,17.4739,844200.0],["2001-03-23",17.8418,18.0413,17.1015,17.8905,676800.0],["2001-03-26",17.7974,18.2806,17.7753,18.0634,490500.0],["2001-03-27",18.059,18.059,17.4207,17.8063,1624650.0],["2001-03-28",17.8063,17.8462,17.2877,17.6201,742050.0],["2001-03-29",17.5315,18.0413,17.4118,17.6423,669600.0],["2001-03-30",17.6423,17.7886,17.1813,17.6068,360000.0],["2001-04-02",17.5093,18.3294,17.465,17.8108,625350.0],["2001-04-03",17.3675,17.5093,17.2212,17.3054,525300.0],["2001-04-04",17.3054,17.7265,17.0661,17.6512,553800.0],["2001-04-05",17.6512,18.2363,17.5714,18.1698,742350.0],["2001-04-06",17.5093,18.0811,17.5093,18.0412,622200.0],["2001-04-09",18.1521,19.0696,18.1521,18.4402,929700.0],["2001-04-10",18.3249,18.7948,18.3072,18.6929,524850.0],["2001-04-11",18.4845,18.7195,18.0191,18.2407,439200.0],["2001-04-12",18.3294,18.6397,18.1299,18.6264,564300.0],["2001-04-16",18.5067,18.7505,18.3294,18.5333,392550.0],["2001-04-17",18.5333,19.1716,18.4845,19.0608,562350.0],["2001-04-18",19.1716,20.6211,19.1494,20.5236,1477650.0],["2001-04-19",20.4571,20.4615,19.8143,20.0803,1050750.0],["2001-04-20",19.9473,20.0581,19.6636,19.9917,418650.0],["2001-04-23",19.9917,20.2798,19.7922,19.9739,464850.0],["2001-04-24",19.9518,20.395,19.9518,20.1734,418200.0],["2001-04-25",20.1734,20.364,19.7833,20.3285,207750.0],["2001-04-26",20.2355,20.6344,20.1202,20.5369,499050.0],["2001-04-27",20.5369,20.8339,20.2975,20.6787,441000.0],["2001-04-30",20.6787,20.8339,20.4349,20.6654,350100.0],["2001-05-01",20.8117,20.8117,20.3019,20.7718,438900.0],["2001-05-02",20.8339,20.9403,20.2133,20.6477,442200.0],["2001-05-03",20.7452,20.7452,20.1734,20.559,334800.0],["2001-05-04",20.1246,20.8915,20.1246,20.8339,387600.0],["2001-05-07",20.8339,20.8738,20.5812,20.6344,455550.0],["2001-05-08",20.6344,20.6965,19.9916,20.6122,700950.0],["2001-05-09",20.5236,20.5458,20.231,20.5325,307950.0],["2001-05-10",20.5325,21.0334,20.3906,20.9669,352800.0],["2001-05-11",20.989,21.2328,20.6787,20.8826,234450.0],["2001-05-14",20.8826,20.9669,20.4926,20.8959,228300.0],["2001-05-15",20.7758,20.8559,20.5578,20.8381,437850.0],["2001-05-16",20.7802,21.7592,20.6156,21.6702,645000.0],["2001-05-17",21.6702,22.0796,21.5367,21.8304,441300.0],["2001-05-18",21.8304,22.2487,21.7547,22.1641,817650.0],["2001-05-21",22.1152,22.2931,21.8482,22.262,731550.0],["2001-05-22",22.1597,22.2576,22.0039,22.2576,326400.0],["2001-05-23",22.1597,22.1819,21.8037,21.8259,721200.0],["2001-05-24",21.8259,21.8526,21.6034,21.7725,280500.0],["2001-05-25",21.5812,21.7147,21.4433,21.6835,256500.0],["2001-05-29",21.6479,21.7547,21.47,21.5056,233850.0],["2001-05-30",21.5056,21.5589,20.8425,20.9137,579000.0],["2001-05-31",21.025,21.5233,21.0161,21.4966,493350.0],["2001-06-01",21.5589,21.5589,21.0472,21.3498,619650.0],["2001-06-04",21.3498,21.6791,20.936,21.3231,444450.0],["2001-06-05",21.3587,21.7369,20.9671,21.6746,396000.0],["2001-06-06",21.6746,21.8927,21.0739,21.1807,400950.0],["2001-06-07",21.2252,21.5367,21.1006,21.3275,349050.0],["2001-06-08",21.2697,21.2875,20.9716,21.0383,239850.0],["2001-06-11",21.025,21.0873,20.6557,20.758,256200.0],["2001-06-12",20.7624,20.8781,20.4465,20.7758,188100.0],["2001-06-13",20.7758,20.936,20.491,20.6556,624300.0],["2001-06-14",20.6557,20.6557,19.9615,20.0238,688500.0],["2001-06-15",19.8013,20.1128,19.8013,19.8858,776400.0],["2001-06-18",19.8903,20.1573,19.7524,19.8947,411300.0],["2001-06-19",19.8947,20.0238,19.6945,19.7746,462000.0],["2001-06-20",19.6901,19.8458,19.5432,19.5521,828000.0],["2001-06-21",19.6189,19.7123,19.4676,19.6411,681750.0],["2001-06-22",19.6456,19.8236,19.1606,19.3563,412950.0],["2001-06-25",19.5788,19.6589,19.2317,19.294,376200.0],["2001-06-26",19.0448,19.3786,18.8936,19.2718,595500.0],["2001-06-27",19.2718,19.3519,18.9336,19.076,438000.0],["2001-06-28",19.0448,19.3563,19.0359,19.1294,455550.0],["2001-06-29",18.9559,19.0004,18.6488,18.8847,700050.0],["2001-07-02",18.2439,19.0315,18.1326,19.0137,1354800.0],["2001-07-03",19.0137,19.6723,19.0137,19.5788,500250.0],["2001-07-05",19.5788,19.9926,19.3608,19.8591,945750.0],["2001-07-06",19.8458,19.8458,19.2362,19.3919,835050.0],["2001-07-09",19.3563,19.6678,19.3519,19.561,550650.0],["2001-07-10",19.6634,19.7523,19.294,19.4765,672900.0],["2001-07-11",19.4765,19.4898,19.1739,19.4676,619800.0],["2001-07-12",19.4676,20.2107,19.3608,20.1706,920550.0],["2001-07-13",20.3575,20.3575,20.0282,20.2685,939900.0],["2001-07-16",20.2685,20.2685,19.432,19.4453,968250.0],["2001-07-17",19.5788,20.0727,19.5788,20.046,743550.0],["2001-07-18",20.0238,20.0638,19.8013,19.9348,568800.0],["2001-07-19",20.0149,20.1573,19.9125,19.9659,563850.0],["2001-07-20",20.2908,20.313,19.9125,19.9704,566550.0],["2001-07-23",20.0505,20.0816,19.5566,19.6678,540750.0],["2001-07-24",19.8236,19.8236,19.2228,19.2451,759000.0],["2001-07-25",19.2851,19.6233,19.2451,19.4231,456300.0],["2001-07-26",19.4676,19.5744,19.2896,19.3786,706800.0],["2001-07-27",19.4231,19.4676,19.2451,19.3207,602850.0],["2001-07-30",20.0238,20.0238,19.3652,19.7969,1169550.0],["2001-07-31",19.7791,20.1128,19.6901,19.8903,616950.0],["2001-08-01",19.9793,20.0015,19.7523,19.8235,603900.0],["2001-08-02",19.8903,20.0238,19.8458,19.8503,358350.0],["2001-08-03",19.9615,20.1484,19.7612,20.1083,450900.0],["2001-08-06",20.1083,20.1083,19.8146,19.8458,569250.0],["2001-08-07",19.9348,20.0861,19.8458,19.9659,305550.0],["2001-08-08",19.9659,20.0015,19.7568,19.7657,365550.0],["2001-08-09",19.7657,19.9125,19.7657,19.8235,404700.0],["2001-08-10",19.8458,20.3353,19.6055,20.1795,365100.0],["2001-08-13",20.3353,20.3486,20.1261,20.2552,734100.0],["2001-08-14",20.313,20.4243,20.2685,20.3931,357150.0],["2001-08-15",20.3931,20.6023,20.3931,20.491,615600.0],["2001-08-16",20.4465,20.4999,20.1261,20.4109,581100.0],["2001-08-17",20.3798,20.6245,20.1439,20.402,502650.0],["2001-08-20",20.4465,20.4688,20.1573,20.3842,285300.0],["2001-08-21",20.4602,20.5272,20.1474,20.1608,249300.0],["2001-08-22",20.1742,20.1742,19.2897,19.8571,948000.0],["2001-08-23",19.8571,19.9509,19.7007,19.7901,487050.0],["2001-08-24",19.7901,20.1385,19.7454,20.0045,937500.0],["2001-08-27",20.0358,20.0581,19.9196,19.9286,298950.0],["2001-08-28",19.9688,19.9688,19.7454,19.9241,362850.0],["2001-08-29",19.9911,19.9911,19.589,19.6829,533400.0],["2001-08-30",19.6337,19.8124,19.1959,19.3433,407100.0],["2001-08-31",19.2942,19.6605,19.1914,19.656,333450.0],["2001-09-04",19.656,20.0849,19.656,19.8973,907050.0],["2001-09-05",19.8794,20.0358,19.7543,19.9732,571500.0],["2001-09-06",19.9688,19.9688,19.3835,19.4103,519900.0],["2001-09-07",19.0753,19.187,18.4946,18.4946,786150.0],["2001-09-10",18.4946,18.6375,18.3159,18.432,835500.0],["2001-09-17",17.199,17.199,16.1716,16.3726,1044600.0],["2001-09-18",16.864,17.1186,16.5289,16.5289,1360950.0],["2001-09-19",16.5736,16.6987,15.3853,15.8812,1164000.0],["2001-09-20",15.8812,15.8946,14.7465,14.8269,737100.0],["2001-09-21",13.6252,14.2194,13.5805,14.1389,1819950.0],["2001-09-24",14.9654,15.363,14.8537,15.1888,1489650.0],["2001-09-25",15.4121,15.7248,15.0905,15.6936,1328550.0],["2001-09-26",15.9259,15.9259,14.742,14.9073,1880100.0],["2001-09-27",14.9073,14.9699,14.6214,14.9207,1445250.0],["2001-09-28",14.9654,15.5864,14.8537,15.3228,1594950.0],["2001-10-01",15.3898,15.4211,15.0101,15.2111,681150.0],["2001-10-02",15.3675,16.1492,15.3407,16.0867,1161600.0],["2001-10-03",16.0867,16.8372,16.0465,16.721,680250.0],["2001-10-04",16.797,16.9891,16.5959,16.6004,665550.0],["2001-10-05",16.5557,16.9176,16.4396,16.8193,657000.0],["2001-10-08",16.596,16.6004,16.4128,16.5066,367350.0],["2001-10-09",16.6183,16.6183,16.1582,16.1984,433800.0],["2001-10-10",16.2162,16.7523,16.176,16.7032,715650.0],["2001-10-11",16.7523,17.3822,16.7523,17.1454,630450.0],["2001-10-12",17.1588,17.208,16.6853,16.8149,695100.0],["2001-10-15",16.7076,17.2482,16.7076,17.2169,413400.0],["2001-10-16",17.2169,17.7575,16.931,17.409,1202850.0],["2001-10-17",17.6904,17.7128,17.1544,17.1678,1037550.0],["2001-10-18",17.1767,17.266,16.8193,16.9131,487950.0],["2001-10-19",16.8417,16.864,16.4753,16.4753,459750.0],["2001-10-22",16.4843,16.8863,16.4843,16.8417,543450.0],["2001-10-23",16.864,17.0874,16.7434,16.931,382050.0],["2001-10-24",17.0204,17.065,16.797,16.9712,789750.0],["2001-10-25",16.8863,17.0204,16.0822,16.8327,1294200.0],["2001-10-26",16.9757,17.5162,16.864,17.4135,489750.0],["2001-10-29",17.5564,17.5564,16.7389,16.7434,494850.0],["2001-10-30",16.6406,16.654,16.118,16.1537,432000.0],["2001-10-31",16.5289,16.5289,16.0375,16.0375,512100.0],["2001-11-01",16.1939,16.6496,15.9035,16.6049,569400.0],["2001-11-02",16.5066,17.1767,16.4262,17.0829,407400.0],["2001-11-05",17.0829,17.5073,17.0829,17.4537,686700.0],["2001-11-06",17.4224,17.4671,17.1276,17.4537,582300.0],["2001-11-07",17.5386,17.6234,17.1767,17.3867,517650.0],["2001-11-08",17.4224,17.7351,17.3554,17.5028,532950.0],["2001-11-09",17.5788,17.6904,17.3331,17.476,307050.0],["2001-11-12",17.4894,17.4894,16.7523,16.9131,1101750.0],["2001-11-13",17.1544,17.5788,17.0874,17.5341,522000.0],["2001-11-14",17.6011,17.9808,17.5386,17.7172,762750.0],["2001-11-15",17.6279,17.8245,17.5341,17.7753,444300.0],["2001-11-16",17.8468,17.8468,17.5832,17.686,531300.0],["2001-11-19",17.7039,18.395,17.686,18.2065,1285650.0],["2001-11-20",18.2514,18.2514,17.8655,17.9014,715350.0],["2001-11-21",17.9732,17.9732,17.4795,17.6231,596100.0],["2001-11-23",17.6366,17.9463,17.6366,17.7712,178350.0],["2001-11-26",17.7712,18.1751,17.5469,18.1392,578250.0],["2001-11-27",18.2425,18.2425,17.7264,18.0001,482850.0],["2001-11-28",17.9597,18.22,17.9597,18.1123,892950.0],["2001-11-29",18.0001,18.3187,17.8745,18.3008,903600.0],["2001-11-30",18.3546,18.6463,18.2918,18.422,1045050.0],["2001-12-03",18.4668,18.4803,18.1527,18.229,639600.0],["2001-12-04",18.3995,18.7585,18.2065,18.7585,601950.0],["2001-12-05",19.0278,19.6112,18.9695,19.4451,861750.0],["2001-12-06",19.8131,20.0914,19.4541,19.7234,990150.0],["2001-12-07",19.7009,19.7144,19.5035,19.5798,1380750.0],["2001-12-10",19.7458,19.7458,19.3868,19.4855,976200.0],["2001-12-11",19.5214,19.9478,19.4945,19.7413,941400.0],["2001-12-12",19.7638,19.7817,19.683,19.7638,1054500.0],["2001-12-13",19.7458,19.8715,19.6965,19.7099,879600.0],["2001-12-14",19.701,19.7997,19.499,19.7054,690450.0],["2001-12-17",20.06,20.419,19.9702,20.3292,943950.0],["2001-12-18",20.3068,20.8902,20.3068,20.6479,1241550.0],["2001-12-19",20.6568,20.9216,20.226,20.8767,1295400.0],["2001-12-20",20.778,21.0248,20.576,21.0248,1298400.0],["2001-12-21",21.0697,21.0697,20.576,20.6389,843600.0],["2001-12-24",20.6164,20.9575,20.6164,20.8229,208050.0],["2001-12-26",20.8229,21.0787,20.7825,20.8229,315900.0],["2001-12-27",20.9351,21.2313,20.9351,21.0921,330600.0],["2001-12-28",21.0921,21.0921,20.7645,20.8049,749400.0],["2001-12-31",20.9126,21.0248,20.5895,20.603,674100.0],["2002-01-02",20.6075,20.778,20.419,20.7735,1070400.0],["2002-01-03",20.7556,21.1774,20.7376,21.1146,639150.0],["2002-01-04",20.9351,21.496,20.9351,21.3614,952650.0],["2002-01-07",21.2268,21.7428,21.2268,21.3793,1212600.0],["2002-01-08",21.3793,21.4287,20.7556,20.9351,745350.0],["2002-01-09",20.8678,21.3659,20.8678,21.0652,711600.0],["2002-01-10",20.9755,21.128,20.8274,20.9799,718350.0],["2002-01-11",20.9126,20.9126,20.5985,20.6479,606750.0],["2002-01-14",20.6434,20.6479,20.2619,20.2619,692400.0],["2002-01-15",20.4639,20.4639,20.3113,20.4235,656700.0],["2002-01-16",20.2395,20.3517,19.5888,19.5888,1510350.0],["2002-01-17",19.5888,20.3292,19.5888,20.3068,1108950.0],["2002-01-18",20.3023,20.3965,20.1273,20.2978,736950.0],["2002-01-22",20.3247,20.4863,20.217,20.4235,514500.0],["2002-01-23",20.4324,20.4639,19.8625,20.2619,1038150.0],["2002-01-24",20.2619,20.9979,20.2619,20.944,1026150.0],["2002-01-25",20.9575,21.5813,20.8857,21.3973,1267650.0],["2002-01-28",21.2941,21.7518,21.2941,21.7249,789900.0],["2002-01-29",21.6755,21.7653,21.0607,21.1325,1200750.0],["2002-01-30",21.0921,21.7159,21.0921,21.68,889500.0],["2002-01-31",21.6755,22.0345,21.6127,22.0076,558750.0],["2002-02-01",22.0076,22.1378,21.7877,21.9179,1002750.0],["2002-02-04",21.855,22.0211,21.4646,21.6082,648450.0],["2002-02-05",21.2941,21.6351,21.2941,21.4377,778650.0],["2002-02-06",21.4287,21.7653,21.3748,21.6351,952950.0],["2002-02-07",21.6082,21.7877,20.8184,20.8229,1925250.0],["2002-02-08",20.8229,21.0921,20.5985,21.0248,1446150.0],["2002-02-11",21.0248,21.4197,20.9889,21.321,920400.0],["2002-02-12",21.3976,21.6093,21.2444,21.4426,1031550.0],["2002-02-13",21.4426,21.8526,21.3525,21.821,924900.0],["2002-02-14",21.821,21.8931,21.6453,21.8255,722550.0],["2002-02-15",21.7805,21.8886,21.7354,21.767,498300.0],["2002-02-19",21.767,21.7715,21.5192,21.5282,616350.0],["2002-02-20",21.5553,22.0057,21.3525,21.9922,780600.0],["2002-02-21",21.6228,22.3436,21.6228,22.1183,1560900.0],["2002-02-22",22.1409,22.704,22.1409,22.5778,2189250.0],["2002-02-25",22.6814,23.1679,22.6814,23.0328,2884200.0],["2002-02-26",22.9517,23.0598,22.7941,23.0238,902250.0],["2002-02-27",22.9517,23.0193,22.4787,22.5778,1130250.0],["2002-02-28",22.5238,22.704,22.4112,22.4427,969750.0],["2002-03-01",22.3391,22.722,22.231,22.6139,1305300.0],["2002-03-04",22.9742,24.4833,22.9742,24.2581,2553600.0],["2002-03-05",24.213,24.213,23.3346,23.6499,1436250.0],["2002-03-06",23.7626,24.6635,23.7626,24.5149,1485300.0],["2002-03-07",24.5149,24.7176,24.1049,24.3257,1024500.0],["2002-03-08",24.4608,24.7131,24.1725,24.3617,884250.0],["2002-03-11",24.3257,24.7131,24.1455,24.4428,641850.0],["2002-03-12",24.0419,24.6275,24.0238,24.6095,1151550.0],["2002-03-13",24.6095,24.7221,24.1455,24.3212,843000.0],["2002-03-14",24.213,24.4608,24.1905,24.2671,753000.0],["2002-03-15",22.5238,23.2671,22.4112,22.9742,4037550.0],["2002-03-18",22.776,23.1995,22.6139,22.8391,2616300.0],["2002-03-19",22.8391,23.1094,22.8391,23.0553,1923450.0],["2002-03-20",23.1319,23.1319,22.749,22.767,903600.0],["2002-03-21",22.5058,22.5148,21.6589,21.9652,1268400.0],["2002-03-22",22.0012,22.3346,21.6138,22.1048,1159200.0],["2002-03-25",22.2535,22.2535,21.7985,21.8255,1069200.0],["2002-03-26",21.803,22.4021,21.7625,22.276,740850.0],["2002-03-27",22.276,22.5238,22.1003,22.2895,802350.0],["2002-03-28",22.4021,22.7941,22.3346,22.4787,1262100.0],["2002-04-01",22.258,22.3301,21.8706,22.294,538650.0],["2002-04-02",22.0733,22.0958,21.758,21.9742,796800.0],["2002-04-03",21.1723,21.285,20.2714,21.0372,4563900.0],["2002-04-04",21.0372,21.7399,20.83,21.7174,3187650.0],["2002-04-05",22.1859,22.6139,22.0958,22.4652,2627700.0],["2002-04-08",22.0598,22.3436,22.0282,22.285,1606050.0],["2002-04-09",22.0643,22.294,22.0643,22.1138,1806600.0],["2002-04-10",22.1183,22.3436,22.0057,22.2175,1562250.0],["2002-04-11",22.276,22.3301,21.9652,22.0327,1460400.0],["2002-04-12",22.1183,22.2985,21.776,22.285,1499700.0],["2002-04-15",22.285,22.4292,21.7805,22.1904,970950.0],["2002-04-16",23.3346,23.3572,22.5913,22.7085,2012700.0],["2002-04-17",23.1995,23.2175,22.4111,22.6769,1599000.0],["2002-04-18",22.6769,22.8256,22.294,22.6589,1907250.0],["2002-04-19",22.9923,23.3752,22.9382,22.9562,1874700.0],["2002-04-22",22.9743,23.0643,22.4562,22.6229,935850.0],["2002-04-23",22.713,22.713,22.276,22.4472,1300650.0],["2002-04-24",22.3751,22.8796,22.3751,22.4021,737550.0],["2002-04-25",22.2535,22.5463,21.9156,22.4517,892050.0],["2002-04-26",22.4562,22.6184,22.2895,22.3571,522150.0],["2002-04-29",22.1499,22.3706,21.9652,21.9832,1107150.0],["2002-04-30",22.0733,22.7895,21.9877,22.5012,969750.0],["2002-05-01",22.5058,22.6769,21.8075,22.5148,940350.0],["2002-05-02",22.5193,22.7941,22.3931,22.6814,1344600.0],["2002-05-03",22.7175,22.8977,22.5733,22.6544,1291950.0],["2002-05-06",22.2535,22.2625,21.3931,21.3931,2209800.0],["2002-05-07",21.6228,21.9742,21.3976,21.4742,2305800.0],["2002-05-08",21.758,22.3211,21.7354,22.3075,1039050.0],["2002-05-09",22.303,22.303,21.6634,21.812,744600.0],["2002-05-10",21.9246,21.9832,21.4561,21.4877,730500.0],["2002-05-13",21.4426,21.7174,21.348,21.6003,981750.0],["2002-05-14",21.9381,22.3436,21.9381,22.276,957900.0],["2002-05-15",22.1859,22.749,22.1634,22.5643,1321500.0],["2002-05-16",22.749,22.7941,22.4517,22.4967,1198650.0],["2002-05-17",22.7895,22.8481,22.6094,22.7625,1262550.0],["2002-05-20",22.8706,22.8706,22.2985,22.4697,515400.0],["2002-05-21",22.5827,22.7138,22.108,22.1713,870450.0],["2002-05-22",22.1713,22.3069,21.9272,21.9272,1296600.0],["2002-05-23",22.2075,22.6053,22.2075,22.5601,1274550.0],["2002-05-24",22.741,22.863,22.4697,22.4697,1530750.0],["2002-05-28",22.6506,22.6506,22.3431,22.3793,659550.0],["2002-05-29",22.3341,22.4697,22.0719,22.1352,673050.0],["2002-05-30",21.8368,22.1442,21.8368,22.0447,1516500.0],["2002-05-31",22.1985,22.3612,22.0719,22.1532,1095150.0],["2002-06-03",22.0628,22.1758,21.5655,21.6197,502200.0],["2002-06-04",21.6514,22.0086,21.5429,21.8413,1565850.0],["2002-06-05",21.8413,22.2165,21.665,22.1758,1165200.0],["2002-06-06",21.6107,21.7689,21.127,21.3801,2492850.0],["2002-06-07",21.2942,21.2942,20.8738,20.9823,1746450.0],["2002-06-10",21.0682,21.5745,20.9551,21.3349,667950.0],["2002-06-11",21.448,21.7237,21.0591,21.0727,810150.0],["2002-06-12",21.0456,21.2309,20.8647,21.0004,683850.0],["2002-06-13",20.8873,20.9868,20.4397,20.4578,999600.0],["2002-06-14",20.4578,20.6161,20.0148,20.4624,1420350.0],["2002-06-17",20.7969,21.4525,20.702,21.3304,1125300.0],["2002-06-18",20.8873,21.3168,20.7969,21.1722,1700250.0],["2002-06-19",20.9778,21.5971,20.9552,21.3711,973950.0],["2002-06-20",21.136,21.4706,21.1134,21.3621,2423250.0],["2002-06-21",21.3621,21.4073,21.2264,21.3394,2060850.0],["2002-06-24",21.3394,21.4751,21.0501,21.3801,1659150.0],["2002-06-25",21.448,21.9091,21.4118,21.5881,2041950.0],["2002-06-26",21.5881,21.5881,20.928,21.3123,2206050.0],["2002-06-27",21.3394,21.7599,21.3304,21.7599,942750.0],["2002-06-28",21.4751,22.1442,21.1315,21.6062,1571400.0],["2002-07-01",21.1586,21.3214,20.6884,20.7969,2208000.0],["2002-07-02",20.5347,20.711,20.3041,20.5347,2047650.0],["2002-07-03",20.4217,20.6568,19.748,20.3945,1772850.0],["2002-07-05",20.7879,21.3847,20.7065,21.3847,634950.0],["2002-07-08",21.2942,21.3847,20.928,20.9552,1291200.0],["2002-07-09",20.9597,21.3801,20.9009,20.9145,2204100.0],["2002-07-10",21.1405,21.1405,20.4578,20.503,1980150.0],["2002-07-11",20.3448,20.6613,19.8927,20.4759,2068800.0],["2002-07-12",20.4307,20.9597,20.3358,20.5302,1760400.0],["2002-07-15",20.5166,20.5166,19.418,20.1866,1587750.0],["2002-07-16",19.7571,19.8023,19.201,19.2598,2087850.0],["2002-07-17",19.7435,20.1956,19.1693,19.2598,1665750.0],["2002-07-18",19.4089,19.4406,18.8845,18.8981,1810950.0],["2002-07-19",18.8981,18.8981,18.1205,18.2064,1855350.0],["2002-07-22",18.2063,18.5319,17.3609,17.7452,1575300.0],["2002-07-23",17.3609,18.0752,17.2795,17.379,1660350.0],["2002-07-24",17.1801,18.559,16.9314,18.5545,1864350.0],["2002-07-25",18.446,18.8981,17.813,18.1069,2182650.0],["2002-07-26",18.1069,18.1114,17.4965,17.7723,3563850.0],["2002-07-29",17.8808,18.446,17.8808,18.446,2719350.0],["2002-07-30",17.4061,18.4912,17.1755,18.1837,3360750.0],["2002-07-31",18.1521,18.2651,17.6819,18.2018,2473050.0],["2002-08-01",18.2154,18.2154,17.4061,17.8628,2198400.0],["2002-08-02",17.8627,17.9713,17.0173,17.2524,2035500.0],["2002-08-05",17.1575,17.3157,16.6511,16.6556,1410600.0],["2002-08-06",17.0399,17.8808,16.954,17.5734,1674000.0],["2002-08-07",18.0843,18.0843,17.275,18.0119,1151100.0],["2002-08-08",18.0119,18.7896,17.926,18.6268,1390650.0],["2002-08-09",18.6268,18.8709,18.238,18.6404,638700.0],["2002-08-12",18.6449,18.7715,18.1702,18.663,934200.0],["2002-08-13",18.6585,18.6901,18.3103,18.3148,1447200.0],["2002-08-14",18.3148,18.3962,17.3745,18.3691,1500150.0],["2002-08-15",18.3465,18.5319,17.8944,18.1657,1352100.0],["2002-08-16",18.1702,18.1702,17.9487,18.0617,1033950.0],["2002-08-19",18.0391,18.9659,18.0391,18.9659,1100850.0],["2002-08-20",18.8751,18.8751,18.48,18.6707,726900.0],["2002-08-21",18.9114,19.0703,18.5618,19.0249,1210500.0],["2002-08-22",19.1838,19.5244,19.0567,19.4699,676050.0],["2002-08-23",19.4744,19.4926,18.8932,18.9795,644400.0],["2002-08-26",19.0703,19.2429,18.8206,19.1611,1366200.0],["2002-08-27",19.5471,19.6288,18.9613,19.0204,1012200.0],["2002-08-28",18.9069,18.9069,18.4483,18.5663,602850.0],["2002-08-29",18.4982,18.53,18.1395,18.2803,778800.0],["2002-08-30",18.3938,18.7661,18.3711,18.4165,1269300.0],["2002-09-03",18.4165,18.4165,17.7309,17.8217,1516650.0],["2002-09-04",17.8307,18.2167,17.7853,18.1577,964200.0],["2002-09-05",17.8444,17.9806,17.5265,17.581,1622100.0],["2002-09-06",18.0714,18.135,17.8444,18.0441,855000.0],["2002-09-09",17.9806,18.1077,17.4811,18.0441,861450.0],["2002-09-10",18.0532,18.1985,17.8898,18.144,753000.0],["2002-09-11",18.2757,18.3211,18.135,18.1622,554850.0],["2002-09-12",18.1577,18.1622,17.7536,17.8217,700200.0],["2002-09-13",17.2541,17.2995,17.0271,17.2041,1719450.0],["2002-09-16",17.1996,17.354,17.0498,17.2768,1362000.0],["2002-09-17",17.5038,17.5492,16.959,17.0089,1328850.0],["2002-09-18",16.8046,16.8727,16.464,16.7365,1757100.0],["2002-09-19",16.3233,17.4448,16.3233,17.1088,4843350.0],["2002-09-20",17.2541,17.3676,17.1088,17.2813,2261100.0],["2002-09-23",17.1633,17.3676,17.0952,17.3358,2002950.0],["2002-09-24",17.3358,17.3358,16.8454,16.8909,1777800.0],["2002-09-25",17.0271,17.3267,16.8,17.2359,1763850.0],["2002-09-26",17.4357,17.8898,17.2541,17.8671,1263600.0],["2002-09-27",17.6083,17.8217,17.2541,17.2677,1036950.0],["2002-09-30",17.2677,17.5265,16.6547,17.3494,1895400.0],["2002-10-01",17.6264,18.3121,17.3676,18.3121,1761000.0],["2002-10-02",18.3121,18.6163,18.0215,18.0215,2982600.0],["2002-10-03",18.026,18.3529,17.4811,17.7263,2004600.0],["2002-10-04",17.7309,17.8671,16.6729,17.0589,2441700.0],["2002-10-07",17.1179,17.3676,16.7183,16.9136,1445100.0],["2002-10-08",17.0271,17.136,16.346,16.7228,2478150.0],["2002-10-09",16.346,16.5095,15.733,15.733,2085150.0],["2002-10-10",15.7376,16.2779,15.674,16.1916,2215500.0],["2002-10-11",16.4822,17.0498,16.4822,16.8772,1790700.0],["2002-10-14",16.8455,16.8954,16.4277,16.5412,813600.0],["2002-10-15",17.5946,18.4528,17.5265,18.3938,3005850.0],["2002-10-16",17.9352,18.3393,17.8035,17.9125,2524950.0],["2002-10-17",18.8433,19.2065,18.8115,19.1657,2509800.0],["2002-10-18",19.1884,19.2111,18.7752,18.8841,1217100.0],["2002-10-21",18.8932,20.2372,18.7843,20.21,1583850.0],["2002-10-22",19.933,19.933,19.4517,19.8195,1539000.0],["2002-10-23",19.8241,20.1646,19.4154,20.1646,1211850.0],["2002-10-24",20.2282,20.2509,19.4336,19.5244,899250.0],["2002-10-25",19.4109,20.0647,19.3427,19.992,1452450.0],["2002-10-28",20.319,20.3326,19.3518,19.488,1135650.0],["2002-10-29",19.5017,19.8422,19.2065,19.8286,1361700.0],["2002-10-30",19.8422,20.0829,19.5698,19.9376,1016700.0],["2002-10-31",20.0465,20.1192,19.6288,19.8104,990900.0],["2002-11-01",19.7832,20.3053,19.5516,20.2372,703500.0],["2002-11-04",20.4325,20.8684,20.151,20.2463,1418850.0],["2002-11-05",20.2463,20.319,20.0919,20.2055,1129950.0],["2002-11-06",20.319,20.6868,20.101,20.6504,1298100.0],["2002-11-07",20.4325,20.4325,20.1056,20.2009,868350.0],["2002-11-08",20.2236,20.7049,20.1056,20.3281,655350.0],["2002-11-11",19.992,20.0647,19.1611,19.2746,1223850.0],["2002-11-12",19.5108,19.9149,19.3655,19.7015,723900.0],["2002-11-13",19.706,19.9557,19.3836,19.7514,737550.0],["2002-11-14",19.9784,20.3099,19.9603,20.269,566850.0],["2002-11-15",20.2736,20.5051,19.983,20.2781,731550.0],["2002-11-18",20.5152,20.5881,20.1368,20.2416,522450.0],["2002-11-19",20.2416,20.465,20.0638,20.2644,582750.0],["2002-11-20",20.3556,20.8662,20.1277,20.8161,919350.0],["2002-11-21",20.9711,21.4224,20.7659,21.3677,715950.0],["2002-11-22",21.3814,21.6549,21.1944,21.24,624150.0],["2002-11-25",21.2537,21.4498,20.9984,21.4087,680850.0],["2002-11-26",21.3814,21.3814,20.6337,20.6428,1315350.0],["2002-11-27",20.7568,21.4771,20.7477,21.395,1036650.0],["2002-11-29",21.4042,21.5409,21.2811,21.2856,547200.0],["2002-12-02",21.7415,21.974,21.1625,21.3221,936150.0],["2002-12-03",20.9711,21.1625,20.6884,20.6975,849000.0],["2002-12-04",20.7021,21.1671,20.5471,21.0486,1148100.0],["2002-12-05",21.199,21.2902,20.9574,20.9574,1028850.0],["2002-12-06",20.8571,21.1306,20.7431,20.9711,649200.0],["2002-12-09",20.8662,20.8981,20.4285,20.4285,734850.0],["2002-12-10",20.4924,20.6975,20.3784,20.6702,486750.0],["2002-12-11",20.6702,20.8206,20.3556,20.7294,428700.0],["2002-12-12",20.8206,20.9847,20.4741,20.9163,487650.0],["2002-12-13",20.8343,20.8343,20.3738,20.4605,575850.0],["2002-12-16",20.6246,21.313,20.5881,21.272,888750.0],["2002-12-17",21.3677,21.4726,21.3267,21.3677,1392600.0],["2002-12-18",21.3586,21.4042,21.0714,21.2492,1180200.0],["2002-12-19",21.2446,21.6412,21.0941,21.1534,2079600.0],["2002-12-20",21.199,21.3494,21.1671,21.2902,1217100.0],["2002-12-23",21.2902,21.313,21.0942,21.2172,496950.0],["2002-12-24",21.1078,21.3267,21.1078,21.1078,293100.0],["2002-12-26",21.2218,21.5181,21.0531,21.0987,531600.0],["2002-12-27",21.199,21.199,20.9027,20.9027,464250.0],["2002-12-30",20.8753,21.044,20.7158,20.9255,436650.0],["2002-12-31",20.9255,21.1397,20.7887,21.0303,505950.0],["2003-01-02",21.313,21.8236,21.0394,21.7689,1587750.0],["2003-01-03",21.7826,21.8327,21.5637,21.7826,958650.0],["2003-01-06",21.7278,22.3068,21.7278,22.2476,1233750.0],["2003-01-07",21.6549,22.047,21.4315,21.4771,2671050.0],["2003-01-08",21.427,21.427,20.6018,20.6702,2421750.0],["2003-01-09",20.8799,21.0166,20.6428,20.7431,1999800.0],["2003-01-10",20.6747,20.8844,20.3784,20.7705,913650.0],["2003-01-13",20.9711,21.0622,20.7431,20.9027,1239750.0],["2003-01-14",20.7431,20.8206,20.5152,20.5243,1196850.0],["2003-01-15",20.4331,20.4468,20.073,20.2736,1643850.0],["2003-01-16",19.9681,20.4468,19.9681,20.0502,2566500.0],["2003-01-17",20.0547,20.0547,19.5122,19.6262,1385100.0],["2003-01-21",19.6262,19.6946,19.0518,19.111,1216950.0],["2003-01-22",18.8284,18.9196,18.5776,18.6141,1779750.0],["2003-01-23",18.8739,19.0198,18.5275,18.9879,1851300.0],["2003-01-24",19.0062,19.0062,18.4226,18.5138,766800.0],["2003-01-27",18.5138,18.5731,18.1719,18.2585,909300.0],["2003-01-28",18.3725,18.532,18.1947,18.491,1005750.0],["2003-01-29",18.4956,18.6916,18.067,18.5685,1750350.0],["2003-01-30",18.5685,18.5685,18.0078,18.0123,901800.0],["2003-01-31",18.0078,18.5639,17.9303,18.377,1099500.0],["2003-02-03",18.3086,18.8557,18.3086,18.7281,1193250.0],["2003-02-04",18.4636,18.8147,18.3907,18.8147,1532100.0],["2003-02-05",18.8147,19.2934,18.8147,18.9925,2380200.0],["2003-02-06",19.1931,19.3481,18.9788,19.0882,2115900.0],["2003-02-07",19.2387,19.3754,18.6962,18.8329,1137900.0],["2003-02-10",18.7463,18.9195,18.532,18.874,894450.0],["2003-02-11",18.874,19.1201,18.5776,18.6688,966900.0],["2003-02-12",18.6734,18.8922,18.4637,18.4773,616200.0],["2003-02-13",18.4363,18.4637,18.0078,18.2448,962700.0],["2003-02-14",18.2585,18.6597,18.2585,18.6095,934350.0],["2003-02-18",18.8019,19.2737,18.8019,19.1912,694500.0],["2003-02-19",19.1454,19.237,18.6645,18.8019,1090650.0],["2003-02-20",18.9851,19.008,18.7057,18.7332,685800.0],["2003-02-21",18.8477,19.0263,18.5088,18.9943,724800.0],["2003-02-24",18.8111,18.8248,18.4126,18.5271,799350.0],["2003-02-25",18.321,18.4996,18.1195,18.4996,873150.0],["2003-02-26",18.321,18.4172,17.9958,18.0782,1159500.0],["2003-02-27",18.2752,18.5454,18.1515,18.5042,1119600.0],["2003-02-28",18.5454,18.8385,18.321,18.463,1027200.0],["2003-03-03",18.7149,18.779,18.3759,18.4538,621000.0],["2003-03-04",18.4034,18.4034,17.6339,17.6385,2170350.0],["2003-03-05",17.611,17.6981,17.3545,17.5973,1942950.0],["2003-03-06",17.5469,17.5469,17.153,17.2309,1518450.0],["2003-03-07",17.0843,17.5881,17.0156,17.5836,1358850.0],["2003-03-10",17.4049,17.4233,17.2263,17.2584,1046850.0],["2003-03-11",17.2629,17.3774,16.7591,16.7591,1009950.0],["2003-03-12",16.7637,16.8553,16.4064,16.6996,1013100.0],["2003-03-13",17.4507,18.2065,17.1164,18.2065,2476950.0],["2003-03-14",18.2065,18.3714,17.9546,18.0736,1123350.0],["2003-03-17",18.0737,18.9302,17.9546,18.8615,1021800.0],["2003-03-18",18.8615,19.008,18.6416,18.8477,799350.0],["2003-03-19",17.863,18.3943,17.8172,18.3393,3390300.0],["2003-03-20",18.321,18.6141,18.0691,18.5821,1845300.0],["2003-03-21",18.779,19.3012,18.6141,19.2554,2351700.0],["2003-03-24",18.9851,18.9851,18.4721,18.5637,1815300.0],["2003-03-25",18.7011,18.9668,18.5866,18.9393,1184400.0],["2003-03-26",18.7469,18.7653,18.3301,18.5362,1240950.0],["2003-03-27",18.2294,18.495,18.124,18.3301,1333500.0],["2003-03-28",18.2156,18.2156,17.895,17.895,1055400.0],["2003-03-31",17.8996,17.9912,17.5011,17.7439,1249800.0],["2003-04-01",17.7439,18.0141,17.5744,17.9775,1164900.0],["2003-04-02",18.1424,18.9485,18.1424,18.8569,1524750.0],["2003-04-03",18.8615,18.8615,18.4492,18.4492,1341750.0],["2003-04-04",18.7332,18.7744,18.2385,18.4172,1398900.0],["2003-04-07",18.779,19.1729,18.5821,18.6095,1175700.0],["2003-04-08",18.3943,18.4813,18.1652,18.3118,1710150.0],["2003-04-09",18.3439,18.55,18.092,18.092,872850.0],["2003-04-10",18.1378,18.1378,17.7897,17.8767,1628700.0],["2003-04-11",17.9454,18.2477,17.7897,17.863,804750.0],["2003-04-14",17.8859,18.1882,17.8172,18.1378,962850.0],["2003-04-15",18.1378,18.3988,17.4049,18.321,3257250.0],["2003-04-16",18.321,18.5866,18.3164,18.4492,3270150.0],["2003-04-17",18.4492,18.4492,18.092,18.3622,1681800.0],["2003-04-21",18.495,18.5775,18.3393,18.463,1041000.0],["2003-04-22",18.463,18.7286,18.2752,18.7149,1294350.0],["2003-04-23",18.6004,18.7469,18.4721,18.5958,1274550.0],["2003-04-24",18.55,18.5866,18.3118,18.4126,1009500.0],["2003-04-25",18.4172,18.4584,18.0828,18.1836,969750.0],["2003-04-28",18.2752,18.724,18.1927,18.6187,569850.0],["2003-04-29",18.55,18.8202,18.408,18.5362,1361550.0],["2003-04-30",18.5042,18.6874,18.3668,18.6324,1271100.0],["2003-05-01",18.6324,18.6324,18.1378,18.2614,877650.0],["2003-05-02",18.2706,18.6416,18.2294,18.4492,1757100.0],["2003-05-05",18.5958,18.6828,18.2477,18.4355,1042650.0],["2003-05-06",18.495,18.9164,18.4401,18.6645,1281450.0],["2003-05-07",18.4996,18.8889,18.4172,18.779,1383000.0],["2003-05-08",18.779,18.7973,18.4996,18.5683,788700.0],["2003-05-09",18.6645,18.8248,18.55,18.7424,1133850.0],["2003-05-12",18.7699,19.2141,18.6187,19.2004,931650.0],["2003-05-13",19.1683,19.1683,18.7928,18.8844,771000.0],["2003-05-14",18.9393,18.9531,18.5592,18.6645,729000.0],["2003-05-15",18.7332,18.7836,18.5775,18.779,1484850.0],["2003-05-16",18.5821,18.6874,18.4584,18.6599,1029450.0],["2003-05-19",18.6233,18.6233,18.1515,18.1882,923250.0],["2003-05-20",18.4091,18.4091,17.9488,18.1099,690750.0],["2003-05-21",18.1053,18.3032,17.9028,18.2158,1423350.0],["2003-05-22",18.1928,18.745,18.1882,18.745,1674000.0],["2003-05-23",18.8141,18.8141,18.4873,18.5793,953700.0],["2003-05-27",18.3861,18.8003,18.363,18.7772,1116900.0],["2003-05-28",18.768,18.8095,18.4919,18.5241,1023600.0],["2003-05-29",18.5011,18.5563,18.0869,18.1513,1618650.0],["2003-05-30",18.2434,18.6484,18.2066,18.607,1609950.0],["2003-06-02",18.8693,19.3249,18.8417,18.9521,1617000.0],["2003-06-03",18.8785,18.8785,18.363,18.3861,3408300.0],["2003-06-04",18.5932,19.3433,18.5701,19.3341,2436000.0],["2003-06-05",19.2835,20.4341,19.1914,20.3328,4855500.0],["2003-06-06",20.3374,21.0784,20.1395,20.227,2832450.0],["2003-06-09",20.2546,20.2546,19.5596,19.6977,2047800.0],["2003-06-10",19.6977,19.9278,19.6241,19.7667,1045050.0],["2003-06-11",19.7989,20.3788,19.7437,20.3788,1037850.0],["2003-06-12",20.4801,20.8345,20.4801,20.6642,2152350.0],["2003-06-13",20.6688,20.6688,19.7345,19.9646,1801500.0],["2003-06-16",20.6182,21.037,20.4111,20.9265,2194800.0],["2003-06-17",20.9265,21.0968,20.6872,20.9863,1720650.0],["2003-06-18",20.9863,20.9863,20.6181,20.8022,1312050.0],["2003-06-19",20.8068,21.0001,20.25,20.25,1022550.0],["2003-06-20",20.319,20.4985,20.1855,20.2316,1537350.0],["2003-06-23",20.2362,20.2362,19.7115,19.8036,1026450.0],["2003-06-24",19.8082,19.96,19.6379,19.6379,904350.0],["2003-06-25",19.5504,19.6517,19.1822,19.1822,1754850.0],["2003-06-26",19.2421,19.5412,19.0902,19.4998,1805100.0],["2003-06-27",19.5044,19.601,19.0902,19.196,892350.0],["2003-06-30",19.2375,19.6379,19.2237,19.3249,908100.0],["2003-07-01",19.2605,19.2651,18.7588,19.196,1465650.0],["2003-07-02",19.3571,19.5504,19.1914,19.5044,999150.0],["2003-07-03",19.3755,19.486,19.0994,19.2283,443550.0],["2003-07-07",19.3387,19.5412,19.2191,19.3295,1583400.0],["2003-07-08",19.3249,19.7898,19.2835,19.7759,1496400.0],["2003-07-09",19.7759,19.8818,19.6241,19.7299,1119600.0],["2003-07-10",19.5136,19.7253,19.4032,19.4584,1653150.0],["2003-07-11",19.5504,19.8956,19.3755,19.6609,1344150.0],["2003-07-14",19.7898,20.3052,19.7667,19.9508,1833450.0],["2003-07-15",20.0199,20.0429,19.845,19.8864,2411400.0],["2003-07-16",19.9554,20.0981,19.9094,20.0383,1501350.0],["2003-07-17",20.4801,20.8253,20.4249,20.4801,2045400.0],["2003-07-18",20.4847,20.8943,20.3558,20.8667,1625250.0],["2003-07-21",20.8667,20.8851,20.6089,20.8851,1144200.0],["2003-07-22",20.8483,20.9127,20.388,20.6734,1314600.0],["2003-07-23",20.8943,21.1704,20.6412,21.0738,1208400.0],["2003-07-24",21.0692,21.6905,21.0554,21.2763,1943550.0],["2003-07-25",21.3683,21.534,20.8989,21.3729,762450.0],["2003-07-28",21.1704,21.198,20.7654,20.9817,1474950.0],["2003-07-29",20.9817,20.9817,20.388,20.8299,3202350.0],["2003-07-30",20.8483,20.8483,20.5169,20.5169,1720650.0],["2003-07-31",20.6412,21.6214,20.5123,21.2164,2129250.0],["2003-08-01",21.2164,21.5754,21.1658,21.4466,2281800.0],["2003-08-04",21.2671,21.4005,20.8621,21.3407,2127150.0],["2003-08-05",21.3315,21.3315,20.8161,20.8299,1406400.0],["2003-08-06",20.7378,20.9633,20.5261,20.7424,1071450.0],["2003-08-07",20.7102,20.9863,20.655,20.9679,1922550.0],["2003-08-08",21.0093,21.2763,20.9955,21.1474,1420500.0],["2003-08-11",21.2256,21.4143,21.0508,21.1934,644100.0],["2003-08-12",21.2533,21.4419,21.0738,21.4419,881250.0],["2003-08-13",21.4466,21.87,21.4282,21.7641,1232850.0],["2003-08-14",21.7641,22.1829,21.6169,21.9528,1011450.0],["2003-08-15",21.9528,22.1967,21.8147,22.0909,354600.0],["2003-08-18",22.344,22.7306,22.3256,22.6662,1128300.0],["2003-08-19",22.777,22.9757,22.4352,22.5045,2288550.0],["2003-08-20",22.4767,22.5183,22.3659,22.4028,899700.0],["2003-08-21",22.2966,22.6846,22.2966,22.5922,1237500.0],["2003-08-22",22.8232,22.8371,22.4259,22.4536,987900.0],["2003-08-25",22.4259,22.6338,22.1302,22.1764,839250.0],["2003-08-26",22.1764,22.218,21.8068,22.0702,1092750.0],["2003-08-27",21.9223,22.1349,21.89,22.0517,878700.0],["2003-08-28",22.1764,22.4352,21.9362,22.3751,908100.0],["2003-08-29",22.4444,23.0912,22.4444,22.8787,2058450.0],["2003-09-02",23.0543,23.4932,23.0173,23.4008,2715900.0],["2003-09-03",23.4008,23.4239,22.7586,22.8232,2639400.0],["2003-09-04",22.8232,22.8787,22.2688,22.8371,1920750.0],["2003-09-05",22.7124,22.7216,22.2965,22.3936,1003950.0],["2003-09-08",22.486,22.7955,22.3797,22.6615,736950.0],["2003-09-09",22.5922,22.6246,22.0748,22.084,1138800.0],["2003-09-10",21.9962,22.0378,21.4003,21.4187,2013750.0],["2003-09-11",21.5804,21.7976,21.4003,21.6867,1197000.0],["2003-09-12",21.6405,21.7652,21.3402,21.6913,889950.0],["2003-09-15",21.6913,21.7468,21.5712,21.5758,873300.0],["2003-09-16",21.6035,22.315,21.6035,22.2919,1459050.0],["2003-09-17",22.1533,22.2365,21.8207,21.9131,962700.0],["2003-09-18",22.0378,22.2042,21.9547,22.0425,827850.0],["2003-09-19",22.0471,22.0471,21.6544,21.6913,871800.0],["2003-09-22",21.5758,21.5758,21.2154,21.3541,911100.0],["2003-09-23",21.3448,21.5342,21.2247,21.4511,656700.0],["2003-09-24",21.4927,21.4927,20.9983,21.0076,999450.0],["2003-09-25",21.0075,21.1415,20.7996,20.8089,691950.0],["2003-09-26",20.7026,20.7396,20.2822,20.5132,1187550.0],["2003-09-29",20.6379,20.8135,20.3977,20.6287,1159950.0],["2003-09-30",20.6333,20.8135,20.333,20.6518,1577250.0],["2003-10-01",20.6056,21.1831,20.5917,21.1831,1340250.0],["2003-10-02",21.853,21.9916,21.525,21.8345,2624100.0],["2003-10-03",21.9454,22.389,21.9454,22.084,1782750.0],["2003-10-06",22.1764,22.5922,22.1302,22.4167,1435650.0],["2003-10-07",22.3012,22.6384,22.1764,22.4952,658050.0],["2003-10-08",22.5691,22.5691,22.3104,22.4074,1028850.0],["2003-10-09",22.7539,22.7539,22.4074,22.4536,995700.0],["2003-10-10",22.4074,22.4767,22.2273,22.2827,531150.0],["2003-10-13",22.3012,22.546,22.3012,22.3936,607950.0],["2003-10-14",22.7539,22.7539,22.5091,22.7308,1337400.0],["2003-10-15",23.4008,24.103,23.3546,23.6687,4444800.0],["2003-10-16",23.6549,23.6549,22.6384,23.3407,1944750.0],["2003-10-17",23.5625,23.7242,23.2021,23.2622,1205850.0],["2003-10-20",23.3315,23.6318,23.1559,23.2853,905100.0],["2003-10-21",23.2853,23.3084,23.0219,23.0219,878250.0],["2003-10-22",22.8232,23.0219,22.486,22.4998,1777950.0],["2003-10-23",22.4305,22.68,22.3843,22.6015,1122300.0],["2003-10-24",22.5691,22.6569,22.3243,22.5691,853050.0],["2003-10-27",22.8694,23.0034,22.7539,22.9064,957900.0],["2003-10-28",22.9757,23.1097,22.8556,23.0635,927750.0],["2003-10-29",23.0635,23.2206,22.9434,23.2206,904650.0],["2003-10-30",23.4701,23.7242,23.3777,23.6826,1196850.0],["2003-10-31",23.7935,23.8581,23.5255,23.5486,1008750.0],["2003-11-03",23.5486,24.0106,23.5255,23.9136,1314000.0],["2003-11-04",23.9136,24.1954,23.8628,24.1307,1145250.0],["2003-11-05",24.371,24.4357,24.1169,24.3294,1315950.0],["2003-11-06",24.7175,25.4336,24.6713,25.3458,4383300.0],["2003-11-07",25.3412,25.3412,25.0224,25.0316,2305650.0],["2003-11-10",24.9023,24.9393,24.6667,24.8422,2199900.0],["2003-11-11",24.833,25.0547,24.7267,24.8977,2265750.0],["2003-11-12",24.9115,25.1795,24.8792,25.1564,1083150.0],["2003-11-13",25.1102,25.2257,24.9485,25.1887,901500.0],["2003-11-14",25.1887,25.2257,24.8284,25.0178,1122300.0],["2003-11-17",25.0178,25.0178,24.3663,24.7221,825600.0],["2003-11-18",24.5969,24.8102,24.2028,24.2028,1377300.0],["2003-11-19",24.1703,24.379,23.9895,24.2955,1203600.0],["2003-11-20",24.2028,24.5042,24.0313,24.4346,941100.0],["2003-11-21",24.6665,24.6665,23.9478,24.5459,973800.0],["2003-11-24",24.5459,24.991,24.5274,24.9725,935400.0],["2003-11-25",24.8751,25.4871,24.8612,25.3851,1134000.0],["2003-11-26",25.4779,25.4779,25.0977,25.4222,677700.0],["2003-11-28",25.3619,25.501,25.3341,25.4964,170400.0],["2003-12-01",25.501,26.2243,25.4361,26.0667,1338300.0],["2003-12-02",26.0111,26.0157,25.603,25.603,1506150.0],["2003-12-03",25.6494,25.7746,25.4825,25.4964,1016250.0],["2003-12-04",25.9647,26.5628,25.8488,26.4747,3366000.0],["2003-12-05",26.5443,27.0311,26.5211,26.6045,2225550.0],["2003-12-08",26.6092,26.7205,26.3681,26.6277,1075500.0],["2003-12-09",26.7436,27.0311,26.7251,26.7622,1439700.0],["2003-12-10",26.8549,26.8781,26.0992,26.2197,1383600.0],["2003-12-11",26.2893,26.943,26.2893,26.9013,825750.0],["2003-12-12",26.8596,26.9847,26.6555,26.8549,705600.0],["2003-12-15",27.3093,27.3835,26.8503,26.8503,954300.0],["2003-12-16",26.7483,26.9755,26.6463,26.8735,773550.0],["2003-12-17",26.8781,26.8781,26.5211,26.7715,990300.0],["2003-12-18",26.739,27.2258,26.6324,27.2119,1078500.0],["2003-12-19",27.3093,27.5365,27.0543,27.2908,1015350.0],["2003-12-22",27.4669,27.5689,27.2305,27.4716,737700.0],["2003-12-23",27.3928,27.402,27.1146,27.2908,941850.0],["2003-12-24",27.2397,27.2397,27.1053,27.1609,170550.0],["2003-12-26",27.1609,27.2397,27.1238,27.2026,158550.0],["2003-12-29",27.198,27.5179,27.0311,27.4948,743850.0],["2003-12-30",27.5179,27.5968,27.3835,27.5179,584250.0],["2003-12-31",27.5689,27.7266,27.4484,27.5875,496350.0],["2004-01-02",27.5875,27.8518,27.5365,27.6385,802350.0],["2004-01-05",27.7266,28.2042,27.6802,28.1531,1129350.0],["2004-01-06",28.1532,28.1856,27.7915,27.8657,1247100.0],["2004-01-07",27.7034,28.2598,27.6895,28.1578,1332600.0],["2004-01-08",28.1578,28.283,27.9816,28.2459,1037550.0],["2004-01-09",28.1346,28.2459,27.5458,27.6199,814650.0],["2004-01-12",27.7359,27.8981,27.3371,27.3974,1406100.0],["2004-01-13",27.4113,27.7034,27.0265,27.1609,1147650.0],["2004-01-14",27.2722,27.8193,27.2722,27.7637,838500.0],["2004-01-15",27.8425,28.13,27.7683,27.8286,1022850.0],["2004-01-16",27.8332,28.1949,27.7266,28.1392,993300.0],["2004-01-20",28.1393,28.2783,26.7205,26.7854,2697000.0],["2004-01-21",26.79,27.3557,26.3356,27.1702,2001300.0],["2004-01-22",27.1238,27.3139,27.0079,27.0218,866550.0],["2004-01-23",27.1007,27.2027,26.6277,26.7344,805950.0],["2004-01-26",26.7344,27.2629,26.5211,27.2444,982800.0],["2004-01-27",27.0126,27.0543,26.2846,26.2892,1686450.0],["2004-01-28",26.5396,26.739,25.8905,25.9415,1408650.0],["2004-01-29",26.0157,26.0574,24.9447,25.4686,1824150.0],["2004-01-30",25.4732,25.603,25.2507,25.4964,1477200.0],["2004-02-02",25.4083,25.7097,25.2229,25.3388,1093650.0],["2004-02-03",25.2924,25.2924,24.9076,25.0096,1687500.0],["2004-02-04",24.8287,25.1765,24.8056,25.0606,1377750.0],["2004-02-05",25.3156,25.668,25.2692,25.5242,1717500.0],["2004-02-06",25.5938,26.4979,25.5567,26.2475,1516950.0],["2004-02-09",26.5211,26.6092,26.1223,26.1687,945150.0],["2004-02-10",26.1965,26.3032,25.8813,26.0621,1044150.0],["2004-02-11",26.1733,26.6463,26.0945,26.6138,1672050.0],["2004-02-12",26.6741,26.8457,26.5211,26.7668,957300.0],["2004-02-13",26.9847,27.0265,26.6138,26.7529,900000.0],["2004-02-17",27.1669,27.3018,27.0599,27.2228,668250.0],["2004-02-18",27.1762,27.2135,26.9064,26.9436,951750.0],["2004-02-19",27.1669,27.2972,26.9064,26.9809,822150.0],["2004-02-20",26.9809,26.9902,26.3854,26.404,1584300.0],["2004-02-23",26.4924,26.5017,25.9947,26.0737,571200.0],["2004-02-24",25.9574,26.2831,25.8225,26.0133,644400.0],["2004-02-25",26.2598,26.725,26.1668,26.5901,1289400.0],["2004-02-26",26.3342,26.6831,26.2831,26.5575,655200.0],["2004-02-27",26.6366,26.6366,26.1296,26.1296,2409000.0],["2004-03-01",26.4087,26.525,26.2086,26.4319,1836450.0],["2004-03-02",26.4319,26.5808,26.2924,26.5482,1074900.0],["2004-03-03",26.5482,26.7576,26.3761,26.6459,1502250.0],["2004-03-04",26.8878,27.2321,26.8413,27.0041,1330800.0],["2004-03-05",26.725,27.3251,26.725,27.2367,1556100.0],["2004-03-08",27.4832,27.5809,27.0646,27.0878,1283100.0],["2004-03-09",27.0971,27.3344,26.5994,26.6087,926250.0],["2004-03-10",26.818,26.818,25.7714,25.7993,1541400.0],["2004-03-11",25.5992,25.9574,25.3573,25.3946,1672800.0],["2004-03-12",25.3527,26.3063,25.3294,26.0923,986850.0],["2004-03-15",26.004,26.297,25.7202,25.9342,1062750.0],["2004-03-16",26.2691,26.3296,25.8597,26.1575,988800.0],["2004-03-17",26.1435,26.7576,26.0737,26.5854,1163700.0],["2004-03-18",26.5157,26.5808,26.2412,26.511,954450.0],["2004-03-19",26.3761,26.5575,26.2831,26.3994,1367700.0],["2004-03-22",25.9993,26.1575,25.455,25.7435,1366650.0],["2004-03-23",26.0505,26.0505,25.5248,25.6783,740700.0],["2004-03-24",25.5853,25.7807,25.4829,25.5853,1015050.0],["2004-03-25",25.7714,26.1296,25.5248,26.0412,720150.0],["2004-03-26",26.0412,26.0412,25.669,25.7481,1684050.0],["2004-03-29",25.8644,26.2505,25.8644,26.1203,1509300.0],["2004-03-30",26.1203,26.3436,25.9621,26.3063,834450.0],["2004-03-31",26.3063,26.3947,26.0086,26.2831,760800.0],["2004-04-01",26.3761,26.832,26.2924,26.6087,1000350.0],["2004-04-02",26.7297,27.2832,26.7297,27.1018,1051950.0],["2004-04-05",27.0739,27.5019,26.9111,27.474,802500.0],["2004-04-06",27.3995,27.8926,27.3251,27.6554,1657650.0],["2004-04-07",27.5856,27.5856,27.0088,27.0088,1624500.0],["2004-04-08",27.1437,27.26,26.725,26.8134,1226550.0],["2004-04-12",26.8599,27.0367,26.7576,26.8134,1271550.0],["2004-04-13",26.8413,26.9018,26.2877,26.3622,1277550.0],["2004-04-14",27.446,27.6182,26.7715,27.3763,3195750.0],["2004-04-15",27.6321,27.8647,27.1297,27.2181,2137200.0],["2004-04-16",27.3995,27.5484,27.2832,27.3158,1245750.0],["2004-04-19",27.2134,27.2134,26.7948,26.9483,2797200.0],["2004-04-20",27.0972,27.4972,26.9111,26.9157,1864200.0],["2004-04-21",26.8832,26.9855,26.6226,26.8785,1600350.0],["2004-04-22",26.8878,27.7949,26.7715,27.6089,1654500.0],["2004-04-23",26.8878,27.3763,26.6599,26.9018,2087400.0],["2004-04-26",26.9064,27.1018,26.6459,26.6692,1389450.0],["2004-04-27",26.8646,27.1762,26.818,26.846,1043700.0],["2004-04-28",26.8413,26.8413,26.1342,26.1342,1734150.0],["2004-04-29",26.2179,26.2412,25.562,25.6876,1628100.0],["2004-04-30",25.976,26.1947,25.7202,25.7202,1273200.0],["2004-05-03",25.7202,25.9574,25.7062,25.883,1099800.0],["2004-05-04",25.9342,26.0644,25.4783,25.5341,1464750.0],["2004-05-05",25.6318,25.8877,25.5341,25.7155,1657950.0],["2004-05-06",25.5155,25.8784,25.3899,25.7714,1892550.0],["2004-05-07",25.5853,25.8505,25.2038,25.2038,1591800.0],["2004-05-10",25.0736,25.1294,24.0641,24.4595,2786700.0],["2004-05-11",24.6735,24.8829,24.6735,24.8643,1146600.0],["2004-05-12",24.9573,25.3574,24.5619,25.3155,2721150.0],["2004-05-13",25.255,25.8039,25.041,25.5667,2480250.0],["2004-05-14",25.6551,25.7248,25.2085,25.4178,964950.0],["2004-05-17",25.0736,25.0968,24.6084,24.6689,1062750.0],["2004-05-18",24.5428,24.9583,24.5102,24.8136,1748550.0],["2004-05-19",25.4439,25.9247,25.005,25.005,1933650.0],["2004-05-20",24.8976,24.9303,24.5568,24.7996,946200.0],["2004-05-21",25.1171,25.3365,24.9583,25.2711,1349100.0],["2004-05-24",25.4579,25.85,25.1031,25.3598,959850.0],["2004-05-25",25.1871,25.9294,25.0517,25.9107,722250.0],["2004-05-26",25.794,25.8734,25.6119,25.7146,791700.0],["2004-05-27",25.8687,26.1395,25.836,26.0601,1237650.0],["2004-05-28",26.0274,26.0601,25.7287,25.9387,664350.0],["2004-06-01",25.9387,26.2609,25.8453,26.2515,1107450.0],["2004-06-02",26.4243,26.8725,26.3822,26.7464,1495650.0],["2004-06-03",26.7277,26.7277,26.3029,26.3636,954900.0],["2004-06-04",26.7978,26.8351,26.5643,26.653,861900.0],["2004-06-07",26.7277,27.1339,26.7277,27.1152,728250.0],["2004-06-08",27.1759,27.4374,27.0032,27.4374,829650.0],["2004-06-09",27.5401,27.5727,26.9938,27.0032,846000.0],["2004-06-10",27.0312,27.0312,26.7791,26.9238,759750.0],["2004-06-14",26.7977,26.8818,26.6157,26.7277,839700.0],["2004-06-15",27.2413,27.2413,26.6017,26.7184,1253850.0],["2004-06-16",26.723,26.723,26.0975,26.499,2067900.0],["2004-06-17",26.4943,26.639,26.2562,26.5877,1275300.0],["2004-06-18",26.5923,27.0265,26.5223,26.8911,820650.0],["2004-06-21",26.8958,26.9285,26.6437,26.6764,550650.0],["2004-06-22",26.7044,26.7557,26.4243,26.6624,1659450.0],["2004-06-23",26.6717,26.9845,26.5783,26.9472,1052550.0],["2004-06-24",26.9612,27.1339,26.8818,26.9518,877800.0],["2004-06-25",26.9145,27.358,26.8911,27.358,1168800.0],["2004-06-28",27.7315,27.7641,27.0452,27.0919,1243200.0],["2004-06-29",27.1572,27.4,27.0452,27.3113,971550.0],["2004-06-30",27.3813,27.7922,27.1806,27.7595,928650.0],["2004-07-01",27.6661,27.7408,26.9378,27.1339,1049400.0],["2004-07-02",27.1339,27.1339,26.2842,26.4149,1706250.0],["2004-07-06",26.4196,26.7044,26.3169,26.625,1231350.0],["2004-07-07",26.625,26.8304,26.3729,26.6904,1600350.0],["2004-07-08",26.7464,26.7791,26.3309,26.3496,1029000.0],["2004-07-09",26.611,26.7464,26.5596,26.6717,1279200.0],["2004-07-12",26.6764,26.6764,26.3169,26.5643,733800.0],["2004-07-13",26.681,26.8398,26.6577,26.7511,1060200.0],["2004-07-14",26.7511,27.0639,26.5316,26.7464,983700.0],["2004-07-15",26.9145,26.9892,26.5877,26.7137,914550.0],["2004-07-16",27.0078,27.0078,26.709,26.7557,846000.0],["2004-07-19",26.7557,26.9612,26.583,26.8818,1000200.0],["2004-07-20",26.8818,27.0452,26.7277,26.8584,869550.0],["2004-07-21",27.0779,27.2646,26.5363,26.541,1343550.0],["2004-07-22",26.4476,26.4523,25.9247,26.2282,1354800.0],["2004-07-23",25.9808,26.1115,25.7753,26.0975,1398150.0],["2004-07-26",26.0928,26.3122,26.0881,26.2002,1240950.0],["2004-07-27",26.2562,26.6624,26.1815,26.569,1078650.0],["2004-07-28",26.5737,27.1152,26.5176,26.9098,1637400.0],["2004-07-29",27.1246,27.2646,26.7324,26.9425,1341450.0],["2004-07-30",26.8258,26.9145,26.5363,26.7884,1506300.0],["2004-08-02",26.7044,27.1619,26.5877,27.1152,1115100.0],["2004-08-03",27.1152,27.1152,26.8164,26.8211,654900.0],["2004-08-04",26.8211,27.1479,26.7184,27.0405,822750.0],["2004-08-05",27.0078,27.0125,26.0041,26.0274,2029500.0],["2004-08-06",25.8127,25.8127,24.9723,25.0097,2356500.0],["2004-08-09",25.3645,25.3645,24.8089,25.0144,1678350.0],["2004-08-10",25.0517,25.6073,25.0517,25.5419,1088100.0],["2004-08-11",25.5372,25.5372,25.0237,25.3925,770550.0],["2004-08-12",25.3878,25.4439,25.1264,25.1637,1313700.0],["2004-08-13",25.1684,25.2571,24.8836,25.033,1207050.0],["2004-08-16",25.033,25.8267,25.0284,25.724,1236900.0],["2004-08-17",25.8687,26.2095,25.7146,25.7567,1119300.0],["2004-08-18",25.5786,25.8644,25.1898,25.8503,552450.0],["2004-08-19",25.8504,25.9066,25.0727,25.1242,1830150.0],["2004-08-20",25.0071,25.588,25.0071,25.5786,1101150.0],["2004-08-23",25.5786,25.7192,25.4334,25.4803,450000.0],["2004-08-24",25.574,25.766,25.499,25.5927,594600.0],["2004-08-25",25.5927,25.663,25.232,25.5786,1004700.0],["2004-08-26",25.4381,25.7473,25.4381,25.7004,674400.0],["2004-08-27",25.6864,25.855,25.5974,25.7941,522000.0],["2004-08-30",25.7192,25.8082,25.3022,25.3257,529200.0],["2004-08-31",25.4849,25.4849,25.1711,25.4709,578250.0],["2004-09-01",25.4006,25.6489,25.2976,25.5084,590400.0],["2004-09-02",25.5552,26.0471,25.5084,25.9862,518700.0],["2004-09-03",26.019,26.1595,25.7754,25.9534,633150.0],["2004-09-07",26.4172,27.1715,26.4172,27.0215,2184450.0],["2004-09-08",27.0777,27.0777,26.7451,26.895,1012350.0],["2004-09-09",27.1714,27.2417,26.8295,26.9887,1401900.0],["2004-09-10",26.9185,26.9841,26.717,26.9794,423600.0],["2004-09-13",27.0122,27.3682,27.0122,27.3401,909000.0],["2004-09-14",27.3401,27.4525,27.1152,27.1808,548250.0],["2004-09-15",27.1012,27.3495,26.792,27.2183,853350.0],["2004-09-16",27.2183,27.6493,27.2183,27.5884,886500.0],["2004-09-17",27.6399,27.7336,27.2886,27.3682,962850.0],["2004-09-20",27.1714,27.4947,27.1246,27.2323,429600.0],["2004-09-21",27.2323,27.3401,27.0918,27.3073,706800.0],["2004-09-22",27.0777,27.0824,26.8154,26.9372,747150.0],["2004-09-23",26.9138,26.9747,26.7123,26.7358,569250.0],["2004-09-24",26.703,27.1246,26.6702,27.0122,487800.0],["2004-09-27",26.9278,26.9278,26.525,26.6561,1222950.0],["2004-09-28",26.6327,26.8342,26.3844,26.6936,2873400.0],["2004-09-29",26.6327,27.4244,26.5156,27.4057,1491450.0],["2004-09-30",27.3916,27.6352,27.2089,27.5743,1009050.0],["2004-10-01",27.6399,27.9163,27.476,27.9163,862950.0],["2004-10-04",28.1084,28.6752,28.085,28.6331,1579950.0],["2004-10-05",28.6331,28.7877,28.4832,28.5722,1508850.0],["2004-10-06",28.4363,29.4107,28.1646,29.4107,2106900.0],["2004-10-07",29.467,29.9354,28.9282,29.0453,3714600.0],["2004-10-08",28.9985,29.3967,28.8814,28.9985,1692750.0],["2004-10-11",29.1156,29.2327,28.783,29.0688,1494150.0],["2004-10-12",29.0219,29.3124,28.7924,29.1906,1650900.0],["2004-10-13",29.392,29.6544,28.7315,29.0079,1995000.0],["2004-10-14",28.8111,28.9938,28.3473,28.8673,2656350.0],["2004-10-15",29.0453,29.2515,28.9329,29.1999,1331400.0],["2004-10-18",29.2046,29.7293,28.9048,29.7059,2588700.0],["2004-10-19",32.0904,33.0274,31.8093,32.1045,6942000.0],["2004-10-20",32.4652,32.4886,31.903,32.1935,2163000.0],["2004-10-21",31.8562,32.3153,31.5517,32.1701,2015100.0],["2004-10-22",32.2591,32.4183,31.7437,31.7625,1193700.0],["2004-10-25",31.6828,32.1185,31.4111,32.0436,871950.0],["2004-10-26",32.0998,32.2357,31.7438,32.2075,1375650.0],["2004-10-27",32.2544,32.7182,32.0108,32.6807,1819650.0],["2004-10-28",32.6807,32.6854,32.0436,32.4137,2017500.0],["2004-10-29",32.4184,33.1679,32.3996,33.0883,1743000.0],["2004-11-01",33.3553,34.0533,33.2101,33.9924,3057600.0],["2004-11-02",34.1095,34.4328,33.627,33.8612,2174550.0],["2004-11-03",34.1985,34.311,33.552,34.0767,1661850.0],["2004-11-04",33.8238,34.9903,33.5895,34.9434,2407500.0],["2004-11-05",34.9809,35.3463,34.8122,35.0277,1402200.0],["2004-11-08",34.92,35.2292,34.8544,35.0793,677100.0],["2004-11-09",35.0793,35.2432,34.6577,34.8966,1500150.0],["2004-11-10",34.9012,34.9012,34.2641,34.6295,1176750.0],["2004-11-11",34.8497,34.995,34.5874,34.7841,1123050.0],["2004-11-12",34.8778,34.9106,34.1002,34.5171,1699650.0],["2004-11-15",34.5171,34.7607,34.3297,34.7045,1086600.0],["2004-11-16",34.7092,34.8266,34.2019,34.2865,1001400.0],["2004-11-17",34.526,35.2117,34.5119,34.9205,1089300.0],["2004-11-18",34.991,35.1695,34.6716,35.0098,969150.0],["2004-11-19",35.0145,35.0145,34.2865,34.5542,1062450.0],["2004-11-22",34.2865,35.2399,34.1925,35.2399,1573200.0],["2004-11-23",35.2728,35.5264,34.8642,35.1648,1190400.0],["2004-11-24",35.1084,35.7425,35.099,35.4513,719550.0],["2004-11-26",35.4513,35.5734,35.2916,35.5734,220050.0],["2004-11-29",35.5734,35.6485,34.728,35.1742,754200.0],["2004-11-30",35.1742,35.3433,35.0427,35.1319,1724700.0],["2004-12-01",35.1319,36.5456,35.0614,36.5456,1858650.0],["2004-12-02",36.3531,36.8321,35.9961,36.2873,1715100.0],["2004-12-03",36.0243,36.2403,35.4842,35.7284,1594050.0],["2004-12-06",35.6955,35.6955,35.0474,35.301,1336500.0],["2004-12-07",35.3104,35.6157,34.8783,34.9205,1041750.0],["2004-12-08",34.5777,35.2775,34.5777,35.1695,782700.0],["2004-12-09",35.0615,35.611,34.7984,35.5781,1545450.0],["2004-12-10",35.3714,35.719,35.2352,35.3433,567450.0],["2004-12-13",35.4607,35.5546,35.0568,35.409,663000.0],["2004-12-14",35.409,35.7143,35.2681,35.6767,799500.0],["2004-12-15",35.5076,35.6908,35.1836,35.4513,780000.0],["2004-12-16",35.4513,35.7237,35.3151,35.6626,1086750.0],["2004-12-17",35.3198,35.8552,35.3198,35.5781,1024350.0],["2004-12-20",35.8364,36.137,35.5593,35.6485,742200.0],["2004-12-21",35.7425,35.7801,35.3902,35.5311,886350.0],["2004-12-22",35.6204,36.0102,35.5405,36.0102,1055400.0],["2004-12-23",35.9773,36.1088,35.7566,35.9397,566850.0],["2004-12-27",35.9538,36.0243,35.3338,35.4935,378300.0],["2004-12-28",35.4231,35.7519,35.3715,35.719,635100.0],["2004-12-29",35.6251,35.6955,35.2305,35.4419,923700.0],["2004-12-30",35.3902,35.503,35.3057,35.3433,454050.0],["2004-12-31",35.2024,35.7895,35.2024,35.5734,531150.0],["2005-01-03",35.8035,35.8035,34.8078,35.0755,1198650.0],["2005-01-04",35.0709,35.0896,34.1315,34.3382,1275000.0],["2005-01-05",34.3382,34.5448,33.6102,33.7276,2161200.0],["2005-01-06",33.7276,34.1456,33.5491,33.8779,1581900.0],["2005-01-07",33.8826,33.8826,33.2532,33.5397,2211750.0],["2005-01-10",33.582,34.0469,33.5773,33.7323,1032150.0],["2005-01-11",33.5068,33.629,33.2861,33.535,1303200.0],["2005-01-12",33.6195,33.7651,33.3049,33.7182,831900.0],["2005-01-13",33.6195,34.2489,33.5491,33.892,1507650.0],["2005-01-14",33.9483,34.6012,33.9483,34.4885,1672500.0],["2005-01-18",33.3612,33.9812,30.6653,31.041,10077300.0],["2005-01-19",31.3275,31.6563,31.0927,31.1772,3332100.0],["2005-01-20",30.9987,31.0128,30.3318,30.4727,2179800.0],["2005-01-21",30.7968,30.8907,30.1204,30.1533,2739750.0],["2005-01-24",30.4116,30.623,29.6555,29.6789,2160750.0],["2005-01-25",29.8246,29.8527,29.1952,29.5803,4692450.0],["2005-01-26",29.6367,29.6836,29.5427,29.6836,2560800.0],["2005-01-27",29.5146,30.1486,29.3126,30.1204,2079600.0],["2005-01-28",30.1157,30.1768,29.7071,30.003,1226550.0],["2005-01-31",30.2707,30.6794,30.1345,30.6042,1559100.0],["2005-02-01",30.67,30.67,30.1298,30.5525,2343600.0],["2005-02-02",30.7639,31.3557,30.4586,31.1913,2573850.0],["2005-02-03",31.0974,31.0974,30.4868,30.7639,1528350.0],["2005-02-04",31.0457,31.4027,30.9612,31.2993,2085000.0],["2005-02-07",31.3651,31.5952,31.2054,31.2759,1104600.0],["2005-02-08",31.2758,31.7549,31.2195,31.5858,1737150.0],["2005-02-09",31.5858,31.6563,30.8672,30.8954,1049250.0],["2005-02-10",31.0927,31.1349,30.7592,30.9283,1153350.0],["2005-02-11",30.9283,31.3933,30.7639,31.3604,1235550.0],["2005-02-14",31.4261,31.5389,31.2289,31.3463,610050.0],["2005-02-15",31.3463,31.6101,31.1532,31.5819,1383000.0],["2005-02-16",31.4688,31.6007,31.3322,31.4217,758700.0],["2005-02-17",31.4217,31.4217,30.7386,30.7951,1156350.0],["2005-02-18",30.8328,30.9741,30.7574,30.8658,1376400.0],["2005-02-22",30.5926,30.8658,30.1026,30.3853,2146350.0],["2005-02-23",30.5266,30.6255,30.3382,30.5596,3896250.0],["2005-02-24",30.3382,30.6491,30.3193,30.6491,3748200.0],["2005-02-25",30.6491,30.9035,30.5502,30.8799,3169500.0],["2005-02-28",30.8799,31.205,30.7386,30.9977,2032650.0],["2005-03-01",31.139,31.9634,31.0731,31.8127,2544150.0],["2005-03-02",31.563,32.0105,31.2992,31.709,1976550.0],["2005-03-03",31.9964,32.5334,31.954,32.4675,2575350.0],["2005-03-04",32.411,32.7407,32.0058,32.6371,2155500.0],["2005-03-07",32.6418,32.8302,32.4062,32.5758,1083900.0],["2005-03-08",32.4628,32.5994,32.1613,32.232,1622250.0],["2005-03-09",32.0341,32.0388,31.6337,31.6337,2070450.0],["2005-03-10",31.7514,32.4581,31.7514,32.1566,1858650.0],["2005-03-11",32.0105,32.491,31.921,32.0529,1158600.0],["2005-03-14",32.0765,32.5287,32.0671,32.3026,907200.0],["2005-03-15",32.3497,32.6182,32.3167,32.3167,1302000.0],["2005-03-16",32.199,32.2696,31.6808,31.9399,1024800.0],["2005-03-17",31.9446,32.1848,31.6619,31.8692,1318050.0],["2005-03-18",31.987,32.2414,31.7797,32.0906,1190550.0],["2005-03-21",31.8975,32.0341,31.6337,31.808,1288350.0],["2005-03-22",31.7891,32.2366,31.4594,31.7608,1043850.0],["2005-03-23",31.6619,31.7184,31.2898,31.3227,936300.0],["2005-03-24",31.3227,31.9116,31.3227,31.8221,991950.0],["2005-03-28",30.6208,31.1013,27.9309,28.1052,9565050.0],["2005-03-29",28.0298,28.3172,27.8508,28.0298,4463400.0],["2005-03-30",28.0298,28.6611,28.0298,28.435,2432250.0],["2005-03-31",28.5527,28.8542,28.3596,28.6988,1396500.0],["2005-04-01",28.7129,29.038,28.2654,28.5292,1647300.0],["2005-04-04",28.5009,28.9484,28.402,28.5339,1825050.0],["2005-04-05",28.4538,28.6988,28.2889,28.6422,1533900.0],["2005-04-06",28.5951,28.7365,28.2277,28.2795,1735500.0],["2005-04-07",28.0534,28.5103,27.9639,28.4538,1250100.0],["2005-04-08",28.5245,28.5574,27.9921,28.1193,1356150.0],["2005-04-11",28.0487,28.3407,27.799,28.3407,1865850.0],["2005-04-12",28.2183,28.8307,28.1476,28.8071,1454250.0],["2005-04-13",28.8071,28.8071,28.0298,28.1099,1087350.0],["2005-04-14",28.0534,28.1947,27.2431,27.3138,1788750.0],["2005-04-15",27.0405,27.1724,26.7579,26.9086,1935450.0],["2005-04-18",27.7943,27.9827,27.0688,27.9544,2471100.0],["2005-04-19",27.9262,28.647,27.7613,28.4679,1648650.0],["2005-04-20",28.6422,28.8542,28.2183,28.3125,1066350.0],["2005-04-21",28.4303,28.6093,27.8037,28.6093,1849350.0],["2005-04-22",28.6093,29.0003,28.4303,28.6799,1037250.0],["2005-04-25",28.7506,28.9626,28.5527,28.7412,970350.0],["2005-04-26",28.7412,28.7553,28.0958,28.1523,881700.0],["2005-04-27",28.124,28.3879,27.7001,28.2983,1015950.0],["2005-04-28",28.2654,28.2654,27.7283,27.832,802500.0],["2005-04-29",28.0251,28.2842,27.554,28.2371,1277100.0],["2005-05-02",28.3078,28.8919,28.0534,28.3031,1395450.0],["2005-05-03",28.1712,28.4585,28.124,28.3078,1404300.0],["2005-05-04",28.548,29.0945,28.4067,29.0238,1509750.0],["2005-05-05",29.0238,29.0285,28.1005,28.3078,2005950.0],["2005-05-06",28.4067,28.4821,28.0298,28.1476,1282500.0],["2005-05-09",28.1712,28.3313,27.9356,28.2512,1164150.0],["2005-05-10",28.2088,28.2277,27.6765,27.8225,1302600.0],["2005-05-11",27.7943,28.0864,27.7048,28.044,1725600.0],["2005-05-12",27.9026,27.9733,27.3844,27.5022,2063100.0],["2005-05-13",27.5964,27.5964,27.0028,27.3091,1518150.0],["2005-05-16",27.3044,27.653,27.1442,27.6341,877800.0],["2005-05-17",27.5159,28.1021,27.2654,28.0974,1247550.0],["2005-05-18",28.1257,28.8064,28.1115,28.589,1257450.0],["2005-05-19",28.6457,28.7686,28.3243,28.5417,714750.0],["2005-05-20",28.5511,28.8064,28.2723,28.6788,1126200.0],["2005-05-23",28.7024,29.3973,28.7024,29.1184,1202400.0],["2005-05-24",28.9529,28.9719,28.693,28.8348,758400.0],["2005-05-25",28.7402,28.7402,28.3573,28.5322,425100.0],["2005-05-26",28.5984,28.9009,28.5984,28.8773,422700.0],["2005-05-27",28.849,28.9246,28.7308,28.797,433050.0],["2005-05-31",28.7119,28.7639,28.4046,28.5181,1144500.0],["2005-06-01",28.6079,29.0097,28.4093,28.8159,718950.0],["2005-06-02",28.4188,28.7781,28.3952,28.7497,1178550.0],["2005-06-03",28.5984,28.6031,28.3904,28.5937,947250.0],["2005-06-06",28.8111,29.298,28.7875,29.0759,1309050.0],["2005-06-07",29.1089,29.7707,29.0664,29.3973,1149300.0],["2005-06-08",29.4682,29.5911,29.1515,29.2933,941100.0],["2005-06-09",29.1751,29.2177,28.693,28.7686,1576200.0],["2005-06-10",28.7639,29.0049,28.5748,28.7355,415050.0],["2005-06-13",28.6173,28.901,28.5748,28.901,1095900.0],["2005-06-14",28.8348,29.0711,28.6882,28.882,514950.0],["2005-06-15",28.7639,29.0427,28.6268,28.9955,717450.0],["2005-06-16",28.9482,29.3878,28.9293,29.1609,829350.0],["2005-06-17",29.4257,29.4446,29.2035,29.2791,1397250.0],["2005-06-20",29.0948,29.3595,29.0144,29.2649,522300.0],["2005-06-21",29.1798,29.454,29.1278,29.3075,751350.0],["2005-06-22",29.402,29.4965,29.2129,29.4256,630000.0],["2005-06-23",29.3547,29.402,29.0617,29.0617,898650.0],["2005-06-24",28.9293,28.934,28.4519,28.7166,1084350.0],["2005-06-27",28.5984,29.1609,28.5984,29.1184,1434300.0],["2005-06-28",29.2366,29.714,29.0711,29.6431,863850.0],["2005-06-29",29.6384,29.6526,29.2838,29.4493,815550.0],["2005-06-30",29.4446,29.4871,29.1893,29.3122,1068600.0],["2005-07-01",29.3784,29.5816,29.3075,29.5391,685050.0],["2005-07-05",29.5202,29.5438,28.882,28.9908,1883250.0],["2005-07-06",28.9907,29.1042,28.7355,28.9057,1118700.0],["2005-07-07",28.6457,29.0097,28.5086,28.9482,2151300.0],["2005-07-08",29.0049,29.7093,28.9813,29.6715,646800.0],["2005-07-11",29.5769,29.87,29.5202,29.6856,781950.0],["2005-07-12",29.6147,29.6525,29.3217,29.4682,938250.0],["2005-07-13",29.3264,29.5769,29.3264,29.5627,779850.0],["2005-07-14",29.6809,30.2292,29.662,30.1867,935400.0],["2005-07-15",30.1158,30.2671,29.8038,29.87,1099350.0],["2005-07-18",29.8227,30.5743,29.8227,30.4892,1362150.0],["2005-07-19",30.5838,31.0423,30.5743,30.943,1386000.0],["2005-07-20",30.7728,31.912,30.7161,31.7939,2327100.0],["2005-07-21",31.7419,31.9782,31.5008,31.5575,867000.0],["2005-07-22",31.5103,31.8837,31.4536,31.7466,505200.0],["2005-07-25",31.7419,31.9215,31.3023,31.3448,652350.0],["2005-07-26",31.3543,31.5008,31.2739,31.2834,734400.0],["2005-07-27",31.411,31.4394,30.9052,30.9856,1334250.0],["2005-07-28",31.6946,32.0586,31.6473,31.6946,1817550.0],["2005-07-29",31.6899,31.6946,31.0612,31.0659,1178550.0],["2005-08-01",31.1699,31.3354,31.1416,31.1983,868350.0],["2005-08-02",31.3165,31.7277,31.2077,31.619,1383750.0],["2005-08-03",31.6001,31.6332,31.4914,31.5055,1166700.0],["2005-08-04",31.7655,31.8601,31.3495,31.3826,1180050.0],["2005-08-05",31.3779,31.5434,30.9667,31.0092,786750.0],["2005-08-08",31.1274,31.3401,30.7209,30.7209,859050.0],["2005-08-09",30.8438,31.0801,30.8438,30.9856,673350.0],["2005-08-10",31.3354,31.7891,31.0281,31.0328,1315800.0],["2005-08-11",31.151,31.3921,30.9241,31.1841,788550.0],["2005-08-12",31.0707,31.1746,30.8579,31.0187,445800.0],["2005-08-15",30.9714,31.411,30.7965,31.3732,557400.0],["2005-08-16",31.151,31.1983,30.5318,30.5318,827400.0],["2005-08-17",30.5601,30.8863,30.3805,30.7303,561450.0],["2005-08-18",30.7113,30.7161,30.0045,30.1326,1121100.0],["2005-08-19",30.3318,30.7161,30.2417,30.7161,1136250.0],["2005-08-22",30.8347,30.9533,30.18,30.2417,1045800.0],["2005-08-23",30.1705,30.1943,29.4874,29.8859,1335600.0],["2005-08-24",29.8954,30.2464,29.81,29.8242,708900.0],["2005-08-25",29.9239,30.1468,29.8385,30.0235,565950.0],["2005-08-26",29.8148,30.5168,29.7246,30.3603,1131300.0],["2005-08-29",30.1041,30.4409,30.1041,30.2132,1036950.0],["2005-08-30",30.2322,30.2322,29.6582,29.8954,979050.0],["2005-08-31",29.9713,30.5785,29.7673,30.569,846300.0],["2005-09-01",30.4504,30.9485,30.4504,30.6212,917850.0],["2005-09-02",30.5975,30.7825,30.5263,30.5738,612750.0],["2005-09-06",30.7872,31.0387,30.6734,30.9722,559050.0],["2005-09-07",30.9675,31.8878,30.939,31.8878,1374300.0],["2005-09-08",31.8783,31.9305,31.57,31.8261,1252500.0],["2005-09-09",31.8024,32.3005,31.7929,32.291,926850.0],["2005-09-12",32.1819,32.5661,32.1582,32.3811,653250.0],["2005-09-13",32.4476,32.4476,32.0301,32.106,486750.0],["2005-09-14",32.0349,32.0681,31.5273,31.7597,582450.0],["2005-09-15",31.6648,31.7502,31.0813,31.4087,910500.0],["2005-09-16",31.4087,31.7407,31.4039,31.6648,1289700.0],["2005-09-19",31.7834,31.7834,31.2047,31.3802,672000.0],["2005-09-20",31.4751,31.6174,30.7683,30.9106,1044600.0],["2005-09-21",30.5501,30.5927,30.1895,30.4504,1026000.0],["2005-09-22",30.365,30.939,30.3413,30.7825,723600.0],["2005-09-23",30.8157,30.8157,30.365,30.5263,924900.0],["2005-09-26",30.6781,30.7967,30.2274,30.4551,1175100.0],["2005-09-27",30.5121,30.5121,29.7673,30.1373,1350750.0],["2005-09-28",30.7398,30.7398,29.8954,30.0851,674100.0],["2005-09-29",30.1041,30.1563,29.8147,30.0377,876300.0],["2005-09-30",30.0425,30.5927,30.0425,30.5074,836400.0],["2005-10-03",30.5975,30.996,30.5975,30.6876,863100.0],["2005-10-04",30.735,30.8773,30.1183,30.1468,754650.0],["2005-10-05",29.9096,30.1563,29.5633,29.5728,796200.0],["2005-10-06",29.421,29.5017,29.013,29.2692,1311750.0],["2005-10-07",29.3072,29.8669,29.3072,29.7388,712500.0],["2005-10-10",29.7341,29.7341,29.2597,29.2692,404250.0],["2005-10-11",29.2692,29.81,29.2692,29.5017,907800.0],["2005-10-12",29.3831,29.7578,29.0463,29.3167,695250.0],["2005-10-13",29.1981,29.5017,29.0795,29.3404,807300.0],["2005-10-14",29.4352,29.9428,29.4115,29.9333,778950.0],["2005-10-17",29.8148,30.0045,29.4922,29.8859,557550.0],["2005-10-18",29.791,29.8337,29.3593,29.4068,954600.0],["2005-10-19",29.459,29.8005,29.1743,29.7958,1329300.0],["2005-10-20",29.8147,29.9286,29.2692,29.4352,1437900.0],["2005-10-21",29.1886,29.2787,28.8186,28.9893,994350.0],["2005-10-24",29.0605,29.625,29.0557,29.5918,811650.0],["2005-10-25",29.5112,29.5681,28.9893,29.3024,981450.0],["2005-10-26",29.1838,29.4115,29.1222,29.2028,731700.0],["2005-10-27",29.1269,29.2028,28.8091,28.8423,1122300.0],["2005-10-28",28.8423,29.6392,28.8423,29.5396,1094550.0],["2005-10-31",29.5681,29.8385,29.5681,29.7341,1085850.0],["2005-11-01",29.7341,30.1373,29.5586,30.0946,1047750.0],["2005-11-02",29.9998,30.6876,29.9855,30.6591,1082100.0],["2005-11-03",30.6734,30.8726,30.384,30.5405,1291350.0],["2005-11-04",30.5358,30.6924,30.2085,30.3129,734100.0],["2005-11-07",30.4077,30.9722,30.4077,30.8347,1574550.0],["2005-11-08",30.9106,31.4276,30.7635,31.3233,1168500.0],["2005-11-09",31.2758,31.551,31.0149,31.2236,629550.0],["2005-11-10",31.3091,31.8404,31.1193,31.7218,768450.0],["2005-11-11",31.7407,31.883,31.5937,31.7407,607200.0],["2005-11-14",31.0719,31.8166,31.0719,31.6174,693900.0],["2005-11-15",31.6317,31.8697,31.527,31.6983,454500.0],["2005-11-16",31.8126,32.1029,31.7602,32.1029,550950.0],["2005-11-17",32.1315,32.4266,32.0077,32.4266,465750.0],["2005-11-18",32.7027,32.7027,31.8602,32.1934,1672500.0],["2005-11-21",32.241,32.5885,32.2077,32.5314,895650.0],["2005-11-22",32.4362,32.7932,32.2886,32.7218,1033500.0],["2005-11-23",32.6503,32.8884,32.5456,32.7265,1125300.0],["2005-11-25",32.7741,32.7932,32.5885,32.7265,276600.0],["2005-11-28",32.7979,32.7979,32.4599,32.5647,475500.0],["2005-11-29",32.8027,32.8122,32.5123,32.5361,491400.0],["2005-11-30",32.2743,32.6218,32.1648,32.5647,1072200.0],["2005-12-01",32.8027,33.5834,32.7551,33.5596,1187100.0],["2005-12-02",33.4406,33.531,33.0883,33.2644,672150.0],["2005-12-05",33.2168,33.2549,32.9407,33.155,1018500.0],["2005-12-06",33.2739,33.3453,32.9883,33.0264,654150.0],["2005-12-07",33.1216,33.1311,32.2933,32.479,990600.0],["2005-12-08",32.6932,32.7122,32.0839,32.2219,676200.0],["2005-12-09",32.2695,32.5504,32.2219,32.46,660750.0],["2005-12-12",32.6789,32.7979,32.4409,32.5028,563700.0],["2005-12-13",32.4409,32.498,32.1172,32.3695,848550.0],["2005-12-14",32.3885,32.7503,32.3885,32.6456,1209600.0],["2005-12-15",32.7265,32.7741,32.4457,32.4552,903000.0],["2005-12-16",32.6551,32.8741,32.6408,32.7027,1024050.0],["2005-12-19",32.7741,32.7741,31.9411,31.9601,610650.0],["2005-12-20",31.9601,32.2172,31.8364,31.8649,657300.0],["2005-12-21",32.0554,32.2981,31.8411,32.0506,682800.0],["2005-12-22",32.1315,32.4171,32.0839,32.2981,935850.0],["2005-12-23",32.3029,32.4409,32.241,32.2695,241950.0],["2005-12-27",32.3885,32.4647,31.7412,31.7507,629250.0],["2005-12-28",31.7983,31.9601,31.5603,31.7792,479850.0],["2005-12-29",31.8602,31.9792,31.7031,31.7031,833400.0],["2005-12-30",31.4651,31.4889,31.2889,31.3984,489300.0],["2006-01-03",31.3984,31.8887,31.0176,31.7269,1348950.0],["2006-01-04",31.7745,32.6313,31.7697,32.6313,1576200.0],["2006-01-05",32.5266,32.6313,32.1124,32.3505,1221450.0],["2006-01-06",33.8928,35.0828,32.3695,34.126,3871200.0],["2006-01-09",34.0832,34.4069,33.8261,34.3974,1827150.0],["2006-01-10",33.9642,35.3494,33.9404,35.259,1965000.0],["2006-01-11",35.3209,35.3209,34.7211,34.9686,1241700.0],["2006-01-12",34.8591,34.8591,34.2688,34.364,1352550.0],["2006-01-13",33.9594,34.4164,33.9594,34.2355,1123500.0],["2006-01-17",34.2355,34.8495,34.0356,34.8495,1602300.0],["2006-01-18",34.226,34.821,33.7928,34.4307,2055750.0],["2006-01-19",34.5497,35.6445,33.9689,35.2161,1798050.0],["2006-01-20",35.2971,35.3447,34.2831,34.5116,1711350.0],["2006-01-23",34.4402,34.9733,34.2069,34.8401,1384500.0],["2006-01-24",34.9543,35.635,34.9543,35.5588,964050.0],["2006-01-25",35.6779,36.1396,35.2066,35.2114,1623450.0],["2006-01-26",35.5779,35.6541,35.3304,35.497,775500.0],["2006-01-27",35.6065,36.3776,35.4208,36.1825,1004850.0],["2006-01-30",36.2681,36.3776,36.1206,36.2967,728550.0],["2006-01-31",36.1777,36.2205,35.9444,36.0682,731550.0],["2006-02-01",36.1396,36.7632,35.9159,36.7251,1108800.0],["2006-02-02",36.2491,36.5204,35.8635,36.2348,1579500.0],["2006-02-03",36.1586,36.6775,36.1015,36.3348,1172850.0],["2006-02-06",36.3205,36.8298,36.2919,36.7822,1170450.0],["2006-02-07",36.6632,36.7441,36.4109,36.4157,1461300.0],["2006-02-08",36.5585,36.6632,36.2729,36.6299,1097400.0],["2006-02-09",36.6632,37.2916,36.6632,36.7489,1208700.0],["2006-02-10",36.6299,37.0202,36.4776,36.8156,1111950.0],["2006-02-13",36.8155,36.9393,36.7061,36.8631,927600.0],["2006-02-14",36.8106,37.5841,36.4144,37.3979,1247100.0],["2006-02-15",37.4456,37.7894,37.0637,37.6891,1173450.0],["2006-02-16",37.9088,38.1475,37.8133,38.0186,1165950.0],["2006-02-17",38.1379,38.1713,37.9087,38.157,1108500.0],["2006-02-21",38.157,38.2573,37.8801,38.0138,1000350.0],["2006-02-22",38.0615,38.3385,38.0042,38.0042,1456200.0],["2006-02-23",37.861,37.9661,37.5316,37.8037,944850.0],["2006-02-24",37.9804,38.0377,37.7178,37.9135,702450.0],["2006-02-27",38.1475,38.157,37.7512,37.8562,605550.0],["2006-02-28",37.7178,37.756,37.0875,37.3215,1016250.0],["2006-03-01",37.3836,38.539,37.3836,38.4101,1285500.0],["2006-03-02",38.1952,38.348,37.8228,38.1141,804600.0],["2006-03-03",37.7894,38.6965,37.7655,38.4435,1073550.0],["2006-03-06",38.5246,38.7538,37.4886,37.8133,1402200.0],["2006-03-07",38.0043,38.3719,37.67,37.9565,1023750.0],["2006-03-08",37.7655,37.8944,37.417,37.6939,804300.0],["2006-03-09",37.6987,37.861,37.3597,37.4218,1103550.0],["2006-03-10",37.3263,38.2621,37.3263,37.7178,1176000.0],["2006-03-13",38.0281,38.0759,37.3597,37.5077,1008900.0],["2006-03-14",37.4122,38.5294,37.4122,38.3146,1074000.0],["2006-03-15",38.5008,39.3315,38.4864,39.2503,1543800.0],["2006-03-16",39.3745,39.6705,39.1214,39.3029,829050.0],["2006-03-17",39.3649,39.8137,39.3602,39.4939,1181400.0],["2006-03-20",39.4843,39.4843,38.9496,38.9782,994500.0],["2006-03-21",38.9687,38.9687,38.3337,38.3957,1076550.0],["2006-03-22",38.4101,38.8684,38.4101,38.792,836250.0],["2006-03-23",38.7204,38.7777,38.0997,38.5533,1049250.0],["2006-03-24",38.6249,39.0498,38.4674,38.5008,877950.0],["2006-03-27",38.4339,38.5772,38.2859,38.3862,813750.0],["2006-03-28",38.5055,39.1978,38.4578,38.5772,1202700.0],["2006-03-29",38.5294,39.1119,38.4435,38.9496,882900.0],["2006-03-30",38.9018,39.2695,38.5676,38.5867,873000.0],["2006-03-31",38.6727,38.792,38.2764,38.4865,996150.0],["2006-04-03",38.5819,39.4604,38.5533,38.8445,841650.0],["2006-04-04",38.8923,39.3793,38.7777,39.2695,885750.0],["2006-04-05",39.365,39.5655,39.1835,39.3315,876300.0],["2006-04-06",37.8849,38.0377,36.9061,37.565,3403200.0],["2006-04-07",37.7655,38.0902,37.3215,37.4313,1816050.0],["2006-04-10",37.4313,37.7798,37.1926,37.7464,1133100.0],["2006-04-11",37.7178,37.8705,37.4408,37.6366,1300800.0],["2006-04-12",37.6366,37.9899,37.5316,37.904,889200.0],["2006-04-13",37.861,38.009,37.6175,37.7082,803850.0],["2006-04-17",37.8228,38.2334,37.5411,37.8467,1309950.0],["2006-04-18",39.1023,40.3437,38.7061,40.0238,3209850.0],["2006-04-19",40.105,40.4535,39.7517,40.2769,1611600.0],["2006-04-20",40.3724,40.7782,40.0238,40.4106,1281750.0],["2006-04-21",40.6206,40.6206,39.9331,40.3533,1218600.0],["2006-04-24",40.2673,40.358,39.7612,39.9617,816000.0],["2006-04-25",40.0334,40.0334,39.0546,39.174,1263300.0],["2006-04-26",39.279,39.809,39.2599,39.6037,816750.0],["2006-04-27",39.4843,39.5512,38.9209,38.9448,1178700.0],["2006-04-28",38.8684,39.0308,38.6202,38.6965,752550.0],["2006-05-01",39.2456,39.5798,39.0546,39.2217,1194900.0],["2006-05-02",39.532,40.105,39.4127,39.8042,1447200.0],["2006-05-03",39.8185,40.3485,39.8185,40.2721,956250.0],["2006-05-04",40.4296,40.8689,40.401,40.7447,1063800.0],["2006-05-05",41.2986,41.5325,40.6206,41.0646,1212750.0],["2006-05-08",41.0742,41.2986,40.6588,40.7018,972900.0],["2006-05-09",40.6588,41.0694,40.6302,41.0026,852750.0],["2006-05-10",40.8832,41.1554,40.5872,40.7066,1011900.0],["2006-05-11",40.8928,41.3463,40.654,40.783,949350.0],["2006-05-12",40.7161,40.7448,39.1883,39.2456,1578300.0],["2006-05-15",39.174,39.5559,38.8302,39.2456,1525200.0],["2006-05-16",39.8824,39.9925,39.4993,39.5472,1043700.0],["2006-05-17",39.1259,39.3988,38.0103,38.2737,1388550.0],["2006-05-18",38.2737,38.47,37.589,37.589,1038600.0],["2006-05-19",37.6465,38.0965,37.3975,37.7279,1433550.0],["2006-05-22",37.4502,37.7949,36.9187,37.3353,1079400.0],["2006-05-23",37.7518,38.1348,37.1629,37.2012,1125900.0],["2006-05-24",37.1725,37.4693,36.3011,37.0432,986400.0],["2006-05-25",37.4454,37.5986,37.0001,37.5986,763350.0],["2006-05-26",37.6417,37.7949,37.2586,37.5794,873300.0],["2006-05-30",37.2969,37.5411,36.7607,36.7655,959250.0],["2006-05-31",37.0288,37.4406,36.6889,37.3544,1218750.0],["2006-06-01",37.5842,37.8092,37.1533,37.7326,1105350.0],["2006-06-02",37.9433,38.0774,37.3352,37.7518,1090500.0],["2006-06-05",37.6321,37.8236,36.8038,36.8086,1206750.0],["2006-06-06",36.8661,37.0336,35.8415,36.1239,2039850.0],["2006-06-07",36.1671,36.483,35.9037,35.9468,1497600.0],["2006-06-08",35.9181,36.0952,34.7307,35.6212,1938150.0],["2006-06-09",35.9276,36.2484,35.7122,35.7936,1323450.0],["2006-06-12",36.0042,36.0809,35.1233,35.2334,1330050.0],["2006-06-13",34.9988,35.2573,34.1609,34.3477,1934550.0],["2006-06-14",34.3907,34.6684,34.0604,34.4913,1692600.0],["2006-06-15",34.9366,35.9803,34.7881,35.8654,2522250.0],["2006-06-16",35.6356,36.0617,35.3244,35.6356,2006400.0],["2006-06-19",35.7648,35.9085,35.4441,35.5398,1468050.0],["2006-06-20",35.5733,35.8845,35.2956,35.5255,996300.0],["2006-06-21",35.4967,36.4255,35.4967,36.1479,1878150.0],["2006-06-22",35.8032,36.0665,35.5303,35.9612,963300.0],["2006-06-23",35.7649,36.3873,35.5638,35.9612,724050.0],["2006-06-26",36.0569,36.3729,35.8846,36.1958,471750.0],["2006-06-27",36.1718,36.5788,36.0904,36.2101,1683450.0],["2006-06-28",36.258,36.4064,35.6404,36.2197,1063050.0],["2006-06-29",36.5309,37.297,36.5213,37.2491,997800.0],["2006-06-30",37.2491,37.2491,36.9091,37.1533,1330800.0],["2006-07-03",37.4358,37.4358,37.0576,37.1773,587700.0],["2006-07-05",36.7464,36.8661,36.349,36.6075,980250.0],["2006-07-06",36.507,37.0145,36.3442,36.5165,1035000.0],["2006-07-07",37.4406,37.4406,36.7081,36.8565,2133750.0],["2006-07-10",36.8182,36.8182,36.2963,36.4782,1452450.0],["2006-07-11",36.3921,36.6315,36.1192,36.4687,878100.0],["2006-07-12",36.3394,36.3873,35.6739,35.7888,871350.0],["2006-07-13",35.3818,35.4728,34.8887,34.9605,1194300.0],["2006-07-14",35.1424,35.176,34.4386,34.702,1289700.0],["2006-07-17",34.4722,34.8025,33.7061,33.8545,1743900.0],["2006-07-18",34.0413,34.4051,33.596,34.319,1583100.0],["2006-07-19",34.2471,35.7457,34.2471,35.31,2155200.0],["2006-07-20",35.31,35.784,34.204,34.2615,1220100.0],["2006-07-21",34.1992,34.2567,33.371,33.3949,2082150.0],["2006-07-24",33.7205,34.137,33.572,34.0891,2101500.0],["2006-07-25",34.137,34.5392,33.7157,34.3525,999600.0],["2006-07-26",34.7642,34.7642,33.888,34.0987,1271850.0],["2006-07-27",34.2088,34.6158,33.7923,33.888,957150.0],["2006-07-28",34.1083,34.4722,33.8593,34.2711,1485150.0],["2006-07-31",34.4961,34.8216,33.9072,34.587,1834350.0],["2006-08-01",34.9509,35.1616,34.3046,34.544,1820100.0],["2006-08-02",34.6397,35.0132,34.3429,34.8935,1198200.0],["2006-08-03",34.7738,35.6116,34.7738,35.4536,1484250.0],["2006-08-04",36.2436,36.4495,35.3531,35.6691,1961850.0],["2006-08-07",35.4249,35.851,35.2238,35.5302,1020450.0],["2006-08-08",35.8415,35.8415,34.5679,34.7067,1499700.0],["2006-08-09",35.0323,35.1999,34.0173,34.1035,1314000.0],["2006-08-10",34.0556,34.4578,33.9263,34.4195,1139400.0],["2006-08-11",34.1801,34.2232,33.6439,33.9742,1042500.0],["2006-08-14",34.2519,34.4626,33.8162,33.8354,806250.0],["2006-08-15",34.1562,34.8073,33.9934,34.8073,621900.0],["2006-08-16",34.9988,35.784,34.7259,35.7313,1172400.0],["2006-08-17",35.5877,36.2484,35.5733,36.0473,1351950.0],["2006-08-18",36.349,36.5022,35.7218,35.784,1180050.0],["2006-08-21",35.6691,35.8415,35.4728,35.717,822750.0],["2006-08-22",35.6978,36.3107,35.6452,35.8989,1231950.0],["2006-08-23",35.8367,36.2436,35.6356,35.8462,551250.0],["2006-08-24",36.0865,36.0913,35.3562,35.5772,804150.0],["2006-08-25",35.385,35.6877,35.2072,35.63,728850.0],["2006-08-28",35.6396,36.1057,35.6204,35.6877,960450.0],["2006-08-29",35.7838,35.9808,35.1304,35.4379,1265400.0],["2006-08-30",35.5532,35.7358,35.1352,35.3898,1679850.0],["2006-08-31",35.5291,35.8607,35.4427,35.5772,1291050.0],["2006-09-01",35.7454,36.3699,35.7213,36.245,931800.0],["2006-09-05",36.2258,36.6438,36.1345,36.6294,1539600.0],["2006-09-06",36.3171,36.687,35.8559,35.9472,1608900.0],["2006-09-07",35.5051,35.8703,35.3946,35.6348,1682400.0],["2006-09-08",35.7453,36.0913,35.6589,35.9904,1056300.0],["2006-09-11",35.8126,35.8655,35.0583,35.2649,1572900.0],["2006-09-12",35.3658,35.9231,35.337,35.8462,1249950.0],["2006-09-13",35.8895,36.442,35.8799,36.2835,1397250.0],["2006-09-14",36.0144,36.4708,35.9135,36.1729,860250.0],["2006-09-15",36.5141,37.0041,36.3315,36.5141,1723650.0],["2006-09-18",36.5141,36.9224,36.418,36.7687,1285800.0],["2006-09-19",36.7687,37.0041,36.5621,36.8312,1562700.0],["2006-09-20",37.1242,37.2251,36.6918,37.1771,1079850.0],["2006-09-21",37.5903,37.5903,36.4852,36.5093,1756800.0],["2006-09-22",36.7687,36.8888,36.1009,36.7207,1675200.0],["2006-09-25",36.7062,36.9465,36.3651,36.6198,1341450.0],["2006-09-26",36.884,37.1771,36.4084,37.1242,1286100.0],["2006-09-27",37.0426,37.7536,37.0426,37.5855,1161000.0],["2006-09-28",37.6816,37.9314,37.4173,37.7488,715800.0],["2006-09-29",37.6575,37.8065,37.2876,37.3453,858450.0],["2006-10-02",37.2828,37.7056,37.0954,37.4413,989700.0],["2006-10-03",37.3308,37.7008,37.129,37.3308,1111650.0],["2006-10-04",37.1627,37.6095,37.1339,37.6095,1419300.0],["2006-10-05",37.6191,38.4022,37.5182,38.3926,1643550.0],["2006-10-06",38.3205,38.431,38.0083,38.359,958950.0],["2006-10-09",38.1812,38.556,38.0227,38.4359,516150.0],["2006-10-10",38.407,39.0749,38.407,38.6232,811500.0],["2006-10-11",38.4311,39.0749,38.4118,39.0316,1509750.0],["2006-10-12",39.4352,39.7523,39.243,39.5169,1143000.0],["2006-10-13",39.5889,39.709,39.392,39.6322,1037550.0],["2006-10-16",39.7523,40.8765,39.685,40.8669,1961700.0],["2006-10-17",40.8381,40.8621,39.7907,40.2471,1580400.0],["2006-10-18",41.823,42.2795,39.1565,39.906,5767350.0],["2006-10-19",39.8772,40.2423,39.5793,40.1943,1348050.0],["2006-10-20",39.4688,39.7379,38.9163,39.0893,2533800.0],["2006-10-23",38.9211,39.9637,38.9211,39.7811,1086750.0],["2006-10-24",39.7811,40.2808,39.7619,40.2471,2034750.0],["2006-10-25",40.3529,40.4489,39.7187,40.0598,1269450.0],["2006-10-26",40.3096,40.3288,39.5985,39.9445,1795200.0],["2006-10-27",39.613,40.2135,39.4928,39.6514,1591350.0],["2006-10-30",39.8051,39.9156,39.3487,39.6178,1654800.0],["2006-10-31",40.0406,40.2808,39.5361,40.1799,2169300.0],["2006-11-01",40.5402,40.5402,39.685,39.7715,2184450.0],["2006-11-02",39.5841,39.5841,39.1517,39.4448,1814250.0],["2006-11-03",39.7331,39.7475,38.8827,38.9595,1826850.0],["2006-11-06",38.7241,39.5745,38.6328,39.3439,2198250.0],["2006-11-07",38.9259,40.6363,38.9259,40.1607,2118750.0],["2006-11-08",39.9733,40.8189,39.8772,40.7564,2020050.0],["2006-11-09",40.7372,40.7708,40.0309,40.079,2310150.0],["2006-11-10",40.1366,40.6267,40.1366,40.4009,1882650.0],["2006-11-13",40.4057,41.0447,40.2328,40.5258,1987800.0],["2006-11-14",40.7957,40.8824,40.3282,40.7571,1665450.0],["2006-11-15",40.6945,41.0849,40.5933,40.7234,1767900.0],["2006-11-16",40.8391,40.9644,40.2752,40.415,2845500.0],["2006-11-17",40.3234,40.6077,40.1451,40.4294,1208700.0],["2006-11-20",40.3379,40.6511,40.2656,40.4342,1328550.0],["2006-11-21",40.3909,41.1427,40.3812,40.9258,1816950.0],["2006-11-22",40.9644,41.2053,40.5451,40.6704,782100.0],["2006-11-24",40.2897,40.9162,40.2897,40.7282,345300.0],["2006-11-27",40.8487,40.8487,39.774,39.8897,1519800.0],["2006-11-28",39.5909,39.7547,39.321,39.533,1627050.0],["2006-11-29",39.7258,40.5306,39.7258,40.0728,1443900.0],["2006-11-30",40.1451,40.4487,39.6728,40.2318,1482900.0],["2006-12-01",40.1644,40.3668,39.1089,39.533,1706700.0],["2006-12-04",39.5571,40.4198,39.5571,40.3619,1626450.0],["2006-12-05",40.5547,40.6559,40.0872,40.3234,1284900.0],["2006-12-06",40.3812,40.5644,39.9957,40.1114,1812900.0],["2006-12-07",40.0969,40.574,39.7692,39.9089,1397250.0],["2006-12-08",39.986,40.9114,39.933,40.415,1670700.0],["2006-12-11",39.2101,39.9909,38.8872,39.0366,2405700.0],["2006-12-12",39.0366,39.133,38.3812,39.0366,2637150.0],["2006-12-13",39.1089,39.2535,38.7957,38.9017,1149750.0],["2006-12-14",38.8487,39.3065,38.7137,39.0415,1068000.0],["2006-12-15",39.1668,39.1668,37.9812,38.0728,1935300.0],["2006-12-18",38.1017,38.4583,38.1017,38.2125,1408350.0],["2006-12-19",37.8993,38.5258,37.8463,38.4679,1266450.0],["2006-12-20",38.3812,38.468,37.9282,37.9378,1054800.0],["2006-12-21",38.0583,38.1933,37.4222,37.4704,1792050.0],["2006-12-22",37.5137,37.6872,37.0993,37.0993,1028550.0],["2006-12-26",36.9788,37.3161,36.9788,37.2776,682650.0],["2006-12-27",37.4944,37.5378,37.2342,37.2535,1063050.0],["2006-12-28",37.1233,37.5812,37.1137,37.186,1308900.0],["2006-12-29",37.1185,37.4173,37.0029,37.0511,1007250.0],["2007-01-03",37.2149,37.5282,36.7523,37.0173,1495650.0],["2007-01-04",36.8728,36.9402,36.4776,36.7185,1411350.0],["2007-01-05",37.1571,37.4077,36.7282,36.8101,2350500.0],["2007-01-08",36.7137,37.0993,36.4438,37.0173,1453950.0],["2007-01-09",36.9161,37.3065,36.6414,37.2053,1530900.0],["2007-01-10",36.9354,37.239,36.7956,37.2294,1334400.0],["2007-01-11",37.3306,37.5475,37.1426,37.4896,1659300.0],["2007-01-12",37.3981,37.8655,37.292,37.639,1027350.0],["2007-01-16",37.639,37.8752,37.3981,37.7691,2557650.0],["2007-01-17",39.4463,40.7957,39.0897,39.1957,7300050.0],["2007-01-18",38.3764,39.2535,38.2366,39.0174,3260100.0],["2007-01-19",39.0077,39.4993,38.7957,39.4463,1959150.0],["2007-01-22",39.6246,39.6246,38.7716,39.0415,2363550.0],["2007-01-23",39.1812,40.0005,39.1812,39.962,1750950.0],["2007-01-24",40.0873,40.0873,39.4897,39.7885,1798800.0],["2007-01-25",39.668,39.8945,39.2631,39.3162,1405350.0],["2007-01-26",39.586,39.8463,39.1137,39.3354,1647150.0],["2007-01-29",39.2005,39.5138,39.1427,39.3499,1287000.0],["2007-01-30",39.374,39.6198,39.2149,39.3595,1490100.0],["2007-01-31",39.2053,39.8848,39.1427,39.8848,1167450.0],["2007-02-01",40.2222,41.0126,39.9619,40.815,1984200.0],["2007-02-02",40.762,41.2053,40.6415,41.0897,1771050.0],["2007-02-05",40.8969,41.2584,40.627,41.1427,2465250.0],["2007-02-06",40.7234,40.8439,40.0969,40.4439,2016900.0],["2007-02-07",40.6318,40.9885,40.5306,40.8776,1322700.0],["2007-02-08",40.6945,40.8102,40.3089,40.5692,1111800.0],["2007-02-09",40.6608,40.9451,39.9716,40.1547,1042800.0],["2007-02-12",40.1933,40.4343,39.88,40.0583,1035300.0],["2007-02-13",40.1695,40.4596,40.0342,40.1695,1198350.0],["2007-02-14",40.3629,41.0059,40.3387,41.001,986100.0],["2007-02-15",40.9334,41.3926,40.9092,41.3443,1249050.0],["2007-02-16",41.2041,41.4072,41.1026,41.3636,1140900.0],["2007-02-20",41.4313,41.8761,41.1122,41.8374,1346850.0],["2007-02-21",41.6054,41.8954,41.4458,41.8423,977550.0],["2007-02-22",42.0308,42.0598,41.6489,41.8181,1215300.0],["2007-02-23",41.6972,42.6351,41.673,42.4369,1816050.0],["2007-02-26",42.5577,42.6206,41.8761,41.9389,1352100.0],["2007-02-27",41.3346,41.3346,39.5507,39.8311,1858200.0],["2007-02-28",39.8311,40.3484,39.5894,39.8214,1814700.0],["2007-03-01",39.193,40.1357,38.8449,40.068,1830450.0],["2007-03-02",39.836,40.1889,39.6377,39.894,1759500.0],["2007-03-05",39.5459,40.1019,39.5217,39.5604,1532700.0],["2007-03-06",39.8021,40.2904,39.4734,40.097,1470900.0],["2007-03-07",39.9761,40.3097,39.8504,39.9906,1133850.0],["2007-03-08",40.271,40.4693,40.039,40.1067,1249350.0],["2007-03-09",40.2952,41.0349,40.2952,40.6433,1721550.0],["2007-03-12",40.6095,40.7158,40.2807,40.4306,1249050.0],["2007-03-13",40.1019,40.2952,39.5701,39.6426,1663650.0],["2007-03-14",39.8021,40.0148,39.2316,39.8214,1561350.0],["2007-03-15",39.7199,39.8553,39.5362,39.7828,1389750.0],["2007-03-16",39.8553,40.1502,39.5749,39.8408,1203450.0],["2007-03-19",40.1744,40.5466,40.126,40.4548,717600.0],["2007-03-20",40.4548,41.325,40.4548,41.1316,1434000.0],["2007-03-21",41.1703,42.0163,41.0929,41.8954,1411350.0],["2007-03-22",41.8761,42.0598,41.5957,41.8374,1241100.0],["2007-03-23",41.7697,42.1275,41.7552,41.9873,1052100.0],["2007-03-26",41.8664,41.9293,41.47,41.6682,1293450.0],["2007-03-27",41.615,41.7746,41.1944,41.6392,1714950.0],["2007-03-28",41.7746,41.9534,41.3395,41.4458,1080000.0],["2007-03-29",41.8471,42.0066,41.3491,41.5038,1062300.0],["2007-03-30",41.5087,42.2483,41.5087,41.7262,1261350.0],["2007-04-02",41.7214,41.9148,41.354,41.7794,964950.0],["2007-04-03",41.7697,42.4079,41.7697,42.4079,1020450.0],["2007-04-04",42.3499,42.8575,42.2387,42.5916,1570050.0],["2007-04-05",42.3402,42.5143,42.026,42.3596,1011600.0],["2007-04-09",42.4804,42.7173,42.1807,42.3692,1012950.0],["2007-04-10",42.4127,42.5529,42.1033,42.3112,1444050.0],["2007-04-11",42.2387,42.4272,41.968,42.4224,1261200.0],["2007-04-12",42.2097,42.6351,42.1323,42.5432,2220450.0],["2007-04-13",42.669,42.6931,42.2387,42.4659,1168350.0],["2007-04-16",42.7028,43.3119,42.6641,43.3119,1163400.0],["2007-04-17",43.2587,43.6455,43.0702,43.5246,1168050.0],["2007-04-18",43.3168,43.5246,43.0267,43.3796,856800.0],["2007-04-19",43.5053,43.5053,42.93,43.0895,765000.0],["2007-04-20",43.5053,43.6987,43.3409,43.5392,1125900.0],["2007-04-23",43.9259,44.6511,43.7809,44.3078,1419900.0],["2007-04-24",45.3424,45.4439,43.5633,43.5633,2301450.0],["2007-04-25",43.7374,44.0903,43.2684,43.4811,2657250.0],["2007-04-26",43.1282,43.8582,43.1282,43.7857,1911450.0],["2007-04-27",43.7905,44.8058,43.7615,44.6946,1497900.0],["2007-04-30",44.7332,45.236,44.5447,44.5447,1959150.0],["2007-05-01",44.7043,45.149,44.3417,45.1345,1557450.0],["2007-05-02",45.2892,46.1159,45.1587,45.7968,1518900.0],["2007-05-03",46.0192,46.2029,45.7823,46.0821,1006200.0],["2007-05-04",46.3866,46.3866,45.6856,45.8887,1347300.0],["2007-05-07",45.995,46.2513,45.7678,45.9854,724500.0],["2007-05-08",45.7678,45.8452,45.2989,45.6856,1175400.0],["2007-05-09",45.5696,46.7154,45.4439,46.7154,1763700.0],["2007-05-10",46.4737,46.4737,45.647,45.676,1159800.0],["2007-05-11",45.9854,46.2706,45.8984,46.2416,1162200.0],["2007-05-14",46.0869,46.3141,45.8548,46.1932,1578750.0],["2007-05-15",46.5374,46.901,46.0527,46.392,1410900.0],["2007-05-16",46.6829,46.6829,45.757,46.2466,1275600.0],["2007-05-17",46.0818,46.392,45.8685,46.2417,1248900.0],["2007-05-18",46.2757,46.935,46.043,46.935,1706550.0],["2007-05-21",46.7605,47.2695,46.5908,46.8574,1510200.0],["2007-05-22",46.964,47.284,46.9107,47.284,1074450.0],["2007-05-23",47.284,47.5361,47.0416,47.0949,1245450.0],["2007-05-24",47.1967,48.0645,46.8816,46.9641,1503750.0],["2007-05-25",46.8186,47.8269,46.8186,47.7591,1170900.0],["2007-05-29",47.953,48.5347,47.9287,48.5347,1765800.0],["2007-05-30",48.1808,48.9613,48.0499,48.937,1176150.0],["2007-05-31",49.0146,49.2909,48.7771,49.1358,1582800.0],["2007-06-01",49.1358,49.8048,49.1358,49.732,1286100.0],["2007-06-04",50.1393,50.1393,49.1794,49.6448,835950.0],["2007-06-05",49.6205,49.9793,49.1891,49.5527,1104600.0],["2007-06-06",48.4765,48.8885,47.7639,47.9578,2311800.0],["2007-06-07",47.9578,47.9578,46.4502,46.5181,2919900.0],["2007-06-08",46.4696,47.1482,46.392,47.1482,1349400.0],["2007-06-11",47.0028,47.6476,46.8332,47.4585,1182000.0],["2007-06-12",47.1822,47.6863,46.7847,47.3276,1438650.0],["2007-06-13",47.5409,48.3408,47.381,48.3408,1238550.0],["2007-06-14",48.399,48.8352,48.2632,48.4426,1036200.0],["2007-06-15",48.6122,48.9273,48.365,48.5056,1811850.0],["2007-06-18",48.525,48.7237,48.3747,48.5832,903300.0],["2007-06-19",48.5928,49.1212,48.1323,49.0728,1110300.0],["2007-06-20",49.0728,49.8484,48.714,48.714,1245450.0],["2007-06-21",48.7189,48.7577,48.1856,48.5735,1126050.0],["2007-06-22",48.205,48.5735,47.8463,48.0935,1736550.0],["2007-06-25",47.9336,48.3553,47.5845,47.7639,1048200.0],["2007-06-26",47.9917,48.0014,47.1919,47.4924,1313250.0],["2007-06-27",47.124,47.4003,46.6199,47.1677,2037000.0],["2007-06-28",47.0464,47.8075,46.9592,47.3712,837750.0],["2007-06-29",47.4827,48.1566,47.1483,47.4634,1156200.0],["2007-07-02",47.696,48.4959,47.6088,48.3068,977550.0],["2007-07-03",48.4959,48.651,48.0208,48.1517,411450.0],["2007-07-05",47.9675,48.0596,47.6621,48.0596,864600.0],["2007-07-06",48.2778,48.4523,47.73,48.3165,416400.0],["2007-07-09",48.3456,48.9661,48.2729,48.7819,857700.0],["2007-07-10",48.7819,48.937,48.2535,48.2535,1314150.0],["2007-07-11",48.2196,48.8885,47.9578,48.8885,1349700.0],["2007-07-12",48.8449,50.4883,48.8449,50.4883,1374750.0],["2007-07-13",50.4883,51.0215,49.8629,50.7549,1452750.0],["2007-07-16",50.9488,51.0215,50.1053,50.8712,1104450.0],["2007-07-17",50.9779,51.6129,50.8421,51.3221,1906650.0],["2007-07-18",51.5742,51.8796,50.8034,51.4142,1672950.0],["2007-07-19",51.705,52.151,51.6372,51.8165,1207200.0],["2007-07-20",51.0894,51.1476,49.5333,49.9066,2048100.0],["2007-07-23",50.1732,50.8179,50.1199,50.624,1427850.0],["2007-07-24",50.7355,50.9149,49.6933,49.8096,1450350.0],["2007-07-25",49.9308,50.115,48.6268,49.2376,1652700.0],["2007-07-26",49.6109,49.6109,47.8851,48.5201,2352750.0],["2007-07-27",48.2341,49.1067,47.7785,47.8124,2027250.0],["2007-07-30",47.8463,48.8401,47.5603,48.6122,1484550.0],["2007-07-31",48.3359,49.3539,47.8366,47.8366,1648350.0],["2007-08-01",47.8463,48.5347,46.8428,48.2777,2714700.0],["2007-08-02",48.7431,49.383,48.4426,49.1067,1843350.0],["2007-08-03",49.3248,49.446,48.2341,48.2341,2371650.0],["2007-08-06",48.6462,49.194,48.0111,49.1746,1747050.0],["2007-08-07",48.9128,48.937,47.4149,48.2002,2262750.0],["2007-08-08",48.4765,48.4765,45.5049,46.6393,2820600.0],["2007-08-09",45.0831,45.8636,43.3962,44.9619,3888300.0],["2007-08-10",45.3401,46.5374,43.9294,46.329,3757200.0],["2007-08-13",46.4066,48.5007,46.0818,46.1351,2142900.0],["2007-08-14",46.2951,46.3435,45.0298,45.0298,2203800.0],["2007-08-15",44.9813,45.723,44.2445,44.3075,1521450.0],["2007-08-16",44.2057,44.6808,42.3103,43.8616,2173350.0],["2007-08-17",47.7688,47.7688,42.766,46.1739,2547300.0],["2007-08-20",46.3775,47.696,46.0866,47.2307,1268400.0],["2007-08-21",47.1386,47.8657,46.6926,47.5991,1047900.0],["2007-08-22",47.9627,50.4156,47.9627,50.178,2817600.0],["2007-08-23",50.5354,51.0022,49.2906,49.6359,2519250.0],["2007-08-24",49.8206,51.1384,49.7088,51.1335,2007150.0],["2007-08-27",51.1092,52.8645,50.9584,51.824,1982250.0],["2007-08-28",51.4204,51.5857,49.6699,49.7623,2532450.0],["2007-08-29",50.1805,51.4933,50.0541,51.4933,1233450.0],["2007-08-30",50.9342,51.8434,50.5792,51.0995,2056950.0],["2007-08-31",51.6149,52.4804,51.4982,52.2567,1432350.0],["2007-09-04",52.14,53.4869,51.9115,53.2292,1553700.0],["2007-09-05",52.743,53.2098,52.4221,53.0055,2139300.0],["2007-09-06",53.0055,53.7009,52.7333,53.5064,2086050.0],["2007-09-07",52.5145,52.5145,51.0849,51.2016,2453400.0],["2007-09-10",51.4204,51.9018,50.1319,50.5598,2860350.0],["2007-09-11",50.725,51.2016,50.2388,50.7931,2546400.0],["2007-09-12",50.4722,50.6035,49.8206,50.1513,2370150.0],["2007-09-13",50.4042,51.2259,50.0735,50.905,1657950.0],["2007-09-14",50.5063,52.1789,50.268,52.1206,2107500.0],["2007-09-17",52.0233,53.4189,51.9018,53.1125,1914600.0],["2007-09-18",53.1709,56.0154,52.9521,56.0154,2927550.0],["2007-09-19",56.4044,57.2018,55.9765,55.9765,2884050.0],["2007-09-20",56.2537,56.4627,55.6361,55.8938,2263950.0],["2007-09-21",56.4287,56.5065,55.2812,55.4125,2346900.0],["2007-09-24",54.4594,55.1596,53.3799,53.6377,2489100.0],["2007-09-25",53.3848,54.0559,53.0736,53.6814,2261550.0],["2007-09-26",54.1434,54.9602,54.0218,54.688,1712100.0],["2007-09-27",55.1499,55.4659,54.4643,54.6782,1512750.0],["2007-09-28",54.4886,55.427,54.0656,54.3767,1392900.0],["2007-10-01",54.3767,55.9813,53.803,55.5437,1748550.0],["2007-10-02",55.483,55.658,53.645,54.0607,1529700.0],["2007-10-03",53.2438,53.2438,51.8945,52.1862,2842200.0],["2007-10-04",52.5363,52.7843,52.1935,52.5509,1574600.0],["2007-10-05",52.7697,54.0023,52.7697,53.6377,1208900.0],["2007-10-08",53.6449,54.5785,53.6449,54.3889,1233300.0],["2007-10-09",54.9286,54.9286,53.8492,54.6223,976700.0],["2007-10-10",54.7098,54.8922,54.1045,54.8265,938700.0],["2007-10-11",55.235,56.1832,54.8193,55.4903,2117600.0],["2007-10-12",55.8112,56.4968,55.0308,56.205,1793300.0],["2007-10-15",55.7236,55.7236,53.6085,54.4254,1897000.0],["2007-10-16",54.5348,54.863,53.5428,54.0023,1692200.0],["2007-10-17",54.7609,55.6507,53.7252,54.8338,1962100.0],["2007-10-18",55.8695,56.701,54.8849,55.2568,2631100.0],["2007-10-19",55.111,55.906,54.316,54.316,1891400.0],["2007-10-22",53.6085,56.0883,53.6085,55.9352,2546800.0],["2007-10-23",56.453,56.9782,55.8476,56.6937,1368900.0],["2007-10-24",56.5332,57.5398,56.0227,57.3355,1793600.0],["2007-10-25",56.577,57.569,55.7966,56.8834,1892600.0],["2007-10-26",57.4012,57.8826,56.9928,57.2772,1312700.0],["2007-10-29",57.496,58.2692,57.4377,57.9264,1240800.0],["2007-10-30",57.8899,58.4515,57.2553,58.0649,1405000.0],["2007-10-31",58.3421,59.0423,57.3575,58.6193,2297900.0],["2007-11-01",57.8753,58.1233,56.949,57.0803,1940600.0],["2007-11-02",57.3429,57.8024,56.65,57.6127,1757600.0],["2007-11-05",57.3939,59.6112,56.8906,59.2465,2313400.0],["2007-11-06",59.2027,61.6534,59.086,61.5221,2876600.0],["2007-11-07",61.1648,62.1275,60.6031,60.8438,2890400.0],["2007-11-08",60.8949,63.134,60.5375,62.835,3910500.0],["2007-11-09",61.8795,62.5651,59.9467,60.4718,2607200.0],["2007-11-12",59.9759,60.8146,57.9045,58.0941,2378400.0],["2007-11-13",58.979,59.5933,58.2404,59.5933,1623300.0],["2007-11-14",60.3319,60.8145,59.213,59.5859,1756800.0],["2007-11-15",59.2276,59.5274,58.5036,58.8547,1566500.0],["2007-11-16",57.7869,58.7084,56.4706,57.3116,2535800.0],["2007-11-19",57.063,57.319,56.6462,56.9387,4234600.0],["2007-11-20",57.1434,58.6279,56.4925,57.765,2817500.0],["2007-11-21",57.1727,57.6041,55.4322,55.5273,3134900.0],["2007-11-23",56.0099,56.5803,54.913,55.9295,773000.0],["2007-11-26",56.0465,56.7485,54.8837,54.9934,1453300.0],["2007-11-27",55.3883,55.7686,54.4596,55.7539,2125500.0],["2007-11-28",56.2878,57.5895,56.1635,57.5895,1710900.0],["2007-11-29",57.3555,58.4963,57.158,58.138,1784400.0],["2007-11-30",58.9497,59.3446,57.3262,58.0868,1761900.0],["2007-12-03",58.138,58.8108,57.2239,57.6115,1414800.0],["2007-12-04",57.1507,59.1984,57.1507,58.1892,1078500.0],["2007-12-05",58.6133,59.4762,58.489,59.33,1097300.0],["2007-12-06",59.308,60.149,58.9205,60.149,1215600.0],["2007-12-07",60.3538,60.3757,59.1179,59.6371,1239000.0],["2007-12-10",59.681,60.2368,59.5494,59.9735,1591300.0],["2007-12-11",60.171,60.5951,57.5602,57.6187,2097800.0],["2007-12-12",59.0302,60.2368,56.8582,57.5895,2155100.0],["2007-12-13",57.1946,57.436,56.2513,57.3043,2253600.0],["2007-12-14",56.7266,58.0941,55.6955,56.0757,1970600.0],["2007-12-17",55.7247,56.69,54.7301,54.891,1909100.0],["2007-12-18",55.0958,55.5638,53.2383,54.1524,1656300.0],["2007-12-19",54.54,54.6351,53.2164,53.9257,1810000.0],["2007-12-20",54.4303,54.5693,53.5308,54.4011,1034400.0],["2007-12-21",55.008,55.6589,54.2621,55.2493,2437400.0],["2007-12-24",55.7905,56.0757,55.2128,56.0026,447000.0],["2007-12-26",55.9222,56.4268,55.3956,56.3097,599800.0],["2007-12-27",56.0757,56.1196,54.8618,55.0373,710300.0],["2007-12-28",55.5784,55.8563,55.0885,55.6954,700700.0],["2007-12-31",55.6223,55.8051,54.774,55.0738,670800.0],["2008-01-02",54.9349,55.6004,52.0682,52.1267,2120300.0],["2008-01-03",52.4046,53.2822,52.3169,52.5362,2001600.0],["2008-01-04",52.134,52.7264,51.2565,51.3516,2139400.0],["2008-01-07",51.5636,52.2876,49.2674,49.6403,3808200.0],["2008-01-08",49.7939,51.1687,48.2216,48.2728,2996100.0],["2008-01-09",48.697,48.7116,46.5177,48.7116,4069800.0],["2008-01-10",46.9418,48.7481,46.4884,48.0315,3015800.0],["2008-01-11",47.6878,48.2728,46.8029,47.1466,1956200.0],["2008-01-14",47.622,49.3917,47.622,49.2162,3187700.0],["2008-01-15",48.7043,48.9237,47.7536,48.3386,2502800.0],["2008-01-16",48.1046,49.1942,46.8321,48.1704,3473000.0],["2008-01-17",49.8159,49.9329,44.6602,44.6895,4071900.0],["2008-01-18",45.7498,46.7883,44.7991,45.1648,3735300.0],["2008-01-22",43.0733,46.1301,42.9563,45.5816,2876700.0],["2008-01-23",44.3019,45.7352,42.4883,45.6694,3157300.0],["2008-01-24",45.5012,45.9619,44.982,45.6474,2091200.0],["2008-01-25",46.6201,47.1978,45.7937,46.8248,2439900.0],["2008-01-28",46.9492,47.1539,45.7425,46.8029,1443600.0],["2008-01-29",47.1905,47.6293,46.759,47.4391,1190500.0],["2008-01-30",47.3294,48.9675,47.1174,48.0169,2055600.0],["2008-01-31",47.4611,49.7281,46.9638,49.4429,1899600.0],["2008-02-01",49.4429,50.6422,49.3624,50.3789,1619700.0],["2008-02-04",50.6861,50.6861,49.2747,49.7134,1423800.0],["2008-02-05",48.931,48.931,48.0095,48.3752,1931500.0],["2008-02-06",48.7116,49.1284,47.973,48.0461,1626300.0],["2008-02-07",47.6878,48.2289,47.015,47.5927,1563700.0],["2008-02-08",47.2563,48.1485,47.0808,47.5049,1328300.0],["2008-02-11",47.4026,47.6146,46.2983,47.1905,1688200.0],["2008-02-12",47.5781,48.2801,47.1978,47.6512,1193200.0],["2008-02-13",48.4702,49.8524,48.0827,49.75,1947800.0],["2008-02-14",49.4868,49.7647,48.1704,48.3825,1949800.0],["2008-02-15",48.2509,48.2509,47.3002,48.1704,1730800.0],["2008-02-19",49.0141,49.7771,48.2951,48.5372,1011900.0],["2008-02-20",48.0164,48.9701,47.4441,48.8894,1220800.0],["2008-02-21",48.9701,49.645,47.3267,47.4368,1947300.0],["2008-02-22",47.6789,47.8696,46.2703,47.6202,2239400.0],["2008-02-25",47.5615,48.5446,47.3561,48.3171,1723200.0],["2008-02-26",48.1631,48.7867,47.8256,48.4859,1213300.0],["2008-02-27",48.2658,49.5203,48.2291,49.2635,2195000.0],["2008-02-28",49.0068,49.7771,48.6033,48.9261,1776600.0],["2008-02-29",48.4345,48.5813,47.2167,47.4148,1776300.0],["2008-03-03",47.4074,47.7596,46.9379,47.4955,1215600.0],["2008-03-04",46.9599,47.4661,46.6225,47.2314,1670200.0],["2008-03-05",47.0406,47.8623,46.9526,47.5542,1739900.0],["2008-03-06",47.2241,47.4075,46.0429,46.0722,1118400.0],["2008-03-07",45.7934,46.7032,45.456,45.7714,1974100.0],["2008-03-10",45.7201,45.7201,44.4949,44.5243,2052500.0],["2008-03-11",45.434,46.7472,45.2505,46.6371,2131300.0],["2008-03-12",46.8279,47.2754,46.417,46.5051,1228500.0],["2008-03-13",45.9695,47.5835,45.566,47.3194,1212800.0],["2008-03-14",47.4588,48.0017,45.4046,46.1309,1702000.0],["2008-03-17",45.0745,46.417,45.0745,45.7714,1679200.0],["2008-03-18",46.7325,48.1998,46.373,48.1704,2339000.0],["2008-03-19",48.7133,48.9848,47.3708,47.3708,1981500.0],["2008-03-20",47.5175,47.899,46.6885,47.7816,1491800.0],["2008-03-24",47.9283,49.6964,47.8843,49.3369,1340700.0],["2008-03-25",49.5276,50.7601,49.0875,50.5034,1992100.0],["2008-03-26",50.1366,50.2173,49.3442,49.9752,1297900.0],["2008-03-27",50.408,50.408,48.8527,48.86,1376300.0],["2008-03-28",49.2342,50.1146,48.8821,49.5643,1406200.0],["2008-03-31",49.4469,51.0536,49.4102,50.8188,1894200.0],["2008-04-01",51.3397,53.6507,51.281,53.6507,2265900.0],["2008-04-02",53.5993,54.0248,53.0051,53.2472,1836500.0],["2008-04-03",52.5209,53.0344,52.132,52.3595,1975500.0],["2008-04-04",52.4549,54.3696,52.4549,54.0762,2363500.0],["2008-04-07",54.2229,54.2229,52.895,53.0271,1599600.0],["2008-04-08",52.7556,53.1591,52.3961,53.0564,1024900.0],["2008-04-09",53.1811,53.1811,52.1614,52.7189,1553900.0],["2008-04-10",53.0344,53.9074,52.3375,53.8341,1906800.0],["2008-04-11",53.1885,53.4379,52.4182,52.6162,1340700.0],["2008-04-14",52.8363,53.5553,52.1834,52.8217,1653000.0],["2008-04-15",53.0491,53.7754,52.4548,53.4672,1537900.0],["2008-04-16",53.8707,55.1913,53.8707,55.0446,1383000.0],["2008-04-17",54.9492,55.1473,53.8854,54.5164,1300300.0],["2008-04-18",55.2353,56.079,54.9419,55.991,1143100.0],["2008-04-21",55.4407,56.7686,55.2647,56.4678,1219800.0],["2008-04-22",58.5147,61.1925,58.5147,59.4684,4301600.0],["2008-04-23",59.8719,60.0039,57.693,58.3019,2461900.0],["2008-04-24",58.7128,58.7861,57.3629,58.1112,1841800.0],["2008-04-25",58.3973,58.6247,57.3922,58.2872,1117000.0],["2008-04-28",58.1258,58.6467,57.8691,58.1332,1459500.0],["2008-04-29",57.847,58.9768,57.693,57.8617,1341700.0],["2008-04-30",58.6981,59.285,57.9571,58.5807,2525200.0],["2008-05-01",59.1823,59.8059,58.2359,59.6151,1469100.0],["2008-05-02",60.2607,60.4661,59.2116,60.1433,1814100.0],["2008-05-05",60.2681,60.3047,59.6665,60.0773,984100.0],["2008-05-06",59.9673,60.0113,58.7641,59.6151,1555600.0],["2008-05-07",59.4244,60.3487,58.9402,59.0135,1530100.0],["2008-05-08",59.4684,61.141,59.1382,60.943,1497700.0],["2008-05-09",60.1507,61.6253,60.1507,61.3245,1383200.0],["2008-05-12",61.5593,62.1829,60.8696,62.1535,725700.0],["2008-05-13",62.5874,63.4111,61.5725,63.0213,1517200.0],["2008-05-14",62.7198,63.9186,62.7198,62.8522,1467800.0],["2008-05-15",62.8522,62.8816,61.8667,62.5874,1476000.0],["2008-05-16",62.4771,62.8007,61.8078,62.5139,1447100.0],["2008-05-19",62.8081,63.6171,62.3962,62.8375,1203800.0],["2008-05-20",62.6683,62.683,61.6534,61.9181,1519300.0],["2008-05-21",62.2564,62.9404,60.7487,61.0135,1429300.0],["2008-05-22",61.2342,61.2342,59.9618,60.0942,1587500.0],["2008-05-23",59.9471,59.9471,58.6086,59.2558,1368500.0],["2008-05-27",59.3955,60.2119,58.6968,60.0427,1701700.0],["2008-05-28",60.484,60.9841,59.8147,60.9253,1493000.0],["2008-05-29",60.8517,61.8961,59.8956,61.3813,1340500.0],["2008-05-30",61.7049,62.5727,61.2415,62.2712,1519500.0],["2008-06-02",62.1535,62.3374,60.6458,61.1091,1595300.0],["2008-06-03",61.4475,61.5651,60.028,60.6899,1965700.0],["2008-06-04",60.3958,60.5723,59.7412,60.2634,1987100.0],["2008-06-05",59.1455,59.1455,57.6525,58.6748,3643400.0],["2008-06-06",58.4762,59.2852,57.3804,57.4907,2359900.0],["2008-06-09",57.6231,58.1085,56.8141,57.1377,2314400.0],["2008-06-10",56.8361,57.1009,56.3728,56.5934,1676300.0],["2008-06-11",56.439,56.4463,54.8357,55.0196,2485000.0],["2008-06-12",55.1887,57.2627,55.1887,56.2625,2014800.0],["2008-06-13",56.7479,58.8072,56.7479,57.8584,2654300.0],["2008-06-16",57.8364,57.8364,56.4978,57.2112,1500600.0],["2008-06-17",57.1671,57.601,56.5493,56.5861,1149600.0],["2008-06-18",56.3287,56.3287,55.5564,56.1154,1665300.0],["2008-06-19",56.1154,58.0129,55.858,57.7702,2072600.0],["2008-06-20",57.6231,57.6451,55.6815,55.8874,1920200.0],["2008-06-23",56.086,56.2698,55.1299,55.3873,1956800.0],["2008-06-24",55.2917,55.2917,54.24,54.5783,2193900.0],["2008-06-25",54.8651,54.8651,52.416,53.3868,3727000.0],["2008-06-26",52.8647,52.8941,51.0849,51.5188,3076400.0],["2008-06-27",51.4747,52.5999,51.232,52.1733,4892500.0],["2008-06-30",52.166,52.7764,51.7247,52.4528,2391200.0],["2008-07-01",51.482,53.2839,51.482,53.1441,4184500.0],["2008-07-02",53.1442,53.1442,51.4967,51.6585,3458700.0],["2008-07-03",51.9747,52.3131,50.8348,51.8718,1545300.0],["2008-07-07",51.9895,53.0559,50.9966,51.8497,2362400.0],["2008-07-08",51.5261,53.4604,50.8201,53.1956,3486400.0],["2008-07-09",53.3427,53.4457,51.482,51.5041,2349900.0],["2008-07-10",51.5188,52.166,48.8638,50.7833,3316500.0],["2008-07-11",50.2906,51.6585,49.761,50.7171,1868500.0],["2008-07-14",51.4305,51.4305,50.0405,50.673,1429200.0],["2008-07-15",48.1651,49.6287,46.628,49.0991,3581600.0],["2008-07-16",49.2609,50.3126,48.1945,50.1656,4358100.0],["2008-07-17",50.3494,50.3494,48.93,49.7905,3217800.0],["2008-07-18",50.0405,50.1288,48.8196,49.1874,2352800.0],["2008-07-21",49.4816,50.3347,49.1947,50.32,2188400.0],["2008-07-22",50.0405,50.6951,49.9817,50.6436,1823600.0],["2008-07-23",50.7245,50.901,49.9155,50.5627,2073600.0],["2008-07-24",50.6804,50.8569,48.143,48.2607,2357100.0],["2008-07-25",48.5402,49.5478,48.3048,49.4154,2367700.0],["2008-07-28",49.3492,49.511,48.5843,48.9962,2099300.0],["2008-07-29",48.827,49.3124,48.2166,48.8785,2850700.0],["2008-07-30",49.3124,50.0405,48.9226,50.0405,3318400.0],["2008-07-31",47.1428,47.3708,45.0615,45.363,6015400.0],["2008-08-01",45.716,45.9514,44.3481,44.5393,3493400.0],["2008-08-04",46.1499,46.2897,45.2086,45.4586,4023200.0],["2008-08-05",46.7824,46.7824,45.6572,46.069,4517100.0],["2008-08-06",45.9661,46.1058,45.0982,45.1056,4892400.0],["2008-08-07",44.7893,45.8484,43.995,45.1644,4623200.0],["2008-08-08",44.8702,46.5397,44.7967,46.3559,2478800.0],["2008-08-11",46.0175,47.5988,45.9808,47.0692,2361700.0],["2008-08-12",47.2384,47.5179,46.6574,47.0472,2133400.0],["2008-08-13",46.8854,48.349,46.628,48.0548,2713400.0],["2008-08-14",47.5914,48.474,47.0913,48.0254,2034700.0],["2008-08-15",49.2095,49.2683,47.562,47.9812,1515900.0],["2008-08-18",47.9445,48.2092,46.4882,46.9222,2182700.0],["2008-08-19",46.8266,46.8266,45.3115,45.6425,1964500.0],["2008-08-20",45.8705,45.8778,44.9364,45.6866,1730600.0],["2008-08-21",45.1476,45.5537,44.6823,45.4503,1715200.0],["2008-08-22",45.5832,46.5506,45.5315,46.5358,1243300.0],["2008-08-25",46.3438,46.366,45.3026,45.7531,1114200.0],["2008-08-26",45.8121,45.8638,45.214,45.7531,1401500.0],["2008-08-27",45.7309,46.9345,45.3321,46.5358,1343100.0],["2008-08-28",46.7278,48.3449,46.5358,48.0053,1191000.0],["2008-08-29",47.924,48.3228,47.3111,47.3111,1356700.0],["2008-09-02",47.9757,48.4409,47.2964,47.6287,2449300.0],["2008-09-03",47.6287,47.6287,46.2995,46.5284,1634400.0],["2008-09-04",46.5432,46.8238,43.4861,44.195,3106100.0],["2008-09-05",44.6233,44.867,42.9101,44.579,2172800.0],["2008-09-08",45.5463,46.521,44.7488,45.4208,2548900.0],["2008-09-09",45.9377,45.9377,41.9649,42.216,2699900.0],["2008-09-10",42.5114,44.6971,42.3932,44.195,2814900.0],["2008-09-11",43.7814,45.0958,43.2867,45.0146,2503300.0],["2008-09-12",44.2319,45.4208,43.9734,45.2288,1230800.0],["2008-09-15",43.5747,44.3796,42.4818,42.563,2700700.0],["2008-09-16",41.7951,43.6264,40.8794,43.4122,2480300.0],["2008-09-17",42.5335,42.7107,40.6727,40.6727,1795600.0],["2008-09-18",41.1526,41.8246,36.5818,41.8172,3989400.0],["2008-09-19",44.579,44.9999,39.9047,43.8036,4093000.0],["2008-09-22",43.811,43.8553,40.8794,41.0049,1397900.0],["2008-09-23",40.8056,41.5662,39.6463,39.7496,1435400.0],["2008-09-24",39.7866,40.3108,39.0555,39.3878,1739600.0],["2008-09-25",39.277,40.333,39.277,39.7792,1507000.0],["2008-09-26",39.1367,39.8604,38.3983,39.314,1702800.0],["2008-09-29",38.5755,39.122,35.9393,36.9362,1768300.0],["2008-09-30",37.4753,39.2032,37.3793,39.1367,1938900.0],["2008-10-01",38.4057,38.7823,37.49,37.7263,2011100.0],["2008-10-02",37.3645,37.5934,35.836,35.8876,2650500.0],["2008-10-03",36.8033,37.9848,34.8982,34.9572,2446700.0],["2008-10-06",34.6545,34.6545,31.3242,33.2293,2469700.0],["2008-10-07",33.9087,34.2557,30.9254,31.4128,2042500.0],["2008-10-08",30.6005,32.5204,29.6184,30.8589,2650700.0],["2008-10-09",30.726,31.5531,27.7649,28.1711,2753400.0],["2008-10-10",27.3366,31.3611,26.0001,29.6701,4032600.0],["2008-10-13",31.3168,34.0046,29.7661,33.724,2512000.0],["2008-10-14",35.1418,36.4488,31.11,32.5278,2491900.0],["2008-10-15",32.9192,32.9192,28.9464,28.9464,1972800.0],["2008-10-16",27.9643,32.1217,27.5139,31.59,3783000.0],["2008-10-17",30.5636,32.2177,29.4633,30.6743,2950400.0],["2008-10-20",31.398,31.7894,30.2313,31.1839,2213800.0],["2008-10-21",30.6522,31.7229,29.1679,29.3304,2656500.0],["2008-10-22",29.0867,29.3673,26.8271,28.016,2541900.0],["2008-10-23",28.1341,29.0941,26.7311,28.3409,2577600.0],["2008-10-24",26.1995,28.2966,26.1995,27.2628,1790000.0],["2008-10-27",25.8376,27.6911,25.4758,25.5349,2161000.0],["2008-10-28",26.6425,27.5434,24.2795,27.4991,2868200.0],["2008-10-29",27.4474,28.4591,26.3767,26.8124,2191600.0],["2008-10-30",27.5729,28.4295,26.8567,27.9274,1991400.0],["2008-10-31",28.2597,29.6553,27.536,28.6289,1911200.0],["2008-11-03",28.5846,29.3525,28.3557,28.9169,1191200.0],["2008-11-04",29.6996,30.3494,28.7618,30.283,1358700.0],["2008-11-05",29.8547,30.4307,28.1932,28.3483,1409700.0],["2008-11-06",27.9717,28.4221,26.5982,26.7533,1264800.0],["2008-11-07",27.1816,27.5951,26.2807,27.285,1576000.0],["2008-11-10",28.4664,28.6289,26.8936,27.3145,1038700.0],["2008-11-11",26.8493,27.9791,26.0739,27.0339,1648200.0],["2008-11-12",26.229,26.8567,25.4463,25.5939,1574800.0],["2008-11-13",25.8746,28.2006,24.6561,28.1046,1691000.0],["2008-11-14",27.5139,28.3335,26.4358,26.5465,1341700.0],["2008-11-17",26.1551,26.8493,25.6456,25.749,1320700.0],["2008-11-18",25.9201,26.6713,25.4143,26.463,2147000.0],["2008-11-19",26.3886,26.8721,25.1019,25.1391,1612500.0],["2008-11-20",24.8491,26.1506,23.4805,23.6665,1813800.0],["2008-11-21",24.202,25.6151,23.2723,25.6151,1719000.0],["2008-11-24",25.63,28.7836,25.63,28.1142,2004600.0],["2008-11-25",28.6348,29.8025,28.0101,29.5794,2248200.0],["2008-11-26",28.3968,30.3306,28.0101,30.2116,1475700.0],["2008-11-28",29.5422,30.5835,29.5422,30.5537,816200.0],["2008-12-01",29.6835,29.6835,27.7646,27.7721,1576200.0],["2008-12-02",27.9059,28.3373,27.1027,27.9357,2277500.0],["2008-12-03",27.125,28.2332,26.4333,27.6902,1960600.0],["2008-12-04",27.4448,28.3522,26.768,27.891,3083000.0],["2008-12-05",27.2365,28.5381,26.106,28.3894,1838200.0],["2008-12-08",29.2075,29.6612,28.2109,28.9993,1770200.0],["2008-12-09",28.2704,28.9918,27.2663,27.8092,2802600.0],["2008-12-10",28.4414,28.7464,27.5712,28.3671,2389100.0],["2008-12-11",28.077,29.0513,27.1473,27.4671,1985400.0],["2008-12-12",26.7531,27.8316,26.173,27.5415,1925000.0],["2008-12-15",27.7051,28.0696,26.7977,27.2663,1460600.0],["2008-12-16",27.1175,28.5307,26.701,28.5307,1696900.0],["2008-12-17",28.2629,28.8579,27.601,28.4712,1503300.0],["2008-12-18",28.6571,28.7241,27.3779,27.6902,1188300.0],["2008-12-19",27.9282,28.9397,27.7869,28.0547,2289000.0],["2008-12-22",28.1216,28.1216,27.3927,28.0101,1836600.0],["2008-12-23",28.6348,29.1926,28.434,28.91,2475700.0],["2008-12-24",28.8059,29.6835,28.7984,29.1108,966100.0],["2008-12-26",29.2744,29.7207,29.0959,29.6017,609000.0],["2008-12-29",29.5199,29.6389,29.1406,29.5571,1297200.0],["2008-12-30",29.7505,31.1413,29.6835,31.1264,1347500.0],["2008-12-31",31.1041,31.9817,31.0149,31.6396,1402200.0],["2009-01-02",32.1231,33.737,31.171,33.5883,1470900.0],["2009-01-05",33.685,33.923,32.8445,33.7221,2070800.0],["2009-01-06",34.0866,34.5477,33.4246,34.1089,1698100.0],["2009-01-07",33.804,33.804,31.647,32.0041,1415400.0],["2009-01-08",31.7214,32.1305,31.0669,32.1305,1782300.0],["2009-01-09",32.2197,32.4206,30.9107,31.4388,1092400.0],["2009-01-12",31.4313,31.4313,30.1521,30.3826,1001700.0],["2009-01-13",30.3529,30.8661,29.7802,30.2116,1214700.0],["2009-01-14",29.7728,29.81,28.7018,28.9844,1690100.0],["2009-01-15",29.2521,29.8992,28.3373,29.5794,1547400.0],["2009-01-16",30.4496,30.4496,28.5828,29.5794,1804200.0],["2009-01-20",27.0729,30.7768,27.058,29.9661,4180100.0],["2009-01-21",30.3529,30.4942,28.4935,29.3563,3304000.0],["2009-01-22",28.9472,29.0365,27.9134,28.6794,3741600.0],["2009-01-23",27.8911,29.81,27.6902,29.0662,2243700.0],["2009-01-26",28.9472,30.0108,28.5456,28.8951,1877600.0],["2009-01-27",29.2373,29.8397,29.0364,29.6463,1483600.0],["2009-01-28",30.3008,31.3867,30.0851,31.0818,1973200.0],["2009-01-29",30.5463,30.9182,29.2224,29.4678,1672300.0],["2009-01-30",29.3042,29.3042,28.1216,28.4191,2477100.0],["2009-02-02",27.9803,29.0364,27.8167,28.3447,2360900.0],["2009-02-03",28.7241,29.4604,27.9357,29.2447,2134400.0],["2009-02-04",29.6314,30.4496,29.4901,29.7653,1676900.0],["2009-02-05",29.453,30.7174,28.9175,30.2785,2255600.0],["2009-02-06",30.2339,31.29,30.2041,31.1413,1568600.0],["2009-02-09",30.8884,31.3272,30.286,30.8066,1889400.0],["2009-02-10",30.4347,30.8661,28.9918,29.3191,1670500.0],["2009-02-11",30.338,31.3793,29.4827,29.9587,1784300.0],["2009-02-12",29.4455,29.7876,28.7315,29.7505,1744100.0],["2009-02-13",29.9141,31.0148,29.9141,30.2636,1950300.0],["2009-02-17",29.7622,29.7622,28.5724,28.8567,2360100.0],["2009-02-18",29.1785,29.5976,28.4975,28.939,1954900.0],["2009-02-19",29.4255,29.4405,28.1383,28.2057,1707700.0],["2009-02-20",27.8764,28.7445,27.4124,28.041,1898200.0],["2009-02-23",28.3104,28.4601,26.5069,26.5817,1919700.0],["2009-02-24",26.7314,27.7117,26.2225,27.5247,1704000.0],["2009-02-25",27.1505,27.3974,26.2001,26.4844,1730000.0],["2009-02-26",26.7314,26.9185,25.534,25.6837,1863600.0],["2009-02-27",25.332,25.7885,24.853,24.9728,2490200.0],["2009-03-02",24.5911,24.5911,23.4311,23.5135,1740700.0],["2009-03-03",23.94,23.9999,23.0794,23.1542,3010400.0],["2009-03-04",23.6407,23.7978,23.1318,23.4386,3618100.0],["2009-03-05",22.3535,22.7052,21.2759,21.6426,3406400.0],["2009-03-06",21.912,22.2712,20.737,21.4255,3231500.0],["2009-03-09",21.1337,21.7548,20.7221,20.8493,2426600.0],["2009-03-10",21.231,22.4283,21.231,22.4283,2350100.0],["2009-03-11",22.7875,22.8848,22.2038,22.6304,2301900.0],["2009-03-12",22.6304,23.259,21.9718,23.1917,1453700.0],["2009-03-13",23.259,23.3713,22.6379,23.027,1140400.0],["2009-03-16",23.027,23.5209,22.7277,22.8025,2064600.0],["2009-03-17",22.578,23.5284,22.3086,23.5284,1631100.0],["2009-03-18",23.3264,24.4564,22.8773,24.2019,2050700.0],["2009-03-19",24.4788,24.7707,24.0523,24.4938,1950200.0],["2009-03-20",24.6285,24.6285,23.3638,23.506,1770900.0],["2009-03-23",23.9924,25.3844,23.9849,25.3694,1797000.0],["2009-03-24",25.0102,25.8558,24.868,25.4218,2120800.0],["2009-03-25",24.7108,26.1477,24.7108,25.564,4287800.0],["2009-03-26",25.6612,27.1729,25.5939,27.1505,2936500.0],["2009-03-27",26.8062,27.1205,26.3572,26.477,2360800.0],["2009-03-30",25.9232,26.1926,24.853,25.2496,1755400.0],["2009-03-31",25.4517,25.9531,25.1524,25.4293,1848500.0],["2009-04-01",25.1673,26.1926,24.7931,26.0728,2039300.0],["2009-04-02",26.8212,28.7819,26.5742,28.2655,3672300.0],["2009-04-03",28.4152,29.0513,27.8539,28.8492,2592300.0],["2009-04-06",28.8268,28.8268,27.9363,28.3853,3349800.0],["2009-04-07",27.9362,27.9362,27.1954,27.3974,2766700.0],["2009-04-08",27.4648,27.8839,26.9484,27.375,2230000.0],["2009-04-09",27.809,29.3432,27.809,29.2833,2677300.0],["2009-04-13",28.0934,28.4451,27.3226,28.2132,2174500.0],["2009-04-14",27.7417,28.2655,27.2702,27.6668,1663300.0],["2009-04-15",27.2852,27.6294,26.679,27.1654,3661000.0],["2009-04-16",26.3872,29.7847,26.1926,29.1187,5846600.0],["2009-04-17",29.4479,30.1664,28.8343,29.9868,3570400.0],["2009-04-20",29.5527,29.5527,28.3329,28.5499,2926600.0],["2009-04-21",28.4077,29.8745,28.3553,29.7323,2843100.0],["2009-04-22",29.5003,31.6182,29.3956,31.4012,3916400.0],["2009-04-23",31.4236,32.9727,31.3562,32.9353,3876500.0],["2009-04-24",32.9802,33.4442,32.5911,32.853,4068300.0],["2009-04-27",32.6285,32.9578,32.1495,32.4114,2962300.0],["2009-04-28",31.8053,33.3693,31.7454,32.3516,2764100.0],["2009-04-29",32.8156,34.2,32.6883,33.6238,2205800.0],["2009-04-30",34.0728,35.2627,33.9007,33.9381,2915800.0],["2009-05-01",33.8707,34.8661,33.3993,34.5592,2119200.0],["2009-05-04",34.5592,35.7342,34.4395,35.6369,1439700.0],["2009-05-05",35.5321,35.8614,34.3946,34.8661,3114900.0],["2009-05-06",35.3001,35.7865,34.7313,35.4722,1825300.0],["2009-05-07",35.7716,35.7716,33.8707,34.1476,2815000.0],["2009-05-08",34.8361,35.4797,34.1252,35.2926,1950900.0],["2009-05-11",34.8586,34.9484,33.9156,34.0653,1669000.0],["2009-05-12",34.0129,34.0503,32.7407,33.4816,2111000.0],["2009-05-13",33.0401,33.0401,32.1345,32.3067,2191800.0],["2009-05-14",32.3591,33.1822,32.2543,32.4713,2167000.0],["2009-05-15",32.4563,33.2795,32.2468,32.6734,1983400.0],["2009-05-18",32.9652,34.1701,32.8006,34.1027,2443100.0],["2009-05-19",34.05,34.3887,33.4782,33.8995,2363600.0],["2009-05-20",34.2532,34.4113,32.6504,32.7633,3451400.0],["2009-05-21",32.3043,32.5827,31.6797,32.0259,2985900.0],["2009-05-22",31.9431,32.5902,31.5367,32.0033,1321700.0],["2009-05-26",31.7399,33.5083,31.7098,33.0116,2679400.0],["2009-05-27",33.1772,33.7265,32.6354,32.658,2396800.0],["2009-05-28",31.7098,32.53,31.1981,32.1086,3359400.0],["2009-05-29",32.1538,32.4924,31.4991,31.8001,4960200.0],["2009-06-01",32.4021,35.2164,32.4021,35.1186,3713600.0],["2009-06-02",35.0208,35.9012,34.9305,35.3519,2556800.0],["2009-06-03",34.9681,35.3594,34.2758,34.7198,1511900.0],["2009-06-04",34.795,35.3293,34.3586,35.239,1327400.0],["2009-06-05",35.9313,36.458,35.7733,35.9614,2680400.0],["2009-06-08",35.5851,36.1194,34.9154,35.7657,1574400.0],["2009-06-09",35.5475,36.1194,35.3218,35.5625,1682200.0],["2009-06-10",35.8786,36.2323,34.7123,35.3368,1757300.0],["2009-06-11",35.397,35.4422,34.6746,34.7724,1916000.0],["2009-06-12",34.5542,34.7649,34.0952,34.7574,1042600.0],["2009-06-15",34.2005,34.2156,33.1094,33.4631,1156600.0],["2009-06-16",33.5459,33.9823,32.6354,32.6655,1371900.0],["2009-06-17",32.3946,32.8536,32.0334,32.4473,1610100.0],["2009-06-18",32.515,32.6579,31.77,32.1688,1252800.0],["2009-06-19",32.4247,32.6053,31.8227,31.9807,1362400.0],["2009-06-22",31.4991,31.5669,30.5058,30.5058,1373900.0],["2009-06-23",30.6262,31.0326,30.408,30.7241,1964900.0],["2009-06-24",30.7918,32.0635,30.6714,30.8896,1820800.0],["2009-06-25",30.4757,31.8979,30.0393,31.7249,2967200.0],["2009-06-26",31.6647,32.3269,31.6195,32.1613,5274100.0],["2009-06-29",32.2667,32.658,31.9356,32.357,1682400.0],["2009-06-30",32.3193,32.658,31.9205,32.3269,2548800.0],["2009-07-01",32.4698,33.2374,32.1764,32.2516,2119900.0],["2009-07-02",31.7625,31.8001,31.1003,31.3035,1542800.0],["2009-07-06",30.852,31.0853,30.6187,30.995,1828700.0],["2009-07-07",30.9799,31.2884,30.0619,30.0844,1545800.0],["2009-07-08",29.9942,30.5585,29.7835,30.2952,2790600.0],["2009-07-09",30.4532,30.7241,29.7458,30.25,2072900.0],["2009-07-10",29.9716,30.8746,29.9039,30.6112,2221200.0],["2009-07-13",30.4231,31.3261,30.2425,31.3185,1401000.0],["2009-07-14",31.4314,31.6872,31.1455,31.6647,2086700.0],["2009-07-15",32.0936,33.1396,31.913,33.0116,2013200.0],["2009-07-16",32.9514,33.7566,32.6956,33.6061,1583900.0],["2009-07-17",33.4706,33.9297,33.2675,33.4631,1224700.0],["2009-07-20",33.892,35.0509,33.4556,34.5392,2113800.0],["2009-07-21",35.1637,36.0517,34.3586,35.1637,2571600.0],["2009-07-22",35.2465,36.0141,34.6445,35.4196,1577300.0],["2009-07-23",35.4572,36.157,35.1336,36.1194,1750300.0],["2009-07-24",35.8335,36.2022,35.2766,36.0667,1604100.0],["2009-07-27",36.0517,36.2247,35.5927,36.2247,1322200.0],["2009-07-28",35.8109,36.0893,35.2691,35.7808,992900.0],["2009-07-29",35.4873,35.6679,34.9154,35.3519,1387100.0],["2009-07-30",34.4564,36.0065,33.8695,34.3887,4027800.0],["2009-07-31",34.3887,34.795,33.2374,33.3201,2828100.0],["2009-08-03",33.6588,35.3217,33.5007,35.2239,3107300.0],["2009-08-04",35.1412,36.2548,35.1412,35.9463,1689200.0],["2009-08-05",36.0065,36.1947,34.8402,35.096,1516400.0],["2009-08-06",35.3217,35.54,34.8402,35.2691,1228600.0],["2009-08-07",35.8861,36.744,35.4497,36.6838,2052800.0],["2009-08-10",36.6763,37.0751,35.8937,36.3301,1980300.0],["2009-08-11",36.157,36.2925,35.4798,35.8259,1437100.0],["2009-08-12",35.9614,37.5792,35.9313,37.218,1877900.0],["2009-08-13",37.6244,37.7899,36.8719,37.519,1255000.0],["2009-08-14",37.6018,37.647,36.4656,36.7741,878800.0],["2009-08-17",35.9614,36.3075,35.2465,35.5325,823500.0],["2009-08-18",35.6303,36.5107,35.5325,36.3978,1099000.0],["2009-08-19",35.999,36.6311,35.698,36.4053,733600.0],["2009-08-20",36.4583,36.9878,36.4356,36.7684,991600.0],["2009-08-21",37.0407,37.7593,36.7987,37.4341,1873000.0],["2009-08-24",37.5097,38.198,37.4114,37.6231,1078000.0],["2009-08-25",37.9484,38.614,37.5778,38.0694,1536000.0],["2009-08-26",38.1299,38.1299,37.3887,37.6534,1106500.0],["2009-08-27",37.7593,38.0392,37.0483,37.5778,1009700.0],["2009-08-28",37.9181,38.1072,37.1088,37.3357,1092200.0],["2009-08-31",36.8819,36.897,36.1179,36.8062,1014500.0],["2009-09-01",36.6096,38.0845,36.1784,36.2541,1865600.0],["2009-09-02",36.1028,36.3524,35.7548,35.8305,945300.0],["2009-09-03",35.7095,36.2238,35.4674,36.0498,1836000.0],["2009-09-04",36.0574,36.7155,36.0574,36.5491,1203900.0],["2009-09-08",36.8743,37.2298,36.2994,36.3751,2056600.0],["2009-09-09",36.2389,36.723,35.3086,36.5718,1863100.0],["2009-09-10",36.4885,36.8441,36.0271,36.8441,1063300.0],["2009-09-11",36.9727,38.1753,36.9121,37.9711,2475400.0],["2009-09-14",37.5626,39.9226,37.5626,39.8167,2955700.0],["2009-09-15",39.8243,41.1404,39.673,40.853,2496800.0],["2009-09-16",41.2009,41.859,40.7092,41.564,2033100.0],["2009-09-17",41.4959,42.275,41.2236,41.4959,1650200.0],["2009-09-18",41.8287,42.0329,41.3975,41.7379,1292400.0],["2009-09-21",41.39,41.5715,40.8076,40.9362,986300.0],["2009-09-22",41.2463,41.2917,40.3386,40.6033,1714900.0],["2009-09-23",40.7773,40.8454,40.089,40.1344,829800.0],["2009-09-24",40.1117,40.4672,39.3628,39.5141,1349200.0],["2009-09-25",40.2403,40.2403,38.6367,39.4839,1693500.0],["2009-09-28",39.5671,40.21,39.4385,39.9528,1348600.0],["2009-09-29",39.9831,40.6109,39.8923,40.0209,1405700.0],["2009-09-30",40.0285,40.3159,38.7124,39.2116,2222300.0],["2009-10-01",39.0376,39.2721,37.956,37.9711,1424800.0],["2009-10-02",37.5324,37.903,37.3357,37.4416,1448800.0],["2009-10-05",37.7593,38.7502,37.6156,38.7124,1449300.0],["2009-10-06",38.9393,39.5066,38.7124,38.962,1452000.0],["2009-10-07",38.8939,39.1057,38.3644,38.5762,1388200.0],["2009-10-08",38.9998,39.62,38.5913,39.2948,1723100.0],["2009-10-09",39.2872,40.0133,39.2267,39.9907,1101100.0],["2009-10-12",40.0739,40.5353,39.5973,39.9226,735800.0],["2009-10-13",39.968,40.0209,39.1284,39.5066,1272200.0],["2009-10-14",39.9377,40.8378,39.552,40.5807,1574200.0],["2009-10-15",40.3764,40.6109,40.0587,40.4748,980300.0],["2009-10-16",40.0966,40.5201,39.5368,40.2932,1304100.0],["2009-10-19",40.6563,41.9119,40.3159,41.7985,2198200.0],["2009-10-20",44.3248,44.8997,42.7061,43.8483,3710400.0],["2009-10-21",43.4928,44.0223,42.4641,42.5548,2095500.0],["2009-10-22",42.6683,44.0071,42.1766,43.6743,1725800.0],["2009-10-23",43.7273,43.8256,42.8423,43.0087,1442300.0],["2009-10-26",43.0767,44.0147,41.9951,42.1539,1777700.0],["2009-10-27",42.2145,42.4943,40.8681,40.9588,1864100.0],["2009-10-28",40.9134,41.2387,39.968,40.1419,1976600.0],["2009-10-29",40.6714,41.216,40.2251,41.0723,1509700.0],["2009-10-30",40.8984,41.1707,39.7864,40.0588,1760700.0],["2009-11-02",40.2024,41.1328,39.6805,40.5353,1455300.0],["2009-11-03",40.0133,41.9648,39.8545,41.7909,2572400.0],["2009-11-04",42.0481,42.3128,41.1253,41.2463,1804400.0],["2009-11-05",41.6547,42.8725,41.4203,42.8347,1273400.0],["2009-11-06",42.517,43.2129,42.3052,42.4641,996300.0],["2009-11-09",42.8877,43.4625,42.7893,43.4625,1038600.0],["2009-11-10",43.6214,43.6592,42.6834,43.228,888300.0],["2009-11-11",43.4247,43.6214,42.0178,42.4414,1579700.0],["2009-11-12",42.3809,42.7213,41.7228,41.8211,1190400.0],["2009-11-13",41.98,42.0556,41.3749,41.6018,2010500.0],["2009-11-16",41.8287,43.1978,41.8287,43.0843,1562000.0],["2009-11-17",43.1831,43.1831,42.4689,42.6133,1611100.0],["2009-11-18",42.5221,42.6817,41.6408,42.4006,1441400.0],["2009-11-19",42.1271,42.1954,40.8887,41.261,1179900.0],["2009-11-20",40.5772,41.2838,40.5772,41.0103,1436800.0],["2009-11-23",41.4357,42.0283,41.1774,41.2838,1277800.0],["2009-11-24",41.3901,41.8764,40.8887,41.694,1393800.0],["2009-11-25",41.7016,42.0663,41.4965,41.8004,851000.0],["2009-11-27",40.486,41.2913,39.9922,40.6987,649600.0],["2009-11-30",40.562,41.0179,40.1138,40.9951,1148700.0],["2009-12-01",41.185,41.9447,41.185,41.5952,987600.0],["2009-12-02",41.3825,42.0207,41.3521,41.7092,999600.0],["2009-12-03",41.7168,42.1119,41.109,41.2002,841400.0],["2009-12-04",41.8915,42.2638,41.3597,42.0207,1058100.0],["2009-12-07",41.9295,42.4461,41.7244,42.1878,1473600.0],["2009-12-08",41.7624,41.8232,40.9571,41.0938,931200.0],["2009-12-09",41.7624,41.7624,40.4937,40.9647,1061300.0],["2009-12-10",41.2382,41.5497,40.7748,40.8431,681600.0],["2009-12-11",40.8735,41.3217,40.7671,41.0254,997600.0],["2009-12-14",41.4737,42.4917,41.2838,42.3322,1277200.0],["2009-12-15",42.3474,42.7576,42.2106,42.2942,790200.0],["2009-12-16",42.4993,42.6361,42.0967,42.3094,874600.0],["2009-12-17",41.9827,42.0967,41.1546,41.1774,951000.0],["2009-12-18",41.2306,41.5193,40.638,41.0179,1388900.0],["2009-12-21",41.4585,41.6484,41.2002,41.4053,925700.0],["2009-12-22",41.4661,41.7396,41.1394,41.3901,902700.0],["2009-12-23",41.4813,41.8308,41.0254,41.6332,817500.0],["2009-12-24",41.8536,41.9143,41.6864,41.7548,150900.0],["2009-12-28",41.9599,41.9599,41.3141,41.6408,548500.0],["2009-12-29",41.7092,41.7092,41.261,41.3749,642200.0],["2009-12-30",41.2914,41.5497,41.147,41.2914,515500.0],["2009-12-31",41.223,41.3445,40.9115,40.9343,442800.0],["2010-01-04",41.5269,41.8156,41.1546,41.4205,961000.0],["2010-01-05",41.2914,41.6484,40.9799,41.223,1136400.0],["2010-01-06",41.1318,41.3825,40.8735,41.0482,1670700.0],["2010-01-07",40.8355,41.7092,40.8355,41.5345,973600.0],["2010-01-08",41.3825,42.7196,41.1166,42.712,1075200.0],["2010-01-11",43.3806,44.0872,42.978,43.9276,1682100.0],["2010-01-12",43.6465,44.1327,43.5933,44.0188,1750700.0],["2010-01-13",44.1327,44.5126,43.373,44.2543,1371800.0],["2010-01-14",44.0872,44.7785,43.7301,44.6646,1003100.0],["2010-01-15",44.5658,44.9381,44.0188,44.4898,1712000.0],["2010-01-19",46.9058,47.7491,46.0245,46.6627,3741400.0],["2010-01-20",46.4423,46.4803,45.128,46.0473,2339800.0],["2010-01-21",45.8877,46.6702,44.6418,45.2192,2014800.0],["2010-01-22",45.1584,45.1584,43.7529,43.7757,1462900.0],["2010-01-25",44.4594,44.8545,42.826,43.5857,2042900.0],["2010-01-26",43.2287,43.5326,42.5981,43.0008,2343600.0],["2010-01-27",42.9172,43.8668,42.6589,43.6085,3339500.0],["2010-01-28",43.844,43.9124,42.3018,42.788,1439000.0],["2010-01-29",43.1755,43.958,42.2942,42.4765,2134700.0],["2010-02-01",42.6969,43.6085,42.5905,43.411,1622400.0],["2010-02-02",43.7225,44.2239,43.4566,44.1707,1919400.0],["2010-02-03",43.9124,44.5354,43.4034,43.5326,1800100.0],["2010-02-04",42.94,43.1071,41.732,41.732,1969200.0],["2010-02-05",41.7548,42.0283,40.6456,41.7624,2101500.0],["2010-02-08",41.7472,41.9143,40.9875,41.4357,1728200.0],["2010-02-09",42.0359,42.8488,41.694,42.355,1651000.0],["2010-02-10",42.317,42.5297,41.6788,42.203,1032700.0],["2010-02-11",42.2334,43.1451,41.8992,43.1223,1370600.0],["2010-02-12",42.4765,43.7985,41.9447,42.6057,2551600.0],["2010-02-16",43.6817,43.7275,43.0483,43.6893,1561300.0],["2010-02-17",44.0709,44.5135,43.697,44.4067,1501600.0],["2010-02-18",44.2922,44.9256,44.2388,44.8417,1522700.0],["2010-02-19",44.7119,45.2461,44.4143,45.0248,1109200.0],["2010-02-22",45.1622,45.208,44.7425,44.9638,1249000.0],["2010-02-23",44.8111,45.0706,44.0785,44.4983,1451100.0],["2010-02-24",44.7043,44.9561,44.3609,44.9256,2075300.0],["2010-02-25",43.9183,45.0706,43.8496,44.9485,1553900.0],["2010-02-26",45.2614,46.1314,45.1546,46.0245,2204800.0],["2010-03-01",45.9177,47.7568,45.9024,47.0929,3111800.0],["2010-03-02",47.3295,47.6271,47.215,47.3676,2012700.0],["2010-03-03",48.23,48.581,47.5432,47.6271,2750600.0],["2010-03-04",47.65,47.8942,46.9479,47.3676,1897700.0],["2010-03-05",47.9705,48.2529,47.7034,48.0239,1130900.0],["2010-03-08",48.0087,48.3139,47.7263,48.0926,1402400.0],["2010-03-09",47.9934,48.5352,47.8332,48.3292,1470900.0],["2010-03-10",48.4284,48.8099,48.2147,48.7031,1154500.0],["2010-03-11",48.7184,48.726,48.1002,48.6039,939700.0],["2010-03-12",48.8328,48.9931,48.3139,48.5429,860400.0],["2010-03-15",48.5734,48.7565,48.2834,48.7184,762400.0],["2010-03-16",48.81,49.3518,48.7565,49.1763,1008600.0],["2010-03-17",49.4052,50.1683,49.1915,49.886,1476200.0],["2010-03-18",49.802,50.2981,49.6876,50.0615,1214900.0],["2010-03-19",49.6876,50.6796,49.5197,49.6876,1714200.0],["2010-03-22",49.2449,50.0768,49.0007,50.0233,942900.0],["2010-03-23",50.1989,50.9086,49.7257,50.8017,1101400.0],["2010-03-24",50.7407,50.7865,49.802,49.8631,1521500.0],["2010-03-25",50.4889,50.6873,49.3747,49.4434,1839800.0],["2010-03-26",49.6112,50.3133,49.1763,49.306,1659200.0],["2010-03-29",49.5426,49.8402,49.4281,49.7868,1286800.0],["2010-03-30",50.0386,50.5423,49.8631,50.0004,1245600.0],["2010-03-31",49.8554,50.0233,49.367,49.4052,1140800.0],["2010-04-01",49.6952,50.1302,49.451,49.8097,859800.0],["2010-04-05",49.9089,50.7941,49.9089,50.6873,971000.0],["2010-04-06",50.4889,50.611,50.1378,50.611,1038300.0],["2010-04-07",50.4049,51.1757,50.2904,50.7483,1190800.0],["2010-04-08",50.6491,51.7022,50.2446,51.5801,1639400.0],["2010-04-09",51.7175,52.4043,51.5191,52.2593,1124700.0],["2010-04-12",53.0682,53.1598,52.2746,53.0225,1537000.0],["2010-04-13",52.8622,53.3048,52.679,53.2361,1451300.0],["2010-04-14",53.5872,54.0374,53.549,53.8314,2550100.0],["2010-04-15",53.6482,53.9688,53.4269,53.5796,1429000.0],["2010-04-16",53.2514,53.4345,52.5569,52.7096,2015000.0],["2010-04-19",52.6867,53.2209,51.8854,52.9538,2370100.0],["2010-04-20",54.7548,55.3271,51.2215,51.7404,4872900.0],["2010-04-21",52.1754,54.3122,52.1754,54.1824,3368200.0],["2010-04-22",53.8161,54.0298,53.1904,53.7551,2868800.0],["2010-04-23",53.5185,54.1748,53.2285,54.1748,1359000.0],["2010-04-26",54.1824,54.7395,54.0985,54.3045,1355900.0],["2010-04-27",53.9077,54.4571,52.2746,52.4653,1597000.0],["2010-04-28",52.8546,52.9843,51.9617,52.7019,1283100.0],["2010-04-29",53.1522,54.4037,53.1522,54.3579,1258400.0],["2010-04-30",54.3503,54.7777,52.7248,52.7935,1486500.0],["2010-05-03",53.3201,54.1672,52.969,54.0451,1061500.0],["2010-05-04",53.0148,53.0148,51.4885,51.8777,2070900.0],["2010-05-05",51.1299,51.6107,50.8552,51.313,2137100.0],["2010-05-06",50.9696,51.5572,45.3835,49.2221,3336100.0],["2010-05-07",49.1381,49.4739,47.2455,47.505,3506600.0],["2010-05-10",50.1836,51.9083,49.3137,51.6565,3250800.0],["2010-05-11",51.0459,51.9083,50.733,51.168,2282300.0],["2010-05-12",51.4733,53.0072,51.4733,52.7019,1408600.0],["2010-05-13",52.4348,53.1827,51.9083,52.0304,1316500.0],["2010-05-14",51.9235,51.9235,50.2217,50.7178,2005100.0],["2010-05-17",50.7788,51.4809,49.222,50.5728,2535500.0],["2010-05-18",51.1934,51.4309,49.5615,49.7607,1428000.0],["2010-05-19",49.5692,49.9369,47.807,48.7494,1916200.0],["2010-05-20",47.3933,47.6385,45.5239,45.7385,4172900.0],["2010-05-21",44.6199,46.4127,44.6199,46.405,3661700.0],["2010-05-24",46.3131,46.6731,45.4856,45.6312,3288900.0],["2010-05-25",44.4437,45.9683,43.915,45.8534,2587800.0],["2010-05-26",46.3744,47.3014,45.9913,46.1752,2096400.0],["2010-05-27",47.309,48.0599,46.7038,48.0599,1449300.0],["2010-05-28",48.1594,48.1594,46.6731,47.0868,1595300.0],["2010-06-01",46.474,47.5925,45.5699,45.5852,1919100.0],["2010-06-02",45.7691,47.2554,45.7691,47.2554,1940100.0],["2010-06-03",47.6078,47.7764,47.0486,47.4853,1302400.0],["2010-06-04",45.9989,46.4739,44.4973,44.8344,2115100.0],["2010-06-07",45.2328,45.2328,43.6392,43.7312,2388500.0],["2010-06-08",44.0606,44.6122,43.4247,44.528,2632100.0],["2010-06-09",45.1562,46.1828,44.5892,44.7578,1995900.0],["2010-06-10",45.6848,46.7115,45.6848,46.6195,1422600.0],["2010-06-11",46.0219,47.0256,45.838,46.7804,1410300.0],["2010-06-14",47.4929,47.9143,46.497,46.6502,1392800.0],["2010-06-15",47.3627,48.6881,47.1482,48.6268,1527600.0],["2010-06-16",48.1748,48.42,46.972,47.3014,2264000.0],["2010-06-17",47.6538,47.899,46.4893,47.1175,1669400.0],["2010-06-18",47.2401,47.378,46.4816,46.6272,2057800.0],["2010-06-21",47.3933,47.6385,46.4663,46.7574,2246700.0],["2010-06-22",46.7191,46.8953,44.7655,44.8421,3064600.0],["2010-06-23",44.9034,45.4856,44.1526,44.9264,1495200.0],["2010-06-24",44.6659,44.911,43.3634,43.3941,2328800.0],["2010-06-25",43.2868,44.6352,43.0723,44.5969,3453600.0],["2010-06-28",44.6735,45.1102,44.1066,44.4284,1909500.0],["2010-06-29",43.5473,43.6163,42.2755,43.0263,3138400.0],["2010-06-30",42.8425,43.6546,42.3981,42.49,2290600.0],["2010-07-01",42.6739,42.8501,41.5707,42.3138,1725700.0],["2010-07-02",42.4747,42.7352,41.8312,42.1529,1495900.0],["2010-07-06",42.7429,43.2255,41.6779,41.9844,1894100.0],["2010-07-07",42.2449,43.6392,42.0533,43.5703,3077000.0],["2010-07-08",43.9763,44.1602,43.1259,43.8767,2260300.0],["2010-07-09",43.9304,44.1372,43.4784,43.9151,2469100.0],["2010-07-12",43.6469,43.8384,42.9804,43.2408,1536100.0],["2010-07-13",43.9457,44.9187,43.7618,44.6429,2530500.0],["2010-07-14",44.3671,44.3901,43.6316,43.9764,2234700.0],["2010-07-15",44.0146,44.5739,43.7082,44.4973,2172700.0],["2010-07-16",44.1372,44.2292,42.988,43.1029,1650600.0],["2010-07-19",43.3021,43.6546,42.9727,43.578,1417400.0],["2010-07-20",42.7352,44.505,42.6203,44.413,1692600.0],["2010-07-21",44.9417,45.8151,44.3135,44.6582,2271000.0],["2010-07-22",45.4703,46.5123,45.3631,46.428,2012200.0],["2010-07-23",46.2211,47.6615,46.0602,47.6462,1786100.0],["2010-07-26",47.6002,48.0062,47.1635,47.7764,2132800.0],["2010-07-27",48.2054,48.2131,46.5352,46.8034,2112100.0],["2010-07-28",46.7191,47.4929,46.6961,47.355,2410900.0],["2010-07-29",47.7994,48.4889,46.6655,47.1635,1717500.0],["2010-07-30",46.8111,47.7994,46.1215,47.5925,1931500.0],["2010-08-02",48.5425,49.2704,48.0216,48.9179,2127500.0],["2010-08-03",49.1401,49.5538,47.7457,49.1708,3248900.0],["2010-08-04",48.78,49.7147,48.2821,49.37,1626600.0],["2010-08-05",49.0175,50.1744,48.872,50.0978,1606300.0],["2010-08-06",49.3087,50.3123,49.3087,50.1667,1789800.0],["2010-08-09",50.4349,50.5039,49.5462,50.0365,1930200.0],["2010-08-10",49.0328,49.9062,48.9103,49.8296,1795700.0],["2010-08-11",48.0752,48.8873,47.5772,47.7687,1873100.0],["2010-08-12",46.8111,48.2054,46.7804,48.1365,2016300.0],["2010-08-13",48.0139,48.8873,47.8683,48.6651,1906900.0],["2010-08-16",48.2591,48.6268,47.5465,48.5732,1820700.0],["2010-08-17",48.9945,50.5574,48.9792,50.1897,2161000.0],["2010-08-18",50.1208,50.7567,49.73,50.4655,1850800.0],["2010-08-19",49.8116,49.927,48.7808,49.0808,3335500.0],["2010-08-20",48.6423,49.1193,48.1654,48.6423,1955100.0],["2010-08-23",48.9962,49.5501,47.6269,47.6807,1835100.0],["2010-08-24",46.8037,47.0422,46.3575,46.3883,2633100.0],["2010-08-25",45.819,46.296,45.1651,45.8959,2909400.0],["2010-08-26",46.1344,46.6345,45.7421,46.0421,2978200.0],["2010-08-27",46.5575,46.8729,45.6113,46.6883,1879200.0],["2010-08-30",46.6114,46.8729,45.6498,45.6652,950100.0],["2010-08-31",45.3113,46.0421,45.1728,45.5113,1718400.0],["2010-09-01",46.3037,47.9346,46.3037,47.85,1813700.0],["2010-09-02",48.1038,49.0654,47.9269,49.0039,2028600.0],["2010-09-03",49.8809,50.3732,49.2424,49.9809,1352700.0],["2010-09-07",49.4578,49.7732,49.2424,49.3501,1001000.0],["2010-09-08",49.4809,50.4579,49.427,50.0347,979900.0],["2010-09-09",50.7963,50.7963,49.7116,49.9732,769600.0],["2010-09-10",50.2347,50.6194,49.9655,50.0424,1168200.0],["2010-09-13",50.8502,52.2272,50.7425,52.1195,2122500.0],["2010-09-14",52.0349,52.0734,51.5195,51.5272,1328300.0],["2010-09-15",51.2656,51.8041,50.9348,51.7041,979000.0],["2010-09-16",51.5272,51.8118,51.3117,51.7118,951100.0],["2010-09-17",52.1272,52.9503,51.6118,52.7195,1644100.0],["2010-09-20",52.9042,53.8504,52.4888,53.7273,1054300.0],["2010-09-21",53.5042,54.0812,53.2658,53.435,1574200.0],["2010-09-22",53.435,53.9273,53.1119,53.3735,1723200.0],["2010-09-23",52.7503,52.8503,51.9657,52.1272,1446400.0],["2010-09-24",53.1273,54.012,52.9504,53.7581,1202000.0],["2010-09-27",53.6043,53.8043,53.3119,53.4042,824800.0],["2010-09-28",53.5658,54.112,52.7503,53.9351,871900.0],["2010-09-29",53.5735,54.7197,53.4889,54.1966,2499000.0],["2010-09-30",54.4658,55.4813,53.6889,53.8966,1518600.0],["2010-10-01",54.2812,54.5505,53.335,54.1658,1518100.0],["2010-10-04",53.835,54.1351,51.9426,52.5272,2231100.0],["2010-10-05",53.2581,55.1197,53.1042,54.6351,1771400.0],["2010-10-06",54.4043,54.8274,53.5735,53.9966,1595800.0],["2010-10-07",54.2889,54.5274,53.8196,54.3966,1333500.0],["2010-10-08",54.412,55.0044,53.8197,54.7582,887900.0],["2010-10-11",54.3505,54.9274,53.7812,54.5736,777500.0],["2010-10-12",54.5351,54.5582,53.3581,54.2581,1578900.0],["2010-10-13",54.7274,55.7044,54.5274,55.2274,1204700.0],["2010-10-14",54.9736,55.2044,54.4274,54.7505,979800.0],["2010-10-15",55.4044,55.4044,54.1966,54.6428,1252200.0],["2010-10-18",54.7813,55.8813,54.7043,55.7121,1942400.0],["2010-10-19",60.2048,60.5509,57.1045,57.7584,5879600.0],["2010-10-20",58.1277,58.7816,57.7123,58.0738,2616200.0],["2010-10-21",58.5046,59.4278,57.5199,58.4277,1906600.0],["2010-10-22",58.5893,58.7662,58.12,58.7047,1571500.0],["2010-10-25",59.1355,59.9663,59.1124,59.3816,1717300.0],["2010-10-26",58.8585,59.1431,57.5353,58.8508,1648900.0],["2010-10-27",58.2816,58.5277,57.6277,58.4508,1570400.0],["2010-10-28",58.8431,59.3201,57.9046,58.3662,1023300.0],["2010-10-29",58.1508,59.3586,58.0046,58.8893,1301800.0],["2010-11-01",59.4739,60.3663,59.0355,59.4663,1896400.0],["2010-11-02",60.0509,60.6433,59.774,60.3971,1680500.0],["2010-11-03",60.6048,60.9125,58.9508,59.8971,1314600.0],["2010-11-04",61.0741,61.9203,60.7971,61.8357,1414200.0],["2010-11-05",61.5279,62.9357,61.4895,62.8357,1371100.0],["2010-11-08",62.5656,62.6968,61.9788,62.3957,778200.0],["2010-11-09",62.5038,62.5038,61.338,61.6314,916100.0],["2010-11-10",61.7086,62.249,61.1836,62.1178,957200.0],["2010-11-11",61.6391,62.774,61.5001,62.774,1385500.0],["2010-11-12",62.1795,62.2258,60.8362,61.2917,1151000.0],["2010-11-15",61.8244,62.7431,61.145,62.0715,1428600.0],["2010-11-16",61.5155,61.6314,59.8248,60.5737,1427900.0],["2010-11-17",58.8829,60.8671,58.8829,60.2572,1050400.0],["2010-11-18",60.9906,62.2567,60.9211,61.6314,883900.0],["2010-11-19",61.8167,62.7508,61.4615,62.6736,1280400.0],["2010-11-22",62.1487,62.9979,61.8012,62.8203,628400.0],["2010-11-23",61.9942,62.0791,60.9906,61.7086,909200.0],["2010-11-24",62.11,63.5383,62.11,63.5306,1064600.0],["2010-11-26",62.8898,63.4611,62.6582,62.8898,526100.0],["2010-11-29",62.5347,62.5501,61.3148,62.1486,1084200.0],["2010-11-30",61.3535,62.2259,61.006,61.9402,1618300.0],["2010-12-01",63.1523,64.3644,63.1523,64.2254,1397800.0],["2010-12-02",64.2022,65.2522,63.9552,64.843,1472400.0],["2010-12-03",64.4802,65.1596,64.4725,65.0206,714700.0],["2010-12-06",64.6809,65.5688,64.6114,65.3912,657000.0],["2010-12-07",65.4761,66.3331,65.4761,65.6151,1188500.0],["2010-12-08",65.8776,66.1864,65.4375,65.6923,903200.0],["2010-12-09",66.0706,66.2173,65.4066,65.6537,616000.0],["2010-12-10",65.754,66.665,65.7154,66.5029,872600.0],["2010-12-13",66.9044,67.4448,66.3562,66.6959,1399100.0],["2010-12-14",66.6882,66.943,66.2018,66.472,829000.0],["2010-12-15",66.4103,67.1128,65.8313,65.8699,773100.0],["2010-12-16",65.978,66.279,65.5611,65.893,986700.0],["2010-12-17",65.6923,65.9934,65.4761,65.4838,1712500.0],["2010-12-20",65.646,65.947,65.2213,65.5996,1050300.0],["2010-12-21",65.8621,66.5879,65.4607,66.3871,970200.0],["2010-12-22",66.3253,66.6264,65.9393,66.086,594100.0],["2010-12-23",66.0937,66.5338,65.6459,65.8544,588300.0],["2010-12-27",65.6768,66.3794,65.507,66.2481,540300.0],["2010-12-28",66.2944,66.4566,65.8081,66.2944,583400.0],["2010-12-29",66.5801,67.0124,66.4103,66.5106,622600.0],["2010-12-30",66.3562,66.7345,66.1864,66.3794,618500.0],["2010-12-31",66.3176,66.9198,66.2095,66.6264,563300.0],["2011-01-03",66.9816,67.8926,66.9816,67.576,1458800.0],["2011-01-04",67.5529,67.6069,66.225,67.5297,1742800.0],["2011-01-05",67.0588,68.1628,66.7268,67.6301,1346800.0],["2011-01-06",67.5529,67.7304,66.1709,66.3253,1270400.0],["2011-01-07",66.3717,67.4757,66.2713,66.4335,1175300.0],["2011-01-10",67.5143,67.5143,66.3254,67.3599,1998800.0],["2011-01-11",67.854,68.1705,67.522,67.7768,1025900.0],["2011-01-12",68.3403,68.6723,68.0856,68.4484,856600.0],["2011-01-13",68.8962,69.0506,68.0856,68.8885,1854200.0],["2011-01-14",68.6183,69.4829,68.6183,69.2127,1310100.0],["2011-01-18",69.1664,70.973,68.958,70.9576,1583700.0],["2011-01-19",70.7182,71.9149,69.6296,70.3167,3335200.0],["2011-01-20",67.8154,68.9117,65.8004,66.0165,4107900.0],["2011-01-21",66.7577,68.0084,66.2481,66.3948,2587000.0],["2011-01-24",66.418,67.2209,66.2095,67.2209,1353100.0],["2011-01-25",66.6882,67.275,65.9316,66.7731,1194600.0],["2011-01-26",67.1514,68.626,66.9661,68.0856,1592700.0],["2011-01-27",68.2554,68.7032,67.3367,68.4407,1124100.0],["2011-01-28",68.1937,69.5756,66.8735,67.3136,1352800.0],["2011-01-31",67.6301,70.008,67.3599,69.0275,1696200.0],["2011-02-01",69.7686,70.0002,68.1705,69.8304,1464600.0],["2011-02-02",69.1741,69.9925,69.1664,69.4289,959700.0],["2011-02-03",69.4058,69.591,68.3712,69.5524,1000700.0],["2011-02-04",69.8227,70.2627,69.4058,70.2627,897400.0],["2011-02-07",70.3322,71.2278,70.1392,70.8031,876100.0],["2011-02-08",71.0123,71.6709,70.6714,71.5856,845800.0],["2011-02-09",71.1517,71.2757,70.3383,70.7876,912700.0],["2011-02-10",70.532,71.1673,70.0826,71.1363,797200.0],["2011-02-11",70.7954,72.5153,70.6869,72.4843,801300.0],["2011-02-14",72.1822,72.3449,71.5546,71.5856,1093100.0],["2011-02-15",71.3532,71.5391,70.4158,70.8109,873800.0],["2011-02-16",71.1673,71.7561,70.2531,70.6637,936200.0],["2011-02-17",70.7876,71.268,70.1756,71.0045,729000.0],["2011-02-18",71.3764,71.5004,70.7567,71.1828,961700.0],["2011-02-22",70.7334,70.7412,68.9515,69.029,1165000.0],["2011-02-23",68.6416,68.9205,66.9449,67.5802,1594500.0],["2011-02-24",67.464,68.3085,66.5731,67.8979,1557000.0],["2011-02-25",68.4015,69.3079,68.4015,68.6029,1787300.0],["2011-02-28",69.0832,69.5326,68.7346,69.091,1504400.0],["2011-03-01",69.4474,69.4938,66.8442,67.2316,1922100.0],["2011-03-02",67.0766,67.7197,66.2864,67.1154,2205900.0],["2011-03-03",68.0063,69.5326,67.8669,69.3776,1740100.0],["2011-03-04",69.4938,69.4938,67.2161,67.6577,1571000.0],["2011-03-07",67.8359,67.8669,65.7983,66.0153,2758900.0],["2011-03-08",66.1392,67.4718,65.5272,66.6196,2097300.0],["2011-03-09",66.4491,66.7977,65.6511,66.085,1995900.0],["2011-03-10",64.8609,65.8293,64.1481,65.2483,2544200.0],["2011-03-11",65.2328,66.3019,64.7757,66.1547,1694800.0],["2011-03-14",65.8525,67.1696,65.6511,66.635,2138300.0],["2011-03-15",64.8144,66.9837,64.3883,66.4026,1717300.0],["2011-03-16",66.5576,67.8746,65.9842,66.5653,2739700.0],["2011-03-17",68.3317,68.5951,67.2394,68.231,1817800.0],["2011-03-18",68.9128,69.6875,68.5331,68.7268,2160200.0],["2011-03-21",69.796,70.284,69.4861,69.9044,1319100.0],["2011-03-22",69.9974,70.1911,69.2691,70.0981,1467400.0],["2011-03-23",69.9587,71.7018,69.2692,71.3919,1766600.0],["2011-03-24",71.7328,72.0892,71.206,72.004,1812700.0],["2011-03-25",72.1357,72.5618,71.849,72.0195,1498200.0],["2011-03-28",72.0814,72.7245,71.9032,72.3371,1541700.0],["2011-03-29",72.1202,73.2048,71.7483,73.0731,1276700.0],["2011-03-30",73.3985,73.5921,73.1273,73.3287,1141600.0],["2011-03-31",73.1816,73.5999,73.0886,73.352,1020800.0],["2011-04-01",74.0105,74.3282,73.5302,74.3049,1307500.0],["2011-04-04",74.7155,74.7155,73.7626,74.5296,1041800.0],["2011-04-05",74.5683,75.2191,73.964,74.5296,1267700.0],["2011-04-06",75.0564,75.3818,74.0493,74.3592,1108100.0],["2011-04-07",74.5761,75.3818,73.964,75.0952,1763900.0],["2011-04-08",75.4438,75.7769,73.4914,73.8401,1141500.0],["2011-04-11",73.8866,74.4909,73.4605,73.7859,920000.0],["2011-04-12",73.2668,73.7161,71.9497,72.3371,1556600.0],["2011-04-13",72.5308,73.3133,71.6631,72.4998,1387200.0],["2011-04-14",71.942,72.8794,71.4152,72.7555,882300.0],["2011-04-15",72.8949,72.9724,72.2596,72.5075,1086100.0],["2011-04-18",71.3222,71.5159,70.5785,71.2912,998800.0],["2011-04-19",71.4771,72.9104,71.4771,72.7245,1286800.0],["2011-04-20",73.7781,74.4134,73.2436,74.2972,1128000.0],["2011-04-21",74.7078,74.9402,74.2894,74.8085,617400.0],["2011-04-25",75.1494,75.1494,73.7781,73.8479,812300.0],["2011-04-26",74.3592,77.0087,74.2119,76.3037,2100000.0],["2011-04-27",74.9247,74.9247,71.3919,72.4223,4719900.0],["2011-04-28",73.2746,73.3443,72.0195,72.9104,2186100.0],["2011-04-29",73.1893,73.7936,73.0111,73.0731,1660100.0],["2011-05-02",73.4372,73.7859,72.0582,72.2984,1620200.0],["2011-05-03",73.6154,73.7936,71.4539,71.5236,2144500.0],["2011-05-04",71.3377,71.6863,69.5945,69.7108,2516800.0],["2011-05-05",69.3079,70.2531,68.6416,69.0445,2905900.0],["2011-05-06",69.9858,70.3126,68.6633,69.1612,2388200.0],["2011-05-09",68.9667,70.157,68.6399,69.2779,1810400.0],["2011-05-10",69.6513,70.2814,69.2623,70.227,1811200.0],["2011-05-11",69.9236,69.9703,67.9087,68.2276,2218200.0],["2011-05-12",68.1576,69.0522,67.1696,68.8733,2356500.0],["2011-05-13",68.8344,69.06,67.5741,68.072,1084300.0],["2011-05-16",67.5586,68.6633,67.2241,68.2276,2318900.0],["2011-05-17",67.6286,67.9631,66.0882,66.3216,2230900.0],["2011-05-18",66.4305,67.9164,66.4227,67.7219,1742200.0],["2011-05-19",68.0876,68.7099,67.8075,68.3054,1229200.0],["2011-05-20",68.1576,68.3599,67.154,67.2474,2105700.0],["2011-05-23",66.236,66.2905,65.2169,66.0649,1950800.0],["2011-05-24",66.4694,67.2085,66.0882,66.7495,2081500.0],["2011-05-25",66.3527,68.8344,66.1271,68.251,2558800.0],["2011-05-26",67.8075,68.6399,67.6675,68.4688,1432200.0],["2011-05-27",68.85,69.9625,68.7255,69.5346,1373200.0],["2011-05-31",70.1259,70.4837,68.3988,69.1223,2234400.0],["2011-06-01",68.6711,69.06,66.4539,66.6172,2745300.0],["2011-06-02",66.7262,68.4455,66.6561,67.6053,2310100.0],["2011-06-03",66.5628,68.0098,66.2827,67.1307,1737600.0],["2011-06-06",66.7417,68.0565,66.6639,67.8075,2775500.0],["2011-06-07",68.0098,68.5777,67.543,67.5664,1788000.0],["2011-06-08",67.4341,67.7297,66.9829,67.3563,1530600.0],["2011-06-09",67.6441,68.7099,67.403,68.3054,1526100.0],["2011-06-10",67.8853,67.8931,66.6017,66.7728,1684000.0],["2011-06-13",66.9051,67.8698,66.6873,67.3174,1906600.0],["2011-06-14",68.2043,69.3168,68.1032,69.0601,1339800.0],["2011-06-15",68.2121,68.391,66.8895,67.2396,1765700.0],["2011-06-16",67.8464,67.8464,66.1271,67.0218,1891100.0],["2011-06-17",67.5586,67.8231,66.1427,66.3761,2020500.0],["2011-06-20",66.1971,66.555,65.7381,66.3527,2159700.0],["2011-06-21",66.5627,67.1229,66.3138,67.0062,4576500.0],["2011-06-22",66.9751,68.2821,66.7495,67.3252,1771000.0],["2011-06-23",66.4227,67.0295,65.6759,66.9517,2095400.0],["2011-06-24",66.9362,67.2785,66.0649,66.1582,1229200.0],["2011-06-27",65.6137,67.0918,65.0769,66.6951,1067500.0],["2011-06-28",66.7573,68.0642,66.4539,67.5975,1355800.0],["2011-06-29",67.8308,68.4765,67.3329,67.6208,1462100.0],["2011-06-30",67.9709,70.476,67.7375,69.8147,2442400.0],["2011-07-01",69.8225,71.5807,69.5579,71.2461,1988600.0],["2011-07-05",71.3239,71.4173,70.3203,70.5304,1166500.0],["2011-07-06",70.1803,70.5304,69.838,70.2114,1377600.0],["2011-07-07",71.0438,71.0594,70.0247,70.1103,1678100.0],["2011-07-08",68.9823,69.5268,68.7489,69.449,996900.0],["2011-07-11",68.3288,68.531,66.9673,67.6753,1438300.0],["2011-07-12",67.333,67.9242,66.9751,67.0529,1140700.0],["2011-07-13",67.543,68.2432,67.1852,67.3408,1417600.0],["2011-07-14",67.3407,67.9086,66.0104,66.1349,1130200.0],["2011-07-15",66.5939,68.1576,66.5161,68.0409,2318500.0],["2011-07-18",67.8309,67.8698,66.4383,66.8273,1003700.0],["2011-07-19",67.403,68.3443,67.1462,68.0876,1177300.0],["2011-07-20",68.4143,68.4143,67.2941,67.8698,883200.0],["2011-07-21",68.3676,69.4179,67.4418,68.8422,1194200.0],["2011-07-22",68.7411,68.7411,67.3952,68.0331,1222700.0],["2011-07-25",67.2085,69.0211,67.2085,68.3365,1209100.0],["2011-07-26",68.3754,68.391,65.6526,65.9015,2111600.0],["2011-07-27",65.2869,65.3569,62.0194,62.1828,3856600.0],["2011-07-28",62.2762,62.634,60.9381,61.117,2107600.0],["2011-07-29",60.2924,62.0584,60.0901,61.4749,2527000.0],["2011-08-01",62.6263,62.7352,59.2888,60.2612,3116600.0],["2011-08-02",57.5773,58.1374,55.0022,55.1422,7193500.0],["2011-08-03",54.3798,56.3792,53.703,56.1614,4465600.0],["2011-08-04",54.8077,55.0567,52.6294,52.785,4100800.0],["2011-08-05",53.8041,54.0609,50.879,52.5905,3874300.0],["2011-08-08",51.2524,52.1082,48.2883,48.3661,4557700.0],["2011-08-09",49.2608,52.2093,48.2572,52.0459,5348500.0],["2011-08-10",49.8832,51.1046,48.8563,49.0274,4364400.0],["2011-08-11",49.323,52.715,49.1208,51.8981,5009600.0],["2011-08-12",52.2949,54.3176,52.1782,54.1309,4135300.0],["2011-08-15",54.6988,55.399,54.5977,55.3056,3494800.0],["2011-08-16",54.621,55.0255,54.2164,54.4343,2736200.0],["2011-08-17",54.7999,55.29,53.5785,53.7575,3192900.0],["2011-08-18",51.8592,52.1626,50.5522,51.0657,3351500.0],["2011-08-19",50.031,51.8436,49.7276,49.8132,2761100.0],["2011-08-22",51.1357,51.2913,49.2764,49.4786,2251500.0],["2011-08-23",49.7587,51.0968,49.1597,51.089,3055900.0],["2011-08-24",51.089,52.8628,50.7,52.785,2795600.0],["2011-08-25",52.9414,53.6298,51.2596,51.463,1571200.0],["2011-08-26",50.8451,53.1214,50.1802,52.9571,1333200.0],["2011-08-29",54.2712,55.4524,53.974,55.3742,1694700.0],["2011-08-30",55.0769,56.2268,54.8031,55.8591,2288900.0],["2011-08-31",56.352,58.5657,56.3441,57.4393,3337000.0],["2011-09-01",57.3767,58.0181,56.4537,56.5475,2396900.0],["2011-09-02",55.3742,55.4602,53.9818,54.2947,2059700.0],["2011-09-06",53.0275,53.4029,51.7915,53.2465,3013500.0],["2011-09-07",54.4198,55.1708,53.8332,54.9909,2012300.0],["2011-09-08",54.4042,55.3351,54.2243,54.5137,2915200.0],["2011-09-09",53.4577,53.9505,51.3379,51.9245,3606200.0],["2011-09-12",51.2205,51.7994,50.2897,51.6899,2817400.0],["2011-09-13",51.7759,53.3717,51.6351,52.9493,1966200.0],["2011-09-14",53.223,55.0378,52.5268,54.2478,2602700.0],["2011-09-15",54.9909,55.3507,54.1695,55.2177,1971500.0],["2011-09-16",55.4993,56.1408,54.4042,54.811,2532100.0],["2011-09-19",53.6611,54.6623,52.6755,54.3338,1397800.0],["2011-09-20",54.6311,54.7328,52.652,52.7068,1565700.0],["2011-09-21",52.871,53.0275,50.5243,50.54,1559600.0],["2011-09-22",48.7096,49.085,47.5675,48.428,2395600.0],["2011-09-23",47.9664,49.8281,47.8335,48.7487,1836500.0],["2011-09-26",49.085,49.7656,47.2155,49.6717,2162000.0],["2011-09-27",50.6495,52.4643,50.5869,51.0563,2050700.0],["2011-09-28",51.33,51.8541,50.2193,50.2897,2679500.0],["2011-09-29",51.862,52.9493,50.0159,51.1345,2141500.0],["2011-09-30",50.0081,50.6495,48.6392,49.3823,3027300.0],["2011-10-03",49.0224,50.1645,47.4423,47.5675,2440400.0],["2011-10-04",46.4255,49.3901,46.3551,49.2728,1900000.0],["2011-10-05",49.4449,51.0093,48.9442,50.8372,1699500.0],["2011-10-06",50.626,52.785,50.2428,51.7916,2470800.0],["2011-10-07",52.1201,52.4095,50.7277,51.6351,1992800.0],["2011-10-10",52.8241,54.9439,52.8085,54.9127,2032700.0],["2011-10-11",54.5607,56.4615,54.3416,55.8435,2124400.0],["2011-10-12",56.8057,57.6896,56.5162,56.9856,1698000.0],["2011-10-13",56.3754,56.7665,55.468,56.5397,1285900.0],["2011-10-14",57.361,57.846,56.2581,57.5801,1931700.0],["2011-10-17",58.6595,58.6595,56.0625,56.876,3631200.0],["2011-10-18",59.3479,61.147,56.7744,60.3492,5080200.0],["2011-10-19",60.4509,62.1874,59.3557,59.6608,3380700.0],["2011-10-20",59.9737,60.6229,58.8316,60.2788,2395500.0],["2011-10-21",61.2409,61.5616,60.2475,60.8967,2378400.0],["2011-10-24",60.8967,62.8679,60.8967,62.4768,2225400.0],["2011-10-25",61.9684,61.9684,60.0989,60.6621,2057000.0],["2011-10-26",61.9215,61.9215,60.4509,61.3504,2575300.0],["2011-10-27",63.4781,66.6461,62.5785,65.8169,3889000.0],["2011-10-28",65.8639,66.0908,64.4637,65.6214,1912300.0],["2011-10-31",64.1899,64.8236,62.735,63.791,3420900.0],["2011-11-01",61.3896,62.8523,59.1993,61.4052,2785400.0],["2011-11-02",63.4625,63.5563,62.2031,63.2904,1673300.0],["2011-11-03",64.3307,66.2003,63.4155,66.0438,2194900.0],["2011-11-04",65.1834,66.3645,64.4011,66.1377,2509600.0],["2011-11-07",65.8796,66.255,63.6346,64.894,2147000.0],["2011-11-08",65.6325,66.2376,63.8803,65.7975,2172400.0],["2011-11-09",64.0454,64.3518,62.4975,63.0161,2376700.0],["2011-11-10",63.9118,65.3182,63.6132,64.7289,2454900.0],["2011-11-11",65.6168,66.7326,65.3418,66.1747,1148400.0],["2011-11-14",65.664,66.709,65.4911,66.159,1709700.0],["2011-11-15",65.7897,67.4476,65.3104,67.0469,1702900.0],["2011-11-16",66.3004,67.0547,65.2475,65.3575,1504800.0],["2011-11-17",65.3261,65.3418,63.1339,63.5346,1558200.0],["2011-11-18",64.281,64.6346,63.4875,63.7153,1320100.0],["2011-11-21",62.6782,62.7803,61.3267,62.0024,1531500.0],["2011-11-22",61.7353,62.6153,60.7295,61.311,1791400.0],["2011-11-23",60.8395,60.8395,59.4016,59.6138,1365000.0],["2011-11-25",59.5509,60.0931,58.8988,58.9145,497800.0],["2011-11-28",60.8238,62.8039,60.8238,62.356,1982300.0],["2011-11-29",62.8275,63.3461,61.4131,61.4917,2570500.0],["2011-11-30",63.5739,65.0982,63.566,65.0432,2320300.0],["2011-12-01",65.0432,66.0568,64.7839,65.2318,1455900.0],["2011-12-02",66.2768,66.4811,64.2732,64.5168,1932100.0],["2011-12-05",65.9075,66.489,64.5089,65.0825,1660800.0],["2011-12-06",64.8546,66.4654,64.7054,65.8997,1601800.0],["2011-12-07",65.389,65.8761,63.9432,64.3518,2903700.0],["2011-12-08",63.6996,64.2418,62.2696,62.4817,2633100.0],["2011-12-09",62.8196,63.9825,62.5839,63.6603,1406300.0],["2011-12-12",63.0474,63.0474,61.5781,62.6074,1172500.0],["2011-12-13",63.0317,63.6446,61.0517,61.5467,1189600.0],["2011-12-14",61.0909,61.0988,59.5273,59.6766,1501900.0],["2011-12-15",60.5252,60.6431,59.268,59.4645,1209800.0],["2011-12-16",60.1324,61.2088,58.7652,58.9459,2400300.0],["2011-12-19",59.3467,59.7081,57.8459,58.0423,810900.0],["2011-12-20",59.1424,60.2974,59.1267,60.0695,1160700.0],["2011-12-21",59.7945,59.8731,58.7731,59.7317,994400.0],["2011-12-22",60.0066,60.3131,59.3781,59.8338,1140800.0],["2011-12-23",60.3053,60.871,59.991,60.8317,614600.0],["2011-12-27",60.5095,61.7196,60.4388,61.2324,733600.0],["2011-12-28",61.1695,61.366,59.6374,59.7395,916600.0],["2011-12-29",59.7317,60.7531,59.6609,60.3367,683700.0],["2011-12-30",60.3838,60.5802,59.8967,59.9124,841100.0],["2012-01-03",61.531,62.6703,61.421,61.9395,1767300.0],["2012-01-04",61.9082,62.2617,61.5781,61.6803,1715300.0],["2012-01-05",61.0203,62.2696,60.486,62.026,2157500.0],["2012-01-06",62.2538,62.3953,60.4388,61.0045,3096500.0],["2012-01-09",61.2324,62.0967,60.6431,61.9317,1467800.0],["2012-01-10",62.9217,63.9039,62.7174,63.8175,1553400.0],["2012-01-11",63.2518,64.3911,63.1811,64.2104,1033800.0],["2012-01-12",64.4618,65.3733,63.9275,65.279,1034100.0],["2012-01-13",64.5246,65.0511,63.9039,64.7761,803200.0],["2012-01-17",65.5932,66.4732,65.1689,65.5854,1647100.0],["2012-01-18",65.4125,66.874,64.8939,66.8347,1389000.0],["2012-01-19",67.1726,68.0447,66.3947,66.764,2856600.0],["2012-01-20",63.7939,64.4303,63.2439,64.0532,4973600.0],["2012-01-23",63.841,64.4303,63.1025,64.1946,1899500.0],["2012-01-24",63.7075,64.3518,63.5425,63.8568,1532400.0],["2012-01-25",63.7782,64.9646,63.1182,64.7211,1434400.0],["2012-01-26",64.7368,64.9882,63.6446,64.0375,1484500.0],["2012-01-27",63.7546,64.2889,63.5346,64.0375,1032200.0],["2012-01-30",63.4168,64.2104,63.2596,64.0061,961400.0],["2012-01-31",64.3675,64.5246,62.7646,63.3932,2045000.0],["2012-02-01",64.6347,65.2004,63.8961,64.9097,1318000.0],["2012-02-02",64.9175,65.1925,64.2732,64.8311,1108000.0],["2012-02-03",65.7032,67.4161,65.7032,67.3533,1821000.0],["2012-02-06",66.9054,68.689,66.9054,68.1076,1678800.0],["2012-02-07",67.7776,69.4355,67.6126,68.9483,2194700.0],["2012-02-08",69.2167,69.6666,68.9168,69.5797,2179200.0],["2012-02-09",69.5639,69.8717,69.1614,69.5955,1150300.0],["2012-02-10",68.7194,69.1299,68.0959,69.0667,1121200.0],["2012-02-13",69.8638,71.3239,69.4613,71.2292,1921200.0],["2012-02-14",70.5742,70.7873,69.6744,70.2269,1511100.0],["2012-02-15",70.5189,70.5663,68.8379,69.1378,1896200.0],["2012-02-16",69.122,70.6768,69.1141,70.4479,1357700.0],["2012-02-17",70.9451,70.9688,69.8717,69.9033,1311100.0],["2012-02-21",69.9585,71.8212,69.9585,71.0319,2193600.0],["2012-02-22",70.8977,71.3792,70.4084,71.0319,1210900.0],["2012-02-23",70.7794,71.5449,70.4637,71.3634,1425000.0],["2012-02-24",71.4976,71.8212,70.6452,70.7399,854900.0],["2012-02-27",69.9822,71.5686,69.9428,71.2213,1008900.0],["2012-02-28",71.2687,71.5765,70.5505,71.2213,1331600.0],["2012-02-29",71.4581,72.1921,70.8267,70.882,1379800.0],["2012-03-01",71.0872,71.5686,69.7376,70.511,1471000.0],["2012-03-02",70.5111,70.7636,69.785,69.8797,831000.0],["2012-03-05",69.8244,70.0612,68.9641,69.5719,1007400.0],["2012-03-06",68.5853,68.601,67.3225,67.5119,1912600.0],["2012-03-07",67.7802,68.4037,67.5435,68.0249,1107800.0],["2012-03-08",68.8457,69.4298,68.3248,69.3351,978200.0],["2012-03-09",69.4061,70.4005,69.0352,69.6271,637500.0],["2012-03-12",69.6113,70.4084,69.4298,70.3453,1553900.0],["2012-03-13",70.7083,70.9846,70.077,70.7952,1296800.0],["2012-03-14",70.6531,71.1188,70.2111,70.4321,835300.0],["2012-03-15",70.5031,71.7265,70.1717,71.6239,924800.0],["2012-03-16",71.7975,71.8212,71.103,71.1503,870400.0],["2012-03-19",71.0319,71.174,69.9901,70.7005,1001600.0],["2012-03-20",70.1006,70.2506,68.9404,69.3745,966300.0],["2012-03-21",69.3193,69.6665,68.8142,68.9325,667800.0],["2012-03-22",68.0565,68.1354,66.0597,66.9989,1879800.0],["2012-03-23",67.1488,67.8355,66.328,67.5829,1037100.0],["2012-03-26",68.1117,68.9089,67.9381,68.6405,1232900.0],["2012-03-27",68.6405,68.9089,67.8434,67.8671,1097400.0],["2012-03-28",67.7961,67.8987,66.0992,66.6359,1269100.0],["2012-03-29",66.1386,66.8963,66.0755,66.7621,1130100.0],["2012-03-30",67.0778,67.4251,66.1386,66.7306,987500.0],["2012-04-02",66.7069,68.1433,66.1702,67.8986,1011400.0],["2012-04-03",67.6145,67.9539,66.8332,67.3146,1117300.0],["2012-04-04",66.3438,66.8253,65.7677,65.8782,1487000.0],["2012-04-05",65.6572,66.1781,65.4757,65.5862,875900.0],["2012-04-09",64.6391,65.4046,64.347,65.1915,1008100.0],["2012-04-10",64.9074,65.1836,63.9208,64.276,1513700.0],["2012-04-11",65.1521,65.5625,64.1103,64.7259,1255900.0],["2012-04-12",64.8521,66.3596,64.8521,66.0518,1303100.0],["2012-04-13",65.6966,65.9571,64.6864,64.7416,1007300.0],["2012-04-16",65.1126,65.6256,64.4654,64.6864,808500.0],["2012-04-17",65.1047,66.2728,64.8679,65.7124,935500.0],["2012-04-18",65.1363,65.6335,64.9153,65.2704,910200.0],["2012-04-19",65.1994,65.3336,63.8893,64.3865,938400.0],["2012-04-20",64.647,65.6019,64.3549,65.3415,1065600.0],["2012-04-23",64.063,64.576,63.4868,63.8814,1875700.0],["2012-04-24",65.9334,69.6507,65.4441,69.4218,5323800.0],["2012-04-25",68.972,70.5979,67.9776,68.7274,2874000.0],["2012-04-26",68.7431,69.3903,68.388,68.9168,1280400.0],["2012-04-27",69.2719,70.4084,69.1535,70.2348,1747100.0],["2012-04-30",70.2427,70.2427,68.7273,69.2088,1269700.0],["2012-05-01",68.9247,70.0217,67.8986,69.122,1893000.0],["2012-05-02",68.8142,69.7534,68.7747,69.5876,1449300.0],["2012-05-03",69.6192,69.8638,68.1512,68.4748,1439100.0],["2012-05-04",68.238,68.238,66.5096,67.1962,1401700.0],["2012-05-07",66.8568,67.9381,66.6595,66.8568,1718600.0],["2012-05-08",66.5713,67.9592,65.6752,67.7213,2938800.0],["2012-05-09",66.7696,69.5613,66.5396,67.8403,2427100.0],["2012-05-10",68.4509,69.1329,68.1337,68.3716,2053200.0],["2012-05-11",68.0148,69.7833,67.7848,68.8792,1579500.0],["2012-05-14",67.8085,68.2606,67.4358,67.4992,1882300.0],["2012-05-15",67.3406,67.6658,66.5475,66.8013,1081300.0],["2012-05-16",67.301,67.301,65.8734,65.9686,1729300.0],["2012-05-17",66.04,66.1352,63.74,64.3983,2409400.0],["2012-05-18",64.7234,65.2865,63.4545,63.9304,2206500.0],["2012-05-21",64.3348,65.9686,64.3348,65.6355,1716500.0],["2012-05-22",65.7941,66.611,65.2945,66.3096,1549300.0],["2012-05-23",65.7069,67.4041,64.8979,67.2534,1477300.0],["2012-05-24",67.3803,67.523,66.0558,66.9837,1488800.0],["2012-05-25",66.8806,67.3248,66.3493,66.9044,1208700.0],["2012-05-29",67.4992,68.9982,67.3565,68.5858,1542000.0],["2012-05-30",67.5706,67.6341,66.8172,67.0075,1094400.0],["2012-05-31",65.7703,66.2937,64.2397,64.8265,2607600.0],["2012-06-01",63.5576,63.5893,61.5749,61.7573,3441100.0],["2012-06-04",61.8208,62.1301,59.9967,61.7256,2830300.0],["2012-06-05",61.3687,62.3283,60.8691,62.1459,1538900.0],["2012-06-06",62.7169,63.6845,62.5345,63.6448,1461800.0],["2012-06-07",63.9066,65.802,63.8907,64.0731,1546100.0],["2012-06-08",63.621,64.771,63.3435,64.4538,948800.0],["2012-06-11",65.2865,65.4055,63.6052,63.6845,1650800.0],["2012-06-12",64.0811,65.1121,63.9224,64.8662,1765200.0],["2012-06-13",64.3507,64.3507,62.3759,62.598,2738800.0],["2012-06-14",62.5504,63.1293,61.6859,62.2252,1731900.0],["2012-06-15",62.1459,62.5425,61.908,62.4394,1614800.0],["2012-06-18",62.0825,62.9945,61.7097,62.7407,865300.0],["2012-06-19",63.1293,65.0089,63.1293,64.5648,1341300.0],["2012-06-20",64.4935,64.66,62.828,63.1373,1699000.0],["2012-06-21",63.3911,63.6924,61.0673,61.1387,1694500.0],["2012-06-22",61.2259,61.6066,60.0205,60.8135,2750800.0],["2012-06-25",59.727,60.0125,58.4977,58.9974,1959800.0],["2012-06-26",59.1243,59.3067,57.7364,58.4739,2596900.0],["2012-06-27",58.7833,59.5287,58.5691,59.386,1366400.0],["2012-06-28",58.7991,59.1005,57.0226,57.9743,2525600.0],["2012-06-29",59.0926,61.1308,59.0926,60.9722,1908000.0],["2012-07-02",61.226,61.2577,59.4495,60.0284,1399700.0],["2012-07-03",59.8539,61.2101,59.2353,61.2101,854100.0],["2012-07-05",60.9087,61.9239,60.3853,61.4639,1130600.0],["2012-07-06",60.6074,60.6074,59.497,60.0681,1375500.0],["2012-07-09",59.7588,60.3139,58.9339,59.1639,2308200.0],["2012-07-10",59.1402,60.4329,56.9116,57.5857,3264300.0],["2012-07-11",58.4977,58.4977,56.745,56.975,1938000.0],["2012-07-12",56.055,57.6967,55.8488,57.3002,1594300.0],["2012-07-13",57.3636,58.7119,57.324,58.6088,1205900.0],["2012-07-16",57.4747,58.1964,57.1336,57.8791,1783900.0],["2012-07-17",58.1329,58.8229,57.3954,58.5929,1231600.0],["2012-07-18",57.8871,61.3846,57.2605,60.6629,2926200.0],["2012-07-19",60.5994,62.487,60.4012,61.7256,2752700.0],["2012-07-20",60.9801,61.9397,60.5677,61.0356,1187200.0],["2012-07-23",58.0219,62.3601,57.5143,60.877,2435300.0],["2012-07-24",60.9087,61.218,59.5446,60.2822,1316900.0],["2012-07-25",60.9008,61.7573,60.076,60.758,1109500.0],["2012-07-26",62.0983,63.0342,61.4084,62.2094,1185500.0],["2012-07-27",61.0118,64.8345,61.0118,64.5569,1708300.0],["2012-07-30",64.4776,64.8186,63.4069,64.0335,1458600.0],["2012-07-31",63.8114,64.6362,63.5893,63.7004,1529700.0],["2012-08-01",64.2238,65.4769,64.1048,64.6838,2247400.0],["2012-08-02",63.05,63.8352,60.4011,62.5345,3632900.0],["2012-08-03",63.7638,64.0414,62.8042,63.4228,1764800.0],["2012-08-06",63.8431,64.2317,63.2087,63.8907,1762100.0],["2012-08-07",64.3983,65.921,64.2238,65.2707,1466700.0],["2012-08-08",64.8107,65.2231,64.4934,64.8979,1018100.0],["2012-08-09",64.9772,65.6117,64.8662,65.1279,1490100.0],["2012-08-10",64.8424,66.4207,64.7473,66.1986,1177700.0],["2012-08-13",65.921,66.151,65.231,65.7782,880800.0],["2012-08-14",66.2779,66.2779,65.0169,65.2707,870100.0],["2012-08-15",64.9138,65.0407,64.311,64.9217,1574900.0],["2012-08-16",65.0328,66.1907,64.8741,65.9369,1009300.0],["2012-08-17",66.1669,66.5317,65.9527,66.4841,965700.0],["2012-08-20",66.1827,66.3096,65.0724,65.6831,868600.0],["2012-08-21",65.9527,66.6189,65.0407,65.2469,1038800.0],["2012-08-22",65.2152,65.4293,64.5252,65.1755,804000.0],["2012-08-23",64.9772,65.1676,64.2396,64.8424,779300.0],["2012-08-24",64.9142,65.3127,64.1888,65.0257,1272300.0],["2012-08-27",65.3127,65.4083,64.6272,64.8823,1016100.0],["2012-08-28",64.7308,64.9221,64.3323,64.3801,805200.0],["2012-08-29",64.4757,64.5475,63.4794,63.9018,923500.0],["2012-08-30",63.4395,63.7743,62.6823,63.2004,1383600.0],["2012-08-31",63.862,64.141,63.0649,63.7504,697500.0],["2012-09-04",63.5193,64.0852,62.9374,63.7743,1243800.0],["2012-09-05",63.9098,64.0055,63.1685,63.312,1397600.0],["2012-09-06",63.87,65.6156,63.7823,65.5917,2222400.0],["2012-09-07",65.9105,67.959,65.775,66.7076,1631200.0],["2012-09-10",66.4366,67.3452,66.2851,66.7235,1175400.0],["2012-09-11",66.7634,67.68,66.6438,67.2815,873100.0],["2012-09-12",67.4329,67.9271,66.9228,67.0901,840800.0],["2012-09-13",66.9387,68.509,66.3329,68.2459,1177400.0],["2012-09-14",68.1981,69.9118,68.1981,68.8517,2078900.0],["2012-09-17",68.517,68.6525,67.4329,67.688,1296100.0],["2012-09-18",67.5684,67.9111,67.2336,67.8952,1058900.0],["2012-09-19",67.8873,68.6684,67.7119,68.493,936100.0],["2012-09-20",67.9112,68.2539,67.2257,68.1901,1267900.0],["2012-09-21",68.5807,68.8437,67.9749,68.1503,812800.0],["2012-09-24",67.7517,68.5169,67.6083,68.222,874800.0],["2012-09-25",67.7836,68.1343,66.2532,66.3011,1673500.0],["2012-09-26",66.2373,66.5004,65.233,65.5678,1140200.0],["2012-09-27",66.0779,67.1778,65.8627,66.6996,1277400.0],["2012-09-28",66.2931,67.0742,65.496,66.6199,1232300.0],["2012-10-01",66.7713,68.0227,66.3568,66.5003,1157800.0],["2012-10-02",66.7634,67.0981,66.1735,66.6358,781900.0],["2012-10-03",66.7315,67.0424,66.2134,66.5721,563400.0],["2012-10-04",66.9547,67.1539,66.3569,66.3728,1470200.0],["2012-10-05",67.0344,67.7358,66.7235,67.2815,723500.0],["2012-10-08",66.3569,66.7713,66.038,66.3569,898100.0],["2012-10-09",66.5402,66.5402,64.9221,64.946,1203300.0],["2012-10-10",64.3801,64.3881,62.4113,63.1606,2630200.0],["2012-10-11",63.7504,64.3961,62.9852,63.1128,1081300.0],["2012-10-12",63.2721,63.7504,62.7222,63.2881,941100.0],["2012-10-15",63.3678,64.396,62.762,64.3004,1565300.0],["2012-10-16",64.2765,65.5757,64.2685,65.3366,1611200.0],["2012-10-17",65.3605,67.3532,65.2729,67.0424,2033900.0],["2012-10-18",66.6199,68.0865,66.3011,67.8075,2507000.0],["2012-10-19",62.228,63.8859,61.1838,62.5707,6173800.0],["2012-10-22",62.2678,63.2722,61.4628,62.2519,2296400.0],["2012-10-23",61.136,61.399,60.4186,61.1679,2111600.0],["2012-10-24",61.3512,61.7816,60.5222,60.6896,1069300.0],["2012-10-25",61.5425,62.3316,61.415,61.8374,1543900.0],["2012-10-26",61.9809,62.0925,61.2396,61.8374,1241900.0],["2012-10-31",61.9091,63.2482,61.8055,62.6983,1388500.0],["2012-11-01",62.7541,64.691,62.6106,64.4598,2810200.0],["2012-11-02",64.7946,65.2489,63.2243,63.312,1420600.0],["2012-11-05",62.7541,63.862,62.2678,63.7345,1246600.0],["2012-11-06",64.1011,64.5874,63.8222,64.1011,911000.0],["2012-11-07",63.5243,63.5243,61.9861,62.0501,1982600.0],["2012-11-08",62.8272,63.9409,62.635,62.9074,2594300.0],["2012-11-09",62.635,63.8367,62.0902,63.364,2253400.0],["2012-11-12",63.316,63.8127,62.8193,63.4041,846400.0],["2012-11-13",62.627,63.7887,62.5148,62.675,1054200.0],["2012-11-14",63.0035,63.5163,61.962,62.1142,1728400.0],["2012-11-15",62.2985,63.6925,62.0902,62.9635,1775100.0],["2012-11-16",63.0837,64.2213,62.7792,64.1011,1991100.0],["2012-11-19",64.654,65.2949,64.3735,64.9344,1169700.0],["2012-11-20",64.702,64.8462,63.34,63.8608,1471300.0],["2012-11-21",63.9649,64.6459,63.6525,64.1732,1057600.0],["2012-11-23",64.5658,65.4791,64.0771,65.2388,381000.0],["2012-11-26",64.8863,65.7916,64.6459,65.2228,1214400.0],["2012-11-27",65.0385,65.7595,64.1011,64.9504,1010600.0],["2012-11-28",64.6459,66.3844,64.3254,66.2082,1310300.0],["2012-11-29",66.6328,66.9773,66.2562,66.8091,1350500.0],["2012-11-30",66.7049,66.793,65.375,65.8156,2209700.0],["2012-12-03",66.2963,66.3203,64.3094,64.3335,1497300.0],["2012-12-04",64.4697,65.2468,64.2133,65.0385,964400.0],["2012-12-05",65.1106,66.5687,64.9263,66.4165,1522800.0],["2012-12-06",66.1841,66.4485,65.3589,65.9598,1213900.0],["2012-12-07",66.3284,67.2016,66.2322,67.1455,975500.0],["2012-12-10",67.1616,67.6182,66.8812,67.2417,1049100.0],["2012-12-11",67.458,67.6903,66.6168,66.8171,1336500.0],["2012-12-12",67.2256,67.6342,66.5286,66.5927,883300.0],["2012-12-13",66.4405,67.0174,66.2162,66.6889,1060500.0],["2012-12-14",66.4966,67.6262,66.4966,66.8892,1055400.0],["2012-12-17",67.0815,67.3619,66.6408,66.9693,1089700.0],["2012-12-18",67.2016,69.7333,67.0734,69.4209,2241500.0],["2012-12-19",69.3167,69.4769,68.836,69.0684,1366400.0],["2012-12-20",68.9642,69.3968,68.6678,69.3407,1055200.0],["2012-12-21",68.2271,68.5636,67.2978,68.2191,2423600.0],["2012-12-24",68.155,68.9001,67.8746,67.9948,315500.0],["2012-12-26",68.2832,68.2832,67.7144,67.8345,497700.0],["2012-12-27",67.8426,68.155,66.8091,67.6903,599500.0],["2012-12-28",67.0894,67.9387,67.0494,67.1856,491400.0],["2012-12-31",66.9212,68.2351,66.6248,68.147,831700.0],["2013-01-02",70.0618,70.9671,69.3087,70.23,1962800.0],["2013-01-03",70.1819,71.0873,70.0618,70.7748,1336100.0],["2013-01-04",71.0232,71.2395,70.7428,71.1594,775700.0],["2013-01-07",70.5665,70.7828,69.9095,70.7027,1447300.0],["2013-01-08",71.0392,71.2876,70.1099,70.7588,1242600.0],["2013-01-09",70.9991,72.305,70.9751,72.2409,1482500.0],["2013-01-10",72.6175,72.6896,71.0152,71.7843,1636500.0],["2013-01-11",71.7202,71.7202,70.7828,71.3356,903000.0],["2013-01-14",71.2956,71.6962,70.887,71.56,957800.0],["2013-01-15",70.9591,72.1047,70.9351,71.8163,833500.0],["2013-01-16",71.3998,72.0647,71.0873,71.9766,933400.0],["2013-01-17",72.1048,73.651,71.8644,73.1943,2330600.0],["2013-01-18",74.1076,75.069,72.1047,75.069,4266000.0],["2013-01-22",74.7165,74.9649,73.6349,74.7325,1933900.0],["2013-01-23",74.7005,75.029,74.2439,74.5483,1378400.0],["2013-01-24",74.5002,75.8622,74.3721,75.2854,1225700.0],["2013-01-25",75.6139,75.7661,75.0611,75.6059,723900.0],["2013-01-28",75.9103,75.9583,74.9729,75.1652,1262500.0],["2013-01-29",74.9729,75.5498,74.7326,75.4296,952600.0],["2013-01-30",75.3895,75.9263,74.5803,74.7325,1052800.0],["2013-01-31",74.8367,75.4216,74.348,74.4842,1199400.0],["2013-02-01",75.2453,75.3976,74.7807,75.1893,1509100.0],["2013-02-04",74.5483,75.021,74.0676,74.1157,1032000.0],["2013-02-05",74.9409,75.5978,74.5483,75.2694,1709000.0],["2013-02-06",74.7543,75.5189,74.1506,75.213,1010000.0],["2013-02-07",75.3981,76.1708,74.9072,75.4947,1047700.0],["2013-02-08",75.5188,76.042,75.4062,75.9132,566500.0],["2013-02-11",75.7362,76.1145,75.1969,75.9696,640000.0],["2013-02-12",75.881,76.9353,75.6154,76.6054,1152700.0],["2013-02-13",76.9434,77.7241,76.7583,77.531,1549900.0],["2013-02-14",77.0802,78.0944,76.8871,77.5149,1044900.0],["2013-02-15",77.4827,78.3036,77.032,77.2976,1215200.0],["2013-02-19",77.5149,78.4726,77.4907,78.4404,1113000.0],["2013-02-20",78.4163,78.4163,76.2593,76.4766,1364000.0],["2013-02-21",76.1225,76.1225,74.545,75.0601,1335500.0],["2013-02-22",75.5672,76.1708,75.3499,76.0903,898900.0],["2013-02-25",76.533,76.6617,73.1043,73.1607,1650500.0],["2013-02-26",73.7482,74.2633,73.2733,73.7643,1576600.0],["2013-02-27",73.6436,75.4706,73.6033,75.3015,1144800.0],["2013-02-28",75.374,76.6698,74.8991,76.042,1036700.0],["2013-03-01",75.5108,76.38,74.6496,76.0178,924200.0],["2013-03-04",75.7764,75.7925,74.4645,75.374,960800.0],["2013-03-05",76.0903,77.8449,76.0903,77.6275,1281200.0],["2013-03-06",78.0541,78.2392,77.209,77.6034,741800.0],["2013-03-07",77.7724,78.6738,77.6034,78.2634,1067500.0],["2013-03-08",78.6095,78.9958,78.1024,78.8348,971800.0],["2013-03-11",78.5531,78.9234,78.3278,78.8187,602500.0],["2013-03-12",78.6336,78.6738,77.2895,78.1104,1078600.0],["2013-03-13",78.1266,78.2473,77.4585,78.0622,644800.0],["2013-03-14",78.3197,78.8348,78.1266,78.2714,1006800.0],["2013-03-15",77.8368,78.3277,77.5068,77.8448,1174900.0],["2013-03-18",76.9112,77.861,76.4283,77.3298,1106900.0],["2013-03-19",77.4826,77.6356,75.551,76.6054,1120800.0],["2013-03-20",76.9756,77.201,75.9615,76.4364,1107800.0],["2013-03-21",75.4947,75.8247,73.9655,74.062,1700400.0],["2013-03-22",73.9494,74.3438,73.8126,74.1104,1342800.0],["2013-03-25",74.5933,74.6979,72.7019,73.225,1177300.0],["2013-03-26",73.9172,73.9172,72.5892,72.6616,1549800.0],["2013-03-27",71.9855,72.6938,71.3819,72.557,1458500.0],["2013-03-28",72.6536,73.7079,72.1707,73.7079,1241700.0],["2013-04-01",73.555,73.724,72.0419,72.1546,895900.0],["2013-04-02",72.549,72.726,71.0761,71.4624,1164200.0],["2013-04-03",71.3578,71.5831,70.1908,70.4483,1824700.0],["2013-04-04",70.6334,72.1707,70.6093,71.9695,1686400.0],["2013-04-05",70.6415,72.1707,70.5932,71.9373,1767300.0],["2013-04-08",71.8648,72.6134,71.7039,72.3558,969500.0],["2013-04-09",72.7019,73.3136,72.2029,72.879,777400.0],["2013-04-10",72.9916,73.3136,72.4282,72.7663,1387800.0],["2013-04-11",72.8468,72.9272,72.2029,72.4041,1429400.0],["2013-04-12",72.0419,72.227,71.2049,71.6636,1037200.0],["2013-04-15",71.1244,71.2129,69.1847,69.1847,1795400.0],["2013-04-16",69.9654,70.9232,69.5549,70.8427,1159200.0],["2013-04-17",70.0861,70.8749,69.1847,70.6254,1593900.0],["2013-04-18",70.6656,70.8588,68.8869,69.1605,901400.0],["2013-04-19",69.5469,69.6354,68.5167,68.8547,1529000.0],["2013-04-22",69.072,70.3195,68.0096,69.7239,1438700.0],["2013-04-23",70.07,70.722,69.8447,70.569,959700.0],["2013-04-24",70.899,72.05,70.8668,71.9292,1316300.0],["2013-04-25",72.1143,73.4423,71.8729,72.879,1336600.0],["2013-04-26",72.9675,73.3377,70.8829,71.4222,894900.0],["2013-04-29",71.9453,72.4282,71.2854,71.4946,762800.0],["2013-04-30",71.3739,71.4141,70.2712,71.2854,1540100.0],["2013-05-01",70.8588,71.052,70.07,70.1827,1288300.0],["2013-05-02",70.5046,71.2854,70.3115,71.221,1068900.0],["2013-05-03",72.4041,74.6335,72.4041,73.547,1327900.0],["2013-05-06",73.4182,74.1908,73.2572,73.9494,1076600.0],["2013-05-07",74.2552,75.2452,74.1023,74.9635,854000.0],["2013-05-08",74.8098,75.4002,74.551,75.4002,1054600.0],["2013-05-09",75.3355,75.9259,75.0444,75.1738,825400.0],["2013-05-10",75.3355,76.3869,75.3113,76.0634,920900.0],["2013-05-13",75.8208,76.7508,75.4407,76.0149,917300.0],["2013-05-14",75.9259,78.2956,75.9259,78.1904,1293200.0],["2013-05-15",77.5515,79.2176,77.1633,79.1205,1447700.0],["2013-05-16",78.7889,79.3793,78.3926,78.9264,1480400.0],["2013-05-17",79.4683,80.8836,79.2823,80.8836,1857700.0],["2013-05-20",80.5924,81.8541,80.2851,81.3446,723500.0],["2013-05-21",81.2556,81.846,80.6733,81.6519,1240600.0],["2013-05-22",81.7004,82.396,80.2608,80.5682,763000.0],["2013-05-23",79.7756,80.5358,79.1852,80.3255,812900.0],["2013-05-24",79.6219,79.8888,78.8698,79.4925,749800.0],["2013-05-28",80.649,80.8189,79.4278,79.5006,799800.0],["2013-05-29",78.8374,79.9697,78.7242,79.2014,864700.0],["2013-05-30",79.4197,81.2233,79.0477,80.7623,966500.0],["2013-05-31",80.4792,82.2989,80.0748,80.6814,1319200.0],["2013-06-03",80.8431,81.0939,79.0639,79.8888,1414300.0],["2013-06-04",79.994,81.0939,79.4925,79.6138,1562800.0],["2013-06-05",79.2256,79.5411,77.8508,78.0853,1173300.0],["2013-06-06",78.1176,78.6757,77.6405,78.4897,1527500.0],["2013-06-07",79.1528,79.9131,78.5624,79.533,750300.0],["2013-06-10",79.7432,79.9697,79.2418,79.7513,763500.0],["2013-06-11",78.7242,79.7675,78.5382,79.4036,1146500.0],["2013-06-12",79.9697,79.9697,78.2875,78.3522,913800.0],["2013-06-13",78.3845,79.5896,77.875,79.2742,837400.0],["2013-06-14",78.0287,79.2661,78.0287,78.7808,477700.0],["2013-06-17",79.3307,79.4844,78.5948,79.0719,762600.0],["2013-06-18",79.0963,80.0587,78.9507,79.8241,1042500.0],["2013-06-19",79.8969,80.2851,79.0558,79.1205,1150900.0],["2013-06-20",78.3522,78.3522,77.0824,77.4059,1651600.0],["2013-06-21",77.9963,78.1581,76.5001,76.7104,2063000.0],["2013-06-24",75.8612,75.8612,74.4702,75.1253,1520900.0],["2013-06-25",75.9017,76.5001,75.473,76.2737,1084800.0],["2013-06-26",76.9288,77.7537,76.6457,77.2604,1235100.0],["2013-06-27",77.7618,78.1743,77.1067,77.9397,742800.0],["2013-06-28",77.6405,78.0287,77.1552,77.1552,2440300.0],["2013-07-01",77.9316,78.894,77.5919,78.4331,752200.0],["2013-07-02",78.2956,78.6514,77.1148,77.2684,1106100.0],["2013-07-03",76.8398,77.3898,76.6781,77.0905,566000.0],["2013-07-05",77.7699,78.9507,77.7699,78.9507,799100.0],["2013-07-08",79.2823,79.3389,77.8588,77.964,1218400.0],["2013-07-09",78.4897,79.63,78.3684,79.2661,959900.0],["2013-07-10",78.7162,79.5977,78.6353,79.3632,742900.0],["2013-07-11",80.6572,81.0858,80.3903,80.8189,809000.0],["2013-07-12",80.6086,80.7865,79.7837,80.1961,1042500.0],["2013-07-15",80.277,81.0939,80.0506,80.6572,664600.0],["2013-07-16",80.8432,80.9726,80.1557,80.7866,887600.0],["2013-07-17",81.1748,81.4093,80.4954,80.6895,740400.0],["2013-07-18",80.9563,82.3717,80.6975,81.7247,689500.0],["2013-07-19",81.7409,83.4393,81.6681,83.3908,1543900.0],["2013-07-22",83.4474,83.9569,82.8004,83.1886,720200.0],["2013-07-23",83.4069,83.8598,82.8974,83.0753,584200.0],["2013-07-24",83.3018,83.3826,81.8945,81.935,735600.0],["2013-07-25",81.1747,82.121,80.455,82.0159,822600.0],["2013-07-26",81.7166,82.679,81.3365,82.59,819000.0],["2013-07-29",82.4121,82.9055,81.8864,81.9592,541700.0],["2013-07-30",82.404,83.5201,81.9431,82.9055,722600.0],["2013-07-31",83.3018,84.4179,83.1562,83.5282,724200.0],["2013-08-01",84.4906,86.6338,84.1995,86.367,1035000.0],["2013-08-02",85.0487,85.2347,84.2642,85.1134,1031800.0],["2013-08-05",84.9193,85.8817,84.7252,84.8627,1314700.0],["2013-08-06",80.8755,82.404,80.8108,82.0886,2798900.0],["2013-08-07",82.5415,82.6871,81.385,82.4606,1517600.0],["2013-08-08",82.7761,84.1752,82.7761,84.0539,895500.0],["2013-08-09",83.9164,84.5149,83.1562,84.2237,814800.0],["2013-08-12",83.8679,85.7766,83.8679,85.72,902500.0],["2013-08-13",86.0434,86.7471,85.3883,86.4316,872400.0],["2013-08-14",86.3831,86.6177,85.6633,85.8736,953300.0],["2013-08-15",84.895,84.984,83.6576,83.9245,1123700.0],["2013-08-16",83.7223,84.8222,83.6172,83.6253,1126700.0],["2013-08-19",83.1723,84.248,82.768,82.865,992700.0],["2013-08-20",82.7923,83.3018,82.2181,82.8084,870600.0],["2013-08-21",82.6144,83.0268,82.1048,82.3151,653100.0],["2013-08-22",82.5982,84.5392,82.582,83.8679,555600.0],["2013-08-23",84.2659,85.2569,83.0556,83.7379,491900.0],["2013-08-26",83.9004,84.2822,83.2425,83.2587,440300.0],["2013-08-27",82.2352,82.5439,81.423,81.6504,674800.0],["2013-08-28",81.7559,82.422,81.3579,81.7397,580100.0],["2013-08-29",81.6016,82.4708,81.5772,81.8778,631200.0],["2013-08-30",82.2352,82.3083,81.0249,81.1874,568000.0],["2013-09-03",82.8445,83.2181,81.4879,82.0322,1054800.0],["2013-09-04",81.9428,82.9663,81.9428,82.9338,692400.0],["2013-09-05",82.0484,84.0791,81.8697,83.7217,794000.0],["2013-09-06",84.1116,84.9807,83.0719,83.8436,820000.0],["2013-09-09",84.3878,85.5818,84.3878,85.0945,952600.0],["2013-09-10",85.7849,87.052,85.7524,85.9473,1186000.0],["2013-09-11",85.663,85.9473,84.672,85.2894,1196800.0],["2013-09-12",85.2569,85.3625,84.7289,84.9076,919800.0],["2013-09-13",85.0214,85.2732,84.2497,84.7696,616800.0],["2013-09-16",85.3787,85.923,85.0132,85.2732,924000.0],["2013-09-17",85.265,85.7199,84.9726,85.4681,569200.0],["2013-09-18",85.5331,87.4419,85.2,87.3932,794900.0],["2013-09-19",87.5394,88.506,87.3932,87.8562,713500.0],["2013-09-20",88.2786,88.4085,87.1982,87.3526,964200.0],["2013-09-23",86.9871,87.1576,86.1585,86.386,883900.0],["2013-09-24",86.3535,88.5547,86.3535,88.3029,1316200.0],["2013-09-25",88.4167,89.0096,88.0105,88.6522,1362500.0],["2013-09-26",88.571,89.5214,88.506,89.2858,1112400.0],["2013-09-27",88.5873,89.1559,88.2948,88.4979,655800.0],["2013-09-30",87.45,88.5628,87.3282,88.311,793900.0],["2013-10-01",88.7578,89.2939,88.3842,88.8228,951900.0],["2013-10-02",88.3355,88.4898,87.5232,88.4086,788500.0],["2013-10-03",88.238,88.2786,86.3291,86.8896,916900.0],["2013-10-04",86.9952,87.5069,86.7596,87.3851,572900.0],["2013-10-07",86.256,86.9383,86.1829,86.3129,570500.0],["2013-10-08",86.3697,86.4916,84.6396,84.7046,1066400.0],["2013-10-09",84.5096,84.9807,83.9573,84.4527,1042800.0],["2013-10-10",85.46,87.0683,85.3706,86.9627,1077500.0],["2013-10-11",87.1251,87.7019,86.9058,87.5475,721600.0],["2013-10-14",86.9139,87.8643,86.386,87.6937,1546900.0],["2013-10-15",87.182,87.3769,85.2812,85.8092,1303900.0],["2013-10-16",86.1016,86.2397,84.8589,85.8092,1343900.0],["2013-10-17",85.6143,86.9465,85.2894,86.7678,1179800.0],["2013-10-18",89.0583,92.4943,88.8309,91.3084,3278800.0],["2013-10-21",92.1775,93.867,91.8688,93.4609,2019500.0],["2013-10-22",89.8544,94.4357,89.2614,92.8517,1060800.0],["2013-10-23",92.2994,92.4375,91.2922,92.2506,628600.0],["2013-10-24",92.405,93.3716,91.877,92.933,727000.0],["2013-10-25",92.8598,94.5819,92.1125,94.5656,1881300.0],["2013-10-28",94.2732,94.7362,93.997,94.6063,1325200.0],["2013-10-29",94.6225,95.0286,93.9077,94.9149,754500.0],["2013-10-30",94.9149,95.0774,93.6315,93.9158,721500.0],["2013-10-31",94.0864,95.8003,93.6559,94.8093,778900.0],["2013-11-01",94.6387,95.4673,93.8102,94.2163,1096900.0],["2013-11-04",94.5494,95.0286,94.0458,94.4763,621200.0],["2013-11-05",94.1595,94.7281,93.3391,94.1757,544700.0],["2013-11-06",94.7955,95.0238,93.9474,94.5427,681800.0],["2013-11-07",95.2358,95.3011,93.1809,93.3929,1152200.0],["2013-11-08",93.5152,94.9993,93.5152,94.6976,938500.0],["2013-11-11",94.6813,95.4233,94.4856,94.9993,673800.0],["2013-11-12",95.0075,95.3989,94.5264,94.6813,883500.0],["2013-11-13",94.3062,95.4152,94.1105,95.407,658800.0],["2013-11-14",95.407,95.6517,94.7547,95.2684,662100.0],["2013-11-15",95.4886,95.9045,94.9341,95.9045,943300.0],["2013-11-18",96.3856,96.9238,95.0646,95.3418,857400.0],["2013-11-19",95.1135,95.3663,93.8577,94.0697,779300.0],["2013-11-20",94.6324,94.6324,93.3195,93.6375,621300.0],["2013-11-21",93.7762,95.2684,93.7762,95.1706,775800.0],["2013-11-22",95.0727,96.7444,94.7547,96.7281,1288200.0],["2013-11-25",96.8585,97.9512,96.5242,96.777,1096200.0],["2013-11-26",96.6058,97.0706,95.986,96.0431,937600.0],["2013-11-27",96.6057,96.7036,96.1899,96.4263,534700.0],["2013-11-29",96.5568,97.038,95.9208,96.092,217700.0],["2013-12-02",96.0757,96.459,95.3011,95.6028,717000.0],["2013-12-03",95.407,95.4233,94.3633,95.0319,926600.0],["2013-12-04",94.5427,95.4967,93.9311,95.1706,1186500.0],["2013-12-05",94.8526,95.9045,94.7629,95.0075,1379100.0],["2013-12-06",97.6414,99.1418,97.0053,98.7504,1246000.0],["2013-12-09",98.8401,99.9083,98.0817,98.4976,921900.0],["2013-12-10",97.4864,98.4487,97.4294,97.6006,894500.0],["2013-12-11",93.2217,97.7229,93.2217,96.2143,1121800.0],["2013-12-12",96.5405,96.9727,95.929,96.4427,1227600.0],["2013-12-13",96.8341,97.519,96.3448,97.0135,1136000.0],["2013-12-16",97.2092,98.7422,97.2092,98.2448,708900.0],["2013-12-17",98.2448,98.4813,97.5191,97.7882,750400.0],["2013-12-18",98.1143,99.9491,97.1439,99.892,967600.0],["2013-12-19",99.7208,101.1233,99.3212,101.0092,1063200.0],["2013-12-20",101.6615,102.9499,101.0418,102.9173,1750100.0],["2013-12-23",103.4963,103.5289,102.5748,102.9091,1016500.0],["2013-12-24",102.9092,103.8795,102.7216,103.7328,279800.0],["2013-12-26",103.8387,104.646,103.7572,104.2791,521300.0],["2013-12-27",104.6379,104.7765,104.1079,104.4667,493800.0],["2013-12-30",104.3525,105.1027,104.3525,105.0945,575600.0],["2013-12-31",105.6898,105.8203,104.6134,104.8988,455900.0],["2014-01-02",104.4585,105.0129,103.5533,103.7572,806800.0],["2014-01-03",104.01,104.7521,103.5126,103.7654,683300.0],["2014-01-06",104.1894,104.5075,102.6156,102.6238,945300.0],["2014-01-07",103.4474,104.4096,103.2435,104.0752,765000.0],["2014-01-08",103.7898,104.4259,103.0396,104.116,895100.0],["2014-01-09",104.116,104.7765,103.007,103.5044,749700.0],["2014-01-10",104.5156,104.5156,102.9418,103.7246,1036300.0],["2014-01-13",103.0885,104.1975,102.1426,102.4362,1189500.0],["2014-01-14",103.1293,104.4177,102.7298,104.1813,947800.0],["2014-01-15",104.4911,105.225,104.377,105.1598,758300.0],["2014-01-16",104.5564,105.3963,104.4667,105.331,861600.0],["2014-01-17",105.3963,105.5186,103.8225,103.9122,1531200.0],["2014-01-21",104.6868,105.1679,102.7868,103.4147,1790100.0],["2014-01-22",100.7237,101.5229,99.101,99.8267,2854700.0],["2014-01-23",98.6036,99.0032,96.6384,96.8341,2042600.0],["2014-01-24",96.5568,96.6873,93.4744,93.4744,1642900.0],["2014-01-27",94.2165,94.5753,92.129,93.2706,1861700.0],["2014-01-28",93.6294,94.9178,93.4663,93.9637,2823200.0],["2014-01-29",93.295,94.5753,92.8792,92.9607,1085700.0],["2014-01-30",93.4337,93.8088,93.1075,93.4092,1320900.0],["2014-01-31",93.1727,93.1727,91.2809,92.447,1122400.0],["2014-02-03",92.3165,92.7242,88.9813,89.2015,2473700.0],["2014-02-04",89.5929,91.0689,88.6062,90.4247,1795500.0],["2014-02-05",90.6041,92.0474,89.8702,91.8354,1705900.0],["2014-02-06",91.6634,93.6616,91.6634,93.5879,1637200.0],["2014-02-07",94.1203,97.4779,93.9647,97.1831,3005200.0],["2014-02-10",96.8718,96.8964,94.4478,94.6525,1727700.0],["2014-02-11",94.9228,95.6025,94.1612,95.4142,1575900.0],["2014-02-12",95.5206,96.3559,95.2586,95.9874,760400.0],["2014-02-13",94.153,96.4952,94.153,95.6189,1131600.0],["2014-02-14",95.84,96.8555,95.365,96.5115,890500.0],["2014-02-18",96.8473,97.3387,96.2003,96.5361,946100.0],["2014-02-19",96.2986,97.3796,95.5616,95.6107,1207300.0],["2014-02-20",95.668,97.0274,95.6271,96.4624,1304500.0],["2014-02-21",96.7572,97.2486,96.3969,96.446,871400.0],["2014-02-24",96.5934,97.8136,96.5934,97.1585,1291300.0],["2014-02-25",97.1257,97.265,96.143,96.4706,1175300.0],["2014-02-26",96.6835,97.8136,96.1266,97.4287,1237000.0],["2014-02-27",97.4123,98.6653,97.1994,98.4114,872000.0],["2014-02-28",98.2231,99.558,98.0921,98.7227,945500.0],["2014-03-03",97.4533,98.6326,97.2568,97.7727,975100.0],["2014-03-04",99.2304,99.9674,98.8455,99.1976,895900.0],["2014-03-05",99.4515,99.8856,98.8537,99.8364,626400.0],["2014-03-06",100.2049,100.6062,99.861,100.2786,873700.0],["2014-03-07",100.8846,102.6535,100.77,101.8592,1653200.0],["2014-03-10",101.7036,101.9493,100.295,100.9092,695600.0],["2014-03-11",100.9747,101.1467,98.4933,98.8864,1162000.0],["2014-03-12",98.3951,98.5589,96.9865,97.699,1130400.0],["2014-03-13",98.1003,98.2886,95.0866,95.6598,1056100.0],["2014-03-14",95.5452,96.3314,95.103,95.1521,1024900.0],["2014-03-17",96.1676,98.4196,96.1348,98.133,1366400.0],["2014-03-18",98.1248,98.7145,97.4861,98.174,921300.0],["2014-03-19",98.2067,99.0256,97.1994,97.9938,770700.0],["2014-03-20",97.699,98.7963,97.355,97.6416,620300.0],["2014-03-21",99.3041,99.6235,97.5925,97.7645,1459300.0],["2014-03-24",97.9528,98.3951,97.0275,97.3878,852200.0],["2014-03-25",98.2722,99.992,98.1412,99.1976,1301300.0],["2014-03-26",99.7381,99.8855,97.1503,97.2322,1039600.0],["2014-03-27",97.1094,97.355,96.2249,96.6426,893100.0],["2014-03-28",97.0275,98.436,96.8555,97.6498,649300.0],["2014-03-31",98.6326,99.1567,97.9447,98.0348,1242000.0],["2014-04-01",98.7554,100.1148,98.3132,99.9019,1283700.0],["2014-04-02",99.9183,101.6954,99.9183,101.3432,1126600.0],["2014-04-03",101.4006,101.5726,100.3114,100.942,727900.0],["2014-04-04",102.4406,102.4406,99.5743,99.7463,1099800.0],["2014-04-07",99.3696,99.6808,97.0111,97.699,1165700.0],["2014-04-08",97.4451,99.0011,97.2813,98.002,1299700.0],["2014-04-09",98.8046,100.5817,98.4688,100.3442,1059500.0],["2014-04-10",99.9511,100.8683,98.0184,98.1248,957100.0],["2014-04-11",97.527,98.3378,97.1421,97.568,1146700.0],["2014-04-14",98.4197,99.1321,97.4861,98.5425,984200.0],["2014-04-15",99.214,100.2131,97.8464,99.3123,1497000.0],["2014-04-16",100.3359,101.7281,100.3032,101.7281,1262900.0],["2014-04-17",101.7282,103.1859,101.6299,102.6536,1343200.0],["2014-04-21",102.4488,102.9566,101.8019,102.5225,623100.0],["2014-04-22",102.4733,103.2677,102.2031,102.3177,751700.0],["2014-04-23",102.5061,103.3169,102.0394,102.1786,649400.0],["2014-04-24",102.7846,102.9566,101.417,101.9247,688200.0],["2014-04-25",101.8018,102.2604,99.7545,100.2377,977900.0],["2014-04-28",100.7618,101.7691,99.4597,100.5079,1662900.0],["2014-04-29",102.3669,103.5871,101.1549,103.0712,1600300.0],["2014-04-30",104.0457,104.0867,102.5553,103.9065,1104400.0],["2014-05-01",103.5298,104.2341,102.9484,103.2596,768000.0],["2014-05-02",103.1859,103.4561,102.2523,102.4324,952600.0],["2014-05-05",101.8919,102.5962,101.0976,101.7691,1057800.0],["2014-05-06",101.4907,102.0885,100.901,101.0566,927400.0],["2014-05-07",101.1799,101.9034,100.1852,101.8541,1091400.0],["2014-05-08",101.7308,103.5888,101.4101,102.1336,815400.0],["2014-05-09",102.035,102.2651,101.147,102.1089,468000.0],["2014-05-12",102.7995,104.304,102.7995,103.9834,541300.0],["2014-05-13",104.1972,104.2054,103.5395,103.6217,588600.0],["2014-05-14",103.7121,103.893,102.5611,102.7173,637000.0],["2014-05-15",102.2898,102.6022,99.9632,100.7606,1191000.0],["2014-05-16",100.8346,101.4759,100.2674,101.147,821900.0],["2014-05-19",100.81,101.9034,100.5634,101.7883,407200.0],["2014-05-20",101.5088,101.6568,99.4864,99.6919,928900.0],["2014-05-21",100.1276,100.9415,99.8234,100.6867,715000.0],["2014-05-22",100.9251,101.9363,100.1523,100.2016,793600.0],["2014-05-23",99.9385,101.3937,99.9385,101.2046,430400.0],["2014-05-27",101.591,103.4326,101.443,102.594,918600.0],["2014-05-28",102.7913,103.0873,102.15,102.2651,475300.0],["2014-05-29",102.5611,102.7338,101.4183,102.4953,505700.0],["2014-05-30",102.2816,103.1531,101.8705,102.9558,943200.0],["2014-06-02",103.2435,103.6052,101.8623,103.3915,758800.0],["2014-06-03",103.0051,103.6135,102.7667,103.3586,727900.0],["2014-06-04",103.2353,104.1643,103.0298,103.4573,836500.0],["2014-06-05",103.8355,104.8549,103.5066,104.7316,1047200.0],["2014-06-06",104.9618,105.5044,104.8302,105.3975,686300.0],["2014-06-09",105.3399,107.2391,105.1591,106.3923,686500.0],["2014-06-10",105.9812,106.5731,105.3893,106.4827,477400.0],["2014-06-11",105.4797,106.0552,105.0358,105.973,567800.0],["2014-06-12",105.6112,105.751,104.0081,104.2629,727600.0],["2014-06-13",104.4767,104.97,104.1561,104.5507,380800.0],["2014-06-16",104.0409,104.8302,103.8436,104.5589,407100.0],["2014-06-17",104.5342,105.7017,103.9259,104.6082,713200.0],["2014-06-18",104.4356,105.2906,103.6957,105.2248,580200.0],["2014-06-19",105.2248,105.2413,102.9804,104.8055,1321500.0],["2014-06-20",104.7398,105.4633,104.6411,105.0029,944700.0],["2014-06-23",105.0522,105.1919,104.0492,104.4027,837300.0],["2014-06-24",103.8025,105.1015,103.1284,103.3504,820600.0],["2014-06-25",102.8817,103.8436,102.6351,103.523,730300.0],["2014-06-26",103.7368,103.7368,102.4789,103.301,956700.0],["2014-06-27",102.8982,103.6381,102.0925,103.2846,1473100.0],["2014-06-30",103.5805,103.7778,102.52,103.3668,870800.0],["2014-07-01",103.6628,104.5589,103.2682,104.3041,840300.0],["2014-07-02",104.1725,104.4274,103.3915,103.7943,597400.0],["2014-07-03",104.2629,104.9042,104.1067,104.7151,754900.0],["2014-07-07",104.3041,104.3616,103.2188,103.5395,998800.0],["2014-07-08",103.3175,103.4819,102.3885,102.5529,715600.0],["2014-07-09",102.816,103.1941,101.9281,102.3391,491300.0],["2014-07-10",101.0566,101.3279,100.5798,100.9415,852200.0],["2014-07-11",101.0319,101.4348,100.3414,101.1388,871700.0],["2014-07-14",102.0925,102.0925,101.0073,101.1388,718500.0],["2014-07-15",101.221,101.7965,100.8182,101.5252,1081300.0],["2014-07-16",102.0103,102.4707,101.3362,102.4543,806500.0],["2014-07-17",101.4348,101.9445,100.0783,100.2345,766800.0],["2014-07-18",100.6785,101.7637,100.3907,101.4759,874900.0],["2014-07-21",101.1799,101.5992,100.6373,101.1306,548600.0],["2014-07-22",101.8459,102.5529,101.5417,101.6321,529600.0],["2014-07-23",101.6732,101.6897,100.9333,101.3608,474600.0],["2014-07-24",101.3937,101.9692,101.1306,101.3937,804000.0],["2014-07-25",101.0813,101.6979,100.8757,101.0648,616100.0],["2014-07-28",100.8593,100.8593,99.1246,100.0536,702700.0],["2014-07-29",99.659,99.9632,96.7568,96.798,1915800.0],["2014-07-30",97.0939,97.6776,96.132,96.6911,1449800.0],["2014-07-31",95.7539,96.1156,94.4549,94.5042,1357900.0],["2014-08-01",94.1425,94.2905,92.712,93.8465,1712700.0],["2014-08-04",94.2494,95.3017,93.978,95.0139,961600.0],["2014-08-05",94.3234,96.1732,94.0274,94.5618,1621600.0],["2014-08-06",91.783,91.783,87.0722,90.0647,5933300.0],["2014-08-07",90.7224,92.005,89.9085,90.3114,2954200.0],["2014-08-08",90.6813,91.7583,89.9085,91.7172,1620300.0],["2014-08-11",92.5393,92.6133,91.7912,91.8816,892900.0],["2014-08-12",91.8981,92.9339,91.6679,92.4735,1159900.0],["2014-08-13",92.8024,93.2957,92.3009,93.0573,886900.0],["2014-08-14",93.2381,93.4108,92.8435,93.3286,926100.0],["2014-08-15",93.5834,93.7397,92.1694,92.7202,996200.0],["2014-08-18",93.1888,94.3234,93.1888,94.1918,1053500.0],["2014-08-19",94.4713,95.0797,94.3727,94.8084,760300.0],["2014-08-20",94.9235,97.6448,94.644,96.8473,1890500.0],["2014-08-21",96.798,96.9213,95.5894,96.2307,1191300.0],["2014-08-22",95.9923,96.4444,95.0879,95.4908,810800.0],["2014-08-25",96.0416,96.3458,95.5648,96.206,900500.0],["2014-08-26",96.1483,96.7426,95.7355,95.7933,859100.0],["2014-08-27",96.0574,96.1895,95.2815,95.6777,697500.0],["2014-08-28",94.943,95.0916,94.4229,94.7283,1251400.0],["2014-08-29",95.0916,95.397,94.4807,95.3475,1398400.0],["2014-09-02",95.4713,96.1235,95.2072,95.7603,952500.0],["2014-09-03",96.3299,96.3629,95.0008,95.2732,1195800.0],["2014-09-04",95.4301,96.7591,95.1494,96.6188,3111900.0],["2014-09-05",96.6188,97.5186,95.8511,97.4526,1528300.0],["2014-09-08",97.2049,97.403,96.883,97.0646,1674500.0],["2014-09-09",97.0728,98.5093,96.7839,97.7333,1894600.0],["2014-09-10",97.6177,97.8653,96.5115,97.7745,1308600.0],["2014-09-11",97.3452,97.9891,97.1719,97.7002,848500.0],["2014-09-12",97.5351,97.9974,96.916,97.2297,918100.0],["2014-09-15",96.9737,96.9737,95.8263,96.6683,832900.0],["2014-09-16",96.0905,96.7922,95.4548,96.5775,903400.0],["2014-09-17",96.982,97.4443,95.8511,96.2638,763000.0],["2014-09-18",96.3629,96.9077,96.14,96.8004,675000.0],["2014-09-19",97.2957,97.5929,95.9171,96.2803,1402500.0],["2014-09-22",95.9006,96.0657,94.2413,94.7201,960500.0],["2014-09-23",94.2495,94.4229,93.4488,93.8533,1089400.0],["2014-09-24",93.6717,94.7944,92.9205,94.6376,979800.0],["2014-09-25",94.0349,94.3569,93.1516,93.1516,969000.0],["2014-09-26",93.2259,94.3156,92.7306,94.0019,571100.0],["2014-09-29",92.97,94.1835,92.7471,94.134,895900.0],["2014-09-30",94.3239,94.9182,93.713,94.233,1765300.0],["2014-10-01",93.8451,94.0845,91.9381,92.1858,1379600.0],["2014-10-02",92.2518,92.6811,91.03,91.74,1013700.0],["2014-10-03",92.2435,92.9204,92.128,92.648,958000.0],["2014-10-06",93.0773,93.4983,91.9711,92.6811,531900.0],["2014-10-07",91.8803,92.0702,90.5347,90.5677,915300.0],["2014-10-08",90.7494,92.9452,89.9734,92.7966,1198700.0],["2014-10-09",92.4912,92.6728,90.3201,90.4191,826600.0],["2014-10-10",90.2045,90.8814,88.7763,89.9651,1434300.0],["2014-10-13",89.2799,89.6101,85.0037,85.1028,2614200.0],["2014-10-14",85.8788,88.3058,85.6394,86.0109,2434500.0],["2014-10-15",85.1606,85.3009,82.4033,84.9955,3049500.0],["2014-10-16",83.9636,86.9932,83.5343,86.7621,2460700.0],["2014-10-17",87.7527,89.5606,86.2007,86.2007,1815500.0],["2014-10-20",86.2833,88.3388,86.0687,88.1902,1512000.0],["2014-10-21",89.3707,92.0454,89.0653,91.8721,1233200.0],["2014-10-22",91.6904,92.1362,89.9651,90.0972,1504700.0],["2014-10-23",97.8406,98.9385,95.5539,96.0822,2709400.0],["2014-10-24",95.9749,96.4537,95.0998,96.2308,1283200.0],["2014-10-27",96.1153,97.1059,95.2237,96.7839,1806500.0],["2014-10-28",101.4151,104.0485,100.185,101.4976,2306500.0],["2014-10-29",101.4728,102.513,100.4244,102.3396,1477200.0],["2014-10-30",101.4811,103.3633,101.4233,102.9175,1190400.0],["2014-10-31",104.3374,105.328,103.9412,104.8657,1922200.0],["2014-11-03",105.1877,105.4106,103.8256,104.6511,1239100.0],["2014-11-04",104.6428,104.8327,103.4706,104.3291,1067000.0],["2014-11-05",104.6594,105.5509,104.0897,105.4849,899300.0],["2014-11-06",106.0407,106.7625,105.7752,106.1569,1441400.0],["2014-11-07",106.1403,106.7708,105.7835,106.6048,1426300.0],["2014-11-10",106.58,107.0611,106.1403,106.5468,723600.0],["2014-11-11",106.4306,107.0196,105.8499,106.2564,753800.0],["2014-11-12",105.8914,107.2353,105.7503,106.6629,873900.0],["2014-11-13",106.6795,107.0777,105.1281,105.3355,1269800.0],["2014-11-14",105.153,106.6214,105.153,106.5551,867000.0],["2014-11-17",106.0158,107.0196,106.0158,106.7044,1170500.0],["2014-11-18",106.8952,108.5627,106.5468,108.2392,1497200.0],["2014-11-19",107.9405,107.9405,106.6048,107.2188,1929300.0],["2014-11-20",106.3892,108.3636,106.2979,108.206,1097800.0],["2014-11-21",108.8531,110.5372,108.3968,109.3757,1742800.0],["2014-11-24",109.8652,110.2302,109.2098,110.0311,860500.0],["2014-11-25",110.222,110.6782,109.102,110.1556,1329900.0],["2014-11-26",109.7159,110.0228,109.0107,109.2513,804000.0],["2014-11-28",108.9443,108.9609,106.414,107.0445,941600.0],["2014-12-01",107.1773,107.534,105.4932,105.908,1397000.0],["2014-12-02",104.8958,107.0777,104.8958,106.7293,1070100.0],["2014-12-03",107.1773,109.326,107.1607,109.0854,967300.0],["2014-12-04",108.3055,108.6788,107.6418,107.6584,1194500.0],["2014-12-05",107.7663,108.6042,107.4179,107.8078,971800.0],["2014-12-08",107.7663,108.3221,105.4683,105.9494,1118600.0],["2014-12-09",104.8295,106.7376,104.5391,106.638,924300.0],["2014-12-10",105.9827,106.1237,103.6764,103.8921,1061200.0],["2014-12-11",104.1243,105.9993,103.9916,104.5972,1006100.0],["2014-12-12",103.386,104.4147,102.0918,102.1084,1060300.0],["2014-12-15",102.7306,103.1786,100.7063,101.146,1278900.0],["2014-12-16",100.7727,102.7223,100.6565,100.6565,1573500.0],["2014-12-17",100.5404,102.7472,100.0012,102.4651,2178000.0],["2014-12-18",104.3483,105.0949,102.5729,105.0866,2057200.0],["2014-12-19",105.3853,106.9367,104.9539,106.414,1860300.0],["2014-12-22",106.8205,107.7248,106.2813,107.5672,820100.0],["2014-12-23",107.899,109.467,107.7912,108.7287,711000.0],["2014-12-24",108.8614,109.326,107.841,108.5544,499600.0],["2014-12-26",108.8116,109.5749,108.4632,108.5047,361600.0],["2014-12-29",108.1148,109.0522,107.8576,108.5296,634600.0],["2014-12-30",108.1645,108.7535,107.7414,108.1147,874600.0],["2014-12-31",108.5544,108.712,106.8703,106.9781,1069000.0],["2015-01-02",107.2187,107.4676,105.7337,107.1524,791300.0],["2015-01-05",103.6763,104.7133,102.2079,102.5564,1631500.0],["2015-01-06",102.5315,103.3196,100.5404,101.0548,1757300.0],["2015-01-07",102.042,102.855,101.37,101.8429,1309100.0],["2015-01-08",103.5519,105.0784,102.855,105.0618,1171100.0],["2015-01-09",105.4019,105.4019,103.6348,104.4064,2069500.0],["2015-01-12",104.4147,105.1945,103.6017,104.3566,2788300.0],["2015-01-13",105.2692,106.4306,101.594,103.0126,1580600.0],["2015-01-14",101.3451,102.0337,100.4326,101.5193,1452800.0],["2015-01-15",102.2245,102.3241,99.4453,99.4951,1375800.0],["2015-01-16",99.3458,99.6776,97.7944,99.5532,2216700.0],["2015-01-20",99.7357,100.922,98.8812,100.4823,1220600.0],["2015-01-21",100.1173,101.5442,99.6942,101.3037,1129400.0],["2015-01-22",101.7931,102.3158,100.5736,102.0337,1845400.0],["2015-01-23",101.7516,102.3987,101.0879,101.1875,1284900.0],["2015-01-26",101.4032,101.9508,100.3413,101.8429,2211400.0],["2015-01-27",101.6106,102.5315,98.8563,100.6731,3174100.0],["2015-01-28",100.6151,100.6151,96.5998,97.1224,2957100.0],["2015-01-29",97.2468,98.4581,96.2762,98.3917,1175800.0],["2015-01-30",97.4874,98.4996,96.4504,96.6163,1316800.0],["2015-02-02",97.4377,99.2711,96.4919,99.2545,1620800.0],["2015-02-03",99.9929,100.7146,99.6859,100.5902,1093500.0],["2015-02-04",100.1754,100.416,98.8314,99.3209,1094200.0],["2015-02-05",99.5532,100.5404,98.9144,99.8269,841900.0],["2015-02-06",100.1355,101.0695,99.9687,100.5608,1578000.0],["2015-02-09",100.2022,101.3365,99.852,100.7777,1268700.0],["2015-02-10",101.3615,101.4282,100.0354,101.1696,1301300.0],["2015-02-11",101.0779,101.228,99.2432,100.3857,1399600.0],["2015-02-12",101.0779,101.9035,100.6859,101.6033,1069800.0],["2015-02-13",101.8452,104.0219,101.7201,103.4631,1327100.0],["2015-02-17",103.388,103.6716,102.0286,102.7458,777400.0],["2015-02-18",102.6624,103.1628,101.8868,102.4539,865000.0],["2015-02-19",101.7951,102.896,101.5783,102.7876,907700.0],["2015-02-20",102.479,103.2295,101.67,103.1545,924600.0],["2015-02-23",102.9043,103.1462,101.9286,102.6958,682500.0],["2015-02-24",102.3539,103.313,102.2788,103.0211,1301300.0],["2015-02-25",102.7042,103.3797,102.1537,102.946,745100.0],["2015-02-26",102.8209,103.338,102.1954,102.7542,1015600.0],["2015-02-27",102.5123,102.9627,100.9695,102.3205,1315000.0],["2015-03-02",102.3205,103.6048,101.4198,103.2212,1228700.0],["2015-03-03",103.9718,105.0309,102.4206,102.8876,847300.0],["2015-03-04",102.2288,102.3205,100.6109,101.3114,1320800.0],["2015-03-05",101.4866,101.9369,100.6276,101.9286,1104200.0],["2015-03-06",100.7026,101.0862,98.3424,98.6343,2066900.0],["2015-03-09",98.5343,98.8762,98.0005,98.7511,1826900.0],["2015-03-10",97.5418,98.0923,96.908,97.4501,1035700.0],["2015-03-11",97.8171,98.2924,96.6245,98.1089,1666700.0],["2015-03-12",98.6343,98.9346,97.4751,98.7511,1357000.0],["2015-03-13",98.4175,98.4175,97.4668,98.1757,1255800.0],["2015-03-16",98.6093,100.1939,98.4092,100.1105,1069800.0],["2015-03-17",99.2431,99.6768,98.3758,99.6017,1139400.0],["2015-03-18",99.1014,101.62,97.9755,101.4449,1668400.0],["2015-03-19",100.7193,100.8527,99.1097,99.7185,904300.0],["2015-03-20",99.8603,100.9111,99.3849,100.2272,2540200.0],["2015-03-23",100.786,100.7944,99.0263,99.2765,1279100.0],["2015-03-24",99.3349,100.1188,98.626,99.6852,1021700.0],["2015-03-25",100.0354,100.4441,97.5002,97.5669,1568800.0],["2015-03-26",97.0415,98.2424,96.6829,97.8754,1306900.0],["2015-03-27",98.4258,98.601,97.5335,98.5343,728000.0],["2015-03-30",99.3182,99.852,98.8262,99.5017,1006000.0],["2015-03-31",98.9846,99.3599,97.9922,99.0597,1138200.0],["2015-04-01",98.7678,99.6685,97.5001,98.7511,1066300.0],["2015-04-02",98.6594,100.0021,98.3091,98.4092,1054800.0],["2015-04-06",98.0256,102.2038,97.9505,101.2947,1443800.0],["2015-04-07",101.0946,101.3281,99.9103,100.0271,893900.0],["2015-04-08",99.4433,100.0771,98.5176,99.8353,1298100.0],["2015-04-09",99.6935,100.2106,98.5093,99.8853,956500.0],["2015-04-10",99.9937,100.7693,99.093,100.5191,792300.0],["2015-04-13",100.4941,101.0112,99.8853,100.4941,626300.0],["2015-04-14",100.4441,101.3698,99.877,101.0612,894100.0],["2015-04-15",101.3615,103.2879,101.3615,102.9961,1110000.0],["2015-04-16",102.4873,103.1545,101.9869,102.8459,1449100.0],["2015-04-17",101.9452,101.9452,101.1863,101.3031,1847200.0],["2015-04-20",102.087,102.9376,101.7868,102.4373,1300800.0],["2015-04-21",102.4039,102.6625,101.2947,101.8618,980400.0],["2015-04-22",101.8702,103.0544,101.0612,102.971,1457500.0],["2015-04-23",103.0461,103.5631,102.087,102.9377,1166900.0],["2015-04-24",102.6458,102.7875,101.7034,102.1537,836300.0],["2015-04-27",102.3539,104.2303,102.2205,104.1553,1742600.0],["2015-04-28",99.2431,100.7359,97.6002,100.3106,4189000.0],["2015-04-29",98.4259,100.7944,97.6002,99.8103,2248500.0],["2015-04-30",99.2265,99.8103,98.7761,99.5434,1731600.0],["2015-05-01",100.1522,101.2363,99.6184,100.6609,1308400.0],["2015-05-04",100.8777,101.7367,100.6276,101.4365,1248000.0],["2015-05-05",101.7284,103.4964,101.4198,101.9286,2814700.0],["2015-05-06",101.9788,102.2136,100.8974,101.4842,1527100.0],["2015-05-07",101.4507,101.8112,100.8807,101.4005,1026900.0],["2015-05-08",102.616,103.0938,101.6184,101.8447,1288900.0],["2015-05-11",102.1633,103.1106,102.0711,102.5154,1020000.0],["2015-05-12",102.0627,102.3225,101.325,101.9537,864600.0],["2015-05-13",102.1717,103.7728,101.9789,103.2531,1109300.0],["2015-05-14",104.2507,104.5608,103.689,104.4435,873900.0],["2015-05-15",104.3429,104.5776,101.9621,102.5489,1136000.0],["2015-05-18",102.3393,103.0435,101.3501,102.8674,1033700.0],["2015-05-19",102.792,103.0016,101.5094,102.3645,828700.0],["2015-05-20",102.3896,103.1525,101.9537,102.8674,912800.0],["2015-05-21",102.9261,105.0638,102.901,104.9129,2117900.0],["2015-05-22",104.9296,105.0218,104.2087,104.5692,938400.0],["2015-05-26",104.3009,104.368,102.5656,102.8004,1027000.0],["2015-05-27",102.7752,103.5297,102.0627,103.4039,968300.0],["2015-05-28",103.3285,103.4627,101.652,102.4986,1152600.0],["2015-05-29",102.3477,102.3477,100.5034,100.9561,2201600.0],["2015-06-01",101.1909,101.3669,100.1765,100.9813,1251100.0],["2015-06-02",100.7298,102.0878,100.1849,101.1405,1194700.0],["2015-06-03",101.5429,102.3896,101.0316,101.6435,1029900.0],["2015-06-04",101.1825,101.5765,100.034,100.2017,1348800.0],["2015-06-05",100.0256,100.5118,99.3969,100.4029,859000.0],["2015-06-08",100.1094,100.143,99.4388,99.6903,1054400.0],["2015-06-09",99.6819,100.6963,99.5226,99.8915,926100.0],["2015-06-10",100.537,100.8891,99.7071,100.7717,1283600.0],["2015-06-11",101.0903,101.4005,100.5119,100.7717,868300.0],["2015-06-12",100.3777,100.7465,99.5394,99.8999,991300.0],["2015-06-15",98.8436,99.6232,98.4161,99.0867,1321000.0],["2015-06-16",99.1119,99.3633,98.3909,98.9693,1038000.0],["2015-06-17",99.2628,99.5227,98.5838,99.2209,1104700.0],["2015-06-18",99.6316,100.143,99.0951,99.6232,1037100.0],["2015-06-19",99.5227,99.7322,99.0867,99.355,1584700.0],["2015-06-22",99.7322,100.1262,99.4723,99.8663,640600.0],["2015-06-23",99.7657,100.1681,99.2292,99.6232,940600.0],["2015-06-24",99.4807,100.3274,99.3717,100.21,968400.0],["2015-06-25",100.1262,100.2939,98.961,99.1203,990500.0],["2015-06-26",99.1119,99.2376,98.6173,99.0616,914300.0],["2015-06-29",97.7622,98.2401,96.9491,96.9742,2023300.0],["2015-06-30",98.0305,98.6005,97.3179,97.5191,1396100.0],["2015-07-01",98.1395,98.349,97.6532,98.2065,1103800.0],["2015-07-02",98.5502,98.9023,97.1335,97.5023,866400.0],["2015-07-06",96.6473,97.6784,96.2114,96.6641,722500.0],["2015-07-07",96.4209,97.2341,95.0377,96.9491,1527700.0],["2015-07-08",96.3036,96.5719,94.0653,94.518,1648000.0],["2015-07-09",95.9934,95.9934,94.6856,94.7359,1071900.0],["2015-07-10",95.3647,95.5659,94.015,94.9288,1190200.0],["2015-07-13",95.415,95.9431,95.2305,95.4737,1424000.0],["2015-07-14",95.2641,96.312,94.7611,96.0856,1058500.0],["2015-07-15",95.9096,96.0018,94.4929,94.7611,892300.0],["2015-07-16",95.0964,96.0689,95.0964,95.6413,694000.0],["2015-07-17",95.6413,95.918,94.6354,94.8952,644500.0],["2015-07-20",94.8617,95.415,94.4509,95.2306,543900.0],["2015-07-21",94.803,94.8114,93.7133,93.948,1690000.0],["2015-07-22",93.73,94.1743,93.3193,93.4701,968400.0],["2015-07-23",93.3192,94.3084,92.7995,92.9839,1101000.0],["2015-07-24",93.0258,93.0258,91.9193,92.2378,1118700.0],["2015-07-27",91.5169,91.9109,91.1816,91.5085,990000.0],["2015-07-28",91.936,92.2462,91.651,92.0031,1919400.0],["2015-07-29",92.0031,93.9479,91.6594,93.6629,1651000.0],["2015-07-30",93.3025,94.5683,92.9923,94.3755,1075600.0],["2015-07-31",94.8701,95.13,94.3587,94.518,1565500.0],["2015-08-03",94.518,94.5851,93.2773,94.233,1988300.0],["2015-08-04",93.2186,94.6018,90.1337,90.4522,8477700.0],["2015-08-05",90.6786,93.9564,90.6786,92.8834,5107400.0],["2015-08-06",92.9923,94.0989,92.5396,93.0678,3114900.0],["2015-08-07",93.0677,94.2246,92.7324,93.2186,1846700.0],["2015-08-10",94.1072,96.3958,94.015,96.2281,2245200.0],["2015-08-11",95.2557,95.3814,94.1408,94.3839,1918800.0],["2015-08-12",93.6127,95.2892,92.942,94.9204,1896000.0],["2015-08-13",94.5851,95.524,93.906,94.9623,1274000.0],["2015-08-14",95.0461,96.1778,94.7779,95.2892,1007000.0],["2015-08-17",94.7276,94.7863,93.4869,94.4006,1210400.0],["2015-08-18",94.4258,95.0545,93.9815,94.518,948100.0],["2015-08-19",93.9815,94.0234,92.724,93.3025,976200.0],["2015-08-20",92.4642,93.1097,90.6283,90.6702,1633300.0],["2015-08-21",89.7397,90.8882,88.8008,88.8679,2438300.0],["2015-08-24",84.6429,89.2451,83.6118,86.0512,2692900.0],["2015-08-25",88.2559,90.7037,84.1483,84.1818,2654400.0],["2015-08-26",85.1773,86.9994,84.6205,86.9572,3184100.0],["2015-08-27",88.096,90.4581,87.438,90.4412,2300200.0],["2015-08-28",89.9604,91.133,89.4796,90.2472,1678800.0],["2015-08-31",89.9098,91.4029,89.3277,90.8208,1525800.0],["2015-09-01",88.695,90.2303,88.5769,89.1505,2769300.0],["2015-09-02",90.3569,90.3569,88.7456,89.8929,1751700.0],["2015-09-03",89.7326,90.61,88.5938,88.8131,1829900.0],["2015-09-04",87.4887,88.1129,86.991,87.5646,1053800.0],["2015-09-08",89.3193,90.3737,88.8047,90.2725,973600.0],["2015-09-09",91.1499,91.2258,88.7878,88.9734,1082600.0],["2015-09-10",88.8131,89.4374,88.1467,88.7034,898600.0],["2015-09-11",88.4672,89.7158,88.2057,89.6314,1146600.0],["2015-09-14",89.4036,89.4036,88.0623,88.5263,1116900.0],["2015-09-15",88.8468,91.4704,88.6528,91.2511,1452900.0],["2015-09-16",91.1161,92.0272,90.7618,91.8247,1303600.0],["2015-09-17",91.6729,91.9597,89.6904,89.9941,1442900.0],["2015-09-18",88.695,88.695,85.793,85.9955,2646200.0],["2015-09-21",86.4173,87.2187,85.9111,86.451,1331400.0],["2015-09-22",85.2785,86.2317,84.7217,85.8099,1716500.0],["2015-09-23",86.0293,86.3076,84.7723,84.8567,1806000.0],["2015-09-24",83.2538,83.2707,80.0819,82.5958,2514300.0],["2015-09-25",83.3045,83.3213,81.3305,81.592,1696100.0],["2015-09-28",80.8749,81.322,79.9554,80.0313,1363300.0],["2015-09-29",80.4194,82.0307,79.8373,81.4064,1499200.0],["2015-09-30",82.5453,82.8489,80.2254,82.0813,1525700.0],["2015-10-01",81.786,83.1442,80.335,81.0268,1508000.0],["2015-10-02",79.8458,82.7983,78.8503,82.7899,1612000.0],["2015-10-05",82.8405,86.4342,82.8405,86.1558,1587100.0],["2015-10-06",85.9955,87.4043,85.6075,86.451,1063500.0],["2015-10-07",87.1344,89.7242,86.4679,87.7671,1423400.0],["2015-10-08",87.3621,90.9896,87.2272,90.1038,1500300.0],["2015-10-09",90.8546,90.9305,89.2433,89.3024,1449000.0],["2015-10-12",89.5048,89.8676,89.0662,89.6989,1044500.0],["2015-10-13",89.0831,89.3024,87.1344,87.3621,1683800.0],["2015-10-14",87.0753,87.6658,85.3797,86.2992,1450800.0],["2015-10-15",86.586,86.586,84.2746,86.3583,1675600.0],["2015-10-16",86.0799,86.1305,84.0299,84.882,1635300.0],["2015-10-19",84.5192,84.6711,83.7853,84.4011,1087700.0],["2015-10-20",83.8444,86.7632,82.9839,86.1643,2356200.0],["2015-10-21",86.4679,88.2648,85.5821,85.8352,1989100.0],["2015-10-22",82.1825,86.4848,82.1825,85.0085,5011200.0],["2015-10-23",85.6328,87.0078,85.2953,86.9488,2891400.0],["2015-10-26",86.7294,87.1765,85.3122,85.869,1546400.0],["2015-10-27",84.806,85.6918,83.5997,85.6159,1441000.0],["2015-10-28",85.9871,87.7333,83.8359,86.8728,1332100.0],["2015-10-29",86.586,88.2479,86.3245,88.1635,1397300.0],["2015-10-30",88.3576,89.0999,87.8683,88.3238,1220300.0],["2015-11-02",88.231,90.4159,87.8261,90.0954,1198400.0],["2015-11-03",89.7917,90.9642,89.2602,90.3737,1118300.0],["2015-11-04",90.5172,91.1077,89.1084,89.2518,1443000.0],["2015-11-05",89.1505,89.8423,87.8008,89.5808,1068000.0],["2015-11-06",89.1395,89.6402,87.7562,88.9952,1171100.0],["2015-11-09",88.7831,89.2413,86.7718,87.0689,1273700.0],["2015-11-10",86.8397,87.4168,85.9317,86.7294,1003100.0],["2015-11-11",87.1537,87.2725,86.3136,87.0434,1097100.0],["2015-11-12",86.0081,86.4833,84.1411,84.2769,1776400.0],["2015-11-13",84.2769,85.6941,83.7083,84.7351,1406700.0],["2015-11-16",84.7182,86.5427,84.4466,86.4748,710500.0],["2015-11-17",86.5172,87.0604,85.5413,85.6007,916100.0],["2015-11-18",86.1354,87.1367,85.9317,87.0264,888400.0],["2015-11-19",86.9925,88.2824,86.5512,88.0108,940500.0],["2015-11-20",88.4776,89.3092,87.8241,88.0278,988200.0],["2015-11-23",87.8666,88.7916,87.3659,87.6459,1005700.0],["2015-11-24",87.2046,88.2824,87.0434,87.909,946900.0],["2015-11-25",88.0702,88.4097,87.7562,88.0448,685000.0],["2015-11-27",87.892,88.6048,87.6544,88.0023,313900.0],["2015-11-30",88.4945,89.7844,88.2569,88.817,1025100.0],["2015-12-01",88.9188,89.3007,87.1367,87.8326,1373400.0],["2015-12-02",87.8326,87.9769,86.3136,86.5173,1057500.0],["2015-12-03",86.8652,87.2556,85.0831,85.9741,1636700.0],["2015-12-04",86.0335,87.2471,85.6771,86.9331,1670400.0],["2015-12-07",86.3221,86.7039,84.7861,85.0576,1125200.0],["2015-12-08",84.0477,84.3108,82.7578,82.953,1404400.0],["2015-12-09",82.2232,84.0647,82.2232,82.8936,991400.0],["2015-12-10",82.8087,83.9289,82.7408,83.1652,1104700.0],["2015-12-11",81.9007,82.0789,80.9842,81.0945,1446500.0],["2015-12-14",81.1285,81.7819,80.0592,81.0351,1231400.0],["2015-12-15",80.5514,81.2897,79.3888,81.2048,2100300.0],["2015-12-16",81.5528,83.912,80.9672,83.7762,1714900.0],["2015-12-17",83.6998,83.6998,80.7551,80.7805,1522300.0],["2015-12-18",80.2544,81.2473,79.4482,79.4482,1947500.0],["2015-12-21",80.1271,80.5514,79.4567,79.9234,1056300.0],["2015-12-22",80.3053,82.2996,80.1356,81.8838,977900.0],["2015-12-23",82.6984,84.9134,82.6306,84.4212,1062500.0],["2015-12-24",84.2005,84.9643,84.0902,84.7351,522800.0],["2015-12-28",84.4211,84.9048,83.4452,83.6998,659900.0],["2015-12-29",84.2514,84.7267,83.5725,84.4551,666500.0],["2015-12-30",84.192,84.6333,83.3689,83.4537,637700.0],["2015-12-31",82.9615,83.5046,82.2996,82.2996,931600.0],["2016-01-04",82.2996,82.2996,80.0168,82.028,1441700.0],["2016-01-05",82.5457,82.5626,80.3223,80.6702,1318700.0],["2016-01-06",79.5246,80.2968,78.9051,79.601,1355600.0],["2016-01-07",78.2516,79.3209,77.7425,78.2516,1191300.0],["2016-01-08",78.8542,79.2954,76.6562,76.8429,1595200.0],["2016-01-11",77.2503,77.4539,75.8925,76.6902,1323000.0],["2016-01-12",77.4879,77.7425,75.4087,76.809,1230200.0],["2016-01-13",77.2078,77.734,75.9603,76.1386,1433700.0],["2016-01-14",76.2828,78.4383,74.959,76.9278,2077100.0],["2016-01-15",74.6704,75.6209,74.1613,74.6704,2451500.0],["2016-01-19",75.8925,75.9519,73.9576,74.5686,1282600.0],["2016-01-20",73.3296,74.4159,70.7074,73.4145,2575100.0],["2016-01-21",73.5418,76.0452,72.8968,74.6365,1282000.0],["2016-01-22",76.0622,77.6831,75.2645,76.2234,1547000.0],["2016-01-25",75.4003,76.3168,74.5262,74.7808,1951800.0],["2016-01-26",79.253,80.4496,74.7468,77.8782,5208700.0],["2016-01-27",77.6491,79.2615,76.5714,77.8104,1656800.0],["2016-01-28",78.642,80.2289,78.6166,79.8386,1933500.0],["2016-01-29",80.2544,82.4524,80.0847,82.4524,2204300.0],["2016-02-01",81.5103,82.2826,80.6363,81.7819,1735100.0],["2016-02-02",80.9503,81.3406,79.9065,80.8993,2095900.0],["2016-02-03",81.8244,83.0803,79.3124,82.9361,2831500.0],["2016-02-04",82.9021,87.2131,82.8003,85.8214,2952100.0],["2016-02-05",85.6432,86.9755,84.7776,86.1439,2304900.0],["2016-02-08",85.4693,86.5794,84.6324,86.3232,1905700.0],["2016-02-09",85.2643,86.0756,84.3933,85.1619,1601600.0],["2016-02-10",85.0679,85.0679,81.7034,82.0365,2360200.0],["2016-02-11",80.73,83.0697,80.6446,82.7367,2020600.0],["2016-02-12",83.5906,84.4872,82.7025,83.0441,3171700.0],["2016-02-16",84.5129,85.2814,83.3515,85.0935,1135300.0],["2016-02-17",85.7254,87.6297,85.7254,86.2719,1190700.0],["2016-02-18",86.3488,87.2967,85.5803,86.0414,1279800.0],["2016-02-19",85.5461,85.8535,84.0774,85.2985,1372900.0],["2016-02-22",86.5025,87.8432,85.9987,87.7578,1335000.0],["2016-02-23",87.3137,88.4921,85.9987,86.0499,1047000.0],["2016-02-24",84.8373,86.5025,84.0859,86.3915,981900.0],["2016-02-25",86.8355,87.0575,85.4009,86.7843,654600.0],["2016-02-26",87.4162,88.031,86.4598,87.2795,987500.0],["2016-02-29",87.493,87.7151,86.3744,86.4171,1271600.0],["2016-03-01",88.1079,90.0121,87.1771,89.2948,1797800.0],["2016-03-02",88.9447,90.4562,88.6629,90.311,1935700.0],["2016-03-03",90.089,91.4638,90.0121,91.0966,1319600.0],["2016-03-04",90.8661,91.942,89.9609,90.8234,1220200.0],["2016-03-07",90.5159,93.1375,90.5159,92.5312,1102800.0],["2016-03-08",91.4467,92.1384,90.3195,90.96,1059600.0],["2016-03-09",91.3272,92.0018,90.6184,91.5663,713900.0],["2016-03-10",91.1564,92.0616,89.8157,91.0881,1148900.0],["2016-03-11",92.2409,93.035,92.1469,92.5654,756100.0],["2016-03-14",92.2835,92.9752,92.0274,92.6166,656400.0],["2016-03-15",91.5748,92.6764,90.8319,92.4202,928600.0],["2016-03-16",92.2835,94.3927,92.164,93.8804,1181800.0],["2016-03-17",94.017,96.4166,93.7609,96.0835,1478100.0],["2016-03-18",96.4251,96.9289,95.4772,95.964,1382600.0],["2016-03-21",95.964,96.63,95.4089,95.9128,981100.0],["2016-03-22",95.2979,96.3055,95.0844,95.7078,1048900.0],["2016-03-23",95.1527,95.4858,94.3501,94.4611,996000.0],["2016-03-24",93.5729,94.7599,93.0947,94.7428,1157700.0],["2016-03-28",93.0265,94.6062,93.0265,94.1878,1206300.0],["2016-03-29",93.6498,95.0161,93.4107,94.8795,709700.0],["2016-03-30",95.4858,95.8957,94.1878,94.777,949100.0],["2016-03-31",94.9734,95.3492,94.2988,94.8539,1091300.0],["2016-04-01",93.5815,95.6822,92.8813,95.4858,898300.0],["2016-04-04",95.5455,95.5455,93.5986,93.7438,1044100.0],["2016-04-05",92.8215,93.6754,92.2323,92.9496,1153000.0],["2016-04-06",92.7617,93.5901,91.7029,93.4961,806400.0],["2016-04-07",93.0521,93.7523,92.4117,93.1033,995400.0],["2016-04-08",93.5559,95.6309,93.4022,93.8548,903600.0],["2016-04-11",94.1707,95.3577,93.8804,94.3501,932400.0],["2016-04-12",94.6318,96.0237,94.4183,95.2381,1671800.0],["2016-04-13",96.1177,96.4507,95.6053,95.8188,2791700.0],["2016-04-14",95.6395,96.1348,95.3833,95.87,2681200.0],["2016-04-15",95.6822,97.6889,94.239,97.1082,1918100.0],["2016-04-18",96.5788,97.4156,96.0237,96.8179,576200.0],["2016-04-19",97.3729,98.1756,97.1168,97.39,529900.0],["2016-04-20",97.4156,97.6633,96.4336,96.9118,839300.0],["2016-04-21",97.1168,97.3644,96.2714,96.3653,876700.0],["2016-04-22",96.7496,97.817,96.7154,97.3559,820600.0],["2016-04-25",97.3217,97.9792,96.3995,96.8435,1506800.0],["2016-04-26",97.0229,98.2525,95.7847,97.6548,2174000.0],["2016-04-27",98.2013,100.1141,98.1415,99.8408,2265600.0],["2016-04-28",99.0722,100.097,98.3293,98.577,1134500.0],["2016-04-29",98.6965,99.5675,98.2439,99.0723,1041800.0],["2016-05-02",99.1833,99.2516,97.5779,98.6282,1373800.0],["2016-05-03",97.928,98.0902,96.6215,97.0741,824000.0],["2016-05-04",96.2714,96.5532,94.1024,94.871,1402000.0],["2016-05-05",95.537,96.3056,95.3321,95.5968,1179800.0],["2016-05-06",95.425,96.6874,95.3134,96.6874,735500.0],["2016-05-09",96.3439,96.5586,94.7466,95.3649,814300.0],["2016-05-10",95.6998,97.5891,95.3735,97.3143,997900.0],["2016-05-11",97.1769,97.8811,96.6101,96.9193,753900.0],["2016-05-12",97.383,97.7523,95.9231,96.6445,1012200.0],["2016-05-13",96.4899,97.091,93.9394,94.2657,1107400.0],["2016-05-16",94.7552,96.8935,94.7552,96.3954,1220100.0],["2016-05-17",96.4212,97.1511,95.6998,96.1034,978100.0],["2016-05-18",95.6054,96.3095,94.4632,94.8754,928800.0],["2016-05-19",94.3602,94.4976,92.5053,93.6045,1149900.0],["2016-05-20",94.197,94.7209,93.6216,94.0081,1017700.0],["2016-05-23",93.8278,94.3602,92.9862,94.1197,1019900.0],["2016-05-24",94.3774,95.5195,94.0253,95.1502,893000.0],["2016-05-25",95.7256,97.2542,95.2447,97.0052,920500.0],["2016-05-26",97.4259,98.3276,96.9708,97.5891,1074800.0],["2016-05-27",97.4088,98.2074,97.3315,97.8811,1047500.0],["2016-05-31",98.3018,98.9888,97.6492,98.6196,1453900.0],["2016-06-01",97.8811,99.2122,96.9622,99.1005,1075700.0],["2016-06-02",98.8601,99.5299,97.1769,99.5127,757500.0],["2016-06-03",99.5986,99.7188,98.903,99.6158,661600.0],["2016-06-06",99.9335,100.4745,99.5986,99.8391,976100.0],["2016-06-07",100.131,100.8266,99.6415,99.7188,811500.0],["2016-06-08",99.5986,101.1444,99.5986,100.131,532700.0],["2016-06-09",99.3238,99.736,98.9116,99.0662,916100.0],["2016-06-10",97.8897,98.2246,96.3697,96.7819,1418400.0],["2016-06-13",95.8716,96.988,95.5109,95.8115,1035800.0],["2016-06-14",95.4336,96.4212,94.7724,96.0863,973000.0],["2016-06-15",96.5071,96.6273,95.6054,95.8544,1049300.0],["2016-06-16",95.2705,96.0004,93.9308,95.7599,826400.0],["2016-06-17",95.9575,96.739,95.5367,96.3353,924200.0],["2016-06-20",97.7609,99.0232,97.4345,97.7093,900200.0],["2016-06-21",97.7694,97.7694,97.0652,97.3744,810100.0],["2016-06-22",97.7179,98.1817,97.0052,97.0481,773900.0],["2016-06-23",98.2332,98.8171,97.6406,97.9068,966500.0],["2016-06-24",94.5577,95.2275,90.7448,90.9509,3493800.0],["2016-06-27",89.1475,89.2677,85.1028,86.3308,2398000.0],["2016-06-28",87.2754,88.0053,86.8632,87.9366,1643600.0],["2016-06-29",89.1218,89.5941,88.014,89.3622,1291800.0],["2016-06-30",89.9118,92.7886,89.5168,92.7886,2208700.0],["2016-07-01",92.7887,94.9527,92.7887,93.8965,1592800.0],["2016-07-05",93.218,93.6989,91.1484,91.9471,1469400.0],["2016-07-06",91.7581,93.2266,90.1694,93.0806,1862400.0],["2016-07-07",93.1321,94.0854,92.282,92.9346,1901000.0],["2016-07-08",94.1885,95.6569,93.845,95.6054,1152900.0],["2016-07-11",95.6655,96.4813,95.3306,96.0863,617600.0],["2016-07-12",96.8935,97.4431,96.1808,97.2542,1054000.0],["2016-07-13",97.7608,97.8038,96.1807,97.1082,850300.0],["2016-07-14",98.3448,98.4736,97.529,97.7437,770200.0],["2016-07-15",98.1473,98.3791,97.4431,97.6234,653800.0],["2016-07-18",97.3229,97.5977,96.404,97.1254,569700.0],["2016-07-19",96.6273,97.1082,96.3181,96.5586,649300.0],["2016-07-20",96.653,97.675,96.2494,97.1597,454600.0],["2016-07-21",96.9622,97.675,96.0176,96.4212,452300.0],["2016-07-22",96.2065,97.2799,95.6311,97.1597,678400.0],["2016-07-25",96.9708,97.1683,96.258,96.6101,685600.0],["2016-07-26",96.799,98.5681,96.799,98.5595,663700.0],["2016-07-27",98.4908,99.1005,97.6922,98.6969,762600.0],["2016-07-28",98.319,98.5938,97.4002,98.3019,399800.0],["2016-07-29",97.9755,98.4478,97.3916,98.0614,697800.0],["2016-08-01",97.8296,98.113,96.696,97.2542,1343500.0],["2016-08-02",97.4775,98.0786,96.404,97.0653,2001400.0],["2016-08-03",96.7389,97.924,96.5242,97.7093,2423900.0],["2016-08-04",101.4192,103.901,101.0929,102.1577,2414500.0],["2016-08-05",102.8361,104.0555,102.6643,104.004,1964600.0],["2016-08-08",104.2788,105.5669,104.1328,105.3437,1674700.0],["2016-08-09",105.3437,105.7559,104.5107,104.7082,875100.0],["2016-08-10",105.1719,105.3866,104.6223,104.9143,560300.0],["2016-08-11",105.5326,106.4171,105.3093,106.1509,662600.0],["2016-08-12",106.0307,106.0822,105.0431,105.4639,651500.0],["2016-08-15",105.8847,106.9066,105.7215,106.5889,648200.0],["2016-08-16",106.3484,107.0011,106.0049,106.5803,802200.0],["2016-08-17",106.46,107.2157,106.2282,106.795,1185200.0],["2016-08-18",106.9667,107.2158,106.0736,106.5202,1468400.0],["2016-08-19",106.0736,106.9581,105.5841,106.8036,670500.0],["2016-08-22",106.3312,107.0268,106.1165,106.5459,646200.0],["2016-08-23",107.0011,107.2243,106.5202,106.9238,551100.0],["2016-08-24",106.6404,106.7091,105.7215,105.9019,863700.0],["2016-08-25",105.7896,106.8686,105.289,106.6528,725300.0],["2016-08-26",106.9981,107.8958,105.9364,106.3766,684300.0],["2016-08-29",106.4629,107.2916,105.9019,106.8082,769200.0],["2016-08-30",106.7564,107.0844,105.9536,106.3421,1118200.0],["2016-08-31",105.9537,106.2385,105.3753,105.7638,754400.0],["2016-09-01",105.8846,106.3076,104.7625,106.0486,731900.0],["2016-09-02",106.601,107.3174,106.2385,106.6096,913600.0],["2016-09-06",106.6787,106.8686,105.5048,106.3593,794800.0],["2016-09-07",106.2299,107.3088,106.1263,107.1535,912800.0],["2016-09-08",107.0585,107.7318,106.4888,107.3347,863500.0],["2016-09-09",106.2212,106.9204,104.2446,104.2532,1071000.0],["2016-09-12",103.4764,106.3939,102.9326,106.0486,958400.0],["2016-09-13",104.6848,105.289,104.0115,104.305,624500.0],["2016-09-14",104.2359,105.1595,103.9597,104.3136,507700.0],["2016-09-15",104.4258,106.1953,103.7267,105.7896,1048800.0],["2016-09-16",104.961,105.2113,104.3223,104.892,979800.0],["2016-09-19",105.4962,106.4543,105.2631,105.6429,603300.0],["2016-09-20",106.2557,106.6787,105.3235,105.3322,667800.0],["2016-09-21",106.0227,106.7391,105.548,106.5579,702400.0],["2016-09-22",107.0326,107.7836,106.7478,106.9981,860900.0],["2016-09-23",106.8168,106.8168,105.1336,105.2458,715300.0],["2016-09-26",104.5898,105.3926,104.0719,104.7452,916500.0],["2016-09-27",104.3654,106.109,104.0978,105.9019,734900.0],["2016-09-28",106.3853,107.8267,106.0313,107.7059,903400.0],["2016-09-29",107.2052,108.4741,106.6096,107.024,815200.0],["2016-09-30",107.3433,109.2682,107.3433,108.3532,1438400.0],["2016-10-03",108.1979,108.828,107.1966,107.6368,1194900.0],["2016-10-04",107.3002,107.6973,106.1954,106.7305,3124800.0],["2016-10-05",108.3792,110.6924,107.4469,109.976,2664700.0],["2016-10-06",109.553,109.7084,108.7935,109.553,1918200.0],["2016-10-07",108.7503,109.3545,106.3766,107.6023,1409400.0],["2016-10-10",108.077,108.6813,107.6282,107.9735,845400.0],["2016-10-11",108.241,108.241,105.5566,106.2299,1005800.0],["2016-10-12",106.4025,107.4987,106.1694,106.9722,738800.0],["2016-10-13",106.2558,106.8255,105.3581,106.532,768600.0],["2016-10-14",107.0067,108.077,107.0067,107.4987,804000.0],["2016-10-17",107.5419,107.9735,107.1017,107.3693,739900.0],["2016-10-18",108.4309,108.4309,105.9623,106.0141,1127600.0],["2016-10-19",106.5579,106.9981,105.4358,106.7996,1294100.0],["2016-10-20",106.2471,106.8945,105.7551,105.9968,1871300.0],["2016-10-21",105.9019,107.7231,105.6861,106.3421,2081700.0],["2016-10-24",106.9895,106.9895,104.0115,104.2618,1442900.0],["2016-10-25",103.9597,104.9955,103.6663,104.7452,1112700.0],["2016-10-26",104.3136,105.7637,104.2877,105.1682,1139000.0],["2016-10-27",105.4875,105.6861,103.9338,105.056,1126200.0],["2016-10-28",105.2199,106.4284,104.9955,105.2717,1277700.0],["2016-10-31",105.5998,106.3248,105.1682,105.9537,743400.0],["2016-11-01",106.5406,106.6701,103.7094,104.5985,1067900.0],["2016-11-02",104.4604,104.9265,103.0879,103.4764,1034700.0],["2016-11-03",103.8734,103.8734,102.5183,102.9671,900800.0],["2016-11-04",102.829,105.3149,102.829,104.0547,1023900.0],["2016-11-07",106.9894,109.0006,106.8772,108.4568,1686800.0],["2016-11-08",108.7604,109.9316,108.1792,109.6627,1134100.0],["2016-11-09",109.1335,115.3189,109.1075,114.4774,2536700.0],["2016-11-10",115.4317,119.1273,115.0326,118.8237,3409500.0],["2016-11-11",118.0776,120.4372,117.7653,120.3591,1844400.0],["2016-11-14",119.9167,121.218,119.9167,120.576,1648300.0],["2016-11-15",120.1596,121.513,119.0232,121.4696,1351300.0],["2016-11-16",120.6975,121.3221,119.136,119.5524,1080700.0],["2016-11-17",119.7519,120.2637,118.7716,118.9364,705800.0],["2016-11-18",118.7629,118.919,117.6351,118.0515,1006800.0],["2016-11-21",118.7629,119.5003,118.5721,119.0492,901100.0],["2016-11-22",119.5003,119.8733,118.5374,119.561,744600.0],["2016-11-23",119.0145,120.3332,118.9278,119.9688,825000.0],["2016-11-25",119.7605,120.6194,119.7085,120.6194,254000.0],["2016-11-28",119.9688,120.2724,118.5287,118.6415,676000.0],["2016-11-29",117.9561,119.3789,116.2732,118.8063,623700.0],["2016-11-30",119.8213,121.4002,119.0492,120.524,1191700.0],["2016-12-01",121.4783,124.9657,121.4609,124.4625,2575900.0],["2016-12-02",125.2259,125.5209,122.6494,123.1005,1782600.0],["2016-12-05",124.1328,124.5753,122.4845,123.5863,1127000.0],["2016-12-06",123.1612,123.9854,122.7275,123.6644,1385000.0],["2016-12-07",123.4909,126.1715,123.0484,125.7724,1016300.0],["2016-12-08",125.8853,125.8853,122.875,123.0919,1361500.0],["2016-12-09",122.8836,123.6644,122.4325,123.6297,901200.0],["2016-12-12",123.7685,123.968,122.1549,122.8055,800000.0],["2016-12-13",123.2913,123.621,121.8079,122.3284,769600.0],["2016-12-14",121.9554,123.1873,121.4609,121.6257,1092300.0],["2016-12-15",121.7125,125.3127,121.3828,124.0548,1485800.0],["2016-12-16",124.6273,125.304,123.4735,123.8379,1956400.0],["2016-12-19",123.9854,124.4365,122.9183,123.8986,740300.0],["2016-12-20",124.6273,125.3907,124.0027,124.8442,797900.0],["2016-12-21",124.4104,124.7661,123.1699,123.5255,957500.0],["2016-12-22",123.4995,124.3931,123.2393,123.8812,990800.0],["2016-12-23",124.0201,124.2716,123.5169,123.8292,279500.0],["2016-12-27",123.916,124.4886,123.7599,124.289,355400.0],["2016-12-28",124.4538,124.7141,121.964,122.2069,774200.0],["2016-12-29",122.2069,122.7969,121.2093,121.6778,429300.0],["2016-12-30",121.8426,122.4499,121.0098,121.4522,593400.0],["2017-01-03",123.3608,125.1392,122.1723,123.6644,1115000.0],["2017-01-04",123.621,124.2283,123.1005,123.7424,637900.0],["2017-01-05",123.4909,123.7685,121.3828,122.6407,557900.0],["2017-01-06",123.1092,123.5343,122.3718,122.7449,727500.0],["2017-01-09",122.7882,123.3174,121.7732,122.1289,519200.0],["2017-01-10",122.4585,123.2306,122.0942,123.0398,721400.0],["2017-01-11",123.1959,126.0847,122.5713,125.972,1441300.0],["2017-01-12",125.3561,125.4515,122.9096,124.7054,1231400.0],["2017-01-13",125.5295,126.9523,125.1912,126.8742,947200.0],["2017-01-17",126.1368,126.1889,124.5319,124.5926,1623900.0],["2017-01-18",124.7661,126.1715,124.61,125.2693,802000.0],["2017-01-19",125.2606,126.2409,124.2023,124.7054,1174600.0],["2017-01-20",125.3213,125.356,123.569,123.6384,1350300.0],["2017-01-23",123.621,123.8986,122.3718,123.621,998400.0],["2017-01-24",123.968,126.8048,123.8205,126.2062,781100.0],["2017-01-25",126.692,130.0233,126.4752,129.711,1634200.0],["2017-01-26",129.3206,130.11,128.4183,129.3466,1117200.0],["2017-01-27",129.7197,130.2488,129.2339,129.4941,717200.0],["2017-01-30",129.1731,129.1731,126.5272,127.8111,983000.0],["2017-01-31",127.4034,127.9759,125.6336,127.6376,1345900.0],["2017-02-01",127.655,128.4791,125.8679,126.1802,1423200.0],["2017-02-02",129.2425,132.6172,128.427,129.9105,2040300.0],["2017-02-03",130.726,131.125,129.39,130.3096,1073000.0],["2017-02-06",129.7978,130.2228,128.4358,128.9563,945000.0],["2017-02-07",130.5004,130.5004,128.0367,128.3663,1342300.0],["2017-02-08",128.0003,128.6452,126.6845,128.4883,1372400.0],["2017-02-09",128.7846,130.2921,128.4186,130.1614,1002700.0],["2017-02-10",130.5013,130.998,129.8826,130.9283,1059000.0],["2017-02-13",131.5905,133.4379,131.5818,132.854,1625200.0],["2017-02-14",132.4097,133.1765,131.5382,133.0022,836200.0],["2017-02-15",133.8823,136.3222,133.3856,135.4944,1762900.0],["2017-02-16",135.477,135.721,133.6993,134.5533,823200.0],["2017-02-17",133.9346,134.5271,132.915,134.1001,1079000.0],["2017-02-21",134.3006,135.904,134.196,135.6077,921200.0],["2017-02-22",136.3658,136.6707,135.4944,135.8168,1057900.0],["2017-02-23",136.3571,136.3571,133.2288,133.9346,702200.0],["2017-02-24",132.8976,135.1632,132.2528,135.1022,647700.0],["2017-02-27",134.928,136.1741,134.3703,136.0608,690600.0],["2017-02-28",135.7645,136.4791,134.806,134.928,1090300.0],["2017-03-01",136.7579,138.5966,135.0936,138.065,1410000.0],["2017-03-02",137.9518,138.5879,136.6621,136.8887,1159300.0],["2017-03-03",136.8189,137.0978,135.8952,136.8625,766000.0],["2017-03-06",135.8865,137.76,135.8255,137.6206,964900.0],["2017-03-07",137.6816,138.0563,136.6708,137.2372,1044400.0],["2017-03-08",137.3941,138.8667,137.2982,137.3766,1164600.0],["2017-03-09",137.124,137.8211,135.2853,136.1915,879600.0],["2017-03-10",137.4637,138.3351,136.0782,137.089,1392300.0],["2017-03-13",137.5771,138.614,136.8625,137.7513,1055600.0],["2017-03-14",137.0804,137.4725,136.0608,136.8538,742400.0],["2017-03-15",137.5945,139.4941,137.4376,139.0584,822100.0],["2017-03-16",139.4941,139.6248,137.4289,137.8908,1182400.0],["2017-03-17",137.9866,138.9974,137.5771,138.6402,1806900.0],["2017-03-20",138.7099,138.8842,137.5248,137.8908,833700.0],["2017-03-21",138.7273,139.1543,136.3571,136.7231,1262400.0],["2017-03-22",136.9235,137.4812,136.026,137.2895,1018700.0],["2017-03-23",137.3592,138.3003,136.5488,137.6816,872400.0],["2017-03-24",137.7078,138.1609,135.9824,136.5401,1111100.0],["2017-03-27",134.9454,136.2177,132.9935,135.6338,976300.0],["2017-03-28",135.5641,138.5792,135.1459,138.0563,958700.0],["2017-03-29",138.1609,139.3024,137.6206,138.5269,920700.0],["2017-03-30",138.3177,139.9995,138.1783,139.468,582700.0],["2017-03-31",138.858,140.4962,138.5704,139.7032,739600.0],["2017-04-03",139.5726,140.5573,137.8211,139.0846,1007700.0],["2017-04-04",138.98,140.2348,138.4136,139.6422,711800.0],["2017-04-05",140.2784,142.1606,139.0759,139.2589,856200.0],["2017-04-06",139.5377,140.6531,139.102,139.6248,756700.0],["2017-04-07",139.6684,140.8361,139.59,140.3132,911100.0],["2017-04-10",140.4962,141.7249,139.6684,139.7294,1082500.0],["2017-04-11",139.3198,140.1564,138.3351,140.1302,944900.0],["2017-04-12",140.4178,140.7925,135.2504,135.4334,2024400.0],["2017-04-13",134.7014,136.0085,133.7342,133.8387,1309900.0],["2017-04-17",134.7188,135.8342,133.891,135.6948,1058100.0],["2017-04-18",134.6753,136.3658,134.5359,135.7297,1155600.0],["2017-04-19",136.4268,136.5488,134.3442,134.9106,915300.0],["2017-04-20",135.965,137.4551,135.2504,136.8712,1011100.0],["2017-04-21",137.0978,137.4725,135.9388,136.209,1053900.0],["2017-04-24",138.553,140.1389,138.4397,139.9559,1319200.0],["2017-04-25",140.9581,144.3043,140.7925,143.9731,2121800.0],["2017-04-26",143.6856,144.6093,142.5179,143.3806,1784900.0],["2017-04-27",144.2259,145.1757,138.9452,141.1498,2452200.0],["2017-04-28",141.3153,142.0386,139.6161,140.1215,2074900.0],["2017-05-01",140.5485,140.5485,137.6555,138.492,1632100.0],["2017-05-02",138.5966,139.2937,137.8821,138.8929,1486900.0],["2017-05-03",138.1086,139.2589,137.9518,139.1194,993900.0],["2017-05-04",139.4506,139.6684,137.6119,139.2414,1149900.0],["2017-05-05",139.4506,139.8601,137.4986,138.7273,1542200.0],["2017-05-08",138.9723,139.5935,138.4647,139.3835,746800.0],["2017-05-09",139.5236,139.8911,138.7973,139.3486,509400.0],["2017-05-10",139.4448,139.8211,138.6135,139.2786,874100.0],["2017-05-11",138.7448,139.5411,137.6423,139.1561,638400.0],["2017-05-12",138.5786,138.9111,136.6797,137.0997,826900.0],["2017-05-15",137.6335,137.966,136.1109,136.9685,1181100.0],["2017-05-16",137.3359,137.4497,135.7434,136.9159,713000.0],["2017-05-17",136.9159,136.9159,133.7046,133.8008,1213800.0],["2017-05-18",133.6434,134.1071,132.2783,133.2584,1816900.0],["2017-05-19",134.2909,138.4998,133.9409,137.5635,1598400.0],["2017-05-22",138.2635,138.8935,137.2222,138.2198,1070800.0],["2017-05-23",138.4035,138.9111,137.2922,138.2985,983800.0],["2017-05-24",138.526,140.2411,138.1235,139.5848,1023100.0],["2017-05-25",139.8823,140.4336,138.5698,139.1648,847400.0],["2017-05-26",139.1648,139.6635,138.736,139.3573,504700.0],["2017-05-30",138.5873,139.6898,138.316,139.4186,637000.0],["2017-05-31",139.4448,139.5061,137.2572,137.791,1408000.0],["2017-06-01",138.4648,139.9611,137.7298,139.4711,993800.0],["2017-06-02",139.2348,141.0899,139.0336,140.2149,739900.0],["2017-06-05",140.1011,140.1011,137.3797,137.4497,1191900.0],["2017-06-06",136.6097,137.1785,135.3497,136.321,945300.0],["2017-06-07",136.7235,136.7235,133.0921,133.5996,1609700.0],["2017-06-08",133.5996,135.9272,133.0133,135.2184,1784300.0],["2017-06-09",135.7347,138.4035,135.7347,137.4147,926000.0],["2017-06-12",137.4585,138.3598,136.7848,137.4935,848100.0],["2017-06-13",137.406,138.7536,137.1347,138.6485,717400.0],["2017-06-14",138.841,138.841,136.8372,137.4585,847800.0],["2017-06-15",136.2509,139.5673,135.8134,139.4448,1157100.0],["2017-06-16",139.8736,142.3062,139.2173,142.2887,1812300.0],["2017-06-19",143.155,144.5288,142.525,143.8113,774900.0],["2017-06-20",142.91,143.6975,142.4462,143.0937,1120200.0],["2017-06-21",142.4637,142.5774,138.1673,138.351,1584100.0],["2017-06-22",138.5873,138.8148,137.3797,137.7297,1240800.0],["2017-06-23",137.5022,139.8298,137.3097,139.6811,3954700.0],["2017-06-26",139.6898,140.1361,136.8372,137.441,1164900.0],["2017-06-27",137.5198,137.9048,136.5922,136.6972,883300.0],["2017-06-28",137.7648,138.5961,137.1435,138.2635,1052300.0],["2017-06-29",138.7186,138.7186,136.1197,137.4235,1462700.0],["2017-06-30",138.1061,142.1049,138.0361,139.8474,1474400.0],["2017-07-03",140.5036,141.7899,139.6373,141.0723,484800.0],["2017-07-05",140.9323,142.0261,140.4336,141.0023,896600.0],["2017-07-06",140.0048,141.1424,139.2436,139.5236,790800.0],["2017-07-07",139.7511,141.1686,139.4536,140.7924,973800.0],["2017-07-10",140.3111,143.5837,139.4536,142.9362,799100.0],["2017-07-11",143.1987,143.2249,141.2473,142.7349,1225300.0],["2017-07-12",143.7324,144.87,143.2074,143.3299,850000.0],["2017-07-13",143.2687,144.485,143.0324,144.24,934800.0],["2017-07-14",144.5725,144.7825,143.6887,144.4325,676500.0],["2017-07-17",144.345,145.9901,144.0913,145.2288,1146700.0],["2017-07-18",144.975,145.2988,143.8463,144.6075,550700.0],["2017-07-19",145.3075,145.9988,143.9075,145.9201,556000.0],["2017-07-20",145.92,146.235,145.01,145.22,656400.0],["2017-07-21",144.31,144.4588,142.2449,143.9775,1057400.0],["2017-07-24",143.9862,144.2925,142.1312,143.855,763800.0],["2017-07-25",145.2725,146.5675,143.2949,145.2375,1079700.0],["2017-07-26",144.9663,145.0975,142.8662,144.0825,788400.0],["2017-07-27",144.415,145.255,143.2249,143.5662,1060300.0],["2017-07-28",143.3912,144.8088,142.84,144.1613,745800.0],["2017-07-31",145.01,145.6925,144.3012,145.2375,690700.0],["2017-08-01",145.3601,146.0776,142.5687,143.96,1159200.0],["2017-08-02",143.4962,144.6512,142.5162,143.7675,1435800.0],["2017-08-03",141.6674,145.8763,140.6523,144.66,1353300.0],["2017-08-04",145.3688,145.3688,143.19,143.6975,918900.0],["2017-08-07",143.3212,143.4699,141.5099,142.0961,1313800.0],["2017-08-08",141.8248,142.9011,140.9148,141.4398,933700.0],["2017-08-09",140.8361,141.4574,140.3023,140.8974,811200.0],["2017-08-10",140.1361,140.2324,136.1372,136.2947,1662500.0],["2017-08-11",136.1635,138.211,135.6647,137.3972,1013800.0],["2017-08-14",138.2548,139.4098,138.176,138.4823,843400.0],["2017-08-15",138.6923,139.1211,138.0273,138.421,936500.0],["2017-08-16",138.7623,139.506,138.6485,138.946,627400.0],["2017-08-17",138.5698,139.2873,136.1285,136.1285,1057000.0],["2017-08-18",135.446,136.9948,134.4484,135.761,867100.0],["2017-08-21",135.9797,136.0147,135.1835,135.761,682600.0],["2017-08-22",136.5485,139.4011,136.3385,139.2436,795300.0],["2017-08-23",138.5436,139.3836,137.8698,137.8698,1478900.0],["2017-08-24",138.2828,138.6255,137.5183,137.5798,587100.0],["2017-08-25",138.274,138.6782,137.8259,138.2213,621100.0],["2017-08-28",138.5991,139.3021,138.2037,139.1966,656600.0],["2017-08-29",138.397,140.2247,138.3179,139.8908,772200.0],["2017-08-30",139.8118,141.2968,139.7063,140.998,821200.0],["2017-08-31",141.5165,142.1316,140.7432,141.3759,864200.0],["2017-09-01",142.0261,143.8977,141.8503,143.0805,1099900.0],["2017-09-05",142.8521,143.2211,140.2862,140.3829,1043700.0],["2017-09-06",141.3934,142.07,140.3829,140.6553,976700.0],["2017-09-07",140.8925,140.8925,137.984,139.592,993600.0],["2017-09-08",139.2142,142.1403,139.2142,141.7625,686700.0],["2017-09-11",142.3863,145.0664,142.0875,145.0664,886000.0],["2017-09-12",145.2686,146.3318,145.0225,146.3142,1084600.0],["2017-09-13",146.0154,148.2385,145.0752,147.5795,849900.0],["2017-09-14",147.1841,147.8255,146.7184,147.5531,756400.0],["2017-09-15",147.4917,149.9697,147.0875,149.1085,1142300.0],["2017-09-18",149.8114,152.7287,149.4687,152.5706,1726100.0],["2017-09-19",153.0363,155.198,152.4564,154.7322,2046500.0],["2017-09-20",154.9783,156.0591,154.249,154.908,969400.0],["2017-09-21",154.4247,155.3913,153.9941,154.5741,683800.0],["2017-09-22",154.2841,156.0679,154.2841,155.6285,741600.0],["2017-09-25",155.4088,155.9712,153.9238,155.4264,717800.0],["2017-09-26",155.5846,155.6988,150.699,152.8694,1858000.0],["2017-09-27",153.8096,154.8641,153.0715,154.2314,922200.0],["2017-09-28",153.5811,154.7234,152.9572,154.495,691500.0],["2017-09-29",154.4949,154.7937,153.5547,153.792,659800.0],["2017-10-02",151.1383,154.7937,149.9608,154.7937,1155500.0],["2017-10-03",154.6532,155.9537,154.5038,155.6637,590000.0],["2017-10-04",155.7428,156.5248,155.4792,155.9976,603400.0],["2017-10-05",156.0591,156.7533,155.567,155.7603,790400.0],["2017-10-06",155.734,156.4018,155.3825,155.69,951000.0],["2017-10-09",156.0679,156.4106,155.3561,155.8219,435000.0],["2017-10-10",156.4369,156.8499,155.0222,155.9712,609300.0],["2017-10-11",155.9888,156.2436,155.4528,156.024,533600.0],["2017-10-12",155.9097,158.335,155.9097,158.2383,793300.0],["2017-10-13",159.2049,159.8727,158.2031,158.5195,679400.0],["2017-10-16",158.95,159.4948,158.3789,159.407,500800.0],["2017-10-17",158.9588,159.8991,158.748,159.4509,606800.0],["2017-10-18",160.066,160.2857,159.2927,159.6266,471600.0],["2017-10-19",159.0555,159.9518,158.2911,159.9342,521800.0],["2017-10-20",160.5844,162.1749,160.0923,162.1221,450700.0],["2017-10-23",162.1925,162.3506,160.5757,160.6899,588100.0],["2017-10-24",161.9816,163.0185,161.4983,162.0871,738200.0],["2017-10-25",161.3665,161.8498,159.4509,161.4016,967500.0],["2017-10-26",162.5616,162.9746,161.8498,162.4122,567600.0],["2017-10-27",162.1485,162.3594,161.0413,161.5773,574300.0],["2017-10-30",161.1117,161.2787,159.5564,159.8727,572800.0],["2017-10-31",160.3999,161.6213,159.8376,160.4614,874500.0],["2017-11-01",162.2628,162.2628,159.697,159.9167,842000.0],["2017-11-02",161.7707,166.8057,161.7707,164.4244,1698200.0],["2017-11-03",165.3471,165.3471,162.5176,162.8955,840800.0],["2017-11-06",163.0536,163.0712,161.6916,162.2276,917700.0],["2017-11-07",162.5264,163.5633,162.1134,162.9745,525800.0],["2017-11-08",162.254,162.7724,161.3226,162.4473,425300.0],["2017-11-09",161.6537,161.8829,159.2991,160.7982,649000.0],["2017-11-10",160.4984,161.1069,160.0487,160.7012,409500.0],["2017-11-13",159.9781,160.2868,158.6906,159.8811,545500.0],["2017-11-14",159.6078,159.6078,158.188,158.4437,678900.0],["2017-11-15",157.7735,158.7347,156.7417,158.4966,982000.0],["2017-11-16",158.8846,161.1245,158.4878,160.763,849300.0],["2017-11-17",159.8547,160.957,159.2285,160.7982,641200.0],["2017-11-20",161.4156,161.8741,160.8247,161.2921,529600.0],["2017-11-21",161.5831,162.9323,161.5655,162.5179,518100.0],["2017-11-22",162.8177,163.629,162.509,162.8,540700.0],["2017-11-24",163.0381,163.2322,161.2568,161.6272,211800.0],["2017-11-27",161.6095,162.2886,161.2392,162.0946,435400.0],["2017-11-28",162.6325,163.9112,161.8918,163.7878,541400.0],["2017-11-29",163.8318,164.502,162.121,162.5443,672700.0],["2017-11-30",163.4438,165.913,163.0029,165.3398,779000.0],["2017-12-01",165.3398,166.1688,161.9535,164.9518,718800.0],["2017-12-04",166.7684,167.5532,163.6995,163.8935,757200.0],["2017-12-05",163.4967,163.6114,161.7418,162.5355,717200.0],["2017-12-06",164.3874,164.987,161.6977,164.3168,960100.0],["2017-12-07",163.9729,168.7702,163.92,168.7262,1102700.0],["2017-12-08",169.6786,170.2077,168.6556,170.1812,1082800.0],["2017-12-11",170.3576,170.6309,168.6291,169.2641,667100.0],["2017-12-12",169.1847,170.0931,169.0084,169.1936,705000.0],["2017-12-13",168.9202,172.2271,168.8761,171.7068,959000.0],["2017-12-14",171.5128,172.6945,168.9819,169.0524,753700.0],["2017-12-15",170.243,172.2536,169.1583,171.31,1057900.0],["2017-12-18",171.8479,175.0755,171.8479,174.7228,1279800.0],["2017-12-19",176.3366,176.363,173.7351,174.6699,949600.0],["2017-12-20",175.7193,176.0456,174.9168,175.5429,744800.0],["2017-12-21",175.8869,176.4072,174.0526,176.0985,788600.0],["2017-12-22",176.5835,176.5835,174.9433,175.7105,614300.0],["2017-12-26",175.6047,175.8252,174.9874,175.4371,445200.0],["2017-12-27",175.5606,175.6752,174.6787,175.4106,357000.0],["2017-12-28",176.0367,176.0367,174.5288,175.6752,565000.0],["2017-12-29",176.7511,177.095,175.5517,176.0015,655300.0],["2018-01-02",176.4601,176.9098,174.9521,176.2661,855400.0],["2018-01-03",176.0897,177.7828,175.2254,177.7035,650600.0],["2018-01-04",177.6329,179.9434,177.3066,178.5148,823000.0],["2018-01-05",179.0263,180.6313,178.7618,179.7318,721600.0],["2018-01-08",179.7317,182.0246,179.6083,181.2662,974700.0],["2018-01-09",181.6278,183.3738,181.3103,182.8271,728500.0],["2018-01-10",182.5801,182.8535,181.4514,182.2009,993700.0],["2018-01-11",182.4391,183.7795,182.3244,183.7354,1043100.0],["2018-01-12",184.2734,185.4992,183.7443,185.2258,862600.0],["2018-01-16",186.2046,187.6597,183.8942,185.1111,1237800.0],["2018-01-17",186.381,186.8484,185.1111,185.896,821200.0],["2018-01-18",186.5221,187.1482,185.2875,185.6667,859700.0],["2018-01-19",185.8959,186.9365,185.1904,186.0194,902500.0],["2018-01-22",185.164,185.6843,182.9329,185.3933,835700.0],["2018-01-23",185.5784,185.7813,183.8941,184.5996,940500.0],["2018-01-24",185.3845,186.4692,183.1357,184.1587,842400.0],["2018-01-25",185.3316,185.3316,181.4955,182.9947,960600.0],["2018-01-26",183.2416,184.9348,182.3244,184.8907,1162700.0],["2018-01-29",184.3968,185.4374,181.8747,182.0775,578500.0],["2018-01-30",180.8077,181.2486,178.7529,180.4726,992600.0],["2018-01-31",181.2486,182.7389,176.9363,177.6241,1544700.0],["2018-02-01",172.6593,174.7845,169.758,170.6134,3058500.0],["2018-02-02",170.3047,170.5869,165.0312,168.1177,2002500.0],["2018-02-05",165.9307,168.3205,159.3873,160.4984,1771600.0],["2018-02-06",159.0081,165.8425,156.7681,164.8371,2991500.0],["2018-02-07",164.2552,166.0806,161.5302,161.6537,1506600.0],["2018-02-08",161.5297,161.5297,154.4405,154.4494,1520800.0],["2018-02-09",156.7062,158.0515,149.0771,156.5558,2086400.0],["2018-02-12",158.1312,161.7421,157.3966,160.1756,1529100.0],["2018-02-13",159.1578,160.0429,158.2108,159.1578,1077300.0],["2018-02-14",158.5206,163.0167,158.0781,162.7511,1152300.0],["2018-02-15",163.9636,165.3443,162.0342,163.406,920100.0],["2018-02-16",163.1582,164.8841,162.0962,162.1581,869200.0],["2018-02-20",161.0784,162.5918,159.6889,160.7332,893100.0],["2018-02-21",160.8306,163.4857,160.4234,160.4588,687900.0],["2018-02-22",161.4943,163.9282,160.9721,162.7776,848200.0],["2018-02-23",163.6008,164.0787,160.388,162.4679,722700.0],["2018-02-26",163.3972,164.7956,162.344,164.2203,860400.0],["2018-02-27",164.1229,164.7159,160.9544,160.981,721100.0],["2018-02-28",161.7776,162.9193,157.9188,157.9542,983400.0],["2018-03-01",157.9806,160.4765,155.4583,156.9186,1830500.0],["2018-03-02",156.0425,156.5027,153.2723,155.3698,1354100.0],["2018-03-05",154.4317,157.609,152.936,156.7594,1026500.0],["2018-03-06",157.5382,159.8482,157.0957,157.3966,1174000.0],["2018-03-07",155.6442,157.0957,154.9096,156.1133,1223000.0],["2018-03-08",158.2905,160.4323,157.2461,160.3349,1417900.0],["2018-03-09",161.7775,166.2647,161.1492,165.1319,1315800.0],["2018-03-12",165.716,165.716,160.565,161.397,1039700.0],["2018-03-13",161.7864,163.2733,160.4677,160.9545,823300.0],["2018-03-14",161.9722,162.2378,158.4586,158.8303,861600.0],["2018-03-15",159.1667,160.6978,158.3436,159.3791,677600.0],["2018-03-16",159.4234,162.6803,159.1844,161.7068,1181300.0],["2018-03-19",161.5386,161.8041,159.1578,160.9898,781000.0],["2018-03-20",161.6714,163.53,159.5296,159.6535,1312700.0],["2018-03-21",159.7508,162.6892,159.4056,160.8571,972900.0],["2018-03-22",159.4322,159.8482,155.5646,155.6531,1144600.0],["2018-03-23",156.0424,156.6089,149.5728,149.7852,1433400.0],["2018-03-26",153.0775,154.5556,150.4135,154.5467,1071500.0],["2018-03-27",154.5821,155.4495,150.2631,150.7764,1430800.0],["2018-03-28",150.9534,151.4314,148.2452,148.8205,1083900.0],["2018-03-29",149.2984,153.467,149.2187,151.3694,1291000.0],["2018-04-02",150.4755,151.2632,144.9794,147.431,1162100.0],["2018-04-03",147.5991,149.44,146.9884,149.3603,955900.0],["2018-04-04",146.36,151.5641,145.7494,151.2986,1433500.0],["2018-04-05",152.1571,153.9714,151.2278,152.3872,810900.0],["2018-04-06",150.7056,151.6968,146.3777,148.192,1392100.0],["2018-04-09",148.9267,150.9446,147.8027,148.0062,960900.0],["2018-04-10",150.6171,153.2015,150.4578,152.5908,1540500.0],["2018-04-11",150.9092,152.0243,150.2808,150.7764,759100.0],["2018-04-12",151.9536,153.467,151.6084,152.7235,731700.0],["2018-04-13",153.8299,153.8918,151.6261,152.6528,886500.0],["2018-04-16",153.8918,154.5998,152.7501,154.4582,961800.0],["2018-04-17",155.6088,156.6443,154.9361,155.6353,879800.0],["2018-04-18",156.6443,158.7418,156.3699,157.9453,1156700.0],["2018-04-19",157.8303,158.0692,154.6972,155.9274,928200.0],["2018-04-20",156.5558,158.8481,155.4141,156.1133,1575200.0],["2018-04-23",156.1044,157.0602,151.9801,152.1925,1138200.0],["2018-04-24",153.051,154.8388,142.3774,144.5723,2573900.0],["2018-04-25",144.5457,149.4754,143.404,148.9267,1824600.0],["2018-04-26",146.3158,147.3602,136.4741,143.8642,4111800.0],["2018-04-27",142.9172,147.0062,142.8907,145.4839,2795800.0],["2018-04-30",145.9706,146.838,144.7227,145.6962,2173700.0],["2018-05-01",145.0502,149.086,144.3244,148.6612,1663500.0],["2018-05-02",148.4842,150.1834,148.2717,148.5284,1682700.0],["2018-05-03",147.9709,149.4843,145.5812,149.0152,1294500.0],["2018-05-04",148.0062,151.927,147.3779,151.2986,1113100.0],["2018-05-07",150.4578,151.1659,148.1567,150.9092,910200.0],["2018-05-08",150.7145,151.8208,150.6083,151.4402,749600.0],["2018-05-09",152.3559,155.334,151.8225,155.1651,1150200.0],["2018-05-10",155.3607,155.6452,154.3294,154.9073,1354300.0],["2018-05-11",154.9962,157.4498,154.6406,155.6807,734600.0],["2018-05-14",156.2586,156.9964,155.1118,156.8453,939100.0],["2018-05-15",156.1786,157.3698,155.494,157.0498,835000.0],["2018-05-16",156.872,158.2233,156.4808,157.2365,985600.0],["2018-05-17",157.3876,159.699,157.3876,158.5255,890000.0],["2018-05-18",158.1788,159.7879,157.9921,159.21,906700.0],["2018-05-21",160.179,163.495,160.1168,162.1792,927000.0],["2018-05-22",161.9748,162.926,158.1521,158.4366,1003500.0],["2018-05-23",157.7788,158.1344,155.2985,158.0988,1178200.0],["2018-05-24",157.4409,159.0055,155.9207,157.7787,792800.0],["2018-05-25",157.0764,158.0099,156.2763,157.4676,645200.0],["2018-05-29",155.6451,156.0541,152.2847,153.556,756400.0],["2018-05-30",154.445,156.5253,154.445,155.7519,630700.0],["2018-05-31",155.2896,156.0007,151.1824,151.9292,1000300.0],["2018-06-01",153.156,155.254,153.0582,153.5383,893600.0],["2018-06-04",154.4184,155.094,152.916,153.1115,652800.0],["2018-06-05",153.0315,154.3739,152.9515,153.8583,819300.0],["2018-06-06",154.5251,154.8451,153.236,154.8451,779400.0],["2018-06-07",155.2184,156.2141,154.5072,156.0007,498000.0],["2018-06-08",156.0008,156.4275,154.8184,155.3163,485800.0],["2018-06-11",155.3607,156.7564,155.0051,155.1296,1321500.0],["2018-06-12",155.6185,156.0007,153.6805,154.8362,855100.0],["2018-06-13",154.6495,154.8806,152.9071,153.0315,1233500.0],["2018-06-14",153.8494,155.0673,152.0447,152.827,768200.0],["2018-06-15",152.267,152.3737,149.4222,151.947,1171500.0],["2018-06-18",150.3467,151.5202,149.3777,150.729,1215200.0],["2018-06-19",148.7732,148.8888,144.9506,145.4484,1192900.0],["2018-06-20",145.884,146.7196,144.1415,146.2129,1020100.0],["2018-06-21",144.6038,144.6038,139.9811,140.9056,1758800.0],["2018-06-22",142.2569,142.6747,139.1365,139.9099,2775600.0],["2018-06-25",139.4655,139.5722,136.4607,138.4698,1607500.0],["2018-06-26",138.7898,140.1322,138.4787,138.532,1060800.0],["2018-06-27",139.91,140.4878,136.8341,136.8696,1360700.0],["2018-06-28",136.914,138.5053,135.5449,137.643,1202600.0],["2018-06-29",138.6387,140.8878,138.4342,138.5498,797300.0],["2018-07-02",137.6875,139.1276,136.7807,138.7632,778800.0],["2018-07-03",139.1365,141.1368,138.9854,139.4032,762900.0],["2018-07-05",140.23,140.5056,138.8076,139.6432,852300.0],["2018-07-06",139.4477,140.1944,138.1231,139.4121,757500.0],["2018-07-09",140.1945,142.5147,140.1945,142.0525,950900.0],["2018-07-10",142.328,142.8881,141.0301,142.2658,1053900.0],["2018-07-11",140.8612,141.3412,139.7233,140.4256,986100.0],["2018-07-12",140.7278,141.519,139.3321,140.9945,767800.0],["2018-07-13",140.6212,144.2394,140.6212,143.5815,1495600.0],["2018-07-16",142.1413,142.5236,139.6255,140.1944,1229900.0],["2018-07-17",139.501,141.4213,139.3588,141.1279,1453600.0],["2018-07-18",141.4212,144.8171,140.6922,144.106,1604600.0],["2018-07-19",143.1726,146.9686,143.1015,146.7552,1298000.0],["2018-07-20",145.7418,146.4974,144.9506,145.324,998500.0],["2018-07-23",144.5061,145.724,141.2257,142.0347,1535400.0],["2018-07-24",143.4482,145.3417,142.2303,143.7771,1283800.0],["2018-07-25",143.9193,145.3417,142.2835,145.0394,1340200.0],["2018-07-26",145.5284,147.8131,145.0306,146.8441,948100.0],["2018-07-27",147.1464,147.2709,145.564,146.1685,1308100.0],["2018-07-30",146.044,147.9109,145.1195,145.3595,1050600.0],["2018-07-31",146.1685,150.5156,145.4217,150.2845,1189500.0],["2018-08-01",149.1377,149.3422,146.5241,147.2708,1453600.0],["2018-08-02",140.8167,153.4405,139.8566,152.5248,2425500.0],["2018-08-03",152.9337,153.4227,151.6891,153.3604,1308400.0],["2018-08-06",155.1384,156.2586,152.9071,154.9518,1509900.0],["2018-08-07",155.1385,156.2408,154.7473,154.7651,1164600.0],["2018-08-08",154.6406,154.7828,152.7471,153.6005,726600.0],["2018-08-09",153.4049,154.4539,151.9114,152.0091,1100200.0],["2018-08-10",151.1735,151.1735,149.0044,149.3511,871700.0],["2018-08-13",149.3689,150.3912,147.7954,148.711,1733700.0],["2018-08-14",148.2576,149.1644,147.6709,147.7598,901400.0],["2018-08-15",146.7285,148.3821,145.5284,148.0087,955000.0],["2018-08-16",148.7377,150.1512,148.551,149.5645,943200.0],["2018-08-17",149.6711,150.8357,149.1732,150.7468,791800.0],["2018-08-20",150.7201,152.2314,150.3112,151.218,920900.0],["2018-08-21",151.529,153.4315,151.289,152.9692,1817100.0],["2018-08-22",152.6759,152.9337,151.3958,151.7336,632600.0],["2018-08-23",151.618,151.618,149.9556,150.3112,602600.0],["2018-08-24",150.889,152.6582,149.9289,152.4892,1505800.0],["2018-08-27",153.4447,156.3467,153.3286,155.9628,1229700.0],["2018-08-28",156.7307,157.1415,155.7931,156.3914,754300.0],["2018-08-29",156.6147,157.088,155.3646,156.9898,699600.0],["2018-08-30",157.1416,157.2487,155.8468,156.3468,983200.0],["2018-08-31",155.811,157.3737,155.1502,156.8022,841100.0],["2018-09-04",156.454,156.8647,155.2664,156.0343,660600.0],["2018-09-05",155.4002,158.1952,155.3824,157.6594,763900.0],["2018-09-06",158.7399,159.8382,157.9452,158.7935,844300.0],["2018-09-07",158.4988,159.2042,157.4719,158.6952,656800.0],["2018-09-10",159.6953,161.642,158.8738,161.0169,580700.0],["2018-09-11",160.2668,161.3562,159.5524,160.9097,616700.0],["2018-09-12",161.0437,164.044,160.2132,163.7225,1138000.0],["2018-09-13",164.6959,166.5354,164.2405,164.9102,795100.0],["2018-09-14",165.7495,167.2586,162.9189,167.1157,748600.0],["2018-09-17",167.3836,168.5623,167.0889,167.3836,680500.0],["2018-09-18",167.3747,169.5714,166.1782,168.6695,1010400.0],["2018-09-19",168.9017,171.2055,167.973,170.0893,1781900.0],["2018-09-20",171.4555,172.5092,169.3749,170.1161,900600.0],["2018-09-21",170.5893,171.6608,169.7499,170.1785,1084800.0],["2018-09-24",170.9197,170.9197,167.6872,169.3392,1533000.0],["2018-09-25",169.3571,169.8392,167.4908,168.1159,924600.0],["2018-09-26",167.4551,168.1159,166.4728,166.7854,680400.0],["2018-09-27",167.6783,167.6783,165.9371,166.5354,766900.0],["2018-09-28",166.0263,166.0263,163.5975,164.2404,1767400.0],["2018-10-01",165.5174,166.6693,164.428,165.0798,990700.0],["2018-10-02",164.8834,165.3745,164.0172,165.0709,1226200.0],["2018-10-03",165.5888,167.1961,164.9816,165.5531,1414600.0],["2018-10-04",165.5085,165.7585,163.9994,165.1692,816400.0],["2018-10-05",165.4013,165.5709,161.4187,162.8474,883300.0],["2018-10-08",161.8831,162.6153,159.9632,162.0438,1037000.0],["2018-10-09",161.4455,161.7491,159.0167,159.2667,682600.0],["2018-10-10",158.8917,158.9185,153.5876,153.7037,1036700.0],["2018-10-11",152.9089,154.0251,147.1404,147.8727,1971900.0],["2018-10-12",150.1586,151.632,146.7743,149.3907,1130800.0],["2018-10-15",146.2654,148.4531,145.4975,146.0243,1612500.0],["2018-10-16",146.9797,148.1763,145.6314,147.4262,1664700.0],["2018-10-17",147.453,147.9173,144.1312,145.1402,1245300.0],["2018-10-18",143.5062,144.6134,141.372,142.2739,1373900.0],["2018-10-19",141.8006,143.2561,139.9969,140.9702,1216800.0],["2018-10-22",141.5595,141.9167,139.8808,140.5951,1179100.0],["2018-10-23",137.8895,137.8895,134.0141,135.7554,1937000.0],["2018-10-24",136.559,137.6305,130.6655,130.8173,1925000.0],["2018-10-25",132.4157,132.6746,130.2637,130.9959,1630200.0],["2018-10-26",129.4154,131.5495,128.6117,129.8887,1833200.0],["2018-10-29",132.1567,133.7283,127.6919,129.6743,1796100.0],["2018-10-30",129.6207,132.9336,129.0939,132.4335,2261300.0],["2018-10-31",134.5767,136.7555,133.8444,135.3982,1822900.0],["2018-11-01",135.6839,142.4524,134.1391,142.2917,1954300.0],["2018-11-02",144.3455,146.1582,142.7561,144.3455,2272700.0],["2018-11-05",144.8813,147.3637,143.9169,146.5332,1664200.0],["2018-11-06",146.0511,149.6854,145.8368,149.2746,1486300.0],["2018-11-07",149.2031,152.8642,149.2031,152.7214,1756000.0],["2018-11-08",152.4793,154.3897,151.5913,153.3762,1699500.0],["2018-11-09",152.1742,153.3313,147.9138,150.0844,1952500.0],["2018-11-12",149.8871,150.7123,147.8062,148.0394,1608800.0],["2018-11-13",148.5327,150.4163,146.4518,147.4923,1162700.0],["2018-11-14",148.6493,150.1024,147.0528,149.5373,1986100.0],["2018-11-15",147.9317,153.3851,147.4474,152.4254,1034200.0],["2018-11-16",152.246,153.9502,151.376,153.6542,1136200.0],["2018-11-19",152.8739,153.4479,149.7974,150.2997,1144800.0],["2018-11-20",147.7255,149.6449,146.4698,146.8375,1053300.0],["2018-11-21",147.5102,149.7256,146.9092,147.5191,798500.0],["2018-11-23",145.5728,148.3174,145.5728,146.685,367900.0],["2018-11-26",147.9318,150.5419,147.6178,149.1516,692600.0],["2018-11-27",148.2816,148.8646,146.5236,147.3846,740000.0],["2018-11-28",147.9407,151.8424,146.694,151.5105,1592200.0],["2018-11-29",151.2146,151.9859,150.1741,151.4926,1018300.0],["2018-11-30",151.2235,154.8113,150.2728,154.309,1187900.0],["2018-12-03",158.112,160.7401,155.475,157.1254,1425600.0],["2018-12-04",156.3451,157.0536,149.044,149.3131,1243000.0],["2018-12-06",145.6894,146.712,140.7653,146.4877,1185700.0],["2018-12-07",146.8554,148.2726,140.1015,140.8549,951500.0],["2018-12-10",141.0343,141.9223,137.0071,140.1912,926200.0],["2018-12-11",142.5771,142.8282,137.1057,137.9758,861200.0],["2018-12-12",140.263,143.169,139.7607,139.8593,913100.0],["2018-12-13",140.6665,141.4289,138.1641,138.4601,683400.0],["2018-12-14",136.5138,139.2136,134.9711,135.4554,1015200.0],["2018-12-17",134.9889,138.0206,133.3834,134.4059,1006400.0],["2018-12-18",135.2042,136.9174,132.1277,133.3745,1008200.0],["2018-12-19",133.6525,137.1595,130.9886,132.4237,1746600.0],["2018-12-20",131.177,133.1144,128.1364,130.8362,1405100.0],["2018-12-21",130.7285,133.8678,130.4415,130.576,2070300.0],["2018-12-24",129.4818,129.8136,126.3066,126.5667,677500.0],["2018-12-26",127.4816,132.9529,126.3514,132.8991,926400.0],["2018-12-27",130.1634,134.5046,129.0064,134.5046,749700.0],["2018-12-28",135.3119,135.6527,132.6211,132.9709,760800.0],["2018-12-31",133.6525,134.9889,131.8138,133.7691,830700.0],["2019-01-02",131.6434,135.0787,130.585,134.8903,1097600.0],["2019-01-03",133.9844,134.1459,128.9795,129.9123,1281800.0],["2019-01-04",133.1144,135.8231,132.5404,135.7334,956900.0],["2019-01-07",135.3029,137.9668,134.0472,136.2267,922400.0],["2019-01-08",137.5542,139.2315,136.7559,139.07,1086500.0],["2019-01-09",139.6171,141.3572,139.3301,140.1463,1050700.0],["2019-01-10",139.348,142.2003,138.9175,141.6801,723500.0],["2019-01-11",140.3347,141.725,139.8145,141.6981,957000.0],["2019-01-14",140.2629,141.411,139.366,140.0746,720300.0],["2019-01-15",140.3885,140.7025,137.8592,138.487,979400.0],["2019-01-16",138.5677,140.3257,138.0924,139.7607,847400.0],["2019-01-17",138.8906,144.344,138.8906,143.0793,712600.0],["2019-01-18",143.8776,147.2501,143.5637,145.7432,1200200.0],["2019-01-22",144.2095,144.7387,140.9088,142.0299,756500.0],["2019-01-23",142.7295,143.5278,139.7696,140.6486,908800.0],["2019-01-24",140.5141,142.6757,139.644,141.7787,789700.0],["2019-01-25",142.9538,144.9809,142.9538,144.3979,1103900.0],["2019-01-28",141.9313,142.9448,139.1956,141.411,859000.0],["2019-01-29",141.8505,145.8868,141.3841,145.4114,817100.0],["2019-01-30",146.8734,148.9902,145.1244,147.9946,1254700.0],["2019-01-31",146.6491,149.2502,143.7251,147.8241,1850800.0],["2019-02-01",147.4743,149.5642,146.4698,147.4474,1287600.0],["2019-02-04",147.8241,148.6134,146.4069,148.434,690300.0],["2019-02-05",149.2592,149.2592,147.4564,149.0798,828200.0],["2019-02-06",148.8825,149.9678,148.6044,148.8915,572700.0],["2019-02-07",147.9543,148.1526,144.9899,146.2513,737200.0],["2019-02-08",145.3053,146.5938,144.2781,146.0532,717700.0],["2019-02-11",146.7469,147.9904,146.6838,147.63,858800.0],["2019-02-12",149.6754,154.1176,149.1978,153.2616,1376300.0],["2019-02-13",154.3609,155.8747,153.7843,154.415,858300.0],["2019-02-14",153.0814,153.4959,151.6668,152.3426,808800.0],["2019-02-15",153.8383,156.5325,153.4779,156.4784,872700.0],["2019-02-19",155.5143,157.6228,155.0187,156.1811,675100.0],["2019-02-20",156.6316,158.4427,156.082,157.9922,559700.0],["2019-02-21",157.0641,157.9021,156.154,157.6318,903000.0],["2019-02-22",158.3076,159.9115,157.4426,158.3797,878800.0],["2019-02-25",159.5961,160.6323,158.5599,158.8121,815400.0],["2019-02-26",157.2893,159.4609,157.2263,157.9021,597100.0],["2019-02-27",157.6948,160.0196,157.2263,159.9745,707200.0],["2019-02-28",159.8574,160.0376,158.4247,158.7311,1160300.0],["2019-03-01",160.3259,160.8125,157.6408,158.6319,799500.0],["2019-03-04",158.9654,160.1818,156.1451,157.2984,931300.0],["2019-03-05",157.2984,158.2265,156.6046,157.1182,640100.0],["2019-03-06",157.1182,157.2533,155.1358,155.1989,719300.0],["2019-03-07",155.2079,155.2079,152.2344,153.5139,740400.0],["2019-03-08",151.6758,152.8382,150.8198,152.3065,724600.0],["2019-03-11",152.3876,155.1268,152.2074,155.0638,577200.0],["2019-03-12",155.307,155.6224,153.9284,154.1266,721200.0],["2019-03-13",154.6132,156.3973,152.7119,155.5143,1067600.0],["2019-03-14",154.8024,155.0457,152.8291,153.1715,914800.0],["2019-03-15",153.1445,154.8295,153.1084,153.8743,1391700.0],["2019-03-18",154.2167,157.1002,154.0996,156.8388,691300.0],["2019-03-19",157.4786,158.7671,154.9195,155.5052,733600.0],["2019-03-20",155.253,155.289,151.3063,152.1984,1043800.0],["2019-03-21",151.3424,153.8834,151.1351,152.739,1193600.0],["2019-03-22",151.829,151.829,146.2424,147.2245,1268500.0],["2019-03-25",146.7649,148.7563,146.3955,147.5218,731200.0],["2019-03-26",148.7744,150.0539,148.1616,149.0086,574700.0],["2019-03-27",149.2429,150.5674,147.9453,150.1169,997200.0],["2019-03-28",150.7567,153.8653,150.7567,152.7841,833300.0],["2019-03-29",154.2978,155.307,153.9554,154.6402,799300.0],["2019-04-01",156.5775,160.6053,156.5775,160.2719,960600.0],["2019-04-02",160.1638,160.6503,158.9203,159.9565,678500.0],["2019-04-03",161.1099,162.8579,160.7765,161.7136,1126400.0],["2019-04-04",161.8217,163.759,161.3532,163.6959,619100.0],["2019-04-05",163.9302,165.5071,163.0922,165.2548,970200.0],["2019-04-08",164.2456,166.318,163.2003,166.3,618300.0],["2019-04-09",164.9484,164.9484,162.6147,163.0111,911100.0],["2019-04-10",162.5786,165.408,162.5786,164.9394,803300.0],["2019-04-11",165.2367,167.7417,164.4528,167.4803,783600.0],["2019-04-12",168.3634,170.3187,168.3634,169.9763,885100.0],["2019-04-15",169.5078,169.9493,168.3905,169.2735,827300.0],["2019-04-16",169.8953,170.1386,168.9131,169.9583,949300.0],["2019-04-17",171.1206,171.7874,168.85,169.5348,807000.0],["2019-04-18",169.697,171.4271,169.0032,171.1297,477400.0],["2019-04-22",170.8323,172.0758,170.1115,171.1387,499200.0],["2019-04-23",170.8233,171.6252,169.8141,170.616,733700.0],["2019-04-24",170.571,170.8414,168.8049,168.9131,686200.0],["2019-04-25",166.6243,166.8045,163.2363,164.0113,963800.0],["2019-04-26",164.5699,166.0297,163.2273,164.8943,802600.0],["2019-04-29",170.553,171.6523,164.2455,165.3178,1583100.0],["2019-04-30",164.7502,164.9034,161.155,163.1643,1370200.0],["2019-05-01",163.6238,163.9572,160.6503,162.1821,1113800.0],["2019-05-02",156.3702,158.722,153.3877,158.659,1719500.0],["2019-05-03",160.389,162.3173,158.7761,162.056,829100.0],["2019-05-06",158.1364,160.2088,157.4065,159.533,879900.0],["2019-05-07",157.0641,157.2623,154.9195,156.2261,923400.0],["2019-05-08",155.289,156.0639,154.0816,154.9376,955500.0],["2019-05-09",153.7059,155.7799,152.1752,155.5716,772300.0],["2019-05-10",154.4213,157.5279,152.0575,157.2471,1057100.0],["2019-05-13",153.0628,154.6931,148.2536,150.1917,2039900.0],["2019-05-14",150.7533,152.8364,150.6446,151.1609,994000.0],["2019-05-15",150.708,154.3489,150.0921,153.1715,1335600.0],["2019-05-16",153.6153,155.1912,153.3436,153.4975,671400.0],["2019-05-17",151.5503,152.0213,148.3804,148.4528,1007000.0],["2019-05-20",147.4113,148.5343,146.7229,147.692,794800.0],["2019-05-21",149.1502,151.2061,149.0596,150.3548,830900.0],["2019-05-22",149.4128,150.5087,148.3804,148.4347,516900.0],["2019-05-23",146.2248,146.6686,142.131,143.6617,1373400.0],["2019-05-24",144.9116,146.1614,142.4843,143.3719,746600.0],["2019-05-28",143.5349,144.4587,140.4012,140.6004,1041400.0],["2019-05-29",140.4374,142.3846,139.7943,141.2616,1211400.0],["2019-05-30",141.5152,142.7469,141.4155,142.3031,882800.0],["2019-05-31",140.0842,140.0842,137.829,137.9558,815500.0],["2019-06-03",138.0735,142.2126,138.0735,141.5152,1065000.0],["2019-06-04",143.1636,146.252,142.0677,145.9984,1180200.0],["2019-06-05",146.7229,147.3569,144.5492,147.058,694900.0],["2019-06-06",146.415,147.4747,144.975,146.732,705200.0],["2019-06-07",147.8279,151.0793,147.5199,149.9291,1066100.0],["2019-06-10",150.7985,152.1571,150.5268,151.0703,641400.0],["2019-06-11",152.4922,153.9413,151.1608,151.3239,1357400.0],["2019-06-12",151.3238,151.3691,149.1139,149.2951,737900.0],["2019-06-13",149.8114,150.1827,148.3532,150.1646,688800.0],["2019-06-14",149.3857,149.4129,146.5327,148.7245,553400.0],["2019-06-17",148.9419,148.9419,146.089,146.3154,672900.0],["2019-06-18",147.4565,151.7314,146.9584,150.8529,851800.0],["2019-06-19",151.6228,152.3111,150.7261,151.822,911300.0],["2019-06-20",155.2002,155.9701,153.1534,155.8523,718300.0],["2019-06-21",156.2871,156.6856,154.7112,154.9104,1010800.0],["2019-06-24",154.8833,156.1332,153.5429,153.7874,638300.0],["2019-06-25",153.3073,154.9104,152.3654,152.6733,778600.0],["2019-06-26",153.3254,154.9194,153.3073,154.1858,740200.0],["2019-06-27",154.2764,155.2908,152.4832,152.5647,838500.0],["2019-06-28",153.4432,155.8343,152.6281,153.9776,1672400.0],["2019-07-01",156.423,156.423,152.3383,153.9504,782000.0],["2019-07-02",153.1353,153.3074,150.6265,151.7496,951100.0],["2019-07-03",152.5465,152.8183,150.8076,152.7096,540900.0],["2019-07-05",151.5684,152.1571,148.6521,150.9163,649300.0],["2019-07-08",149.9563,151.985,149.6302,150.1827,594900.0],["2019-07-09",148.96,148.96,147.3841,147.9547,985100.0],["2019-07-10",146.6052,148.2898,144.8481,146.5055,1241300.0],["2019-07-11",146.1342,148.3532,145.7176,148.009,1351600.0],["2019-07-12",147.7916,153.3889,147.2029,153.1262,1435800.0],["2019-07-15",152.8817,153.3345,151.1246,151.9397,756700.0],["2019-07-16",150.4363,156.1422,150.1736,154.9104,1324300.0],["2019-07-17",154.4666,154.7474,151.5593,151.5956,870600.0],["2019-07-18",151.2242,152.1118,149.8204,150.1374,568500.0],["2019-07-19",150.9978,154.4576,150.3548,153.6153,1317000.0],["2019-07-22",153.561,155.2456,153.561,154.2312,600500.0],["2019-07-23",155.7799,160.1,155.001,160.0185,877100.0],["2019-07-24",158.4155,162.8443,157.5641,161.4405,927500.0],["2019-07-25",161.8933,162.2828,159.2759,160.571,588200.0],["2019-07-26",159.4751,160.1906,157.7181,158.3974,732000.0],["2019-07-29",158.3249,158.6691,155.6622,156.4954,1020000.0],["2019-07-30",155.9158,160.2269,154.2946,160.1273,923100.0],["2019-07-31",160.0548,162.6542,156.4502,158.5695,1562300.0],["2019-08-01",158.497,164.9093,155.9248,156.5588,2059800.0],["2019-08-02",156.5497,156.7128,151.8492,153.0538,991900.0],["2019-08-05",149.4672,150.2642,146.9131,148.0543,874500.0],["2019-08-06",149.5215,151.4597,147.7916,151.3058,738500.0],["2019-08-07",148.2173,149.7389,145.944,149.123,637800.0],["2019-08-08",150.3276,152.0575,150.1193,151.6499,635100.0],["2019-08-09",150.5812,150.6355,147.9003,148.9962,450900.0],["2019-08-12",148.0996,148.2626,145.9621,146.2701,504900.0],["2019-08-13",145.7991,151.3058,145.2919,150.0197,686400.0],["2019-08-14",146.7501,146.9313,143.553,143.9153,842700.0],["2019-08-15",143.9424,144.1507,141.3068,142.756,773900.0],["2019-08-16",143.5349,147.0127,143.3265,146.5599,706800.0],["2019-08-19",149.5215,150.0378,148.0905,149.748,531300.0],["2019-08-20",149.0868,149.4491,147.3569,148.0452,472300.0],["2019-08-21",149.8657,150.3276,147.9547,148.6068,616200.0],["2019-08-22",149.4128,149.6755,147.7192,148.9419,516700.0],["2019-08-23",147.5743,149.0053,142.1944,143.1273,807500.0],["2019-08-26",144.7938,145.3462,142.1672,143.6073,661200.0],["2019-08-27",144.4726,144.8733,143.3705,143.744,595200.0],["2019-08-28",143.2157,145.6019,142.5691,145.0645,419900.0],["2019-08-29",147.1866,149.6183,146.9498,149.4908,529600.0],["2019-08-30",150.8387,152.4508,150.52,150.9753,880800.0],["2019-09-03",149.2176,149.254,144.7731,146.6037,795300.0],["2019-09-04",148.0883,149.4362,147.8606,148.6438,564400.0],["2019-09-05",150.5928,156.622,150.5928,156.3215,813900.0],["2019-09-06",157.1047,158.6257,155.3196,158.0063,862000.0],["2019-09-09",158.6803,161.8588,157.7604,161.622,788700.0],["2019-09-10",161.7677,165.2741,160.1284,165.1102,1027200.0],["2019-09-11",165.2468,168.0337,162.7695,167.9973,1079100.0],["2019-09-12",168.143,168.1703,163.7349,165.3925,910400.0],["2019-09-13",167.0501,167.9609,164.6913,165.9663,802400.0],["2019-09-16",164.2632,165.347,162.2686,163.1885,763800.0],["2019-09-17",162.4599,163.2796,160.1466,163.143,844500.0],["2019-09-18",162.1776,163.2432,160.2286,163.1248,687000.0],["2019-09-19",163.4162,164.3725,161.8588,161.9954,514300.0],["2019-09-20",162.6694,163.8078,161.112,161.2395,1023900.0],["2019-09-23",159.8825,166.2395,158.8078,164.9007,1054100.0],["2019-09-24",165.2741,165.5656,160.857,161.8406,905800.0],["2019-09-25",162.3051,164.8825,161.0574,164.8461,727600.0],["2019-09-26",164.0446,165.1284,163.4435,164.0446,682000.0],["2019-09-27",165.0555,165.1011,162.5328,164.3543,739500.0],["2019-09-30",165.1193,165.1193,163.6348,164.4909,569500.0],["2019-10-01",166.0118,167.2231,159.6183,160.0464,800600.0],["2019-10-02",158.3342,158.9444,154.6274,156.03,951200.0],["2019-10-03",155.356,157.1229,152.6055,156.8314,702900.0],["2019-10-04",157.4781,159.2814,155.2649,159.1629,708400.0],["2019-10-07",157.8697,158.0792,154.7458,155.6292,857400.0],["2019-10-08",153.662,153.7986,151.3578,151.7403,794300.0],["2019-10-09",153.5709,153.5891,151.5399,152.8605,724400.0],["2019-10-10",152.7604,156.9863,152.7604,155.5109,615600.0],["2019-10-11",158.4617,165.7659,158.4253,163.6257,1047300.0],["2019-10-14",162.469,163.48,161.0482,162.5328,512900.0],["2019-10-15",162.2322,166.9772,160.9207,164.4453,836800.0],["2019-10-16",164.582,166.2395,163.653,164.163,739500.0],["2019-10-17",165.5837,167.4872,165.2285,166.959,993100.0],["2019-10-18",166.3852,168.6621,166.0938,168.0701,1110000.0],["2019-10-21",169.2085,170.0829,166.6949,167.0228,1019200.0],["2019-10-22",167.0137,171.8406,165.3834,170.2104,935600.0],["2019-10-23",169.5637,171.7222,168.6985,170.7568,577000.0],["2019-10-24",171.276,171.6858,167.5692,169.1721,547500.0],["2019-10-25",170.1466,174.5091,168.8078,173.6803,877800.0],["2019-10-28",174.8643,176.358,172.5328,173.3798,1155700.0],["2019-10-29",171.7951,176.3216,171.2031,175.7205,782700.0],["2019-10-30",176.1758,176.8316,173.8534,176.6403,1534200.0],["2019-10-31",172.1321,176.6403,165.8205,167.1138,2462900.0],["2019-11-01",169.4818,178.5073,168.9809,178.4163,1662900.0],["2019-11-04",180.6203,182.8334,178.8079,180.8844,1486100.0],["2019-11-05",180.848,183.1613,179.6275,180.9299,868000.0],["2019-11-06",180.0556,182.1321,178.5073,181.3944,1017100.0],["2019-11-07",182.9587,184.2211,181.2572,182.2451,855900.0],["2019-11-08",182.0714,183.3887,181.1657,182.5379,691300.0],["2019-11-11",180.626,182.3641,180.3424,181.8793,739600.0],["2019-11-12",181.7512,182.0439,179.9125,180.7083,714300.0],["2019-11-13",179.1349,180.8273,177.6895,178.7415,602100.0],["2019-11-14",177.5797,179.1165,177.3327,177.6986,484500.0],["2019-11-15",179.6563,180.7906,178.897,179.8941,542000.0],["2019-11-18",180.4339,180.7724,178.4763,179.821,495400.0],["2019-11-19",180.7998,181.2023,178.7689,179.5282,733700.0],["2019-11-20",178.7323,180.2418,176.6375,178.3756,573800.0],["2019-11-21",178.2383,180.4247,176.6466,180.0222,824900.0],["2019-11-22",180.6809,181.2023,179.4002,181.0468,724800.0],["2019-11-25",181.7237,185.0627,180.6717,184.8615,1170800.0],["2019-11-26",184.0656,184.4681,182.0622,183.3064,1049800.0],["2019-11-27",183.1325,183.3246,180.4796,182.8032,1130100.0],["2019-11-29",182.849,182.9405,181.2115,181.8519,307700.0],["2019-12-02",182.8215,184.459,180.2875,180.6535,866300.0],["2019-12-03",178.2567,179.7478,176.0063,179.4368,793700.0],["2019-12-04",180.9462,182.977,180.2235,180.6443,802400.0],["2019-12-05",181.1657,182.9678,181.1657,182.419,665300.0],["2019-12-06",183.0593,186.1605,183.0593,185.1359,1158500.0],["2019-12-09",184.4132,185.6299,183.5716,184.3035,923800.0],["2019-12-10",187.5235,187.9626,183.3612,185.1359,1071400.0],["2019-12-11",186.4166,189.0604,186.2062,188.7585,892100.0],["2019-12-12",188.4475,191.9603,187.304,191.4663,740800.0],["2019-12-13",190.7985,193.982,187.9535,188.8957,861800.0],["2019-12-16",192.1524,192.9483,189.902,189.902,709100.0],["2019-12-17",193.1952,193.1952,185.822,186.3617,2957000.0],["2019-12-18",187.2583,189.28,185.9227,188.9415,994900.0],["2019-12-19",188.5939,189.3166,187.6242,188.6945,781400.0],["2019-12-20",191.7316,192.3079,188.356,189.2342,1296700.0],["2019-12-23",189.6825,190.7436,188.9415,190.4509,548800.0],["2019-12-24",190.5332,190.5332,188.2736,188.85,231800.0],["2019-12-26",189.4812,189.9569,188.1913,189.9386,547800.0],["2019-12-27",190.3137,190.3137,188.8134,189.3623,305500.0],["2019-12-30",189.3623,189.3623,187.8071,188.2279,360100.0],["2019-12-31",187.9717,189.2067,187.6058,188.2828,405400.0],["2020-01-02",189.3714,191.8962,188.5847,191.8962,845200.0],["2020-01-03",188.109,190.1307,185.8769,189.1976,895400.0],["2020-01-06",187.304,189.3439,186.3617,189.2799,734100.0],["2020-01-07",189.2708,189.7648,187.5327,188.8957,699500.0],["2020-01-08",189.4812,189.8562,188.173,189.0238,711500.0],["2020-01-09",189.4355,190.396,187.9901,189.4812,587500.0],["2020-01-10",189.3623,190.396,187.2765,187.8163,802100.0],["2020-01-13",188.0175,190.707,187.0753,190.3502,749100.0],["2020-01-14",189.9661,191.2376,188.6487,189.1427,719100.0],["2020-01-15",188.3926,190.2679,186.6362,187.8437,983800.0],["2020-01-16",188.7676,190.396,188.42,190.0483,515800.0],["2020-01-17",189.8837,191.878,189.3165,189.3623,859200.0],["2020-01-21",188.356,188.8409,184.0839,184.8341,1016700.0],["2020-01-22",185.2274,185.9592,181.5316,181.8061,1005500.0],["2020-01-23",180.8272,185.0444,178.9519,184.6145,1221900.0],["2020-01-24",184.8158,184.8158,179.8393,181.3853,659700.0],["2020-01-27",177.5523,179.0434,176.0978,177.4883,815300.0],["2020-01-28",178.9062,181.4767,177.6529,180.0314,1020500.0],["2020-01-29",181.1291,184.0473,181.0742,182.0622,1389900.0],["2020-01-30",187.6424,191.4571,182.8947,187.6699,2165600.0],["2020-01-31",185.2731,185.2731,177.5339,179.0159,1947600.0],["2020-02-03",179.885,186.0507,179.2538,181.248,1185300.0],["2020-02-04",185.0078,189.8105,185.0078,188.5572,1161800.0],["2020-02-05",191.631,192.8111,189.5452,192.5092,947500.0],["2020-02-06",193.0328,193.0787,189.9646,192.7756,967000.0],["2020-02-07",191.0118,192.1876,189.8818,190.9107,947300.0],["2020-02-10",189.7349,192.5551,189.4685,192.4081,501800.0],["2020-02-11",194.126,196.2939,193.4094,194.9803,586800.0],["2020-02-12",197.038,197.874,195.954,196.5052,679600.0],["2020-02-13",194.9895,196.8911,194.2913,195.6968,575600.0],["2020-02-14",195.7887,195.9816,193.4646,194.6037,535200.0],["2020-02-18",193.5288,194.1535,191.3149,193.4462,800200.0],["2020-02-19",193.979,195.4488,193.4738,194.5486,904900.0],["2020-02-20",194.0433,198.3701,193.7126,197.7637,946100.0],["2020-02-21",196.4042,197.7546,194.5118,197.6903,702100.0],["2020-02-24",190.3412,191.1129,185.105,186.584,1294800.0],["2020-02-25",187.4291,188.1548,178.1417,178.6561,1308100.0],["2020-02-26",180.4475,181.5315,173.9619,174.2375,2268100.0],["2020-02-27",169.874,177.3884,166.9435,170.7834,1722200.0],["2020-02-28",164.5459,169.7362,161.9554,169.7362,2000000.0],["2020-03-02",171.0498,177.3241,167.8805,176.9199,1122000.0],["2020-03-03",176.3871,182.6338,170.7008,171.3346,1184000.0],["2020-03-04",174.164,179.1154,172.0144,178.7388,1584900.0],["2020-03-05",171.7113,173.0801,163.021,163.9213,1920400.0],["2020-03-06",159.1076,160.2191,150.1784,151.5656,3336000.0],["2020-03-09",137.7952,139.9724,127.1483,134.5616,3002000.0],["2020-03-10",140.3307,147.0459,134.2218,147.0459,2398200.0],["2020-03-11",141.727,142.5538,132.6417,135.6456,1911800.0],["2020-03-12",125.0997,126.643,115.9226,119.79,2611700.0],["2020-03-13",127.9567,130.9055,118.1732,128.9029,2826600.0],["2020-03-16",116.6667,117.8793,107.6365,108.1785,2362900.0],["2020-03-17",109.9514,114.0485,101.0774,113.0105,2153400.0],["2020-03-18",104.3294,107.811,85.4331,94.1509,2315700.0],["2020-03-19",92.7913,97.8346,86.517,95.7493,1874600.0],["2020-03-20",99.0105,108.2428,93.4252,94.0958,2388900.0],["2020-03-23",92.5525,94.2612,85.9016,89.622,1676300.0],["2020-03-24",96.8701,106.8189,95.9331,106.1299,1928300.0],["2020-03-25",108.996,124.0065,104.0354,116.2349,2843000.0],["2020-03-26",118.4213,121.958,113.0381,119.9278,2232600.0],["2020-03-27",115.1785,115.8858,108.5,111.412,2398500.0],["2020-03-30",113.2126,120.7638,110.0065,119.7441,1767700.0],["2020-03-31",118.6325,124.2087,116.8044,119.1745,2520500.0],["2020-04-01",110.9895,112.5236,104.5407,106.6443,2335200.0],["2020-04-02",106.3688,115.1876,105.7441,109.1706,1460400.0],["2020-04-03",108.7756,110.374,104.7428,106.3871,1212600.0],["2020-04-06",116.2349,120.9016,113.3779,120.1299,1373500.0],["2020-04-07",127.0656,131.8149,121.517,121.5905,1790300.0],["2020-04-08",123.189,130.9974,122.9409,129.8858,1218300.0],["2020-04-09",133.4501,136.7205,129.9318,133.3583,1448100.0],["2020-04-13",130.8504,132.2192,124.9436,127.6076,1094100.0],["2020-04-14",131.126,132.9541,128.2507,130.5472,922200.0],["2020-04-15",122.4265,124.9619,119.6522,120.3412,2332800.0],["2020-04-16",120.7821,121.4344,113.2861,115.748,3105100.0],["2020-04-17",121.2139,128.2874,120.6076,127.3228,1716700.0],["2020-04-20",123.1614,126.1469,120.6076,123.437,1544500.0],["2020-04-21",119.2939,121.5262,118.3845,119.8084,1142800.0],["2020-04-22",124.0709,124.3556,120.727,121.811,997600.0],["2020-04-23",123.6483,126.2388,121.2047,121.6732,970400.0],["2020-04-24",123.2166,124.9711,120.0472,123.9698,1052400.0],["2020-04-27",125.1365,131.2638,124.3005,130.1706,1092800.0],["2020-04-28",134.8189,137.1982,133.0184,134.5342,1688500.0],["2020-04-29",144.1247,147.689,141.479,144.0971,2449100.0],["2020-04-30",145.1535,146.9908,140.5879,145.2546,2425400.0],["2020-05-01",144.6024,146.9816,136.6194,140.6247,1692500.0],["2020-05-04",137.4186,144.8596,135.9764,143.8858,1820500.0],["2020-05-05",145.7139,147.2113,140.4042,141.0564,1405200.0],["2020-05-06",141.5341,143.2152,138.1168,140.8819,996800.0],["2020-05-07",143.201,146.6103,142.8776,144.1249,831300.0],["2020-05-08",146.7119,150.2599,145.6494,148.7538,1487800.0],["2020-05-11",147.0538,147.9408,142.8406,146.3331,2037400.0],["2020-05-12",146.7951,147.6913,141.0851,141.0944,1667700.0],["2020-05-13",139.6438,140.8264,133.5181,135.6247,1892300.0],["2020-05-14",132.3816,139.6068,129.3604,139.5791,1462700.0],["2020-05-15",137.7405,144.6146,136.9459,141.6303,1380200.0],["2020-05-18",148.9663,154.0479,148.7261,152.5789,1432400.0],["2020-05-19",151.7474,156.3671,148.7538,151.6458,1432200.0],["2020-05-20",154.4176,157.9655,154.3621,155.554,875400.0],["2020-05-21",155.7018,158.0394,153.2626,154.0479,770300.0],["2020-05-22",154.8334,155.2953,151.3963,154.1866,705800.0],["2020-05-26",160.5895,167.2233,160.3123,165.9668,1908800.0],["2020-05-27",169.5516,171.3625,166.3733,169.7179,2149800.0],["2020-05-28",171.113,171.4549,164.9042,165.2183,1961800.0],["2020-05-29",163.7955,168.2304,163.0194,166.2809,1770300.0],["2020-06-01",166.8814,170.6788,165.8651,169.0434,1110200.0],["2020-06-02",170.8728,171.4919,168.951,171.0668,1379400.0],["2020-06-03",174.6148,181.6645,174.6148,181.3688,1676700.0],["2020-06-04",179.604,183.2351,178.3567,181.8861,1766600.0],["2020-06-05",189.4994,193.4723,180.0845,180.5834,2669400.0],["2020-06-08",180.8052,188.0766,180.8052,186.7646,1302600.0],["2020-06-09",182.5145,184.1221,180.2601,180.334,1062200.0],["2020-06-10",179.5856,179.8535,172.8224,172.9517,1800500.0],["2020-06-11",165.1352,166.4195,159.9612,160.2291,1424800.0],["2020-06-12",167.6298,168.4799,160.5063,166.4564,1464000.0],["2020-06-15",159.1758,170.1707,158.9726,169.6718,1179500.0],["2020-06-16",179.2437,181.0084,170.6511,175.1414,1151700.0],["2020-06-17",176.1763,176.3333,170.0044,170.4478,988500.0],["2020-06-18",169.4038,173.2566,168.9141,171.2239,713900.0],["2020-06-19",175.0213,175.2431,167.6391,169.025,1561900.0],["2020-06-22",168.3967,169.6625,166.1238,168.6831,1008200.0],["2020-06-23",171.7968,172.0463,167.556,167.7592,972200.0],["2020-06-24",165.8466,166.0314,159.185,160.5063,1764400.0],["2020-06-25",160.109,163.3705,157.3464,163.1857,948200.0],["2020-06-26",162.6036,163.158,158.5291,159.416,1482500.0],["2020-06-29",161.4857,166.5119,160.3954,165.9113,841800.0],["2020-06-30",164.9227,170.8544,164.5624,169.3299,1589900.0],["2020-07-01",169.3206,172.425,166.1145,166.8537,1025600.0],["2020-07-02",169.8288,173.6908,167.482,169.0619,809100.0],["2020-07-06",172.5082,174.4947,170.5495,172.3142,685600.0],["2020-07-07",170.7435,171.649,168.1103,168.4706,745700.0],["2020-07-08",168.9788,170.0413,164.3683,165.5048,1432900.0],["2020-07-09",165.32,166.0591,160.8297,162.9085,1095800.0],["2020-07-10",163.3058,163.4536,161.2269,162.0585,1200000.0],["2020-07-13",164.1744,166.8076,162.0585,162.6129,1464600.0],["2020-07-14",163.0748,169.8011,161.578,169.6902,1119500.0],["2020-07-15",173.8757,174.6241,169.9767,172.6099,1614500.0],["2020-07-16",172.0555,172.1109,168.4983,170.4294,1027600.0],["2020-07-17",171.2794,172.1571,169.7733,170.8913,628100.0],["2020-07-20",169.6994,170.2908,166.4564,167.519,562700.0],["2020-07-21",168.7108,171.6397,168.3874,169.2744,954700.0],["2020-07-22",169.0065,171.4364,168.4336,170.7435,621900.0],["2020-07-23",170.2169,171.6582,169.0065,170.0598,448400.0],["2020-07-24",170.0136,170.8359,168.1842,168.9511,423200.0],["2020-07-27",168.9603,171.9631,166.9184,171.5288,645200.0],["2020-07-28",170.8914,171.6767,166.632,166.6505,470500.0],["2020-07-29",168.563,169.6163,167.1401,169.5793,1476200.0],["2020-07-30",166.7705,167.0755,161.7074,166.789,807000.0],["2020-07-31",166.7706,166.7706,162.2895,165.3107,876300.0],["2020-08-03",165.9852,169.4777,165.089,168.0549,656100.0],["2020-08-04",167.4266,168.8032,166.4379,167.4727,693100.0],["2020-08-05",169.5147,172.6006,169.0989,171.4919,1033100.0],["2020-08-06",171.8522,179.909,171.5658,178.3475,2048700.0],["2020-08-07",180.1584,182.9764,177.9779,182.5698,1130700.0],["2020-08-10",182.533,189.0652,182.3574,188.9174,1093700.0],["2020-08-11",191.5228,197.5931,191.0424,192.6685,1966400.0],["2020-08-12",194.5626,195.1909,191.1256,193.6202,907100.0],["2020-08-13",191.7169,193.3708,190.8669,192.0865,603600.0],["2020-08-14",190.3864,194.8859,190.2108,193.6756,552500.0],["2020-08-17",193.5,195.2555,192.6038,192.8533,614800.0],["2020-08-18",192.4098,193.2506,190.6728,190.9962,570400.0],["2020-08-19",190.7467,192.2435,189.6011,190.4326,512700.0],["2020-08-20",188.2429,190.525,187.5314,189.2869,626200.0],["2020-08-21",189.1853,192.0218,189.0652,190.6266,893600.0],["2020-08-24",191.5968,194.2946,190.4603,193.8142,785600.0],["2020-08-25",194.8305,195.1724,192.0772,193.5924,769400.0],["2020-08-26",192.4375,194.5718,191.6337,193.8234,969800.0],["2020-08-27",195.5399,196.4121,192.7286,192.7935,616600.0],["2020-08-28",194.0183,195.976,193.3503,195.2802,854000.0],["2020-08-31",194.2502,194.8069,191.0863,191.142,1027500.0],["2020-09-01",190.205,196.6812,188.8782,196.4864,996800.0],["2020-09-02",197.5069,199.678,195.4564,198.8615,1011100.0],["2020-09-03",198.5554,199.0564,189.6575,191.4204,998400.0],["2020-09-04",193.9812,195.3729,190.0286,192.3389,1399100.0],["2020-09-08",190.4183,192.3853,188.2194,188.4513,650100.0],["2020-09-09",190.2049,193.7307,190.0194,192.1441,702100.0],["2020-09-10",192.9606,194.4173,188.8317,189.5647,624300.0],["2020-09-11",190.7987,194.8069,190.307,194.0368,865800.0],["2020-09-14",195.9203,197.1079,194.3059,196.1801,988000.0],["2020-09-15",196.9874,198.7873,194.6307,194.7791,524100.0],["2020-09-16",196.9131,201.8863,195.8647,198.8615,710100.0],["2020-09-17",196.4307,200.309,193.4152,198.6203,685800.0],["2020-09-18",198.1843,199.9007,192.7936,193.3688,951000.0],["2020-09-21",188.2101,189.6482,180.3885,184.6287,1110000.0],["2020-09-22",184.5451,186.5771,183.107,186.1503,557000.0],["2020-09-23",185.5658,189.2864,181.038,181.3627,902900.0],["2020-09-24",181.3627,184.6101,178.3751,181.7802,593700.0],["2020-09-25",179.6369,186.8276,179.4421,185.5472,575000.0],["2020-09-28",188.4791,191.7915,187.8389,188.2936,529000.0],["2020-09-29",188.4699,189.8709,185.9647,187.5884,398900.0],["2020-09-30",188.7297,191.8472,185.4637,187.7369,961000.0],["2020-10-01",188.7482,190.2977,184.4616,186.243,744500.0],["2020-10-02",183.8308,195.7533,182.7637,192.3389,941700.0],["2020-10-05",195.6141,198.5925,194.9647,197.7574,829700.0],["2020-10-06",197.9801,201.3389,194.3152,194.6956,568900.0],["2020-10-07",197.609,202.1182,197.442,201.8492,636500.0],["2020-10-08",202.9069,202.9811,199.7708,202.1832,419800.0],["2020-10-09",204.2986,205.1986,202.0161,202.3687,579700.0],["2020-10-12",203.3708,203.6584,200.9956,202.3316,656500.0],["2020-10-13",200.8285,202.1368,198.9265,199.9657,458300.0],["2020-10-14",200.643,203.2409,200.0492,200.4296,475600.0],["2020-10-15",197.275,206.6553,196.5327,206.5904,831300.0],["2020-10-16",207.3419,210.2368,206.2656,206.776,1465800.0],["2020-10-19",206.6832,209.578,204.8275,205.5791,813900.0],["2020-10-20",206.3213,210.4037,206.3213,207.4347,690300.0],["2020-10-21",207.4347,208.8914,205.7832,206.3399,620500.0],["2020-10-22",207.1564,209.9028,206.6646,209.0863,522500.0],["2020-10-23",211.0532,212.1666,208.0749,209.8378,587800.0],["2020-10-26",206.8872,206.9058,201.0512,202.944,601600.0],["2020-10-27",201.9976,202.879,196.3286,196.477,797700.0],["2020-10-28",191.5502,194.176,188.377,188.5626,759900.0],["2020-10-29",188.1637,195.2059,185.5936,192.84,665100.0],["2020-10-30",192.3668,194.5193,189.8895,193.3224,944700.0],["2020-11-02",197.1172,203.3244,195.7997,202.2852,798600.0],["2020-11-03",206.1914,211.2481,205.0038,209.8749,1007400.0],["2020-11-04",207.3326,208.2234,201.2646,202.211,1062800.0],["2020-11-05",213.0268,223.1718,211.4617,221.6999,2165400.0],["2020-11-06",220.5727,222.175,219.9578,221.3086,1021000.0],["2020-11-09",242.2135,250.7096,234.5465,235.4967,2094300.0],["2020-11-10",235.357,244.7567,235.357,243.2941,1669600.0],["2020-11-11",244.9244,245.4741,239.9684,242.9308,1542800.0],["2020-11-12",242.7538,243.1171,237.6208,239.2976,2005800.0],["2020-11-13",241.813,243.8531,238.8319,241.2726,827600.0],["2020-11-16",247.123,251.3431,243.1544,249.5638,917900.0],["2020-11-17",247.2068,247.3279,241.6266,245.1201,868600.0],["2020-11-18",246.0703,249.8246,245.1667,246.9088,854200.0],["2020-11-19",245.4182,250.5885,242.9867,250.4488,974800.0],["2020-11-20",250.2158,250.3276,247.9334,248.8464,814700.0],["2020-11-23",251.1382,254.7341,249.8246,253.3088,621800.0],["2020-11-24",257.6034,261.1155,255.1906,260.7149,800800.0],["2020-11-25",259.2244,259.2337,253.6628,255.349,961700.0],["2020-11-27",257.0258,258.3859,252.5914,254.1844,340200.0],["2020-11-30",252.2187,252.6938,247.1509,248.9768,924900.0],["2020-12-01",253.0293,254.3801,250.7655,251.8648,890500.0],["2020-12-02",250.3743,252.5635,247.5236,251.6319,825600.0],["2020-12-03",250.9612,253.9516,250.0575,250.7096,1067700.0],["2020-12-04",252.6195,258.0972,252.3772,256.8768,822800.0],["2020-12-07",255.349,255.7961,250.4581,252.9641,1193400.0],["2020-12-08",250.6537,256.0383,250.6537,255.4793,701300.0],["2020-12-09",256.3551,257.9853,253.7466,257.4171,587800.0],["2020-12-10",256.2432,257.6034,253.8398,255.6657,651800.0],["2020-12-11",252.3026,257.5661,252.3026,255.8893,561100.0],["2020-12-14",259.0846,259.5597,251.5294,251.6132,562300.0],["2020-12-15",255.293,258.1344,252.0325,256.9233,538400.0],["2020-12-16",256.8208,257.3146,252.843,254.1472,465300.0],["2020-12-17",255.7309,255.824,252.7312,254.6036,664100.0],["2020-12-18",254.3614,256.7463,251.9579,253.3926,1283400.0],["2020-12-21",248.008,254.4547,246.1728,254.1286,609200.0],["2020-12-22",253.8211,253.8211,248.8184,249.2749,891800.0],["2020-12-23",251.1381,252.5169,249.3681,250.9704,1062100.0],["2020-12-24",250.691,252.5355,249.0421,251.0171,139800.0],["2020-12-28",252.4517,253.523,249.3402,249.3867,543900.0],["2020-12-29",250.8866,252.2188,245.0083,247.9242,551600.0],["2020-12-30",249.1632,252.6567,249.1632,251.7344,330600.0],["2020-12-31",251.0636,254.0913,249.6383,253.7746,458700.0],["2021-01-04",254.7993,256.2154,246.1262,247.8217,615300.0],["2021-01-05",247.1696,254.9856,247.1696,253.4112,621300.0],["2021-01-06",255.6005,266.7796,255.4328,261.6372,861200.0],["2021-01-07",265.1213,266.025,260.5752,262.1123,856100.0],["2021-01-08",262.1495,263.3326,257.1003,261.4601,1279700.0],["2021-01-11",258.2089,265.9132,257.8083,264.5903,753600.0],["2021-01-12",265.3821,270.3568,264.2828,268.0744,741500.0],["2021-01-13",267.5714,269.3321,265.8666,266.6398,872700.0],["2021-01-14",269.1085,273.7012,268.0838,271.2046,557900.0],["2021-01-15",268.2794,268.7638,263.0158,265.6616,870300.0],["2021-01-19",268.8756,271.2605,267.7577,269.0433,982400.0],["2021-01-20",270.6736,270.8226,266.6119,267.2453,851000.0],["2021-01-21",267.6273,268.2422,259.6157,260.1001,821500.0],["2021-01-22",257.0445,257.473,253.0945,256.3458,1114100.0],["2021-01-25",255.2558,256.1594,247.1696,251.3152,1075400.0],["2021-01-26",253.3646,253.8304,248.1012,248.7719,832700.0],["2021-01-27",243.0147,244.468,230.4848,232.8231,1454400.0],["2021-01-28",239.1206,249.7128,238.2915,247.3745,1307100.0],["2021-01-29",245.0548,249.3029,242.6141,246.5081,1265100.0],["2021-02-01",249.452,250.7934,245.5579,249.8432,689100.0],["2021-02-02",252.9361,255.0042,249.1818,250.0202,995400.0],["2021-02-03",250.1413,253.8677,249.0886,252.6659,665600.0],["2021-02-04",268.1583,268.1583,250.5792,250.5792,2073800.0],["2021-02-05",255.7681,262.4197,255.7681,260.3515,1529100.0],["2021-02-08",262.2054,262.4756,256.7277,259.5784,858000.0],["2021-02-09",258.728,259.9896,252.2236,257.6159,942600.0],["2021-02-10",257.6065,258.6625,252.2515,255.0645,860900.0],["2021-02-11",257.5411,258.3168,249.261,255.1487,1262300.0],["2021-02-12",254.4758,258.242,253.9805,258.1579,925700.0],["2021-02-16",260.597,261.382,256.2607,258.1392,908900.0],["2021-02-17",256.8963,257.7747,253.8684,254.2048,628300.0],["2021-02-18",252.3917,254.3449,248.8311,250.775,866800.0],["2021-02-19",253.2983,262.3633,251.7469,261.4194,1621200.0],["2021-02-22",261.4194,266.8958,259.9147,263.8305,1300900.0],["2021-02-23",264.9987,267.9145,258.6251,267.2883,1133200.0],["2021-02-24",267.2043,278.2318,266.6155,277.6244,1535600.0],["2021-02-25",276.7178,278.3626,268.9518,270.4471,1216900.0],["2021-02-26",270.2414,273.0451,265.5126,268.1761,829000.0],["2021-03-01",273.0264,281.1009,272.5217,278.101,639900.0],["2021-03-02",277.1197,278.9981,275.7739,276.5963,645700.0],["2021-03-03",277.4747,283.0726,276.2692,277.129,751300.0],["2021-03-04",275.802,278.9888,269.2602,273.9516,1435800.0],["2021-03-05",276.8674,281.1476,269.905,280.3532,1147600.0],["2021-03-08",282.1382,282.54,278.1664,279.2505,1301700.0],["2021-03-09",280.3158,282.1195,276.1197,276.5216,1339700.0],["2021-03-10",278.8206,288.138,277.1384,286.2502,1346700.0],["2021-03-11",288.0445,293.2499,285.54,288.0912,1506300.0],["2021-03-12",289.5678,292.8481,288.0912,292.1004,713600.0],["2021-03-15",291.4369,294.8386,289.708,294.2966,737100.0],["2021-03-16",292.8948,294.9695,289.3342,289.6332,794900.0],["2021-03-17",290.1846,295.3619,289.3996,294.0723,705700.0],["2021-03-18",293.5022,300.6795,293.5022,294.4274,870100.0],["2021-03-19",293.1471,293.876,286.9698,290.6892,1114800.0],["2021-03-22",290.6893,293.1098,286.5026,290.6239,841300.0],["2021-03-23",289.8015,291.5771,283.8297,285.6895,1253500.0],["2021-03-24",287.68,293.063,287.68,288.1473,576000.0],["2021-03-25",286.5773,294.6143,282.9139,293.6798,579900.0],["2021-03-26",296.7452,298.0442,292.8201,296.8012,1068200.0],["2021-03-29",297.6516,299.7263,295.5956,296.418,548500.0],["2021-03-30",296.3245,299.53,295.4928,296.5582,694800.0],["2021-03-31",296.2498,298.2964,293.7639,294.7826,688300.0],["2021-04-01",296.8292,297.3806,293.1471,295.5115,963400.0],["2021-04-05",298.6142,299.8104,296.0909,298.2871,926600.0],["2021-04-06",298.9225,302.6046,295.3806,296.4086,798900.0],["2021-04-07",296.1376,299.0067,293.306,296.1003,610000.0],["2021-04-08",295.0816,297.6516,293.2593,297.6142,584300.0],["2021-04-09",298.8011,300.0721,294.7639,300.0721,658300.0],["2021-04-12",301.3337,301.6888,298.9412,300.1561,739400.0],["2021-04-13",298.7824,299.287,293.82,294.9507,681700.0],["2021-04-14",296.2592,300.3898,295.7919,296.876,509000.0],["2021-04-15",298.7543,299.287,294.6143,297.502,458600.0],["2021-04-16",300.5768,302.3057,296.8106,300.0908,565200.0],["2021-04-19",299.0534,299.0534,294.8667,296.7357,765700.0],["2021-04-20",294.8573,296.5675,288.2595,291.7266,774700.0],["2021-04-21",291.0631,297.6236,289.3622,296.8105,476900.0],["2021-04-22",296.9693,297.9506,293.1377,293.2312,512000.0],["2021-04-23",295.9134,299.0534,294.4555,297.2965,759500.0],["2021-04-26",298.1189,300.4459,296.661,298.2404,736300.0],["2021-04-27",298.5769,299.988,296.5582,298.6236,760800.0],["2021-04-28",298.3619,301.016,297.1843,298.0628,859600.0],["2021-04-29",296.9693,298.8104,289.0164,293.3807,1028000.0],["2021-04-30",291.2033,294.0256,289.4931,293.2686,1063700.0],["2021-05-03",296.2498,297.2497,289.2874,290.9977,845300.0],["2021-05-04",291.3621,294.0442,285.4838,293.2218,1441300.0],["2021-05-05",293.8854,296.119,289.8482,295.0349,752600.0],["2021-05-06",295.41,296.7132,291.9877,296.3476,1136400.0],["2021-05-07",295.138,301.2512,290.6563,299.3385,775500.0],["2021-05-10",301.0074,304.4202,296.16,296.5819,1024500.0],["2021-05-11",292.4284,295.2506,288.4061,293.1785,834500.0],["2021-05-12",292.7939,294.3129,285.0306,285.0963,683500.0],["2021-05-13",285.8276,297.5101,285.6401,296.4788,1000300.0],["2021-05-14",297.0038,303.9796,297.0038,301.7575,808000.0],["2021-05-17",300.923,301.4668,294.4723,296.9757,808100.0],["2021-05-18",297.9227,298.2884,291.6407,291.697,906500.0],["2021-05-19",285.9683,288.0591,282.2179,285.9402,1111300.0],["2021-05-20",287.4028,287.6841,283.8306,286.0902,984200.0],["2021-05-21",288.3686,290.1969,285.5839,286.7372,631700.0],["2021-05-24",288.5748,289.3342,284.5618,286.7839,508200.0],["2021-05-25",287.1215,290.2906,285.1713,285.6214,496900.0],["2021-05-26",285.8089,286.9247,283.3618,285.9214,506800.0],["2021-05-27",290.2437,291.5938,288.556,288.856,1378600.0],["2021-05-28",289.8593,290.2437,287.3653,288.9217,718400.0],["2021-06-01",292.8784,295.0068,290.9938,293.7035,666600.0],["2021-06-02",294.5472,294.941,290.3843,291.0969,561600.0],["2021-06-03",289.6436,291.7063,286.9902,289.953,512500.0],["2021-06-04",289.925,291.2938,287.3841,289.7562,598800.0],["2021-06-07",290.2718,290.825,285.9964,288.1997,458000.0],["2021-06-08",288.7342,292.7003,286.1464,291.5752,523700.0],["2021-06-09",290.3094,290.3094,285.9683,286.3434,617100.0],["2021-06-10",288.978,289.1468,283.2774,284.2431,719600.0],["2021-06-11",286.4746,287.6091,281.9272,283.1367,771400.0],["2021-06-14",282.6492,283.1086,276.7235,278.3831,1119500.0],["2021-06-15",279.5175,279.6019,275.6734,277.4267,1746100.0],["2021-06-16",276.9111,279.8551,273.4982,277.483,866400.0],["2021-06-17",277.408,278.4488,264.3848,267.4507,1239200.0],["2021-06-18",263.4096,267.9758,262.9971,263.4565,1532800.0],["2021-06-21",267.1131,270.901,264.9285,270.0759,845900.0],["2021-06-22",269.279,272.5137,267.4319,271.2386,778300.0],["2021-06-23",274.6702,279.302,272.4481,276.8173,1295000.0],["2021-06-24",277.933,281.0178,276.3673,280.2208,1111600.0],["2021-06-25",281.6084,284.8525,281.1209,282.9117,1395900.0],["2021-06-28",282.0772,285.9682,278.5331,284.8619,1160900.0],["2021-06-29",287.1121,288.6404,283.5586,283.7649,982200.0],["2021-06-30",282.3398,288.4717,282.3398,287.9466,957300.0],["2021-07-01",290.45,290.6563,286.9059,287.8716,996500.0],["2021-07-02",288.2748,290.4219,286.7934,289.0342,709100.0],["2021-07-06",287.6747,288.2185,282.7148,284.9557,1176100.0],["2021-07-07",284.365,291.2376,284.365,289.0061,879400.0],["2021-07-08",284.4118,292.3158,282.4147,287.7309,1155800.0],["2021-07-09",291.9221,294.041,290.9938,292.1283,649400.0],["2021-07-12",289.7187,293.966,289.3905,293.8347,889400.0],["2021-07-13",293.8254,294.041,289.9625,290.4688,675600.0],["2021-07-14",292.2783,292.522,285.7244,287.684,657600.0],["2021-07-15",285.7338,291.1531,285.1994,287.1308,704500.0],["2021-07-16",288.2185,288.8936,280.8115,281.2803,659000.0],["2021-07-19",275.5234,275.5234,268.3695,271.8386,910700.0],["2021-07-20",272.0918,281.5522,271.3042,280.8396,1061700.0],["2021-07-21",283.1836,287.8903,281.7678,286.137,603500.0],["2021-07-22",286.8497,286.8497,283.118,284.0087,426200.0],["2021-07-23",287.0464,288.5184,284.5993,287.5433,449500.0],["2021-07-26",287.7591,290.0562,286.7183,289.9343,451100.0],["2021-07-27",288.2091,292.6065,286.4839,289.8874,517500.0],["2021-07-28",290.7782,291.1719,286.3527,287.2059,516300.0],["2021-07-29",289.7187,291.5282,287.6091,290.0374,519100.0],["2021-07-30",289.1374,292.6815,288.7811,292.5596,491300.0],["2021-08-02",286.9059,298.6259,286.2027,286.3996,1355900.0],["2021-08-03",285.1807,290.9563,282.5273,290.1218,772400.0],["2021-08-04",287.2248,290.9471,284.3088,284.4214,830900.0],["2021-08-05",283.9899,286.4183,280.127,281.4959,1172300.0],["2021-08-06",275.1765,283.2118,274.5765,279.902,1413400.0],["2021-08-09",280.0426,281.0271,276.0203,278.6081,1111000.0],["2021-08-10",278.3643,282.5178,277.061,280.0144,1528600.0],["2021-08-11",281.8616,283.0711,276.0953,277.5298,2338300.0],["2021-08-12",276.7704,278.4675,275.861,276.2454,1644400.0],["2021-08-13",277.1829,278.0455,272.0917,274.717,1191500.0],["2021-08-16",273.5169,283.343,273.0857,280.3427,1845900.0],["2021-08-17",278.3643,279.7425,275.3171,277.8486,1290100.0],["2021-08-18",276.4423,277.5299,274.4358,274.7733,985500.0],["2021-08-19",272.8606,276.5641,267.9382,269.4008,744700.0],["2021-08-20",268.8758,271.6699,267.6851,269.8885,625700.0],["2021-08-23",271.7918,277.5018,270.7229,276.1798,828300.0],["2021-08-24",276.7047,282.4616,276.6672,280.3145,1008000.0],["2021-08-25",280.9709,286.1464,279.4051,284.5713,845000.0],["2021-08-26",285.2957,287.7888,283.6775,286.0107,741600.0],["2021-08-27",287.6571,290.1031,286.2177,286.4999,783000.0],["2021-08-30",286.7445,286.7445,283.1601,283.6963,555700.0],["2021-08-31",284.289,284.289,278.7478,279.1053,1452200.0],["2021-09-01",279.1429,279.5569,274.0156,276.5557,751800.0],["2021-09-02",277.8446,279.6415,276.2923,277.4212,811700.0],["2021-09-03",276.3675,277.0919,272.1246,272.7455,770400.0],["2021-09-07",272.2374,276.3675,271.0991,272.7361,1225200.0],["2021-09-08",272.0398,272.2844,266.3763,270.7227,1043700.0],["2021-09-09",270.7228,272.3033,267.5429,270.9674,741700.0],["2021-09-10",272.5009,273.818,266.6209,267.2324,799700.0],["2021-09-13",270.5534,274.0249,267.3359,272.3785,907800.0],["2021-09-14",274.3542,274.4295,267.9662,268.7941,643400.0],["2021-09-15",269.1517,273.3664,268.3144,273.0089,577400.0],["2021-09-16",272.1151,274.1566,269.9607,272.3973,640400.0],["2021-09-17",276.424,276.4616,268.0227,270.6005,1302200.0],["2021-09-20",264.3536,268.2861,262.5943,267.8816,1003600.0],["2021-09-21",269.2552,269.321,262.8107,262.9236,894900.0],["2021-09-22",266.4704,270.2524,265.0404,268.5025,652900.0],["2021-09-23",270.0266,276.2358,269.9701,273.865,1032600.0],["2021-09-24",273.818,274.6835,270.6664,270.7981,644900.0],["2021-09-27",271.8706,278.6161,271.3343,273.7992,707000.0],["2021-09-28",273.1876,273.7709,267.985,269.0293,917100.0],["2021-09-29",270.3746,273.3475,268.5683,271.5036,777300.0],["2021-09-30",272.4068,272.9619,262.9142,263.0647,918700.0],["2021-10-01",265.7553,275.4455,264.1278,274.42,1090500.0],["2021-10-04",273.1594,275.0034,269.6879,271.8423,962700.0],["2021-10-05",272.0305,278.0892,271.0238,274.6553,940900.0],["2021-10-06",271.5789,276.5463,267.844,276.1982,995600.0],["2021-10-07",278.8419,280.5823,271.8612,272.6044,835400.0],["2021-10-08",273.5828,275.0787,270.6475,273.7239,470000.0],["2021-10-11",274.2319,275.4926,270.1489,270.4123,583800.0],["2021-10-12",271.5695,272.9807,267.0819,267.8534,416100.0],["2021-10-13",267.8815,270.751,266.2446,268.8976,510200.0],["2021-10-14",271.9364,278.0234,271.1932,277.0638,454600.0],["2021-10-15",280.0743,283.7904,278.9077,280.3095,431900.0],["2021-10-18",277.2237,279.6133,276.2547,278.268,469400.0],["2021-10-19",279.1523,279.8861,276.7721,278.7007,359500.0],["2021-10-20",278.475,283.3765,277.6188,282.558,479900.0],["2021-10-21",281.7113,281.7395,279.0865,281.4855,318200.0],["2021-10-22",282.2664,284.6372,281.1656,281.5326,325300.0],["2021-10-25",281.1938,286.5751,280.2248,285.9072,738600.0],["2021-10-26",286.4058,289.7644,284.6653,286.1894,720700.0],["2021-10-27",286.4623,287.4501,280.0461,280.3377,869600.0],["2021-10-28",280.6105,286.434,280.3001,283.8186,774600.0],["2021-10-29",282.3416,284.7876,278.7101,279.03,713200.0],["2021-11-01",279.7356,284.5713,278.4467,283.0096,613900.0],["2021-11-02",284.3642,285.9166,283.0942,284.0538,1119900.0],["2021-11-03",281.8335,286.3399,280.5164,286.0765,850600.0],["2021-11-04",301.054,310.3961,299.8122,306.3601,1617600.0],["2021-11-05",310.5749,311.0264,303.2931,306.4636,940500.0],["2021-11-08",309.3706,312.9173,307.2726,309.9633,883300.0],["2021-11-09",310.7347,313.2843,308.4674,310.0574,554300.0],["2021-11-10",310.029,310.482,306.49,308.4058,558000.0],["2021-11-11",308.6984,310.199,306.0559,308.5096,419300.0],["2021-11-12",310.5765,315.5311,308.3587,315.2103,920300.0],["2021-11-15",315.9086,316.1351,309.359,309.8592,689800.0],["2021-11-16",311.473,315.9463,310.3594,313.7757,790500.0],["2021-11-17",312.1997,313.8418,309.6233,310.7935,446400.0],["2021-11-18",311.1521,313.7946,309.1891,313.6058,761900.0],["2021-11-19",314.5401,315.9841,311.1804,311.1993,865500.0],["2021-11-22",312.3223,313.6341,308.1132,308.217,547600.0],["2021-11-23",309.8308,311.1049,307.1317,310.5103,697100.0],["2021-11-24",308.519,309.727,306.5089,306.7542,499000.0],["2021-11-26",298.2794,298.2794,289.7574,292.2206,684600.0],["2021-11-29",295.9201,296.8639,287.719,291.7488,716600.0],["2021-11-30",288.474,292.0319,283.0475,285.0671,1397800.0],["2021-12-01",290.7484,291.9564,276.5734,276.6111,801200.0],["2021-12-02",278.6684,289.7669,278.2909,287.7755,706200.0],["2021-12-03",289.446,289.9084,282.9247,288.2191,650400.0],["2021-12-06",292.4094,296.8167,289.8329,294.127,710300.0],["2021-12-07",297.3074,301.592,295.9107,296.7695,552700.0],["2021-12-08",297.2979,299.5251,295.7124,298.4398,409100.0],["2021-12-09",297.1658,302.196,295.7124,300.4123,486500.0],["2021-12-10",302.5546,304.5836,299.9121,300.988,451000.0],["2021-12-13",301.9978,302.4697,296.2127,296.4297,637000.0],["2021-12-14",294.882,299.6007,292.2017,293.8816,624500.0],["2021-12-15",294.5045,298.3455,289.9179,297.3829,717800.0],["2021-12-16",300.5067,300.9314,294.3818,295.5237,827300.0],["2021-12-17",295.0612,295.1934,285.1425,285.5861,1554000.0],["2021-12-20",280.8485,280.8485,273.4684,279.7066,824000.0],["2021-12-21",283.4249,289.2006,282.283,288.1531,623300.0],["2021-12-22",287.7189,290.0594,286.9922,289.2383,426400.0],["2021-12-23",290.5974,295.5804,289.5498,294.3441,633200.0],["2021-12-27",294.9669,298.7702,294.3158,298.7231,375200.0],["2021-12-28",298.4871,301.0541,298.4871,299.563,306100.0],["2021-12-29",300.5538,301.9222,299.5346,300.6765,281600.0],["2021-12-30",301.1201,301.96,296.9959,297.2791,439700.0],["2021-12-31",297.2791,301.4032,296.911,300.2235,357300.0],["2022-01-03",300.4972,303.9041,296.458,298.2228,880400.0],["2022-01-04",301.8468,308.5946,298.6664,305.8106,712500.0],["2022-01-05",307.1695,308.3303,300.1103,300.4594,1015200.0],["2022-01-06",302.4696,307.4903,300.2707,305.8954,594400.0],["2022-01-07",306.2634,309.7647,304.6496,305.5273,621800.0],["2022-01-10",302.6867,303.7625,297.5433,299.5912,576800.0],["2022-01-11",299.931,303.9325,294.4384,303.2907,543700.0],["2022-01-12",306.3295,308.8399,304.7252,306.8203,529100.0],["2022-01-13",306.8864,311.9071,306.2163,309.3496,499500.0],["2022-01-14",305.9992,308.604,302.2526,308.5379,775900.0],["2022-01-18",305.4142,309.4723,303.6211,309.444,816700.0],["2022-01-19",309.6138,311.624,304.4609,304.9139,907700.0],["2022-01-20",304.8951,308.085,295.5898,296.5524,906100.0],["2022-01-21",297.4112,299.7799,291.4373,295.8445,846300.0],["2022-01-24",289.5404,297.6566,281.6224,296.4958,1018500.0],["2022-01-25",290.1066,297.8831,285.0198,294.2591,812100.0],["2022-01-26",297.817,304.159,291.4845,296.2315,861100.0],["2022-01-27",300.535,304.2533,287.1338,291.3146,915600.0],["2022-01-28",289.0308,291.3335,280.9617,291.2014,815700.0],["2022-01-31",289.0119,293.976,286.0863,292.5698,729400.0],["2022-02-01",292.3527,300.2235,290.8427,299.3647,1104200.0],["2022-02-02",297.751,302.9416,296.6091,301.7242,950700.0],["2022-02-03",318.1265,320.8727,292.1358,294.0327,1607000.0],["2022-02-04",292.5604,294.0231,281.1694,285.9258,1173000.0],["2022-02-07",285.9542,292.5604,285.2842,286.6809,1107500.0],["2022-02-08",287.0395,287.8228,282.7549,287.5869,1026600.0],["2022-02-09",289.9367,297.2979,288.9741,296.5712,708500.0],["2022-02-10",292.0358,297.1015,286.0612,288.239,799300.0],["2022-02-11",287.8887,290.4262,282.1413,284.5558,733300.0],["2022-02-14",284.8872,286.885,281.2513,285.1334,764800.0],["2022-02-15",288.561,292.5756,288.2106,290.057,733500.0],["2022-02-16",288.7503,294.5639,287.917,293.7402,664400.0],["2022-02-17",291.1742,292.5472,285.8624,286.9134,407100.0],["2022-02-18",285.5122,289.6783,283.1167,284.0824,555000.0],["2022-02-22",283.9971,286.1465,278.1645,279.6132,624300.0],["2022-02-23",281.9046,281.9046,274.1026,274.5098,643300.0],["2022-02-24",268.3647,274.595,265.4484,273.8185,1310700.0],["2022-02-25",274.2541,282.9556,273.383,282.1508,555300.0],["2022-02-28",277.6912,282.4727,276.0058,280.6359,755700.0],["2022-03-01",280.3707,281.6679,269.8134,272.332,944500.0],["2022-03-02",275.6838,282.9935,275.163,281.5069,756500.0],["2022-03-03",283.9024,284.2622,276.9052,279.2913,584200.0],["2022-03-04",274.4056,275.2672,267.5693,268.7624,1018900.0],["2022-03-07",267.9575,269.8133,257.4191,257.4665,1243400.0],["2022-03-08",260.1271,268.5825,254.2378,257.1824,1162200.0],["2022-03-09",263.8861,270.9875,263.1097,263.299,844200.0],["2022-03-10",257.921,261.841,255.8285,260.9793,979700.0],["2022-03-11",262.4659,264.4069,255.9421,256.5765,1002600.0],["2022-03-14",260.023,263.0624,256.6144,259.4076,868600.0],["2022-03-15",263.4128,265.9219,261.1214,264.3028,684500.0],["2022-03-16",267.3042,274.9169,264.3312,270.7129,653800.0],["2022-03-17",265.2686,273.5061,265.2686,273.5061,463100.0],["2022-03-18",271.5745,275.2483,267.9386,274.9548,982800.0],["2022-03-21",273.3736,275.9869,271.5746,273.1937,699100.0],["2022-03-22",274.6233,277.5586,273.2883,274.7938,511000.0],["2022-03-23",273.1936,274.2731,270.9023,271.4988,579600.0],["2022-03-24",272.7959,273.97,270.8738,273.7712,380700.0],["2022-03-25",273.7712,276.5455,272.4835,274.9926,342800.0],["2022-03-28",274.0553,274.6707,269.8513,271.442,676600.0],["2022-03-29",275.4944,282.0939,274.7653,281.9519,645200.0],["2022-03-30",281.2134,283.0408,276.0342,276.1478,566800.0],["2022-03-31",273.989,277.8427,268.6582,268.6772,777600.0],["2022-04-01",271.6692,283.6468,265.0791,267.2001,836900.0],["2022-04-04",266.5373,269.8986,263.2801,269.037,539100.0],["2022-04-05",266.4047,268.5825,259.2561,259.8431,791000.0],["2022-04-06",255.8664,259.4739,252.7512,258.8963,1896400.0],["2022-04-07",258.3092,263.479,254.5786,261.9261,1160300.0],["2022-04-08",261.5948,264.2649,258.9247,259.4928,587800.0],["2022-04-11",259.3412,263.1665,255.5255,256.0462,609400.0],["2022-04-12",258.2524,262.3712,254.7869,255.8947,428700.0],["2022-04-13",255.2604,261.3296,254.9668,259.0099,490900.0],["2022-04-14",261.1592,262.57,258.1672,259.3129,509300.0],["2022-04-18",258.1861,260.5722,255.2036,256.8984,468700.0],["2022-04-19",258.3565,268.2321,258.1956,267.9102,549000.0],["2022-04-20",269.927,275.7312,269.927,274.0553,623100.0],["2022-04-21",276.9904,279.3102,269.5577,271.7165,619000.0],["2022-04-22",269.0559,271.1579,261.6705,262.3427,617700.0],["2022-04-25",259.9851,263.6116,253.9727,263.4695,704600.0],["2022-04-26",260.4964,264.5773,256.7564,256.9552,512900.0],["2022-04-27",257.779,261.1119,255.5918,257.2582,661700.0],["2022-04-28",258.6407,262.7405,254.0674,261.6706,625400.0],["2022-04-29",260.7615,265.8839,255.3077,256.425,776800.0],["2022-05-02",255.8663,262.9108,251.312,258.5459,873500.0],["2022-05-03",258.0441,264.0187,256.3682,261.7368,843500.0],["2022-05-04",262.4943,275.7596,260.4585,275.1346,1235300.0],["2022-05-05",255.9894,267.9575,255.6485,261.4811,1563800.0],["2022-05-06",258.1387,260.9888,246.3979,257.1067,798000.0],["2022-05-09",252.6186,261.3391,251.5298,256.7753,1003800.0],["2022-05-10",259.1709,260.0514,247.9412,251.615,807100.0],["2022-05-11",251.2268,258.6974,249.0301,250.8102,558100.0],["2022-05-12",249.0973,251.5905,241.5699,247.8411,1116800.0],["2022-05-13",251.6095,254.4549,249.3256,252.5136,811200.0],["2022-05-16",250.5533,255.7301,246.309,252.5612,719400.0],["2022-05-17",258.88,261.0021,253.9886,259.2702,638200.0],["2022-05-18",256.2059,257.8332,249.7919,250.6104,535800.0],["2022-05-19",247.7365,254.2932,246.0426,249.9823,559400.0],["2022-05-20",252.4185,252.6088,241.0751,246.2519,660000.0],["2022-05-23",250.0203,250.9719,246.6325,248.9735,592100.0],["2022-05-24",247.3749,250.1631,241.7698,249.3923,481600.0],["2022-05-25",248.0029,252.3423,245.9759,249.8681,712000.0],["2022-05-26",253.8934,256.5865,252.8181,255.0449,393700.0],["2022-05-27",257.6048,260.1647,257.4525,259.5271,472200.0],["2022-05-31",257.1385,260.4216,255.0545,259.0037,1075700.0],["2022-06-01",260.1837,261.6111,255.7491,259.3177,648100.0],["2022-06-02",261.8681,265.7697,259.451,265.332,501500.0],["2022-06-03",262.6294,265.1036,261.5635,263.4478,340700.0],["2022-06-06",265.2083,266.9688,262.5818,264.3613,574100.0],["2022-06-07",262.5152,270.347,261.3256,270.033,507500.0],["2022-06-08",267.5302,270.2614,265.9505,269.3288,694700.0],["2022-06-09",268.5199,270.1567,263.4953,263.5619,613300.0],["2022-06-10",257.719,258.585,250.7341,250.8577,632800.0],["2022-06-13",240.0092,246.052,239.0957,240.9037,767400.0],["2022-06-14",241.5699,244.9958,237.4494,240.4089,663500.0],["2022-06-15",242.5977,245.5953,238.9815,242.4644,665000.0],["2022-06-16",236.4787,236.4787,226.7341,228.9038,980100.0],["2022-06-17",221.719,227.7809,219.2924,224.9355,1518100.0],["2022-06-21",228.5612,230.6834,225.0117,230.198,925500.0],["2022-06-22",225.7158,233.9664,225.7158,232.0727,832400.0],["2022-06-23",230.7785,232.5675,224.1076,228.3519,693400.0],["2022-06-24",231.7301,241.2368,230.3883,240.8562,921200.0],["2022-06-27",242.236,243.2352,237.7348,239.6857,635400.0],["2022-06-28",241.1893,244.4914,237.5731,237.9062,808400.0],["2022-06-29",239.2669,239.2669,233.7761,235.3653,906900.0],["2022-06-30",231.4827,236.4407,229.1322,234.1473,1127800.0],["2022-07-01",233.9189,238.5723,229.1512,237.0116,969400.0],["2022-07-05",232.7198,234.6516,227.3622,234.3947,572400.0],["2022-07-06",233.6619,235.5557,228.3233,232.3106,779100.0],["2022-07-07",235.0894,239.0291,233.3193,238.8197,749900.0],["2022-07-08",238.0299,238.8102,234.2614,236.041,291800.0],["2022-07-11",235.0703,238.3344,234.4327,236.0505,806800.0],["2022-07-12",234.7468,241.7222,234.7468,237.0497,542500.0],["2022-07-13",232.3963,235.2321,230.788,233.3288,921300.0],["2022-07-14",228.8943,233.7,227.0862,232.8245,751500.0],["2022-07-15",237.9061,239.1433,234.5659,236.3455,2553600.0],["2022-07-18",239.1433,241.6461,234.7373,235.7745,785500.0],["2022-07-19",239.7047,248.7737,238.7816,247.4128,1015700.0],["2022-07-20",247.6603,253.3035,245.5953,252.3614,784700.0],["2022-07-21",251.4192,255.5683,249.3542,255.3209,588100.0],["2022-07-22",255.968,257.2812,252.761,254.9117,464600.0],["2022-07-25",254.7975,256.3772,252.7991,254.6071,396900.0],["2022-07-26",254.6262,258.2424,253.5699,257.2432,732000.0],["2022-07-27",258.5183,266.0171,256.6056,263.6476,841800.0],["2022-07-28",265.0084,269.462,263.9902,269.2622,771600.0],["2022-07-29",270.2043,276.0663,268.539,275.1052,800300.0],["2022-08-01",271.8506,275.4382,270.7467,273.4017,1007400.0],["2022-08-02",271.727,276.6088,270.4137,271.7745,741300.0],["2022-08-03",272.7641,277.0845,270.347,276.0282,820700.0],["2022-08-04",280.3868,282.6231,272.6691,279.2733,1176500.0],["2022-08-05",276.2376,279.6254,274.9529,278.6547,618200.0],["2022-08-08",281.2622,282.2043,277.037,278.3978,595800.0],["2022-08-09",277.2844,278.3502,274.3534,275.7332,453300.0],["2022-08-10",281.4905,285.3637,280.1964,285.1924,620400.0],["2022-08-11",288.0377,289.4081,286.5817,287.6381,721100.0],["2022-08-12",288.8371,293.2907,288.19,293.1003,420600.0],["2022-08-15",290.3122,292.1583,288.4375,291.5969,486200.0],["2022-08-16",290.512,292.8721,288.9609,291.3019,806200.0],["2022-08-17",286.6008,287.4953,283.5176,284.7166,924700.0],["2022-08-18",285.792,286.5723,282.899,286.1916,698300.0],["2022-08-19",284.2693,284.2693,280.1107,281.4525,516300.0],["2022-08-22",276.4946,277.2274,270.8134,271.2702,774800.0],["2022-08-23",271.4128,275.305,270.8799,271.7459,439200.0],["2022-08-24",270.9466,274.3249,269.3764,271.5937,480000.0],["2022-08-25",272.8974,278.3692,272.8498,278.236,472300.0],["2022-08-26",278.8765,278.8765,263.9155,264.0398,964300.0],["2022-08-29",261.7838,265.4739,259.7858,261.2867,798200.0],["2022-08-30",262.6728,263.0169,255.8567,257.7399,757600.0],["2022-08-31",257.8929,259.0878,252.4725,253.3329,972100.0],["2022-09-01",251.0194,256.1339,250.6848,255.8662,644200.0],["2022-09-02",259.7284,260.0248,251.4879,253.2087,491500.0],["2022-09-06",254.0594,255.1875,251.0385,254.7955,649700.0],["2022-09-07",254.8529,261.8602,253.7153,260.9903,432600.0],["2022-09-08",258.3421,262.7587,256.5831,262.6631,462600.0],["2022-09-09",264.2406,267.8255,263.7052,266.707,662300.0],["2022-09-12",268.1887,272.6052,268.093,270.1101,636800.0],["2022-09-13",262.6346,264.5848,257.4341,258.3805,719600.0],["2022-09-14",259.7092,260.7895,255.5794,258.8488,584600.0],["2022-09-15",259.2026,261.5256,254.9867,255.7611,501300.0],["2022-09-16",251.8607,252.941,247.253,248.6487,1041400.0],["2022-09-19",247.2147,254.069,246.6793,253.4859,605100.0],["2022-09-20",249.834,250.3311,245.991,247.5588,830300.0],["2022-09-21",249.9774,254.3749,246.3352,247.2433,1346000.0],["2022-09-22",247.2529,248.6964,238.9837,239.4044,900400.0],["2022-09-23",236.699,237.5689,230.6572,233.8502,845200.0],["2022-09-26",231.6037,234.3951,227.0819,229.4145,1351000.0],["2022-09-27",232.4353,233.7641,225.3133,227.7989,1334800.0],["2022-09-28",230.5138,238.066,228.4585,236.938,1562600.0],["2022-09-29",234.2134,235.418,230.7911,234.7488,1312300.0],["2022-09-30",235.2841,238.9264,231.3742,231.6418,902100.0],["2022-10-03",235.4944,243.1327,233.5251,241.1538,871200.0],["2022-10-04",246.4212,251.7364,246.4212,251.4496,1262700.0],["2022-10-05",247.1095,253.2086,245.188,251.6025,983300.0],["2022-10-06",251.832,253.8013,249.2413,249.4421,774700.0],["2022-10-07",246.5168,247.3676,241.2876,242.9988,613000.0],["2022-10-10",245.4748,245.5513,239.7963,241.7369,711200.0],["2022-10-11",239.5669,247.4728,239.0889,243.7732,822200.0],["2022-10-12",244.6813,245.1115,241.3354,242.0237,697000.0],["2022-10-13",236.9093,249.1935,234.0796,247.75,1357500.0],["2022-10-14",248.706,250.4459,241.431,243.0466,746000.0],["2022-10-17",253.0652,255.5316,248.1133,250.4459,906000.0],["2022-10-18",257.4149,258.6098,251.6599,255.0823,904300.0],["2022-10-19",254.6043,256.3729,250.6753,253.8873,662500.0],["2022-10-20",254.8624,256.9847,247.5301,248.467,861400.0],["2022-10-21",249.5281,259.3173,247.4919,257.5296,1914000.0],["2022-10-24",259.6424,266.2099,259.0688,264.8907,916900.0],["2022-10-25",264.3458,270.1677,263.3611,269.4507,1028400.0],["2022-10-26",271.592,271.7736,264.5273,266.6209,1088700.0],["2022-10-27",269.2595,274.5842,268.3035,271.0949,817800.0],["2022-10-28",272.5957,279.4596,270.4735,278.8096,939800.0],["2022-10-31",276.0469,280.0524,275.2247,277.825,991500.0],["2022-11-01",280.32,280.7215,275.043,276.2188,856200.0],["2022-11-02",273.6855,282.1268,270.7794,271.0662,1124200.0],["2022-11-03",271.0662,280.7884,266.4871,273.5709,1807900.0],["2022-11-04",279.5362,286.8494,274.6607,285.7213,1580100.0],["2022-11-07",286.9067,288.0252,285.0043,287.4038,1019900.0],["2022-11-08",289.4305,290.0709,282.6335,286.075,604900.0],["2022-11-09",282.9011,283.3696,275.5306,276.4961,1037400.0],["2022-11-10",288.7603,292.5634,286.1288,291.3053,1142100.0],["2022-11-11",293.2261,297.5383,290.2297,296.3474,819200.0],["2022-11-14",294.4843,300.4195,293.5623,294.8012,828200.0],["2022-11-15",299.5071,300.8324,295.3198,298.7388,1160800.0],["2022-11-16",297.7591,298.3834,294.2633,297.1157,668200.0],["2022-11-17",292.1985,293.0533,283.7759,292.0929,866700.0],["2022-11-18",295.5887,295.5887,290.537,293.5239,732400.0],["2022-11-21",291.9777,296.4723,291.9777,295.2334,508900.0],["2022-11-22",297.2502,299.2382,294.6667,297.1349,677700.0],["2022-11-23",297.8648,298.3065,293.2549,294.2153,801500.0],["2022-11-25",295.5406,296.136,293.6486,293.9079,344400.0],["2022-11-28",290.9981,292.3715,282.1529,283.3822,1345500.0],["2022-11-29",283.4782,287.2237,281.0676,282.633,1115900.0],["2022-11-30",282.4793,287.1949,277.2548,287.0988,1660500.0],["2022-12-01",289.1636,290.0856,284.5154,285.735,1028000.0],["2022-12-02",281.5286,285.7639,280.6738,285.6006,893700.0],["2022-12-05",281.4902,282.5562,278.7146,281.2693,659700.0],["2022-12-06",281.0484,283.094,275.7278,278.5994,701500.0],["2022-12-07",277.5429,280.6738,277.5429,280.4913,685700.0],["2022-12-08",282.3545,283.5358,279.4157,280.5394,537700.0],["2022-12-09",280.3473,282.6523,277.6486,277.9752,504800.0],["2022-12-12",278.7339,284.525,276.9956,284.1216,754800.0],["2022-12-13",292.525,292.525,284.4674,286.4746,1047300.0],["2022-12-14",286.6763,292.2273,283.2573,285.2261,697000.0],["2022-12-15",281.1636,281.2981,277.3701,278.1576,740800.0],["2022-12-16",274.9211,278.0519,273.2692,274.4312,1201300.0],["2022-12-19",274.4505,277.1588,270.7242,271.5021,676200.0],["2022-12-20",271.2428,276.7363,270.052,275.2669,554400.0],["2022-12-21",278.1192,281.2117,277.034,280.6642,569400.0],["2022-12-22",277.7639,279.3773,272.8947,279.0124,623700.0],["2022-12-23",278.3881,279.6558,277.0435,279.4349,325200.0],["2022-12-27",280.4434,283.507,278.1384,280.9812,378200.0],["2022-12-28",281.3942,282.5947,275.4302,275.507,314300.0],["2022-12-29",278.0904,281.8647,276.1984,280.4337,542500.0],["2022-12-30",279.2717,280.2321,276.1024,279.4734,324100.0],["2023-01-03",281.3942,282.2394,277.1781,280.2033,638800.0],["2023-01-04",283.0076,285.1396,280.0688,285.1301,757800.0],["2023-01-05",284.4482,286.9837,282.028,286.2922,722300.0],["2023-01-06",290.8443,298.2009,290.8443,296.3281,1135000.0],["2023-01-09",297.2885,300.2561,296.6066,297.2597,878100.0],["2023-01-10",297.1829,298.854,295.3005,298.2009,983000.0],["2023-01-11",301.5142,301.5142,295.5598,298.9884,866100.0],["2023-01-12",301.1397,304.4435,298.8348,302.6956,711500.0],["2023-01-13",301.0917,306.201,299.6703,304.9141,567500.0],["2023-01-17",304.9621,306.3643,302.177,302.2442,691600.0],["2023-01-18",303.195,304.9621,295.2718,295.6175,863200.0],["2023-01-19",293.3798,293.5046,285.3509,286.0136,824700.0],["2023-01-20",287.4446,294.1097,285.7063,293.2261,864700.0],["2023-01-23",293.5335,299.7856,292.8612,299.363,994000.0],["2023-01-24",299.6511,303.9152,294.5706,300.3041,680700.0],["2023-01-25",295.4734,298.0185,292.4194,297.9128,447400.0],["2023-01-26",299.3438,302.2057,295.6366,301.956,569000.0],["2023-01-27",300.746,308.8997,299.6992,307.1326,835300.0],["2023-01-30",305.0869,308.9477,304.2802,304.7316,786700.0],["2023-01-31",306.8541,313.3271,302.8492,313.087,1056700.0],["2023-02-01",310.9165,319.6272,310.0713,315.6704,1188100.0],["2023-02-02",326.5324,331.2575,321.9321,324.1794,1711900.0],["2023-02-03",323.4304,336.482,322.8541,336.1363,2096600.0],["2023-02-06",334.4556,338.7678,332.314,335.1663,1053900.0],["2023-02-07",334.2539,336.3668,326.3691,335.1951,1154800.0],["2023-02-08",332.6886,338.7774,332.6021,338.0475,1500300.0],["2023-02-09",340.6021,344.5643,336.505,338.9729,1446000.0],["2023-02-10",337.6619,338.838,335.2325,336.3315,991400.0],["2023-02-13",337.469,342.6363,334.3359,339.3778,946700.0],["2023-02-14",337.2087,341.8939,335.512,339.6767,650500.0],["2023-02-15",338.7898,348.3433,338.3849,348.1698,1001600.0],["2023-02-16",343.8317,348.1795,340.7854,341.788,1061400.0],["2023-02-17",341.2288,344.1402,337.1413,342.6941,822700.0],["2023-02-21",339.8695,341.5951,329.9689,331.1836,926200.0],["2023-02-22",332.0898,336.3797,330.8269,332.8996,497000.0],["2023-02-23",335.3387,336.9968,331.1065,336.4569,636300.0],["2023-02-24",333.4201,335.6085,327.5588,335.5121,587900.0],["2023-02-27",340.072,341.2674,336.91,337.8741,687400.0],["2023-02-28",338.0379,341.6915,336.4183,339.1947,712800.0],["2023-03-01",338.4524,343.0026,337.3727,340.6408,862800.0],["2023-03-02",339.1465,344.2173,337.7198,342.7134,649100.0],["2023-03-03",344.0342,347.3408,341.5662,346.907,596300.0],["2023-03-06",346.4635,351.1583,346.2514,347.5336,699700.0],["2023-03-07",348.2855,350.0304,345.6537,346.6081,1077100.0],["2023-03-08",346.7141,349.9725,345.3934,349.6255,770900.0],["2023-03-09",351.3126,351.4572,338.1343,338.3078,1011600.0],["2023-03-10",338.3656,338.7223,325.2837,326.2959,1480000.0],["2023-03-13",321.9,323.7027,315.0071,320.1454,1054200.0],["2023-03-14",326.1514,326.7684,316.1833,322.1989,1612300.0],["2023-03-15",314.3805,317.9763,298.1655,302.2626,2064800.0],["2023-03-16",298.6571,306.2152,293.7888,302.7061,1513500.0],["2023-03-17",299.467,299.467,290.0387,293.9527,1809500.0],["2023-03-20",296.4206,305.1354,296.4206,304.4702,1231600.0],["2023-03-21",310.9775,316.9255,310.7268,314.4769,1385300.0],["2023-03-22",314.4769,321.4758,310.3123,310.534,1241800.0],["2023-03-23",309.946,315.9037,304.8559,308.8952,841900.0],["2023-03-24",304.2678,309.4832,299.6019,309.3289,800500.0],["2023-03-27",313.9081,314.2166,309.9556,312.9826,693200.0],["2023-03-28",312.8766,317.4172,312.8766,315.9519,510400.0],["2023-03-29",319.0946,322.3916,317.3594,322.1506,631700.0],["2023-03-30",324.7535,326.4598,323.1435,324.4643,528400.0],["2023-03-31",326.3249,327.2985,322.7772,324.0208,1032900.0],["2023-04-03",324.2618,327.6456,319.7598,326.9708,1102200.0],["2023-04-04",327.3082,327.3082,307.2082,309.1073,1121500.0],["2023-04-05",308.1626,308.9048,297.6739,301.3372,1690200.0],["2023-04-06",300.2863,303.1784,297.1725,301.2311,714700.0],["2023-04-10",300.6335,306.4948,299.3127,303.834,988700.0],["2023-04-11",305.2318,310.3219,304.9523,306.5429,869300.0],["2023-04-12",309.4254,315.1421,308.3938,312.8477,955200.0],["2023-04-13",312.0669,312.0669,298.9078,308.0565,1048000.0],["2023-04-14",308.5866,312.6452,305.6945,307.6322,947000.0],["2023-04-17",309.0398,314.0142,308.0372,313.7057,877300.0],["2023-04-18",316.3182,318.0246,311.4691,313.0212,682300.0],["2023-04-19",311.2185,312.8477,308.6735,311.7969,531600.0],["2023-04-20",309.0301,312.2403,307.2949,307.8443,716800.0],["2023-04-21",309.1458,310.0809,305.7235,309.2615,584700.0],["2023-04-24",309.6471,312.1825,308.9241,311.3438,478000.0],["2023-04-25",309.0783,311.7004,304.5763,305.7042,533700.0],["2023-04-26",302.9567,304.8848,298.7439,300.4406,583000.0],["2023-04-27",303.0049,312.4331,301.125,311.6715,1021500.0],["2023-04-28",312.4139,315.6434,310.3412,313.1948,698800.0],["2023-05-01",313.1851,318.3427,313.1851,315.5952,852400.0],["2023-05-02",314.0527,315.4699,306.8707,313.3297,877100.0],["2023-05-03",314.6601,318.4295,311.5945,311.5945,1078900.0],["2023-05-04",325.7754,325.7754,310.6016,310.698,1467900.0],["2023-05-05",317.0412,323.1725,316.0193,321.3119,1030800.0],["2023-05-08",325.3223,325.5344,318.6897,322.7965,759200.0],["2023-05-09",322.112,327.8769,320.5985,326.9129,1195900.0],["2023-05-10",326.1224,327.2889,311.2571,315.1228,1452900.0],["2023-05-11",312.9826,316.4205,311.3363,314.3384,843100.0],["2023-05-12",317.3017,317.3017,310.5131,313.7573,753100.0],["2023-05-15",314.8904,317.8053,313.7573,317.3502,495400.0],["2023-05-16",315.1228,316.6723,311.3557,311.3847,470700.0],["2023-05-17",314.0479,322.4634,313.0891,320.4685,631100.0],["2023-05-18",319.7615,328.0318,319.0643,324.5648,736400.0],["2023-05-19",328.8453,330.4916,320.4879,322.3279,629100.0],["2023-05-22",323.0638,325.7076,318.7156,323.5868,762800.0],["2023-05-23",321.3594,322.9476,317.5245,318.396,893000.0],["2023-05-24",316.7304,318.3767,311.007,311.8399,748500.0],["2023-05-25",313.709,318.2024,313.002,316.7982,780300.0],["2023-05-26",318.2024,323.2575,318.0281,322.3666,558200.0],["2023-05-30",324.2357,325.175,319.5001,319.8197,791800.0],["2023-05-31",317.9506,321.2141,309.0605,310.3194,1143800.0],["2023-06-01",312.1497,316.4399,309.2832,315.6942,678100.0],["2023-06-02",320.2942,330.9371,319.0159,329.9687,847900.0],["2023-06-05",330.5981,330.5981,324.4099,326.7244,533000.0],["2023-06-06",324.8457,336.0115,323.5383,335.6339,1268300.0],["2023-06-07",337.3287,347.8941,335.0239,347.6036,1643100.0],["2023-06-08",344.8338,346.732,341.1829,344.5917,997700.0],["2023-06-09",345.8604,346.1122,338.9556,344.8823,590400.0],["2023-06-12",345.0566,348.6784,342.4612,347.2646,651500.0],["2023-06-13",348.3105,358.043,348.3105,356.6001,934600.0],["2023-06-14",358.8952,359.4763,351.6612,355.9416,1251500.0],["2023-06-15",357.6751,362.8077,354.8957,362.2267,1015600.0],["2023-06-16",363.8535,365.5579,357.1036,357.4426,1037800.0],["2023-06-20",354.518,361.2969,352.3487,360.1057,787500.0],["2023-06-21",358.3335,365.2093,355.1862,362.43,671700.0],["2023-06-22",362.2556,362.6333,357.1617,359.2923,719900.0],["2023-06-23",355.2153,358.9631,353.1816,358.4304,1183800.0],["2023-06-26",358.6629,366.0132,358.6629,363.6115,778300.0],["2023-06-27",362.4978,370.0611,362.4978,368.1824,760200.0],["2023-06-28",368.5503,370.8842,366.2746,370.371,669600.0],["2023-06-29",368.8699,375.0678,366.5361,374.5352,534100.0],["2023-06-30",377.4598,380.4038,375.2034,377.7213,608200.0],["2023-07-03",375.7263,379.3094,373.3053,378.6606,288200.0],["2023-07-05",372.8405,373.499,369.6157,370.7584,831000.0],["2023-07-06",366.875,367.6013,361.8876,366.9912,873600.0],["2023-07-07",366.4296,376.3171,366.2359,372.0367,546000.0],["2023-07-10",373.9541,380.7427,372.5305,380.2391,555600.0],["2023-07-11",381.7305,387.4538,379.9196,386.1078,743100.0],["2023-07-12",389.623,390.2622,382.8732,384.5486,1184600.0],["2023-07-13",385.9334,389.2745,382.4568,386.069,840900.0],["2023-07-14",384.8197,385.333,380.8105,383.6867,522100.0],["2023-07-17",382.3406,388.6934,381.9339,388.2867,614400.0],["2023-07-18",388.0543,396.6829,382.5827,395.6563,634500.0],["2023-07-19",389.8942,395.1043,387.2602,390.9305,699900.0],["2023-07-20",392.2475,394.1844,388.6837,390.088,627100.0],["2023-07-21",390.3495,390.3495,385.0232,385.091,731000.0],["2023-07-24",386.5145,388.6741,384.4615,385.304,744400.0],["2023-07-25",382.2728,386.6985,381.7402,385.517,636800.0],["2023-07-26",383.9676,385.9431,378.9899,381.3238,725000.0],["2023-07-27",383.7448,386.3982,380.5006,384.7616,610700.0],["2023-07-28",387.9187,387.9187,383.5317,386.9503,465600.0],["2023-07-31",388.7903,397.1961,387.1439,397.0605,812700.0],["2023-08-01",393.9132,406.0087,393.2643,401.0891,989700.0],["2023-08-02",397.8353,404.2849,392.2281,393.0513,1174200.0],["2023-08-03",406.8125,407.8777,384.4711,404.9725,1569400.0],["2023-08-04",406.2218,408.5751,400.2951,401.0698,963300.0],["2023-08-07",406.8803,412.4293,404.3818,411.5287,697600.0],["2023-08-08",407.8584,412.2453,403.0066,411.6933,667000.0],["2023-08-09",411.2479,414.6373,408.5847,408.9237,654500.0],["2023-08-10",407.6938,411.3641,398.2324,399.7237,908600.0],["2023-08-11",399.3267,406.9772,399.1911,403.3553,564500.0],["2023-08-14",402.8323,404.4592,399.0651,400.7502,437000.0],["2023-08-15",397.9709,398.8037,394.7654,395.85,433500.0],["2023-08-16",396.005,400.0723,393.4871,393.4871,425500.0],["2023-08-17",395.298,396.6054,386.4467,386.4467,664200.0],["2023-08-18",381.9823,388.2286,379.7937,385.1974,809900.0],["2023-08-21",387.3861,387.3861,381.4013,384.9166,477800.0],["2023-08-22",387.8606,388.6256,383.4253,385.5267,309800.0],["2023-08-23",384.6358,393.1385,384.6358,391.3857,512000.0],["2023-08-24",389.933,396.4892,385.6526,385.7495,545600.0],["2023-08-25",390.9692,394.5463,385.9438,391.9315,596100.0],["2023-08-28",393.0785,398.901,391.8051,397.1124,388500.0],["2023-08-29",396.2279,405.7732,395.8196,404.8498,584000.0],["2023-08-30",407.3188,409.6322,403.975,407.1146,551900.0],["2023-08-31",405.3941,409.496,405.2386,405.2386,640100.0],["2023-09-01",407.2215,411.2652,405.365,410.6431,501400.0],["2023-09-05",410.8764,411.3235,399.3675,400.1549,527100.0],["2023-09-06",397.1999,404.3055,396.5098,400.3396,595400.0],["2023-09-07",397.8804,399.5134,393.6521,397.6665,764700.0],["2023-09-08",397.3068,398.9496,394.7018,397.754,527200.0],["2023-09-11",400.3882,402.0212,391.8149,394.8087,514000.0],["2023-09-12",391.951,400.9617,391.883,394.0409,618100.0],["2023-09-13",393.0786,393.8173,377.2054,379.1203,1041300.0],["2023-09-14",383.2805,386.1772,378.1968,384.1262,724200.0],["2023-09-15",383.0667,383.6013,377.8177,381.1518,825400.0],["2023-09-18",381.6183,386.6631,380.4518,384.7871,488000.0],["2023-09-19",383.2416,385.312,372.8506,380.7532,687300.0],["2023-09-20",383.1347,388.0629,379.2757,379.5381,539300.0],["2023-09-21",376.9429,377.3026,370.7025,370.9358,650000.0],["2023-09-22",370.7511,377.7108,370.0901,376.4666,799200.0],["2023-09-25",373.9588,382.2307,372.8215,380.5588,603800.0],["2023-09-26",378.0996,379.9076,371.8009,373.152,571500.0],["2023-09-27",376.3111,382.2793,373.9101,380.17,568000.0],["2023-09-28",379.927,386.4688,378.6925,381.4531,581500.0],["2023-09-29",384.7775,384.8844,377.1956,378.6245,535100.0],["2023-10-02",377.9732,381.1712,372.2868,374.4642,482100.0],["2023-10-03",372.9187,375.932,367.6211,371.2662,454200.0],["2023-10-04",371.2663,375.0961,367.4559,373.8324,504700.0],["2023-10-05",378.2259,380.6074,370.9065,372.9478,835400.0],["2023-10-06",372.1896,385.8855,369.6721,380.7629,855300.0],["2023-10-09",379.7229,385.0204,375.1252,384.3497,450800.0],["2023-10-10",385.5454,390.6679,383.9026,386.148,408800.0],["2023-10-11",386.6826,396.0724,386.6826,395.8974,733600.0],["2023-10-12",396.3057,400.7478,390.3471,395.4892,901400.0],["2023-10-13",396.8112,397.7249,378.2843,381.9391,788200.0],["2023-10-16",386.7701,391.0082,381.735,385.8856,467700.0],["2023-10-17",383.3,395.8391,382.0752,391.5622,578400.0],["2023-10-18",386.0216,386.3326,367.1934,368.3793,1065800.0],["2023-10-19",367.6697,375.9513,362.7706,364.4911,939200.0],["2023-10-20",364.812,365.6674,359.0478,362.4888,653200.0],["2023-10-23",362.5957,363.7913,356.0345,356.608,634700.0],["2023-10-24",362.0513,365.9006,357.8133,362.8387,560600.0],["2023-10-25",360.9919,362.654,356.2289,357.2398,626300.0],["2023-10-26",359.0089,365.4243,358.8729,359.6116,559400.0],["2023-10-27",358.9506,362.275,354.4112,355.9956,476300.0],["2023-10-30",360.1074,361.5265,355.3444,359.2131,527400.0],["2023-10-31",356.1123,358.6687,352.3505,358.591,1178400.0],["2023-11-01",359.2812,360.156,352.4575,360.1074,1202200.0],["2023-11-02",385.3121,399.9508,383.9512,393.2632,1580800.0],["2023-11-03",399.8924,401.4477,389.1515,389.968,1127000.0],["2023-11-06",390.7554,395.0614,388.024,394.7796,822200.0],["2023-11-07",391.8635,397.404,390.0847,395.6933,626900.0],["2023-11-08",398.2691,403.1584,396.3737,399.1731,715200.0],["2023-11-09",403.4306,410.3709,399.3675,401.2727,815900.0],["2023-11-10",403.653,410.0232,402.8433,409.1843,505500.0],["2023-11-13",407.4575,411.3206,405.7894,409.1647,374200.0],["2023-11-14",414.9789,422.1392,412.023,417.486,588000.0],["2023-11-15",419.0078,422.627,418.1883,418.5785,749500.0],["2023-11-16",418.7932,423.4172,414.7935,416.0032,778400.0],["2023-11-17",417.525,422.5977,415.9544,422.0514,538600.0],["2023-11-20",420.9295,423.3781,418.9492,420.9686,426800.0],["2023-11-21",420.3345,424.6756,418.4908,422.3246,453900.0],["2023-11-22",422.2075,424.3244,419.2614,420.6759,572100.0],["2023-11-24",421.6807,424.5195,419.5248,423.0562,221700.0],["2023-11-27",419.9541,423.2318,418.842,421.3491,384700.0],["2023-11-28",421.9636,425.817,416.0519,416.091,803900.0],["2023-11-29",420.276,422.4904,416.208,417.5835,504100.0],["2023-11-30",419.8467,423.5244,416.3348,422.5782,636700.0],["2023-12-01",422.5099,430.2946,422.5099,429.3874,578700.0],["2023-12-04",424.4805,428.8898,423.4659,427.4265,553100.0],["2023-12-05",426.295,427.8753,423.2416,424.1878,492800.0],["2023-12-06",426.6852,433.0456,422.9391,423.6903,417200.0],["2023-12-07",425.2609,425.9048,421.4076,423.1538,532600.0],["2023-12-08",422.3148,429.2606,422.3148,427.8948,858400.0],["2023-12-11",426.1096,429.124,425.7194,427.4948,829200.0],["2023-12-12",428.6753,432.5579,427.173,430.041,518500.0],["2023-12-13",431.3677,433.8358,425.1048,430.7336,644100.0],["2023-12-14",435.9137,445.5519,435.182,444.2642,766600.0],["2023-12-15",442.0009,447.1517,440.7815,442.4984,1331500.0],["2023-12-18",444.352,444.352,439.8938,442.3911,514300.0],["2023-12-19",445.3274,450.8001,444.2641,448.9954,547000.0],["2023-12-20",447.7078,450.8588,437.972,438.4208,625700.0],["2023-12-21",442.4887,445.5324,440.5182,444.7422,313500.0],["2023-12-22",445.1812,448.9565,444.0886,446.9762,376400.0],["2023-12-26",447.1907,451.5611,447.1126,450.166,267500.0],["2023-12-27",449.8539,452.0195,448.7905,450.9367,302800.0],["2023-12-28",436.5575,452.2342,429.2313,450.6538,467700.0],["2023-12-29",451.3172,452.6439,448.6931,449.4247,401600.0],["2024-01-02",447.2591,450.0686,445.7373,447.3859,635600.0],["2024-01-03",445.4543,447.337,438.3915,439.6499,553700.0],["2024-01-04",440.8888,448.1174,440.4498,440.9961,546000.0],["2024-01-05",440.5279,444.8983,440.4499,442.4497,423900.0],["2024-01-08",443.952,447.5127,440.6157,447.4639,486400.0],["2024-01-09",443.552,446.2738,438.8793,446.264,525300.0],["2024-01-10",446.9566,449.8149,444.8397,449.5027,456200.0],["2024-01-11",451.0538,452.6732,444.7715,451.3173,449100.0],["2024-01-12",453.6194,454.4291,447.1712,449.054,327400.0],["2024-01-16",446.5664,449.7954,442.8887,449.4734,594400.0],["2024-01-17",444.0008,447.5126,442.0985,444.8885,635000.0],["2024-01-18",446.8785,454.8583,446.8785,454.3023,443400.0],["2024-01-19",455.9607,460.0189,453.4146,458.858,650200.0],["2024-01-22",460.6334,465.6867,460.6237,461.9309,384200.0],["2024-01-23",463.8137,463.8137,456.1363,457.6191,469900.0],["2024-01-24",460.3994,460.3994,453.0927,453.5024,557200.0],["2024-01-25",460.1067,462.1748,454.8974,460.253,692600.0],["2024-01-26",461.5797,462.4869,458.3898,460.0481,444800.0],["2024-01-29",459.2677,464.9258,457.7752,464.838,615800.0],["2024-01-30",463.2089,467.4134,462.9455,466.1647,806600.0],["2024-01-31",462.2626,462.8187,451.8245,453.1317,1686100.0],["2024-02-01",480.1538,488.4067,470.7887,487.9384,1632700.0],["2024-02-02",487.3629,502.2494,476.4955,497.8693,1165200.0],["2024-02-05",494.016,499.5667,494.016,496.4157,794100.0],["2024-02-06",497.2157,499.0594,492.6697,499.0302,649100.0],["2024-02-07",502.6396,504.8443,499.1082,501.6348,529600.0],["2024-02-08",501.713,504.423,497.9953,504.3448,478900.0],["2024-02-09",505.059,510.2051,502.8577,510.0877,565300.0],["2024-02-12",507.8082,510.0779,505.5971,506.9766,575500.0],["2024-02-13",498.9541,502.1533,494.7179,500.5488,801200.0],["2024-02-14",508.5027,513.9814,507.045,510.6061,688500.0],["2024-02-15",512.3673,515.6447,508.8746,510.5671,644900.0],["2024-02-16",512.6804,516.0067,508.7376,508.7963,703100.0],["2024-02-20",505.147,509.7745,501.938,508.2777,685800.0],["2024-02-21",510.8802,512.7096,507.1723,512.3672,473400.0],["2024-02-22",520.4287,523.9507,516.8382,518.5209,602400.0],["2024-02-23",521.3582,522.5322,515.2338,519.5678,547900.0],["2024-02-26",518.9808,521.4071,516.5643,519.3135,483100.0],["2024-02-27",521.3582,521.7495,515.6349,519.9787,389200.0],["2024-02-28",519.6167,524.9487,518.521,519.5971,433600.0],["2024-02-29",520.3701,524.8802,515.8208,523.853,851800.0],["2024-03-01",523.8628,527.3848,522.8941,526.152,513600.0],["2024-03-04",526.0934,532.1395,523.5497,523.9117,399100.0],["2024-03-05",521.3582,523.3344,514.6467,516.5643,679600.0],["2024-03-06",519.5776,521.9256,516.8676,519.7243,901100.0],["2024-03-07",523.5693,528.0305,521.4855,527.7957,573500.0],["2024-03-08",528.1871,531.2395,521.1332,525.7119,522500.0],["2024-03-11",522.3658,524.9878,516.5643,524.4301,593200.0],["2024-03-12",524.4302,527.4239,520.1744,526.6217,510800.0],["2024-03-13",528.862,528.862,525.702,527.8739,514400.0],["2024-03-14",532.1297,533.1863,519.9298,524.6356,612400.0],["2024-03-15",520.6146,526.8466,519.8124,523.8235,669900.0],["2024-03-18",527.2673,528.5588,524.3127,524.6454,495400.0],["2024-03-19",524.2052,528.5686,523.491,527.1696,545000.0],["2024-03-20",527.0913,535.6811,526.0835,534.6245,402600.0],["2024-03-21",538.2541,548.9768,536.7671,548.4974,620000.0],["2024-03-22",546.2766,548.8496,541.4533,542.8719,394300.0],["2024-03-25",541.7761,544.2121,537.7942,538.6063,393300.0],["2024-03-26",538.8705,542.8621,537.1193,537.266,425400.0],["2024-03-27",540.4848,546.5407,537.0312,545.9634,517500.0],["2024-03-28",544.2906,545.2396,541.1599,543.7525,608000.0],["2024-04-01",543.7524,543.9579,538.3129,539.076,372700.0],["2024-04-02",539.5456,539.5456,533.3332,535.5834,625500.0],["2024-04-03",538.0878,548.9669,536.6203,546.4722,564500.0],["2024-04-04",552.8803,557.8014,539.7999,543.6155,610200.0],["2024-04-05",542.226,554.6999,541.4923,554.3966,484500.0],["2024-04-08",554.4555,556.4611,550.7671,553.6728,449600.0],["2024-04-09",555.6979,556.5588,536.1213,549.1919,488100.0],["2024-04-10",541.336,548.4974,536.0921,543.3416,538400.0],["2024-04-11",541.2186,546.0614,538.6554,543.7525,391300.0],["2024-04-12",538.166,542.3142,534.5364,538.4008,462900.0],["2024-04-15",548.5657,549.7299,529.1652,531.6013,671300.0],["2024-04-16",533.1961,535.0647,525.2129,532.3547,634800.0],["2024-04-17",536.5128,536.5128,524.7727,528.8621,515400.0],["2024-04-18",533.1961,536.0626,525.7411,526.4358,393000.0],["2024-04-19",529.0576,531.523,520.2624,523.0702,558000.0],["2024-04-22",526.1423,534.8104,522.7866,528.0305,533700.0],["2024-04-23",533.6461,540.8857,531.4545,538.4791,375700.0],["2024-04-24",540.4163,544.809,527.5413,534.5168,664600.0],["2024-04-25",528.3044,540.0836,523.0507,537.4813,522400.0],["2024-04-26",538.0977,542.6078,537.2563,541.649,548700.0],["2024-04-29",541.649,543.9383,538.9194,542.4316,534600.0],["2024-04-30",540.8566,546.844,532.7266,533.1081,625400.0],["2024-05-01",530.6133,540.2304,528.774,531.2003,903800.0],["2024-05-02",513.8249,523.4126,504.648,519.1862,1732900.0],["2024-05-03",524.8704,535.4952,521.006,524.5671,970100.0],["2024-05-06",532.1296,540.9151,531.2393,538.8606,674700.0],["2024-05-07",540.7978,545.2786,537.1389,538.2639,475400.0],["2024-05-08",536.5225,545.4254,536.3268,542.8915,315900.0],["2024-05-09",543.6764,551.8893,542.597,550.1623,434200.0],["2024-05-10",554.3914,558.1298,549.2988,550.5941,489100.0],["2024-05-13",550.6726,552.4192,540.3305,540.6838,548600.0],["2024-05-14",540.3207,541.4295,534.8847,539.0844,646400.0],["2024-05-15",542.2242,546.3846,541.7924,542.8817,670600.0],["2024-05-16",541.1743,541.1743,527.5647,529.3604,1146300.0],["2024-05-17",535.7384,536.9355,531.3229,534.8749,823300.0],["2024-05-20",535.1888,541.3116,533.089,537.7106,627600.0],["2024-05-21",536.3467,538.2503,534.8945,536.6019,549200.0],["2024-05-22",536.4939,540.8604,531.4897,535.8169,506400.0],["2024-05-23",538.319,538.319,515.4466,516.683,1117600.0],["2024-05-24",517.9684,520.8728,512.9151,519.8818,644000.0],["2024-05-28",525.5924,526.9858,514.8186,516.6534,738000.0],["2024-05-29",514.2497,516.3789,509.8832,513.3666,585300.0],["2024-05-30",513.6608,515.9863,510.1382,514.6126,591700.0],["2024-05-31",520.4313,522.5016,512.1988,521.54,1250600.0],["2024-06-03",524.0715,524.0715,496.6758,503.4463,1029600.0],["2024-06-04",502.73,505.0947,498.5892,502.8281,932000.0],["2024-06-05",506.2035,513.4842,503.8976,513.3763,645800.0],["2024-06-06",512.4637,514.9952,503.6621,505.5461,594100.0],["2024-06-07",503.8388,510.9527,502.3866,506.4489,702100.0],["2024-06-10",507.9403,516.2023,506.9395,516.1238,948600.0],["2024-06-11",513.1799,514.6616,509.255,513.1799,540600.0],["2024-06-12",519.1753,529.223,518.3217,522.9531,740100.0],["2024-06-13",520.0977,520.0977,513.1899,518.9694,667100.0],["2024-06-14",503.6131,507.6263,483.969,493.8499,1363800.0],["2024-06-17",490.1114,499.8354,483.4587,496.5287,994400.0],["2024-06-18",498.0593,502.0038,495.9693,497.3136,705600.0],["2024-06-20",495.8026,500.12,492.1328,498.4519,635100.0],["2024-06-21",499.3447,499.3644,489.6306,494.6938,886900.0],["2024-06-24",498.0103,505.6246,494.6644,500.7087,640800.0],["2024-06-25",498.9229,500.277,490.2783,495.8124,570000.0],["2024-06-26",493.2514,494.7919,488.2275,493.1925,520500.0],["2024-06-27",491.701,495.3414,491.4459,494.7527,595900.0],["2024-06-28",496.3618,503.8976,493.585,496.3128,2809400.0],["2024-07-01",503.8093,504.3588,487.2462,491.6029,568500.0],["2024-07-02",490.6119,500.7283,489.4737,500.4536,542200.0],["2024-07-03",501.7292,506.4587,499.6195,503.093,439100.0],["2024-07-05",501.8861,502.5043,491.3085,496.0086,548800.0],["2024-07-08",498.1771,500.2181,496.0577,499.2172,434300.0],["2024-07-09",498.9718,501.6996,496.2931,499.1288,416900.0],["2024-07-10",497.245,514.3576,497.245,513.3469,642900.0],["2024-07-11",514.1122,523.9244,510.2952,518.2431,761900.0],["2024-07-12",524.464,535.4831,522.0109,527.8002,800900.0],["2024-07-15",530.0572,538.4564,526.8878,534.5119,704500.0],["2024-07-16",538.7409,558.2182,536.4939,558.0023,1087500.0],["2024-07-17",554.5288,556.138,546.3454,547.464,918700.0],["2024-07-18",543.441,554.205,535.493,537.3868,818100.0],["2024-07-19",540.2815,540.2815,531.7056,534.4236,600500.0],["2024-07-22",541.5864,543.176,532.7554,541.7532,517300.0],["2024-07-23",540.8211,548.7984,539.9871,541.3019,789400.0],["2024-07-24",536.5037,538.9469,519.0477,519.3224,1113800.0],["2024-07-25",523.6398,544.3044,519.401,534.8945,813300.0],["2024-07-26",540.2912,548.0429,537.2396,544.1964,544000.0],["2024-07-29",544.5792,546.4141,537.7597,538.2209,326600.0],["2024-07-30",541.8219,546.8164,536.1014,540.8604,403600.0],["2024-07-31",548.6905,558.2378,546.5808,550.6235,576300.0],["2024-08-01",547.5523,554.9409,517.6446,524.5033,1047300.0],["2024-08-02",514.3673,521.4517,498.1379,508.7744,700300.0],["2024-08-05",495.2629,504.8102,484.3615,496.8034,913800.0],["2024-08-06",500.4241,516.1924,496.2932,508.2936,638900.0],["2024-08-07",510.4718,521.5204,500.7969,502.8771,1066700.0],["2024-08-08",549.4951,558.7284,543.8825,557.4136,1418400.0],["2024-08-09",560.3867,565.7148,551.8795,559.1111,920600.0],["2024-08-12",559.2583,562.879,553.0176,557.1192,595900.0],["2024-08-13",559.2975,563.1734,553.263,560.7988,583600.0],["2024-08-14",563.036,569.1196,562.9968,567.53,718300.0],["2024-08-15",576.9596,582.1405,572.446,579.7463,657800.0],["2024-08-16",579.7463,580.3448,571.553,572.446,577700.0],["2024-08-19",574.9972,579.9818,571.1213,575.4878,518600.0],["2024-08-20",574.8401,578.5295,567.5496,571.3568,603500.0],["2024-08-21",574.5064,578.3823,571.4842,574.9382,942100.0],["2024-08-22",577.1558,582.0129,571.9357,576.2727,384500.0],["2024-08-23",580.5901,582.945,575.37,582.6703,492400.0],["2024-08-26",584.0637,586.1145,576.3316,580.1486,431300.0],["2024-08-27",577.0773,582.7684,573.8098,579.0103,348700.0],["2024-08-28",580.4863,582.9756,574.376,578.5676,325900.0],["2024-08-29",583.7136,589.9026,579.4531,581.726,413000.0],["2024-08-30",583.3101,591.6441,579.2366,590.5618,622700.0],["2024-09-03",583.3495,585.9865,562.8048,566.1108,737000.0],["2024-09-04",566.465,572.2408,563.0114,567.6851,469500.0],["2024-09-05",565.5008,567.5671,559.3315,565.9633,515800.0],["2024-09-06",567.7344,575.0549,561.5159,562.1357,755200.0],["2024-09-09",569.8499,575.1041,567.6065,570.8831,559700.0],["2024-09-10",574.6516,576.1963,566.7505,571.7686,438200.0],["2024-09-11",571.3455,577.1114,561.5651,575.0156,578700.0],["2024-09-12",578.5578,578.8529,571.9063,578.115,368800.0],["2024-09-13",580.9782,590.0304,580.1123,581.8342,392100.0],["2024-09-16",585.5831,588.2398,579.8074,587.1968,394300.0],["2024-09-17",588.3971,597.9315,585.6617,595.452,623200.0],["2024-09-18",595.7373,609.906,594.5073,599.2499,559800.0],["2024-09-19",612.4053,617.2266,606.2753,615.9966,644800.0],["2024-09-20",609.8275,616.7741,608.0761,613.7534,1073800.0],["2024-09-23",612.6513,615.9475,606.1868,608.7844,525700.0],["2024-09-24",615.5047,617.512,607.7119,615.3276,526500.0],["2024-09-25",619.0765,619.0765,609.9553,611.8347,478300.0],["2024-09-26",618.6533,629.5947,617.8071,625.1965,891200.0],["2024-09-27",625.8951,626.5347,617.9645,622.6088,580300.0],["2024-09-30",619.4995,621.6839,609.0698,621.6741,845700.0],["2024-10-01",621.7625,626.2985,614.5109,620.021,375700.0],["2024-10-02",620.3162,624.1732,615.0521,617.4234,519700.0],["2024-10-03",615.9475,618.3975,611.1755,616.2526,381200.0],["2024-10-04",625.6787,625.6787,612.6611,620.5524,292000.0],["2024-10-07",617.4432,623.032,615.2392,619.598,369100.0],["2024-10-08",621.2608,621.2608,615.2686,617.266,330400.0],["2024-10-09",618.5647,623.4844,616.2426,622.6284,344200.0],["2024-10-10",620.2965,622.5793,616.5281,621.3789,321000.0],["2024-10-11",621.8512,629.7227,621.8512,626.9185,485500.0],["2024-10-14",626.7709,635.528,626.1903,633.196,527500.0],["2024-10-15",633.2944,636.2167,627.4202,627.7745,632300.0],["2024-10-16",627.6466,632.2712,626.5938,627.2432,462500.0],["2024-10-17",630.3228,631.1887,623.3369,629.5652,537700.0],["2024-10-18",628.7388,630.6673,624.006,630.1556,612400.0],["2024-10-21",629.8113,632.3794,627.0661,628.9749,402400.0],["2024-10-22",626.5446,626.7709,618.919,619.1749,560500.0],["2024-10-23",616.961,621.8708,613.9894,619.5881,523100.0],["2024-10-24",619.7849,619.7849,612.7005,614.1174,562500.0],["2024-10-25",619.4995,619.4995,606.9051,611.7559,385800.0],["2024-10-28",617.1282,617.4431,612.5529,613.6353,428700.0],["2024-10-29",609.729,616.2132,602.2707,615.0718,584400.0],["2024-10-30",612.9957,617.9055,609.8372,614.265,891600.0],["2024-10-31",608.8041,625.9247,605.38,623.8879,1246300.0],["2024-11-01",621.4281,631.1593,618.7616,624.8326,1040500.0],["2024-11-04",623.1893,631.6414,620.267,627.7548,657600.0],["2024-11-05",626.21,643.4683,626.21,642.9567,783200.0],["2024-11-06",671.8256,698.2346,671.8256,698.0673,1966900.0],["2024-11-07",697.5261,698.0673,673.4884,678.6935,972300.0],["2024-11-08",680.5279,690.3117,680.5279,686.0313,565600.0],["2024-11-11",690.7457,701.8314,688.8521,698.4288,553800.0],["2024-11-12",698.5472,699.711,688.8225,689.72,551400.0],["2024-11-13",691.081,701.575,689.9665,696.762,537500.0],["2024-11-14",695.7659,696.3083,686.2878,688.0532,594100.0],["2024-11-15",686.5541,694.4048,686.2384,689.3156,530800.0],["2024-11-18",685.262,687.4417,681.4748,682.1849,480700.0],["2024-11-19",674.9555,683.4868,674.9555,680.2913,337300.0],["2024-11-20",676.711,682.7371,674.6102,680.952,385000.0],["2024-11-21",685.4593,697.9949,682.8654,693.0339,655500.0],["2024-11-22",691.8208,697.5116,690.8444,697.1664,563800.0],["2024-11-25",700.2534,702.6402,688.6746,694.75,1134400.0],["2024-11-26",694.4738,699.3657,690.795,697.1466,364600.0],["2024-11-27",695.2727,700.2534,688.3885,690.2723,331900.0],["2024-11-29",693.1325,697.1466,687.4318,693.2509,331600.0],["2024-12-02",693.951,697.2057,688.7238,691.0711,335400.0],["2024-12-03",689.6411,691.8997,684.3941,691.2783,328000.0],["2024-12-04",689.7101,690.5288,683.2008,686.9288,428900.0],["2024-12-05",686.4455,690.6865,683.8418,685.1733,465700.0],["2024-12-06",686.7415,691.9589,684.4928,686.6034,371900.0],["2024-12-09",685.4593,688.8915,671.0795,676.5829,649100.0],["2024-12-10",676.0897,681.6621,667.1639,668.6236,658500.0],["2024-12-11",676.2278,681.6917,674.0283,676.9675,702000.0],["2024-12-12",679.9164,681.3564,672.6969,673.1999,533200.0],["2024-12-13",674.6991,676.356,661.6802,662.5975,626800.0],["2024-12-16",665.6747,667.2724,660.6842,664.4911,703400.0],["2024-12-17",660.2304,663.9585,653.573,656.8475,832400.0],["2024-12-18",658.8299,660.1613,632.7331,634.9621,1210000.0],["2024-12-19",643.02,646.0084,627.9793,630.4944,656100.0],["2024-12-20",626.1744,642.9509,623.6496,638.3154,1338500.0],["2024-12-23",633.749,638.7494,630.8296,636.7867,599400.0],["2024-12-24",635.3567,643.7794,632.1315,643.6118,227000.0],["2024-12-26",640.8205,642.9114,637.6053,642.4775,256900.0],["2024-12-27",637.1319,641.8266,628.7979,634.972,392500.0],["2024-12-30",627.1903,631.0269,619.4185,628.078,337700.0],["2024-12-31",628.4922,631.6384,625.1684,627.2988,283000.0],["2025-01-02",631.313,634.262,617.4263,620.8782,413600.0],["2025-01-03",622.4562,630.4647,620.4639,628.9261,529200.0],["2025-01-06",631.599,640.939,627.7427,632.2006,634300.0],["2025-01-07",631.1156,632.6345,623.7186,626.5097,658500.0],["2025-01-08",625.4643,633.0783,620.1483,632.6937,439900.0],["2025-01-10",626.6873,628.0386,615.7102,621.3911,612800.0],["2025-01-13",617.2389,629.6067,616.371,629.2319,470900.0],["2025-01-14",634.893,643.5427,632.6148,638.1281,666700.0],["2025-01-15",651.423,659.9346,646.5805,647.3103,701200.0],["2025-01-16",650.5452,652.0246,646.0774,649.6181,433500.0],["2025-01-17",655.8612,662.6468,651.0975,660.2699,728900.0],["2025-01-21",668.5251,670.6653,663.7614,669.1069,642400.0],["2025-01-22",670.4778,672.6674,663.8895,665.2308,503400.0],["2025-01-23",667.0751,671.6909,662.42,670.754,476900.0],["2025-01-24",670.754,672.6377,665.7831,670.0143,493400.0],["2025-01-27",660.6052,662.775,646.61,653.6718,694700.0],["2025-01-28",656.1571,657.7648,648.2768,657.0842,760100.0],["2025-01-29",657.8437,662.9427,653.2477,656.67,1033000.0],["2025-01-30",679.9362,698.7937,675.3993,694.2273,1113900.0],["2025-01-31",695.6475,708.5775,689.7891,697.3439,1334300.0],["2025-02-03",679.1964,698.054,676.4151,686.2187,856300.0],["2025-02-04",694.3061,703.8927,679.877,680.2321,527900.0],["2025-02-05",683.5262,685.3311,675.5966,679.4135,521100.0],["2025-02-06",682.6287,686.9387,676.5927,682.106,446300.0],["2025-02-07",686.1691,686.7128,673.8511,676.1447,549600.0],["2025-02-10",681.928,682.7287,667.8701,672.902,540300.0],["2025-02-11",669.7781,673.9204,663.6488,673.2481,515600.0],["2025-02-12",663.629,672.0915,663.1941,670.6876,454800.0],["2025-02-13",673.1096,687.8003,671.8245,685.912,796400.0],["2025-02-14",688.4824,695.1061,685.6155,692.2688,1034300.0],["2025-02-18",696.3418,698.0125,685.6056,687.5334,760600.0],["2025-02-19",682.8573,694.7996,676.204,693.554,646400.0],["2025-02-20",693.3464,699.7525,676.4017,687.5334,576100.0],["2025-02-21",687.909,690.4102,654.9984,659.368,851000.0],["2025-02-24",662.6601,664.6275,647.841,651.5681,643900.0],["2025-02-25",652.1809,655.1764,639.1611,649.6797,723700.0],["2025-02-26",654.6624,666.8321,652.4776,653.0609,499900.0],["2025-02-27",654.257,667.524,646.9018,647.5345,542400.0],["2025-02-28",650.184,662.7195,644.5094,660.8906,1219300.0],["2025-03-03",666.664,670.2922,638.6074,643.1451,1130600.0],["2025-03-04",638.7063,643.0364,606.0626,617.7776,2175000.0],["2025-03-05",621.5046,633.9807,619.4186,632.7549,1240100.0],["2025-03-06",625.7852,635.8887,617.6293,623.7388,995600.0],["2025-03-07",617.8764,632.3891,611.5494,627.5153,1189300.0],["2025-03-10",610.2938,614.4558,593.4579,599.6861,1373900.0],["2025-03-11",597.7189,612.0437,592.509,604.2239,814800.0],["2025-03-12",615.2468,617.2932,602.5235,606.1517,772800.0],["2025-03-13",605.8551,610.0665,583.7697,584.9066,1471800.0],["2025-03-14",595.2473,601.8216,587.2298,600.9516,929500.0],["2025-03-17",597.6695,617.7974,597.6695,614.4955,824200.0],["2025-03-18",610.6893,614.9898,602.1379,609.3745,733400.0],["2025-03-19",609.3745,628.0195,609.2855,622.8293,814300.0],["2025-03-20",615.2269,624.0057,613.6451,617.5995,693300.0],["2025-03-21",614.535,620.9807,604.7577,615.0095,813100.0],["2025-03-24",627.3966,637.4507,625.3403,635.256,893800.0],["2025-03-25",640.3177,644.9543,635.8294,643.936,903700.0],["2025-03-26",642.5321,649.4029,624.6878,630.2438,953500.0],["2025-03-27",625.0933,625.9632,614.1692,619.1221,628200.0],["2025-03-28",616.6111,618.094,590.4823,594.5751,812600.0],["2025-03-31",584.1651,605.0147,574.368,600.9219,835200.0],["2025-04-01",600.052,606.992,591.4215,602.9091,679400.0],["2025-04-02",591.9751,623.5708,588.4062,621.8111,785400.0],["2025-04-03",569.5437,577.3635,547.0925,550.3549,1788800.0],["2025-04-04",522.5555,532.135,504.1872,511.3348,2254800.0],["2025-04-07",499.3529,543.0689,482.8828,525.5905,1796100.0],["2025-04-08",555.5945,563.1969,508.4382,519.4907,1601200.0],["2025-04-09",511.572,597.4618,505.502,589.3058,2201800.0],["2025-04-10",568.298,572.292,532.9456,553.7952,1028800.0],["2025-04-11",547.9229,563.4736,539.9746,558.9261,938600.0],["2025-04-14",572.5194,572.5194,551.8873,563.1178,759800.0],["2025-04-15",568.9506,569.4647,560.241,561.7733,440800.0],["2025-04-16",553.2317,560.6462,544.2651,553.0735,681300.0],["2025-04-17",557.0082,564.0075,554.596,554.6059,558200.0],["2025-04-21",545.7678,549.8013,531.9471,541.0521,496200.0],["2025-04-22",548.6742,562.2477,547.913,560.1915,718400.0],["2025-04-23",582.8701,607.8126,570.8289,574.1902,669800.0],["2025-04-24",571.0166,591.372,569.6919,590.0077,903800.0],["2025-04-25",592.1926,596.7401,585.3514,591.204,530400.0],["2025-04-28",594.4367,601.1197,586.261,590.2846,617200.0],["2025-04-29",586.6761,597.3826,585.727,595.8701,699600.0],["2025-04-30",586.3499,599.5972,577.235,598.1637,1209000.0],["2025-05-01",607.427,612.8742,588.9203,603.1661,1236800.0],["2025-05-02",614.6635,620.5358,605.9934,611.9646,665900.0],["2025-05-05",604.2535,616.9472,604.2535,609.5425,617000.0],["2025-05-06",603.4429,612.9532,601.3767,606.9227,603900.0],["2025-05-07",611.5396,619.3891,609.5327,615.9191,664000.0],["2025-05-08",623.2445,639.5466,621.0696,634.1884,859900.0],["2025-05-09",637.1725,645.3514,635.8638,642.0104,1298800.0],["2025-05-12",674.0717,679.564,660.579,662.998,1083400.0],["2025-05-13",667.4098,678.9396,661.6895,672.5748,812100.0],["2025-05-14",671.2661,673.8734,667.1519,668.9958,505800.0],["2025-05-15",665.9226,669.8385,662.8592,666.8446,464500.0],["2025-05-16",670.4731,676.2429,665.7045,674.5378,460100.0],["2025-05-19",665.2286,675.4101,664.1579,673.4274,720100.0],["2025-05-20",669.5709,676.5998,669.2437,674.1907,856700.0],["2025-05-21",666.5571,669.6701,654.601,656.0782,627500.0],["2025-05-22",653.5402,655.7411,645.8174,651.6863,662200.0],["2025-05-23",638.7091,654.3036,631.7199,649.317,430800.0],["2025-05-27",658.8441,667.3006,654.1945,665.1295,564300.0],["2025-05-28",667.3403,668.5002,659.092,660.5592,469200.0],["2025-05-29",665.6747,665.6747,656.0186,661.4811,486300.0],["2025-05-30",657.9816,661.501,651.9936,658.973,1042600.0],["2025-06-02",658.7946,659.8157,645.6091,654.6109,628900.0],["2025-06-03",657.3075,661.1343,655.0967,658.983,808100.0],["2025-06-04",662.4924,663.0872,658.8243,659.4092,334600.0],["2025-06-05",663.0674,664.6437,653.9169,656.2665,638000.0],["2025-06-06",666.676,668.2821,663.2161,665.4765,387700.0],["2025-06-09",669.1843,670.9291,663.6821,664.1084,475400.0],["2025-06-10",666.0813,667.3998,660.8666,665.1494,457400.0],["2025-06-11",666.686,670.4434,659.5778,665.9623,511800.0],["2025-06-12",661.3227,662.8494,655.5924,661.1144,493200.0],["2025-06-13",651.6268,656.4747,646.8087,648.4545,682700.0],["2025-06-16",655.6915,660.2023,652.5389,656.1376,636200.0],["2025-06-17",653.0346,657.1191,646.1345,646.5906,623900.0],["2025-06-18",646.1247,654.9381,646.1147,646.6699,478700.0],["2025-06-20",652.4298,654.254,643.7651,647.1061,864700.0],["2025-06-23",649.317,658.8343,640.9398,658.4972,499300.0],["2025-06-24",662.8493,670.9588,659.2209,669.4321,605900.0],["2025-06-25",671.5636,671.8015,666.4282,667.7071,486500.0],["2025-06-26",671.7123,688.209,670.0864,685.7504,844200.0],["2025-06-27",688.8236,698.9159,687.6835,694.5042,1044200.0],["2025-06-30",695.4262,695.4262,688.9822,692.4521,1056600.0],["2025-07-01",690.3007,700.7698,685.5123,697.2206,720200.0],["2025-07-02",698.8365,705.4987,696.5564,705.3301,450100.0],["2025-07-03",709.9301,714.6888,706.1034,712.9539,360500.0],["2025-07-07",709.3154,714.1336,694.1373,700.5021,807800.0],["2025-07-08",700.9284,703.8629,695.565,700.8292,493600.0],["2025-07-09",706.7082,708.5026,699.2728,701.4936,377900.0],["2025-07-10",703.2086,713.1422,700.2543,708.1456,442400.0],["2025-07-11",702.7724,709.6725,699.9172,708.7504,343000.0],["2025-07-14",707.0749,708.8396,701.5033,705.9547,345000.0],["2025-07-15",707.8482,709.5237,702.1775,702.5344,347700.0],["2025-07-16",704.0216,706.1728,692.5612,704.1008,435400.0],["2025-07-17",704.1306,717.6729,702.0784,717.0285,543100.0],["2025-07-18",719.6656,721.0337,712.9142,716.3544,485900.0],["2025-07-21",717.9505,717.9505,704.9039,705.0922,389600.0],["2025-07-22",702.7426,716.2651,699.59,714.9069,534500.0],["2025-07-23",719.2491,723.4328,712.012,721.8961,548400.0],["2025-07-24",722.5207,728.1617,719.031,723.3336,620300.0],["2025-07-25",725.1578,734.447,719.8836,732.4543,499800.0],["2025-07-28",733.9811,738.9281,729.7281,732.6923,446100.0],["2025-07-29",737.8574,738.1944,725.6138,728.5284,686100.0],["2025-07-30",730.8483,731.9685,719.9926,725.7228,718200.0],["2025-07-31",722.0448,731.0763,722.0448,725.594,508300.0],["2025-08-01",709.0082,710.7332,695.5055,705.9944,903600.0],["2025-08-04",710.1681,714.0048,707.2137,712.8448,812900.0],["2025-08-05",714.55,720.2108,693.8599,708.7207,833400.0],["2025-08-06",706.2719,706.2719,686.0576,691.1235,1928100.0],["2025-08-07",723.1057,723.2048,702.0784,719.1104,1277900.0],["2025-08-08",723.2048,732.7022,717.2962,721.4698,820200.0],["2025-08-11",722.7488,726.4566,718.2578,724.3647,675800.0],["2025-08-12",728.6673,746.3834,728.0527,745.5605,604700.0],["2025-08-13",750.5472,757.4075,742.9334,755.4843,616600.0],["2025-08-14",749.189,751.1718,734.0208,738.9183,695100.0],["2025-08-15",740.9407,740.9407,722.3819,723.6708,716100.0],["2025-08-18",723.7699,730.9178,723.076,729.8571,485900.0],["2025-08-19",730.204,740.5441,729.7975,737.8178,940500.0],["2025-08-20",735.0122,741.129,728.6574,736.5686,682300.0],["2025-08-21",733.3466,734.4074,723.4427,726.7341,492800.0],["2025-08-22",731.7604,752.9562,730.7294,745.848,725800.0],["2025-08-25",748.3067,749.8631,743.0028,743.8355,650300.0],["2025-08-26",743.32,756.1881,739.5725,754.9885,712900.0],["2025-08-27",752.2623,761.8291,751.3601,761.4821,636500.0],["2025-08-28",762.9692,766.6373,756.4657,760.233,636800.0],["2025-08-29",757.6851,762.0968,749.7937,752.8075,890900.0],["2025-09-02",741.4193,746.2886,734.2644,745.2352,525100.0],["2025-09-03",744.1818,747.8288,739.1834,743.844,389000.0],["2025-09-04",739.0244,752.261,737.5636,752.2213,425100.0],["2025-09-05",756.0471,759.396,743.9036,753.8112,520200.0],["2025-09-08",754.8845,757.2496,749.727,755.4211,567900.0],["2025-09-09",751.307,752.4896,740.6939,750.512,419600.0],["2025-09-10",751.5952,765.6368,751.5952,760.4892,558800.0],["2025-09-11",759.6147,774.8885,759.6147,764.8517,661100.0],["2025-09-12",762.7151,763.8182,753.5429,754.0298,463500.0],["2025-09-15",755.1131,764.3847,753.8212,755.2025,549800.0],["2025-09-16",755.2422,755.8385,744.48,749.3295,652700.0],["2025-09-17",749.8363,753.2945,725.6785,733.8768,1083500.0],["2025-09-18",739.6207,753.9702,736.6792,750.9692,652100.0],["2025-09-19",753.1851,753.9702,741.7671,750.9492,791800.0],["2025-09-22",748.6934,758.2135,745.4041,755.1925,414800.0],["2025-09-23",756.2459,765.9349,753.5528,755.4111,399900.0],["2025-09-24",756.0571,758.2334,741.3299,744.0726,393000.0],["2025-09-25",736.8779,742.0751,733.7575,740.4156,402400.0],["2025-09-26",744.0925,750.8101,743.3173,746.0203,339900.0],["2025-09-29",751.3169,757.3192,745.0167,748.8525,615700.0],["2025-09-30",750.2636,754.1689,745.1458,753.4038,491200.0],["2025-10-01",745.6128,754.1391,745.6128,750.4921,381700.0],["2025-10-02",752.6386,757.8358,748.3655,753.3939,381900.0],["2025-10-03",756.8321,764.2753,752.6485,758.4519,319300.0],["2025-10-06",762.258,767.3062,753.2448,758.6606,408300.0],["2025-10-07",761.4133,766.1733,741.8267,745.9805,377500.0],["2025-10-08",749.7171,759.4259,742.8404,748.624,496800.0],["2025-10-09",751.148,752.2411,729.9714,734.1153,554900.0],["2025-10-10",735.4767,738.6667,710.8916,712.1735,596000.0],["2025-10-13",720.511,733.1712,718.3248,724.0984,360500.0],["2025-10-14",713.0678,739.233,712.5312,731.8694,336700.0],["2025-10-15",738.4181,743.8241,721.3755,733.2407,646700.0],["2025-10-16",737.0369,737.0369,716.6553,721.614,1014800.0],["2025-10-17",720.8886,732.4558,717.5993,728.9976,570200.0],["2025-10-20",736.2021,740.7435,730.1204,735.3773,557100.0],["2025-10-21",733.5091,753.5727,733.5091,753.0858,409500.0],["2025-10-22",754.6559,755.0137,735.755,736.7487,442900.0],["2025-10-23",740.8826,762.1387,733.0818,761.4034,506400.0],["2025-10-24",767.1671,768.8166,760.8966,767.1671,511900.0],["2025-10-27",773.1295,775.1169,765.1597,769.3334,515700.0],["2025-10-28",769.0751,775.117,759.6644,762.2084,465300.0],["2025-10-29",762.6256,779.4695,762.3971,770.1781,484200.0],["2025-10-30",765.5175,787.5686,764.7026,769.5023,476000.0],["2025-10-31",771.8178,780.0857,764.7821,767.9919,622300.0],["2025-11-03",767.9919,769.9595,762.1984,767.0479,665600.0],["2025-11-04",758.0744,767.0678,753.9702,764.176,611800.0],["2025-11-05",761.92,775.107,750.3728,769.3036,772600.0],["2025-11-06",823.9692,846.5271,810.4344,828.928,1748600.0],["2025-11-07",832.563,845.4597,821.2895,840.54,975400.0],["2025-11-10",841.755,846.5054,818.9293,837.174,862700.0],["2025-11-11",834.4153,863.1567,829.9538,854.4028,866500.0],["2025-11-12",857.4204,865.7858,841.9244,850.8077,904400.0],["2025-11-13",845.8282,853.0086,836.3374,838.4786,970700.0],["2025-11-14",829.5454,838.1997,824.6955,828.5297,1119600.0],["2025-11-17",828.5794,832.9215,816.9175,817.5947,879300.0],["2025-11-18",811.8485,819.5865,802.9054,813.9398,682000.0],["2025-11-19",813.8801,823.1917,810.9024,817.296,595800.0],["2025-11-20",831.2086,839.4744,813.4519,816.0312,817300.0],["2025-11-21",819.5169,839.126,815.0752,836.1183,776600.0],["2025-11-24",841.277,853.0783,835.9291,836.5665,1156300.0],["2025-11-25",841.516,851.9828,834.973,848.537,765700.0],["2025-11-26",848.9155,863.0073,843.5377,857.9482,642000.0],["2025-11-28",863.9833,864.1227,856.7631,858.1573,223300.0],["2025-12-01",852.2019,861.5633,848.9952,852.6003,466600.0],["2025-12-02",855.0004,857.4303,848.059,855.4087,453300.0],["2025-12-03",859.5516,865.9452,854.373,865.6265,456500.0],["2025-12-04",865.7858,876.0434,859.6611,870.0681,427400.0],["2025-12-05",869.9088,878.3739,867.678,876.3821,592300.0],["2025-12-08",875.3065,885.1658,873.1554,876.0534,655600.0],["2025-12-09",875.4658,880.3556,858.3565,859.3822,523100.0],["2025-12-10",863.3857,889.7967,858.954,885.5941,677600.0],["2025-12-11",885.5244,897.6045,881.6105,895.4335,760200.0],["2025-12-12",899.6361,904.6155,878.2544,881.2321,517000.0],["2025-12-15",886.341,888.6714,877.9556,879.8378,593800.0],["2025-12-16",879.4195,881.969,865.6265,870.8947,653800.0],["2025-12-17",871.9305,876.3024,858.7449,859.6412,657000.0],["2025-12-18",868.0963,873.1554,861.9118,864.3817,699900.0],["2025-12-19",862.9276,871.8806,862.8579,871.2134,1643200.0],["2025-12-22",873.4742,885.1758,872.8069,882.8255,392800.0],["2025-12-23",882.4271,885.0861,876.9697,883.4927,311100.0],["2025-12-24",882.1682,885.833,880.8138,884.1102,118800.0],["2025-12-26",884.7077,886.1817,879.8777,884.4289,126300.0],["2025-12-29",883.4928,889.4681,882.3674,886.8887,439500.0],["2025-12-30",888.1236,892.3263,883.6322,885.1658,329500.0],["2025-12-31",884.6679,890.4838,874.9878,875.3464,281700.0],["2026-01-02",877.9854,890.9719,872.4184,890.3046,300400.0],["2026-01-05",894.8957,913.8972,889.8166,903.1616,632300.0],["2026-01-06",910.8996,927.5608,896.3098,924.9417,687100.0],["2026-01-07",924.9914,929.4929,900.1241,904.6554,639700.0],["2026-01-08",905.5915,914.8931,896.021,902.7432,573900.0],["2026-01-09",909.0373,926.1765,909.0373,917.2036,627100.0],["2026-01-12",914.9428,926.6445,910.6406,925.1208,480800.0],["2026-01-13",924.9516,936.1055,924.1848,934.4922,520700.0],["2026-01-14",933.1677,933.1677,921.3365,932.361,606000.0],["2026-01-15",935.5778,946.0944,935.5778,940.6967,623500.0],["2026-01-16",945.8951,946.0943,932.4208,940.3879,837800.0],["2026-01-20",922.2627,933.6158,919.2053,925.6686,676600.0],["2026-01-21",933.1875,948.8429,927.1326,941.4036,687300.0],["2026-01-22",948.6338,950.3766,934.8109,935.4084,578300.0],["2026-01-23",934.6515,941.9613,919.7132,924.1747,442400.0],["2026-01-26",924.9117,934.8208,924.2047,929.214,554900.0],["2026-01-27",932.0622,936.1154,921.8045,922.163,678200.0],["2026-01-28",918.4584,922.5814,907.653,912.503,1293000.0],["2026-01-29",932.6896,961.0326,929.2139,944.5009,1177600.0],["2026-01-30",945.8055,950.2471,924.1847,931.9925,865100.0],["2026-02-02",931.9029,950.0778,929.5626,948.0861,870200.0],["2026-02-03",951.3427,968.8006,948.3052,960.3654,765200.0],["2026-02-04",967.9441,975.4133,956.3819,964.0104,956500.0],["2026-02-05",956.5113,967.6453,944.0726,963.6418,886800.0],["2026-02-06",975.3354,986.8993,969.9775,974.2878,629500.0],["2026-02-09",969.5186,985.1233,969.3091,976.6625,490900.0],["2026-02-10",978.3786,989.8427,972.4619,989.3338,753400.0],["2026-02-11",997.7448,1010.2066,989.4536,993.5842,753100.0],["2026-02-12",998.2636,1009.9772,973.3998,979.9949,603200.0],["2026-02-13",984.6744,1007.2533,980.8031,999.4908,582400.0],["2026-02-17",997.2958,1012.3717,988.0966,1007.6524,601400.0],["2026-02-18",1009.7277,1012.711,990.8404,995.2504,578900.0],["2026-02-19",991.3592,1010.8751,991.3592,1010.1567,580200.0],["2026-02-20",1005.7267,1022.2693,998.7126,1019.9246,690100.0],["2026-02-23",1012.2221,1019.775,996.0087,1006.6945,720600.0],["2026-02-24",1010.7155,1023.9755,1004.32,1020.7129,432900.0],["2026-02-25",1025.1428,1032.6259,1004.8986,1009.5182,514900.0],["2026-02-26",1012.4616,1017.6399,997.4954,1012.681,459900.0],["2026-02-27",997.685,1008.6203,991.1996,1006.9041,1065800.0],["2026-03-02",999.2813,1013.0302,992.2372,1009.129,713300.0],["2026-03-03",988.1764,995.2504,966.6051,986.4403,962100.0],["2026-03-04",988.6454,992.9357,974.5971,985.5623,645900.0],["2026-03-05",976.5627,984.3151,947.6779,963.2427,1003900.0],["2026-03-06",943.6071,943.6071,915.4608,921.6368,1250700.0],["2026-03-09",898.8483,931.3049,897.9703,930.0677,1349500.0],["2026-03-10",928.4115,958.284,925.9072,948.2467,959800.0],["2026-03-11",943.6271,947.688,928.2518,938.359,531500.0],["2026-03-12",925.2387,927.4038,899.2375,900.1354,771100.0],["2026-03-13",904.3758,911.9387,885.9974,887.8531,877800.0],["2026-03-16",899.7164,902.3105,884.9997,892.6224,924100.0],["2026-03-17",901.1631,903.9568,879.961,891.2954,764300.0],["2026-03-18",908.4167,919.352,896.6533,910.3424,1013200.0],["2026-03-19",896.8628,904.9645,885.2889,897.9803,624400.0],["2026-03-20",895.7354,904.3958,880.3601,892.3929,904800.0],["2026-03-23",919.6014,930.0578,903.877,904.0167,1031500.0],["2026-03-24",887.5339,927.6931,881.8468,922.4949,1130700.0],["2026-03-25",933.939,937.8801,913.4752,919.4817,971400.0],["2026-03-26",912.707,918.1747,897.0624,899.4271,772500.0],["2026-03-27",898.0502,903.2883,882.9643,886.4364,613400.0],["2026-03-30",895.3562,897.671,856.7834,859.5372,787400.0],["2026-03-31",875.2318,893.6601,866.3618,893.2211,1072600.0],["2026-04-01",903.4679,926.9049,901.9513,918.6935,690700.0],["2026-04-02",898.8085,921.4473,889.1702,906.0121,358500.0],["2026-04-06",905.194,910.063,897.9105,910.043,300600.0],["2026-04-07",905.1341,916.698,900.8138,910.911,455800.0],["2026-04-08",948.6657,976.0239,948.6657,963.8713,625800.0],["2026-04-09",961.8559,989.3538,961.8559,980.7731,559700.0],["2026-04-10",984.2054,987.7573,976.7622,982.0103,511500.0],["2026-04-13",980.3441,989.4635,970.3966,987.2585,435500.0],["2026-04-14",992.7561,995.1706,980.7931,982.7786,530000.0],["2026-04-15",979.995,983.1877,952.2477,961.5865,529400.0],["2026-04-16",965.358,969.7381,948.9751,954.8418,479500.0],["2026-04-17",1026.6794,1026.6794,975.3754,986.5701,728900.0],["2026-04-20",977.8198,995.0808,975.076,994.1928,399800.0],["2026-04-21",996.3779,999.0219,962.6242,970.4964,576300.0],["2026-04-22",979.3564,981.4716,946.6503,952.2776,750100.0],["2026-04-23",960.489,982.6789,952.4572,971.6837,615400.0],["2026-04-24",968.9099,983.038,964.7594,972.2723,447600.0],["2026-04-27",970.8456,977.4207,956.987,972.1427,453900.0],["2026-04-28",970.7458,975.4452,959.5511,960.0899,525200.0],["2026-04-29",963.3326,968.2715,942.3101,945.3632,722900.0],["2026-04-30",893.9794,919.9008,878.0154,907.3691,2029700.0],["2026-05-01",902.4003,907.1895,872.0589,880.2404,1608000.0],["2026-05-04",878.3447,878.3447,858.5494,865.793,1167300.0],["2026-05-05",871.1809,879.0531,864.5159,870.7219,724000.0],["2026-05-06",889.5094,909.9033,889.5094,900.6243,910300.0],["2026-05-07",902.4203,904.4058,880.43,884.85,757100.0],["2026-05-08",891.99,892.5,875.07,878.83,753900.0],["2026-05-11",871.18,880.25,862.69,874.36,687200.0],["2026-05-12",876.05,887.73,866.0,881.34,827500.0],["2026-05-13",877.85,886.97,877.07,882.37,675200.0],["2026-05-14",889.09,894.31,877.57,880.43,544700.0],["2026-05-15",871.57,878.69,855.82,862.72,677500.0],["2026-05-18",860.28,865.47,853.4,858.43,583800.0],["2026-05-19",859.89,860.36,839.15,852.56,660000.0],["2026-05-20",859.12,863.1,847.46,859.44,790400.0],["2026-05-21",854.77,878.7,844.0,864.73,733000.0],["2026-05-22",871.94,877.78,861.05,866.96,702900.0],["2026-05-26",872.38,880.0,858.5,868.03,780200.0],["2026-05-27",872.0,875.46,850.44,856.68,676600.0],["2026-05-28",852.0,856.82,839.51,852.81,737900.0],["2026-05-29",848.2,856.84,843.92,844.63,1021200.0],["2026-06-01",840.2,840.97,815.01,823.3,1638500.0],["2026-06-02",828.28,839.33,822.1,836.32,1104100.0],["2026-06-03",835.99,858.84,834.09,850.76,1264300.0],["2026-06-04",859.37,873.66,854.75,872.23,799800.0],["2026-06-05",874.79,898.98,871.94,882.34,1015700.0],["2026-06-08",887.46,892.52,878.06,883.14,591500.0],["2026-06-09",891.25,906.75,883.79,905.53,729600.0],["2026-06-10",902.9,916.18,875.6,875.6,662800.0],["2026-06-11",884.44,904.11,880.82,902.37,515100.0],["2026-06-12",911.37,913.52,896.02,903.48,553600.0],["2026-06-15",923.27,932.99,918.34,918.86,784400.0],["2026-06-16",928.11,946.44,921.93,938.51,601600.0],["2026-06-17",935.28,958.54,932.04,945.97,845300.0],["2026-06-18",957.27,964.98,949.1,953.27,1020000.0],["2026-06-22",955.0,963.41,949.34,962.14,659700.0],["2026-06-23",938.76,957.56,930.2,947.58,613300.0],["2026-06-24",947.55,973.62,947.07,961.09,607400.0],["2026-06-25",967.55,1003.79,962.13,989.91,434600.0],["2026-06-26",982.4,982.4,965.58,968.92,1229900.0],["2026-06-29",963.73,973.66,955.48,963.79,570600.0],["2026-06-30",975.72,981.0,965.45,978.12,622500.0],["2026-07-01",973.35,979.6,959.59,963.81,579600.0],["2026-07-02",976.51,976.88,951.68,962.89,408400.0],["2026-07-06",962.97,971.96,961.81,971.36,447267.873608],["2026-07-07",968.76,971.61,929.34,957.51,584459.225932],["2026-07-08",946.17,950.89,932.375,939.13,682219.428788],["2026-07-09",953.77,957.75,941.36,949.17,491764.552576],["2026-07-10",948.05,964.68,944.955,961.27,440496.93912],["2026-07-13",958.99,966.0856,948.82,951.26,333668.799881],["2026-07-14",963.02,966.4816,953.1,964.55,408985.079356],["2026-07-15",959.23,964,941.87,952.95,732079.638759],["2026-07-16",949.97,977.3999,947.08,958.34,760313.165986],["2026-07-17",945.92,972.255,934.38,953.21,591045.0697],["2026-07-20",956.01,964,942.235,950.79,520362.142595],["2026-07-21",966.21,971.11,948.55,959.58,502141.632056],["2026-07-22",967.99,975,962.8,970.77,330010.349338],["2026-07-23",963.6,986.28,963.435,985.48,636609.285246],["2026-07-24",989.2,1000.72,977.15,987.54,696836.254433],["2026-07-27",991.57,998.97,975.485,987.31,541126.824528],["2026-07-28",995.07,998,976.73,990.96,610426.541129],["2026-07-29",984.93,984.93,942.315,951.07,548665.757693],["2026-07-30",961.93,968.04,946.07,962.79,664681.490103],["2026-07-31",971.04,980.44,959.92,976.53,476954.552772],["2026-08-03",976.89,998.04,972.49,997.52,505530.631543],["2026-08-04",1004.21,1005.75,974.04,992.65,1006636.831209],["2026-08-05",991.01,1009.86,986.79,996.9,1156885.141769],["2026-08-06",1076,1099.94,1057,1069.8,1414770.376718],["2026-08-07",1078.87,1089.35,1072.4735,1073.87,823538.28611],["2026-08-10",1084.85,1084.85,1061.97,1062.115,125212.732879],["2026-08-11",1061.31,1076.105,1057.59,1061.33,411023.90559],["2026-08-12",1070.7,1074.84,1062.02,1069.52,523367.909226],["2026-08-13",1070.59,1070.59,1052.29,1058.87,617001.570122],["2026-08-14",1058.08,1065,1050.72,1055.85,331798.089811]]}